All Markets
/Closing Price Variation
-
Fundamental Data
Fundamental Data
- Overview
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 |
ضفلا8081 |
اختیارخ فولاد-13000-1399/08/28 |
option | Exchange | 1,140 | 928.00 | 437.74 | 1,225 | 1,013.00 | 477.83 | 2020-11-18 | 90 | 1,740 | 2.13 Million | - | 212 | 1,000 | 990 | 1,449 | 1 | 4 | 1,040 | 6 | 503 | 1,360 | - | - | - | - | - | - | - | - | - | - | - | 599 | 1,141 | 1,740 | - |
ضفلا8082 |
اختیارخ فولاد-14000-1399/08/28 |
option | Exchange | 240 | 182.00 | 313.79 | 274 | 216.00 | 372.41 | 2020-11-18 | 377 | 7,664 | 2.1 Million | - | 58 | 202 | 191 | 400 | 13 | 236 | 20 | 3 | 300 | 20 | - | - | - | - | - | - | - | - | - | - | - | 5,571 | 2,093 | 7,664 | - |
ضفلا8080 |
اختیارخ فولاد-12000-1399/08/28 |
option | Exchange | 2,250 | 1,659.00 | 280.71 | 2,240 | 1,649.00 | 279.02 | 2020-11-18 | 90 | 1,081 | 2.42 Million | - | 591 | 1,710 | 1,710 | 2,430 | 1 | 100 | 2,050 | 1 | 18 | 3,499 | - | - | - | - | - | - | - | - | - | - | - | 890 | 191 | 1,081 | - |
ضملت8028 |
اختیارخ وبملت-18000-1399/08/28 |
option | Exchange | 930 | 630.00 | 210.00 | 930 | 630.00 | 210.00 | 2020-11-18 | 6 | 242 | 225,060 | - | 300 | 930 | 930 | 930 | 1 | 100 | 856 | 1 | 1 | 1,000 | - | - | - | - | - | - | - | - | - | - | - | 242 | - | 242 | - |
ضفلا8076 |
اختیارخ فولاد-9000-1399/08/28 |
option | Exchange | 5,300 | 3,295.00 | 164.34 | 5,247 | 3,242.00 | 161.70 | 2020-11-18 | 105 | 1,216 | 6.38 Million | - | 2,005 | 5,050 | 4,950 | 5,420 | 1 | 95 | 5,300 | 1 | 9 | 5,500 | - | - | - | - | - | - | - | - | - | - | - | 1,216 | - | 1,216 | - |
ضفلا8075 |
اختیارخ فولاد-8500-1399/08/28 |
option | Exchange | 5,950 | 3,520.00 | 144.86 | 5,931 | 3,501.00 | 144.07 | 2020-11-18 | 8 | 35 | 207,600 | - | 2,430 | 5,900 | 5,800 | 5,955 | 1 | 14 | 5,600 | 0 | 0 | 0 | - | - | - | - | - | - | - | - | - | - | - | 35 | - | 35 | - |
ضفلا8079 |
اختیارخ فولاد-11000-1399/08/28 |
option | Exchange | 3,199 | 1,829.00 | 133.50 | 3,119 | 1,749.00 | 127.66 | 2020-11-18 | 103 | 817 | 2.55 Million | - | 1,370 | 2,850 | 2,850 | 3,255 | 2 | 4 | 3,060 | 1 | 10 | 3,378 | - | - | - | - | - | - | - | - | - | - | - | 817 | - | 817 | - |
ضفلا8073 |
اختیارخ فولاد-7500-1399/08/28 |
option | Exchange | 7,050 | 3,536.00 | 100.63 | 7,050 | 3,536.00 | 100.63 | 2020-11-18 | 1 | 8 | 56,400 | - | 3,514 | 7,050 | 7,050 | 7,050 | 1 | 10 | 5,700 | 1 | 20 | 7,100 | - | - | - | - | - | - | - | - | - | - | - | 8 | - | 8 | - |
ضگل8065 |
اختیارخ کگل-24000-1399/08/21 |
option | Exchange | 1 | 0.00 | 0.00 | 2 | 1.00 | 100.00 | 2020-11-08 | 2 | 15 | 15 | - | 1 | 1 | 1 | 1 | 0 | 0 | 0 | 0 | - | - | - | - | - | - | - | - | - | - | - | 15 | - | 15 | - | ||
