All Markets

/

Exchange Iran Mercantile Exchange

/

Closing Price Variation

Search
Market Type
Trading Market
Sort
Last Close Transactions Buy Sell
Symbol Name Market Type Trading Market Amount Change % Amount Change % Trading Date Number Volume Value Average Volume Per Trade Yesterday First Low High Number Volume Price Number Volume Price Market Value Asset Assets Value Last Capital Liability Equity Sales Forecast Net Profit Forecast P/E P/B P/S Ask Bid Ask Bid
غمینوح

صنایع غذایی مینو شرق (حق تقدم)

warrant Fara Bourse 10,344 1,883.00 22.26 10,344 1,883.00 22.26 2021-03-08 - - - 118,028.09 8,461 10,900 - - 0 0 0 1 989,450 10,344 2.739 Thousand billion - - - - - - - - - - 550 10,000 - 10,550
زگلدشتح

کشت و دام گلدشت نمونه اصفهان (حق تقدم)

warrant Fara Bourse 6,149 807.00 15.11 6,131 789.00 14.77 2021-05-24 - - - 8,599.76 5,342 7,720 5,890 6,200 3 150,000 6,150 2 3,253 6,150 2.82 Thousand billion - - - - - - - - - - - - - -
وآرینح

توسعه اقتصادی آرین (حق تقدم)

warrant Fara Bourse 2,900 99.00 3.53 3,200 399.00 14.24 2021-02-17 60 2.329 Million 7.45 billion - 2,801 3,200 3,200 3,200 1 100 999,999 0 0 0 11.091 Thousand billion - - - - - - - - - - 22.315 Million 16.342 Million - 38.657 Million
شجمح

صنایع پتروشیمی تخت جمشید (حق تقدم)

warrant Fara Bourse 8,400 233.00 2.85 8,902 735.00 9.00 2021-03-13 3 3,570 31.78 Million - 8,167 9,010 8,700 9,010 1 770 8,180 1 196,430 8,500 64.077 Thousand billion - - - - - - - - - - 3,570 - - 3,570
ساذریح

آذریت (حق تقدم)

warrant Fara Bourse 7,860 444.00 5.99 7,860 444.00 5.99 2021-02-24 98 1.598 Million 12.56 billion - 7,416 7,860 7,860 7,860 0 0 0 0 1.323 Thousand billion - - - - - - - - - - 1.598 Million - - 1.598 Million
PDHP

Dehdasht Petro.

stock Fara Bourse 8,527 406.00 5.00 8,527 406.00 5.00 2020-05-23 553 3.503 Million 29.87 billion - 8,121 8,527 8,527 8,527 0 0 0 0 - - - - - - - - - - - 3.503 Million - 3.503 Million -
FRBP

Fara Bourse Co.

stock Fara Bourse 35,665 1,698.00 5.00 35,665 1,698.00 5.00 2021-09-13 - - - 4,916.79 33,967 35,665 35,655 35,665 0 0 0 0 249.655 Thousand billion 251.488 Million 11.012 Million 2.8 Million 1.833 Million 9.18 Million 4.662 Million 4.741 Million 52.68 27.2 53.55 7.709 Million 118,319 6.731 Million 1.096 Million
فجهان

جهان فولاد سیرجان

stock Fara Bourse 7,058 336.00 5.00 7,058 336.00 5.00 12:29 32,042 47.17 Million 332.94 billion 1,585.87 6,722 7,058 7,058 7,058 9999 323,056,151 6,722 60 85,609 6,722 282.32 Thousand billion 315.814 Million 92.598 Million 40 Million 33.494 Million 59.103 Million 87.724 Million 23.353 Million 12.09 - - 26.176 Million 199,999 18.356 Million 8.02 Million
ETKZ

S*Iranian Etekai

stock Fara Bourse 10,002 476.00 5.00 10,002 476.00 5.00 12:28 605 34.1 Million 341.09 billion 56,366.98 9,526 10,002 10,002 10,002 352 16,314,662 9,532 0 0 0 52.01 Thousand billion 56.435 Million 12.862 Million 4 Million 4.424 Million 8.437 Million 4.205 Million 3.668 Million 10.9 5.87 11.78 60.633 Million 20.914 Million 30.92 Million 50.627 Million
حآفرین

ریل پرداز نو آفرین

stock Fara Bourse 4,250 202.00 4.99 4,250 202.00 4.99 11:54 551 4.51 Million 19.17 billion 8,188.02 4,048 4,250 4,250 4,250 4388 31,177,573 4,048 0 0 0 31.569 Thousand billion 35.253 Million 12.546 Million 7.428 Million 3.684 Million 8.862 Million 2.002 Million 964,861 - 3.39 15.02 4.505 Million 30,000 34,500 4.5 Million
ثترانح

