All Markets

/

Exchange Iran Mercantile Exchange

/

Effect on Index

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
جمح

پتروشیمی جم (حق تقدم)

warrant Exchange 28,010 10.00 0.04 28,000 0.00 0.00 2021-04-21 - - - 2,523.18 28,000 28,230 - - 1 2,800 27,810 1 722 27,990 - - - - - - - - - - - 217,337 460,000 158,772 518,565
OS15

Sistan Inv.

stock Exchange 587 30.00 4.86 617 0.00 0.00 2021-05-23 - - - 17,000 617 587 - - 0 0 0 91 7,278,194 587 97.622 Thousand billion 97.634 Million 169.824 Million 158.22 Million 12,082 169.812 Million -18,105,877 -18,122,495 -5.39 0.57 -5.39 17,000 - 17,000 -
کاذرح

فرآورده های نسوز آذر (حق تقدم)

warrant Exchange 29,570 2,750.00 10.25 - 26,820.00 100.00 2021-03-15 - - - 32,627.18 26,820 31,700 - - 269 13,345,171 29,570 134 13,333,555 31,400 - - - - - - - - - - - 10,960 - - 10,960
OS09

KhorasanJonobi Inv

stock Exchange 2,105 110.00 4.97 2,215 0.00 0.00 2021-08-22 - - - 13,726.14 2,215 2,105 - - 0 0 0 820 74,162,868 2,105 135.998 Thousand billion 136 Million 59.73 Million 61.399 Million 1,278 59.729 Million -19,570,504 -19,576,311 - 2.28 -6.95 47,107 - 47,107 -
OS06

Boushehr Inv.

stock Exchange 1,240 20.00 1.59 1,260 0.00 0.00 2021-03-09 - - - 7,547 1,260 1,240 - - 0 0 0 172 8,992,804 1,240 60.764 Thousand billion 60.766 Million 65.358 Million 48.225 Million 2,518 65.355 Million 31.622 Million 31.616 Million 1.92 0.93 1.92 10,000 - 10,000 -
OS03

Ardebil Inv.

stock Exchange 1,216 64.00 5.00 1,280 0.00 0.00 2021-05-17 - - - 10,000 1,280 1,216 - - 0 0 0 149 11,770,225 1,216 80.906 Thousand billion 80.913 Million 88.959 Million 63.208 Million 6,578 88.952 Million 7.158 Million 7.154 Million 11.31 0.91 11.3 10,000 - 10,000 -
SSAP

S*Saipa Inv.

stock Exchange 5,050 70.00 1.37 5,120 0.00 0.00 12:29 1,704 12.66 Million 64.8 billion 7,427.85 5,120 5,100 5,000 5,280 18 285,654 5,060 1 1,709 5,100 54.656 Thousand billion 56.155 Million 25.526 Million 10.675 Million 1.499 Million 24.027 Million 3.959 Million 8.841 Million 6.18 2.27 13.81 15.98 Million 2.688 Million 18.668 Million -
رکیشح

کارت اعتباری ایران کیش (حق تقدم)

warrant Exchange 5,290 90.00 1.73 5,300 100.00 1.92 12:29 171 911,486 4.8 billion 13,165.88 5,200 6,490 5,010 5,490 1 1,991 5,080 1 1,000 5,170 10.07 Thousand billion - - - - - - - - - - - - - -
ثاختح

توسعه ساختمان (حق تقدم)

warrant Exchange 3,550 0.00 0.00 3,550 0.00 0.00 2020-12-24 1,013 54 Million 191.7 billion 53,307.01 3,550 3,430 3,550 3,550 0 0 0 0 10.65 Thousand billion - - - - - - - - - - 26.4 Million 27.6 Million - 54 Million
ثشرقح

سر. مسکن شمال شرق (حق تقدم)

warrant Exchange 4,460 30.00 0.68 4,510 80.00 1.81 2020-12-22 - - - 26,179.4 4,430 4,870 - - 2 9,000 4,660 3 566,053 4,670 902 billion - - - - - - - - - - 1.434 Million - - 1.434 Million
چکاوهح

کاغذ سازی کاوه (حق تقدم)

warrant Exchange 10,210 1,130.00 9.96 10,260 1,080.00 9.52 2021-09-18 - - - 18,609.61 11,340 9,340 - - 2 4,000 12,470 0 0 0 4.617 Thousand billion - - - - - - - - - - - - - -
فاراکح

ماشین سازی اراک (حق تقدم)

warrant Exchange 949 16.00 1.66 971 6.00 0.62 2021-09-11 10,392 287.71 Million 279.4 billion 27,686 965 981 941 1,001 0 0 0 0 6.104 Thousand billion - - - - - - - - - - - - - -
TAZB

Azarbayjan Inv.

stock Exchange 60,740 970.00 1.57 61,710 0.00 0.00 09:51 - - - 759.05 61,710 66,400 - - 0 0 0 76 263,932 60,740 12.342 Thousand billion 21.911 Million 11.08 Million 200,000 9.569 Million 1.511 Million 147,785 181,834 -949.38 8.17 83.51 538,250 15,100 534,950 18,400
OS11

