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
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 -
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
ثترانح

سر. مسکن تهران (حق تقدم)

warrant Fara Bourse 2,572 122.00 4.98 2,555 105.00 4.29 2020-11-25 - - - 7,007.33 2,450 2,500 - - 42 1,048,356 2,572 21 23,373 2,572 977.2 billion - - - - - - - - - - 24.302 Million 560,140 24.858 Million 3,665
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 -
کایتاح

ایتالران (حق تقدم)

warrant Fara Bourse 14,529 423.00 3.00 14,529 423.00 3.00 2020-12-01 40 246,702 3.58 billion - 14,106 14,529 14,529 14,529 2 2,700 13,701 0 0 0 1.854 Thousand billion - - - - - - - - - - 38,197 208,505 246,702 -
PKZP

Kazeroon Petro.

stock Fara Bourse 7,631 222.00 3.00 7,610 201.00 2.71 2020-05-23 215 2.445 Million 18.66 billion - 7,409 7,631 7,631 7,631 0 0 0 0 - - - - - - - - - - - 2.445 Million - 2.425 Million 20,000
PMMP

Mamasani Petro.

stock Fara Bourse 8,546 248.00 2.99 8,520 222.00 2.68 2020-05-23 182 2.155 Million 18.42 billion - 8,298 8,546 8,546 8,546 0 0 0 0 - - - - - - - - - - - 2.155 Million - 655,396 1.5 Million
BDMZ

Damavand Co.

stock Fara Bourse 29,830 812.00 2.80 29,723 705.00 2.43 11:53 3,770 6.46 Million 191.97 billion 1,713.92 29,018 29,550 29,018 29,999 1 200 27,730 2 213 27,830 164.076 Thousand billion 180.543 Million 28.814 Million 2.76 Million 20.363 Million 8.451 Million 7.571 Million 1.938 Million 82.64 18.95 21.16 4.84 Million 1.477 Million 6.307 Million 10,000
AIBP

Adak Ind. & BSNS

stock Fara Bourse 11,548 336.00 3.00 11,419 207.00 1.85 2019-11-23 232 268,112 3.06 billion - 11,212 11,474 11,000 11,548 0 0 0 0 - - - - - - - - - - - 268,112 - 268,112 -
زفکاح

کشت و دامداری فکا (حق تقدم)

warrant Fara Bourse 7,598 26.00 0.34 7,704 132.00 1.74 2021-04-07 - - - 5,280.8 7,572 7,499 7,500 7,950 2 6,252 7,597 1 49,970 7,598 9.245 Thousand billion - - - - - - - - - - 5.531 Million 3.241 Million 8.771 Million -
SI42

SOV.IJR4SPCL210314

bond Fara Bourse 991,000 11,000.00 1.12 991,000 11,000.00 1.12 2020-12-30 1 4,000 3.96 billion - 980,000 991,000 991,000 991,000 1 25,000 980,000 0 0 0 - - - - - - - - - - - - 4,000 - 4,000
SOLP

Soliran.

stock Fara Bourse 27,150 779.00 2.95 26,571 200.00 0.76 2020-06-24 310 1.105 Million 29.37 billion - 26,371 25,580 25,580 27,162 0 0 0 0 - - - - - - - - - - - 1.105 Million - 1.105 Million -
DIOP

Diox Company

stock Fara Bourse 701 3.00 0.43 708 4.00 0.57 2015-11-21 3 85,723 60.67 Million - 704 710 701 710 0 0 0 0 - - - - - - - - - - - 85,723 - 85,723 -
PEGZ

Pegah Gilan

stock Fara Bourse 24,659 1,395.00 6.00 23,281 17.00 0.07 2021-05-03 - - - 21.06 23,264 24,659 24,659 24,659 722 12,257,224 24,659 0 0 0 4.656 Thousand billion 5.143 Million 850,948 200,000 486,506 364,442 2.685 Million 124,211 - 12.78 1.73 26,981 - 26,966 15
SDFZ