سر. مسکن تهران (حق تقدم)

warrant Fara Bourse 1,811 86.00 4.99 1,811 86.00 4.99 2021-07-06 - - - 95,768.92 1,725 2,500 1,811 1,811 14 525,865 1,811 0 0 0 692.64 billion - - - - - - - - - - - - - -
صباح

سر. صبا تامین (حق تقدم)

warrant Fara Bourse 7,054 335.00 4.99 7,054 335.00 4.99 2021-07-19 - - - 71,940.27 6,719 6,463 - - 0 0 0 0 211.62 Thousand billion - - - - - - - - - - - - - -
KBCZ

KBC Company

stock Fara Bourse 26,391 1,256.00 5.00 26,387 1,252.00 4.98 12:28 1,158 7.01 Million 185.04 billion 6,055.96 25,135 26,391 26,010 26,391 33 783,023 25,541 1 3,000 26,278 7.652 Thousand billion 13.874 Million 6.901 Million 290,000 6.222 Million 679,192 4.559 Million 19,643 388.04 11.27 1.68 1.457 Million 121,560 1.038 Million 540,579
RPEZ

Rishmac Prod.&EXP

stock Fara Bourse 49,075 2,336.00 5.00 49,003 2,264.00 4.84 12:29 2,911 6.31 Million 309.07 billion 2,166.67 46,739 47,100 47,100 49,075 1 45,489 47,050 4 23,315 47,500 14.701 Thousand billion 15.982 Million 2.044 Million 300,000 1.281 Million 763,078 32,435 175,513 83.76 19.27 453.24 2.515 Million 27,961 2.476 Million 66,990
KSPZ

Kaspian Daroo

stock Fara Bourse 21,919 1,043.00 5.00 21,884 1,008.00 4.83 12:25 329 844,834 18.49 billion 2,567.88 20,876 21,919 21,303 21,919 1 794 21,621 1 160 21,626 15.319 Thousand billion 22.656 Million 8.277 Million 700,000 7.337 Million 939,981 5.402 Million 1.319 Million 11.62 16.3 2.84 1.101 Million 149,504 1.219 Million 31,693
SAAZ

Sharif Abad AGRI

stock Fara Bourse 4,938 235.00 5.00 4,930 227.00 4.83 12:29 192 2.95 Million 14.56 billion 15,880.01 4,703 4,760 4,760 4,938 2 6,996 4,731 1 14,260 4,790 11.856 Thousand billion 13.676 Million 5.103 Million 2.405 Million 1.82 Million 3.283 Million 3.358 Million 782,540 15.15 3.61 3.53 6.008 Million 1.214 Million 3.865 Million 3.357 Million
سپیدار

سپیدار سیستم آسیا

stock Fara Bourse 19,708 938.00 5.00 19,672 902.00 4.81 12:30 11,621 4.58 Million 90.1 billion 876.38 18,770 19,010 18,850 19,708 1 1,928 19,270 7 162 19,270 13.77 Thousand billion 14.298 Million 1.579 Million 200,000 528,087 1.051 Million 962,833 1.048 Million 13.14 13.1 14.3 3.544 Million 2 Million 5.516 Million 27,915
SYNZ

Saina Company

stock Fara Bourse 158,850 7,564.00 5.00 158,566 7,280.00 4.81 09:19 386 178,111 28.24 billion 461.43 151,286 158,000 155,400 158,850 82 58,508 151,712 1 50 155,585 15.857 Thousand billion 17.272 Million 1.797 Million 100,000 1.415 Million 382,016 3.018 Million 74,518 212.79 41.51 5.25 526,175 - 481,175 45,000
GFRZ

Pegah Fars Co.

stock Fara Bourse 11,063 526.00 4.99 11,041 504.00 4.78 12:29 2,361 15.5 Million 171.1 billion 6,563.47 10,537 10,500 10,300 11,063 1 953 10,469 1 1,776 10,470 12.805 Thousand billion 15.431 Million 3.257 Million 1.16 Million 2.625 Million 631,441 7.58 Million -293,814 -43.58 20.28 1.69 5.735 Million 370,000 6.105 Million -
TPSZ

Tuka Paint Co.

stock Fara Bourse 41,618 1,981.00 5.00 41,502 1,865.00 4.71 12:29 1,499 5.05 Million 209.57 billion 3,368.62 39,637 40,998 40,231 41,618 41 221,442 39,744 1 2,000 39,826 6.225 Thousand billion 6.827 Million 1.201 Million 150,000 651,006 549,894 1.338 Million 349,260 17.82 11.32 4.66 3.957 Million 1.925 Million 5.882 Million -
توسن