Khorasan Shomali I

stock Exchange 1,301 68.00 4.97 1,369 0.00 0.00 2021-08-15 - - - 3,804.5 1,369 1,301 - - 0 0 0 420 24,859,697 1,301 93.893 Thousand billion 93.938 Million 65.274 Million 68.585 Million 44,971 65.229 Million -23,273,679 -23,280,423 - 1.44 -4.03 3,905 - 3,905 -
تیپیکوح

سر. دارویی تامین (حق تقدم)

warrant Exchange 19,100 500.00 2.69 19,070 470.00 2.53 2021-09-15 1,506 4.37 Million 83.4 billion 2,904.37 18,600 14,300 18,490 19,390 0 0 0 0 70.94 Thousand billion - - - - - - - - - - - - - -
HMRZ

Iran Mobil Tele

stock Exchange 10,250 150.00 1.49 10,100 0.00 0.00 12:29 818 4.13 Million 41.7 billion 5,049.54 10,100 9,830 9,830 10,300 3 47,497 9,900 2 15,364 9,950 476.72 Thousand billion 843.631 Million 407.532 Million 19.2 Million 366.911 Million 40.621 Million 248.803 Million 43.414 Million 10.98 11.74 1.92 2.088 Million 426,527 2.415 Million 100,000
وپخشح

داروپخش (حق تقدم)

warrant Exchange 29,000 580.00 1.96 29,650 70.00 0.24 12:24 150 266,200 7.9 billion 830.25 29,580 2,675 28,500 30,900 1 1,040 27,710 2 550 29,410 31.133 Thousand billion - - - - - - - - - - - - - -
وکارح

بانک کار آفرین (حق تقدم)

warrant Exchange 1,342 85.00 5.96 1,342 85.00 5.96 2021-05-10 12,057 2.76 billion 3.699 Thousand billion 228,561.92 1,427 990 1,342 1,598 0 0 0 0 16.986 Thousand billion - - - - - - - - - - - - - -
میدکوح

سر. توسعه معادن و صنایع معدنی خاورمیانه (حق تقدم)

warrant Exchange 44,690 430.00 0.97 44,430 170.00 0.38 12:29 167 271,057 12 billion 429.33 44,260 42,110 43,250 44,690 2 2,338 44,500 1 4,490 44,640 657.564 Thousand billion - - - - - - - - - - - - - -
دفاراح

دارو فارابی (حق تقدم)

warrant Exchange 14,500 80.00 0.55 14,540 40.00 0.27 12:29 234 659,251 9.6 billion 2,817.31 14,580 14,000 14,500 15,000 1 400 14,450 2 373 14,500 14.54 Thousand billion - - - - - - - - - - - - - -
OS19

Kordestan Inv.

stock Exchange 552 13.00 2.30 565 0.00 0.00 2021-05-23 - - - 57,207.86 565 555 - - 1 186,501 552 7 668,533 555 51.538 Thousand billion - - - - - - - - - - 1.602 Million - 1.602 Million -
دلرح

دارو اکسیر (حق تقدم)

warrant Exchange 24,500 280.00 1.13 24,510 270.00 1.09 2021-05-11 705 21.51 Million 527.1 billion 30,505.95 24,780 28,980 24,500 25,000 0 0 0 0 16.544 Thousand billion - - - - - - - - - - - - - -
تاصیکوح

سر. صدر تامین (حق تقدم)

warrant Exchange 7,800 160.00 2.01 - 7,960.00 100.00 2021-01-16 - - - 25,182.68 7,960 8,880 - - 13 7,800 8,760 0 0 0 - - - - - - - - - - - 629,567 - - 629,567
کهمداح

شیشه همدان (حق تقدم)

warrant Exchange 7,700 0.00 0.00 7,700 0.00 0.00 2021-05-09 - - - 24,322.3 7,700 8,400 - - 1 1,144 7,700 0 0 0 5.606 Thousand billion - - - - - - - - - - - - - -
ددامح

زاگرس فارمد پارس (حق تقدم)

warrant Exchange 15,600 0.00 0.00 15,600 0.00 0.00 11:00 11 14,657 228.6 Million 605 15,600 15,600 15,600 15,600 0 0 0 143 14,224,726 15,600 229.8 billion - - - - - - - - - - - - - -
کدماح

معدنی دماوند (حق تقدم)

warrant Exchange 132,950 21,780.00 19.59 132,950 21,780.00 19.59 2021-08-02 4,905 11.88 Million 1.58 Thousand billion 2,422.56 111,170 157,800 132,950 132,950 0 0 0 0 29.249 Thousand billion - - - - - - - - - - - - - -
SKBV