Sanati Doodeh Fam

stock Fara Bourse 32,977 1,866.00 6.00 31,134 23.00 0.07 11:52 479 19,703 649.75 Million 41.69 31,111 32,977 32,977 32,977 535 1,537,308 32,668 0 0 0 21.794 Thousand billion 22.646 Million 2.247 Million 200,000 868,732 1.378 Million 4.293 Million 799,487 27.24 15.8 5.07 179,677 - 179,614 63
ASKZ

Melal Credit Inst.

stock Fara Bourse 13,351 4.00 0.03 13,351 4.00 0.03 2021-04-21 - - - 29,951.28 13,347 13,360 13,349 13,360 2 77,961 13,351 1 121 13,355 133.51 Thousand billion 451.753 Million 333.404 Million 6.06 Million 318.283 Million 15.12 Million 49.423 Million 2.917 Million 58.3 8.83 2.7 274,195 50.364 Million 34.5 Million 16.138 Million
BIRP

Iran Packing

stock Fara Bourse 3,038 1,997.00 39.66 5,035 0.00 0.00 09:35 16 64,634 315.8 Million - 5,035 3,038 3,038 3,038 0 0 0 242 10,635,981 2,976 8.926 Thousand billion - - - - - - - - - - 7,348 - 7,348 -
VITZ

Vitana

stock Fara Bourse 17,423 538.00 3.00 17,961 0.00 0.00 2021-05-08 - - - 300 17,961 17,423 17,423 17,423 0 0 0 503 5,956,771 17,424 62.864 Thousand billion 72.865 Million 13.767 Million 1.316 Million 10.001 Million 3.766 Million 6.375 Million 1.912 Million 32.89 16.7 9.86 3,814 - 3,814 -
FBSP

Mashad Packing

stock Fara Bourse 832 39.00 4.92 793 0.00 0.00 2021-04-18 2 25,000 20.4 Million - 793 832 832 832 45 2,381,321 832 0 0 0 224.19 billion - - - - - - - - - - 100,000 - 100,000 -
ALTP

Alumtek

stock Fara Bourse 35,559 815.00 2.35 34,744 0.00 0.00 09:23 2 555 18.71 Million - 34,744 35,559 35,559 35,559 0 0 0 122 2,466,560 35,559 26.058 Thousand billion - - - - - - - - - - 353 - 353 -
FAFP

Foolad Afza

stock Fara Bourse 47,898 820.00 1.74 47,078 0.00 0.00 11:45 29 106,173 4.89 billion - 47,078 47,898 47,898 47,898 0 0 0 15 29,210 49,442 4.237 Thousand billion - - - - - - - - - - 34,131 100,000 134,131 -
TSAP

Herbicides Prod

stock Fara Bourse 93,584 10,873.00 13.15 82,711 0.00 0.00 11:24 2 139 11.73 Million - 82,711 93,584 93,584 93,584 11 2,560 91,714 0 0 0 827.11 billion - - - - - - - - - - 105 - 105 -
OECP

Oil Engr. Constr

stock Fara Bourse 41,459 3,473.00 9.14 37,986 0.00 0.00 11:52 173 1.224 Million 46.5 billion - 37,986 41,400 40,010 41,459 1 255 40,000 1 850 40,239 95.688 Thousand billion - - - - - - - - - - 377,605 502,000 651,393 228,212
PESP

Isfahan Pertr.

stock Fara Bourse 123,530 32,274.00 35.37 91,256 0.00 0.00 11:49 30 100,170 9.22 billion - 91,256 123,525 123,525 123,700 0 0 0 10 35,873 127,497 27.377 Thousand billion - - - - - - - - - - 57,930 37,000 94,930 -
NSKS

NiliSanat Kerman

stock Fara Bourse 17,000 437.00 2.64 16,563 0.00 0.00 2021-03-10 10 322,857 5.35 billion - 16,563 17,000 16,999 17,000 1 15,000 16,800 2 100,000 17,000 1.656 Thousand billion - - - - - - - - - - 550,000 - 550,000 -
MFMP

Man-madeFibres MFR

stock Fara Bourse 61,442 2,985.00 4.63 64,427 0.00 0.00 2021-01-05 30 8,673 531.59 Million - 64,427 61,442 61,442 61,442 111 165,109 61,442 1 1,000 64,330 9.245 Thousand billion - - - - - - - - - - 320,406 - 320,406 -
SHLP