نرم افزاری نگین

stock Fara Bourse 8,709 414.00 4.99 8,680 385.00 4.64 12:29 7,227 1.83 Million 15.92 billion 252.98 8,295 8,709 8,709 8,709 9999 51,968,600 8,346 51 2,553 8,346 17.707 Thousand billion - - - - - - - - - - 1.705 Million 10,000 214,927 1.5 Million
BKSZ

Kosar Ins.

stock Fara Bourse 12,770 608.00 5.00 12,721 559.00 4.60 12:28 1,196 6.86 Million 87.24 billion 5,733.95 12,162 12,150 12,150 12,770 1 1,000 12,260 1 1,057 12,440 82.496 Thousand billion 140.991 Million 80.331 Million 6.485 Million 58.495 Million 21.836 Million 31.571 Million 10.415 Million 7.92 3.78 2.61 5.282 Million 8.427 Million 13.327 Million 382,000
ESHP

Ashtad Iran-R

warrant Fara Bourse 10,600 166.00 1.59 10,912 478.00 4.58 2020-11-21 36 161,423 1.76 billion - 10,434 10,980 10,895 11,126 6 54,830 10,211 1 180,258 10,895 13.859 Thousand billion - - - - - - - - - - 151,225 - - 151,225
KARZ

Kharazmi Info.

stock Fara Bourse 53,468 2,477.00 4.86 53,294 2,303.00 4.52 12:29 888 1.14 Million 60.84 billion 1,285.69 50,991 50,130 50,000 53,540 48 57,194 53,383 1 55 53,390 9.06 Thousand billion 10.576 Million 1.745 Million 170,000 1.516 Million 228,153 1.117 Million 63,723 142.18 39.71 8.11 708,177 123,000 831,177 -
ZKPZ

Zagros Kosar Power

stock Fara Bourse 5,199 247.00 4.99 5,169 217.00 4.38 12:29 988 13.06 Million 67.54 billion 13,223.33 4,952 4,880 4,880 5,199 1 2,000 4,886 1 3,954 4,902 31.014 Thousand billion 37.13 Million 13.287 Million 6 Million 6.116 Million 7.171 Million 1.828 Million 940,872 32.96 4.32 16.97 4.965 Million 462,000 5.427 Million -
پخشح

پخش البرز (حق تقدم)

warrant Fara Bourse 18,739 892.00 5.00 18,604 757.00 4.24 2021-08-07 - - - 2,282.8 17,847 17,173 17,800 18,739 11 250,665 18,739 1 710 18,739 8.372 Thousand billion - - - - - - - - - - - - - -
KRMZ

Kerman Invest

stock Fara Bourse 1,224 58.00 4.97 1,215 49.00 4.20 12:30 9,609 373.36 Million 453.71 billion 38,854.92 1,166 1,178 1,170 1,224 1 5,500 1,170 5 113,638 1,171 51.784 Thousand billion 52.175 Million 46.123 Million 42.62 Million 391,785 45.731 Million 1.708 Million 1.548 Million 33.46 1.13 30.31 275.276 Million 32.588 Million 295.06 Million 12.803 Million
ETLZ

Alborz Invest.

stock Fara Bourse 8,110 260.00 3.31 8,179 329.00 4.19 12:29 1,089 7.26 Million 59.36 billion 6,663.91 7,850 7,812 7,812 8,242 1 1,479 8,041 1 2,412 8,044 9.406 Thousand billion 10.663 Million 4.102 Million 1.15 Million 1.257 Million 2.845 Million 1.886 Million 1.85 Million 5.09 3.31 4.99 5.25 Million 678,074 5.818 Million 110,000
IGCZ

Iran Gel.Capsule

stock Fara Bourse 36,965 1,760.00 5.00 36,611 1,406.00 3.99 12:29 747 1.65 Million 60.28 billion 2,204.27 35,205 34,110 34,110 36,965 1 500 35,080 1 956 35,270 10.983 Thousand billion 13.282 Million 2.903 Million 200,000 2.298 Million 604,422 2.285 Million 941,127 11.67 18.18 4.81 735,554 104,000 776,554 63,000
CHPZ

Chlor Pars

stock Fara Bourse 116,910 5,445.00 4.88 115,876 4,411.00 3.96 12:29 1,846 980,894 113.66 billion 531.36 111,465 111,401 111,401 117,038 1 1,200 109,200 1 38 111,500 37.949 Thousand billion 40.528 Million 3.191 Million 327,500 2.579 Million 611,980 3.05 Million 1.113 Million 34.11 62.01 12.44 830,095 98,317 901,691 26,721
BLSZ