Banks Employees

stock Exchange 2,950 12.00 0.41 2,962 0.00 0.00 12:29 590 10.02 Million 29.7 billion 16,986.62 2,962 3,000 2,931 3,065 1 9,250 2,995 1 10,000 3,014 35.544 Thousand billion 39.814 Million 26.185 Million 12 Million 4.27 Million 21.916 Million 15.35 Million 15.257 Million 2.33 1.62 2.32 12.494 Million 5.09 Million 16.143 Million 1.44 Million
دابورح

دارو ابوریحان (حق تقدم)

warrant Exchange 25,400 740.00 3.00 25,320 660.00 2.68 12:29 344 365,038 9.2 billion 1,061.16 24,660 23,050 24,350 25,990 1 800 24,440 1 347 24,440 7.596 Thousand billion - - - - - - - - - - - - - -
OS18

Qom Inv.

stock Exchange 1,284 67.00 4.96 1,351 0.00 0.00 11:30 3 19,902 25.6 Million 7,234.67 1,351 1,284 1,284 1,284 0 0 0 450 23,555,347 1,284 70.68 Thousand billion 70.68 Million 54.15 Million 52.316 Million 352 54.15 Million -8,149,321 -8,152,690 - 1.31 -8.67 8,485 - - 8,485
داروح

کارخانجات داروپخش (حق تقدم)

warrant Exchange 16,800 610.00 3.50 16,390 1,020.00 5.86 2021-05-10 397 8.22 Million 134.6 billion 20,695.32 17,410 26,140 16,370 18,600 0 0 0 0 12.293 Thousand billion - - - - - - - - - - - - - -
غمهراح

مهرام (حق تقدم)

warrant Exchange 115,000 0.00 0.00 - 115,000.00 100.00 2021-03-15 - - - 37,618.44 115,000 128,800 - - 1 2,000 67,500 7 326,167 115,000 - - - - - - - - - - - 633 173,200 - 173,833
کپشیرح

پشم شیشه ایران (حق تقدم)

warrant Exchange 13,500 1,100.00 7.53 14,600 0.00 0.00 2021-06-14 32 89,268 1.5 billion 15,338.44 14,600 13,600 16,600 17,300 35 225,564 13,870 0 0 0 5.817 Thousand billion - - - - - - - - - - - - - -
دتمادح

مواد داروپخش (حق تقدم)

warrant Exchange 36,200 360.00 0.98 36,250 310.00 0.85 2021-03-08 - - - 18,444.8 36,560 36,500 - - 3 6,541 36,000 5 432,708 36,200 - - - - - - - - - - - 267,292 100,000 - 367,292
شاملاح

معدنی املاح ایران (حق تقدم)

warrant Exchange 44,800 710.00 1.56 44,820 690.00 1.52 2021-03-07 - - - 10,955.68 45,510 46,000 - - 6 3,845 44,000 10 429,065 45,000 - - - - - - - - - - - 200 - - 200
شلعابح

لعابیران (حق تقدم)

warrant Exchange 5,203 247.00 4.53 4,406 1,044.00 19.16 2021-05-24 2,052 97.26 Million 428.6 billion 47,398.58 5,450 4,190 4,400 5,203 1 10,000 5,390 44 4,305,596 5,430 1.939 Thousand billion - - - - - - - - - - - - - -
کخاکح

خاک چینی ایران (حق تقدم)

warrant Exchange 38,020 0.00 0.00 38,020 0.00 0.00 2021-04-10 28 388,289 14.8 billion 13,867.46 38,020 38,020 38,020 38,020 0 0 0 0 - - - - - - - - - - - 388,289 - - 388,289
کویرح

تولیدی فولاد سپید فراب کویر(حق تقدم)

warrant Exchange 18,710 1,700.00 9.99 15,540 1,470.00 8.64 2021-01-25 - - - 14,499.94 17,010 17,000 - - 23 186,643 18,710 0 0 0 111.888 Thousand billion - - - - - - - - - - 29.965 Million 6.792 Million - 36.757 Million
پارسیانح

بیمه پارسیان (حق تقدم)

warrant Exchange 8,700 310.00 3.44 8,700 310.00 3.44 2021-02-16 287 12 Million 104.4 billion 41,806.05 9,010 9,010 8,700 9,010 2 25,000 8,660 1 91,426 8,700 8.7 Thousand billion - - - - - - - - - - 3.064 Million 8.625 Million - 11.689 Million
رتاپح

تجارت الکترونیک پارسیان (حق تقدم)

warrant Exchange 5,440 220.00 3.89 - 5,660.00 100.00 2021-04-18 - - - 13,153.5 5,660 6,330 - - 2 16,200 5,440 5 485,665 5,720 - - - - - - - - - - - 14,335 - - 14,335
وبیمهح

سر. صنعت بیمه (حق تقدم)

warrant Exchange 1,000 10.00 0.99 - 1,010.00 100.00 2021-03-15 - - - 59,432.11 1,010 1,000 - - 18 653,653 990 24 9,253,535 1,000 - - - - - - - - - - - 14.391 Million - - 14.391 Million