Lordegan Petr.

stock Fara Bourse 6,297 1,421.00 18.41 7,718 0.00 0.00 2021-05-05 1,438 16.376 Million 126.39 billion - 7,718 6,220 6,220 6,420 2 33,000 6,270 1 900 6,297 69.462 Thousand billion - - - - - - - - - - 2.964 Million 3.82 Million 6.784 Million -
PGLZ

Pegah Golestan

stock Fara Bourse 27,665 855.00 3.00 28,519 1.00 0.00 2021-05-05 - - - 797.5 28,520 27,665 27,665 27,665 0 0 0 464 4,610,227 27,665 15.094 Thousand billion 16.431 Million 2.101 Million 529,248 1.338 Million 763,272 3.583 Million 205,437 73.5 19.77 4.21 1,595 - 1,595 -
PGPZ

Pegah Golpayegan

stock Fara Bourse 63,798 1,973.00 3.00 65,770 1.00 0.00 09:00 2 350 22.33 Million 175 65,771 63,798 63,798 63,798 0 0 0 119 354,631 63,802 11.115 Thousand billion 12.876 Million 2.337 Million 169,000 1.761 Million 575,950 5.51 Million 398,494 27.89 19.3 2.02 1,170 - 1,170 -
FAPP

Farabi Petro.

stock Fara Bourse 3,639 1,633.00 30.97 5,272 0.00 0.00 10:26 39 339,224 1.74 billion - 5,272 3,639 3,639 3,639 0 0 0 51 2,347,454 3,690 13.868 Thousand billion - - - - - - - - - - 31,855 1.6 Million 1.632 Million -
KZIZ

Zarin Madan Co.

stock Fara Bourse 26,144 808.00 3.00 26,951 1.00 0.00 2021-05-08 - - - 301.25 26,952 26,144 26,144 26,144 0 0 0 793 23,253,598 26,154 29.107 Thousand billion 30.458 Million 3.225 Million 650,000 1.351 Million 1.874 Million 3.196 Million 894,574 32.54 15.53 9.11 21,923 - 21,923 -
PKBP

Amir Kabir Co.

stock Fara Bourse 81,680 26,197.00 47.22 55,483 0.00 0.00 11:44 156 1.492 Million 82.79 billion - 55,483 81,680 81,680 81,680 0 0 0 10 442,833 82,770 199.739 Thousand billion - - - - - - - - - - 421,035 293,071 325,055 389,051
KAFP

Kaf

stock Fara Bourse 101,946 27,805.00 37.50 74,141 0.00 0.00 11:49 35 27,076 1.98 billion - 74,141 101,946 101,946 101,946 0 0 0 57 80,749 104,489 18.535 Thousand billion - - - - - - - - - - 19,885 - 19,885 -
GSKS

Gaz Sekkeh

stock Fara Bourse 20,200 8,800.00 30.34 29,000 0.00 0.00 2021-04-27 1 30,000 870 Million - 29,000 20,200 20,200 20,200 6 300,000 19,500 0 0 0 1.427 Thousand billion - - - - - - - - - - - 470,000 470,000 -
GFRZ

Pegah Fars Co.

stock Fara Bourse 17,774 549.00 3.00 18,323 0.00 0.00 2021-05-08 - - - 796.67 18,323 17,774 17,774 17,774 0 0 0 229 2,455,569 17,775 21.251 Thousand billion 22.679 Million 2.463 Million 1.16 Million 1.428 Million 1.034 Million 6.226 Million 100,426 211.61 20.54 3.41 4,931 - 4,931 -
SHHZ

Shahdab Khorasan

stock Fara Bourse 3,843 118.00 2.98 3,961 0.00 0.00 11:08 1 2,000 7.69 Million 2,000 3,961 3,843 3,843 3,843 0 0 0 538 14,083,463 3,846 18.27 Thousand billion 20.718 Million 8.846 Million 4.613 Million 2.447 Million 6.398 Million 2.23 Million 1.434 Million 12.74 2.86 8.19 265,901 - 265,901 -