Const and Rail

stock Fara Bourse 38,152 1,816.00 5.00 37,767 1,431.00 3.94 12:29 398 695,492 26.27 billion 1,747.47 36,336 36,000 36,000 38,152 1 5,000 36,660 1 140 37,200 5.665 Thousand billion 9.357 Million 3.963 Million 150,000 3.692 Million 270,691 1.645 Million 39,276 144.24 20.93 3.44 920,263 200,987 1.12 Million 1,164
GAHZ

Ghiam AGRI&Husb

stock Fara Bourse 19,899 879.00 4.62 19,767 747.00 3.93 12:29 668 1.35 Million 26.62 billion 2,015.62 19,020 19,970 19,190 19,971 2 3,318 18,891 1 15,715 19,000 13.837 Thousand billion 14.941 Million 2.845 Million 700,000 1.105 Million 1.74 Million 3.689 Million 672,488 20.58 7.95 3.75 1.01 Million 859,401 1.869 Million -
دتولیدح

داروسازی تولید دارو (حق تقدم)

warrant Fara Bourse 10,764 512.00 4.99 10,652 400.00 3.90 2021-08-25 - - - 3,375.79 10,252 10,851 10,276 10,764 49 576,384 10,764 1 833 10,794 2.663 Thousand billion - - - - - - - - - - - - - -
GHPZ

E. Azar. Pegah

stock Fara Bourse 43,761 2,083.00 5.00 43,225 1,547.00 3.71 12:29 551 1.01 Million 43.63 billion 1,831.92 41,678 41,678 40,924 43,761 3 64,961 42,100 1 1,744 42,415 8.645 Thousand billion 11.3 Million 3.033 Million 200,000 2.655 Million 378,071 7.481 Million 242,779 35.61 22.87 1.16 507,600 30,427 476,032 61,995
YZTZ

Yazd Tire

stock Fara Bourse 67,998 2,237.00 3.40 68,131 2,370.00 3.60 12:29 3,265 524,118 35.71 billion 160.53 65,761 64,800 63,770 69,049 3 200 64,500 2 28 64,500 34.747 Thousand billion 43.21 Million 13.859 Million 510,000 8.463 Million 5.396 Million 15.336 Million 3.657 Million 9.5 6.44 2.27 255,275 70,100 312,862 12,513
SAIZ

SepehrSaderat Inv.

stock Fara Bourse 8,220 391.00 4.99 8,108 279.00 3.56 12:29 4,853 11.84 Million 96.03 billion 2,439.51 7,829 7,633 7,633 8,220 1 2,350 7,761 3 2,167 7,765 243.24 Thousand billion 364.007 Million 146.056 Million 30 Million 120.767 Million 25.289 Million 17.902 Million 17.718 Million 13.73 9.62 13.59 10.595 Million 1,000 10.28 Million 316,050
MOZP

Tractor Machine

stock Fara Bourse 1,916 174.00 9.99 1,803 61.00 3.50 2017-05-06 23 112,419 202.66 Million - 1,742 1,900 1,749 1,916 0 0 0 0 - - - - - - - - - - - 112,419 - 112,419 -
زفکاح

کشت و دامداری فکا (حق تقدم)

warrant Fara Bourse 8,000 253.00 3.27 8,003 256.00 3.30 2021-07-27 - - - 61,492.35 7,747 7,520 - - 1 19,000 7,803 0 0 0 9.604 Thousand billion - - - - - - - - - - - - - -
وکبهمن

سر. کوثر بهمن

stock Fara Bourse 11,898 539.00 4.75 11,714 355.00 3.13 12:29 5,750 1.59 Million 18.65 billion 276.88 11,359 11,250 11,250 11,910 1 6,499 11,363 2 112 11,363 29.285 Thousand billion 30.597 Million 7.654 Million 2.5 Million 1.312 Million 6.342 Million 3.043 Million 2.965 Million 9.89 4.62 9.62 1.727 Million 893,232 2.562 Million 57,410
HEDZ

HejratDistribution

stock Fara Bourse 32,930 1,567.00 5.00 32,323 960.00 3.06 12:29 449 1.32 Million 42.75 billion 2,945.36 31,363 30,230 30,230 32,931 1 191 31,200 1 1,000 31,420 32.323 Thousand billion 63.326 Million 32.882 Million 1,000,000 31.003 Million 1.879 Million 42.592 Million 2.316 Million 13.95 17.2 0.76 332,815 32,002 354,117 10,700