ضفلا8071 |
اختیارخ فولاد-6500-1399/08/28 |
option | Exchange | 7,800 | 3,720.00 | 91.18 | 7,800 | 3,720.00 | 91.18 | 2020-11-18 | 1 | 15 | 117,000 | - | 4,080 | 7,800 | 7,800 | 7,800 | 1 | 2 | 7,000 | 1 | 10 | 8,500 | - | - | - | - | - | - | - | - | - | - | - | 15 | - | 15 | - |
ضفلا8070 |
اختیارخ فولاد-6000-1399/08/28 |
option | Exchange | 8,250 | 3,168.00 | 62.34 | 8,150 | 3,068.00 | 60.37 | 2020-11-18 | 20 | 134 | 1.09 Million | - | 5,082 | 8,388 | 8,000 | 8,399 | 1 | 4 | 8,113 | 1 | 4 | 8,500 | - | - | - | - | - | - | - | - | - | - | - | 134 | - | 134 | - |
ضفلا8072 |
اختیارخ فولاد-7000-1399/08/28 |
option | Exchange | 7,500 | 2,500.00 | 50.00 | 7,333 | 2,333.00 | 46.66 | 2020-11-18 | 2 | 9 | 66,000 | - | 5,000 | 7,200 | 7,200 | 7,500 | 1 | 1 | 7,500 | 0 | 0 | 0 | - | - | - | - | - | - | - | - | - | - | - | 9 | - | 9 | - |
ضفلا8068 |
اختیارخ فولاد-8000-1399/08/28 |
option | Exchange | 9,300 | 3,001.00 | 47.64 | 9,178 | 2,879.00 | 45.71 | 2020-11-18 | 17 | 157 | 1.44 Million | - | 6,299 | 8,500 | 8,500 | 9,500 | 1 | 16 | 9,300 | 1 | 5 | 15,008 | - | - | - | - | - | - | - | - | - | - | - | 157 | - | 157 | - |
ضفلا8054 |
اختیارخ فولاد-4200-1399/08/28 |
option | Exchange | 11,600 | 3,455.00 | 42.42 | 11,600 | 3,455.00 | 42.42 | 2020-11-18 | 1 | 3 | 34,800 | - | 8,145 | 11,600 | 11,600 | 11,600 | 1 | 1 | 11,550 | 0 | 0 | 0 | - | - | - | - | - | - | - | - | - | - | - | 3 | - | 3 | - |
ضفلا8078 |
اختیارخ فولاد-10000-1399/08/28 |
option | Exchange | 4,051 | 1,250.00 | 44.63 | 3,984 | 1,183.00 | 42.23 | 2020-11-18 | 17 | 107 | 426,317 | - | 2,801 | 3,850 | 3,850 | 4,390 | 1 | 5 | 4,000 | 0 | 0 | 0 | - | - | - | - | - | - | - | - | - | - | - | 107 | - | 107 | - |
ضفلا8093 |
اختیارخ فولاد-29775-1399/08/28 |
option | Exchange | 1 | 4.00 | 80.00 | 7 | 2.00 | 40.00 | 2020-11-18 | 4 | 55 | 370 | - | 5 | 10 | 1 | 10 | 0 | 0 | 0 | 1 | 41 | 9 | - | - | - | - | - | - | - | - | - | - | - | 55 | - | 55 | - |
ضفلا8060 |
اختیارخ فولاد-6000-1399/08/28 |
option | Exchange | 10,779 | 3,279.00 | 43.72 | 10,402 | 2,902.00 | 38.69 | 2020-11-18 | 35 | 359 | 3.73 Million | - | 7,500 | 10,001 | 10,000 | 10,779 | 1 | 5 | 10,200 | 1 | 3 | 10,780 | - | - | - | - | - | - | - | - | - | - | - | 359 | - | 359 | - |
ضملت8029 |
اختیارخ وبملت-19000-1399/08/28 |
option | Exchange | 690 | 190.00 | 38.00 | 679 | 179.00 | 35.80 | 2020-11-18 | 7 | 60 | 40,716 | - | 500 | 600 | 600 | 690 | 1 | 41 | 635 | 0 | 0 | 0 | - | - | - | - | - | - | - | - | - | - | - | 60 | - | 60 | - |
ضملت8021 |
اختیارخ وبملت-11000-1399/08/28 |
option | Exchange | 2,500 | 627.00 | 33.48 | 2,500 | 627.00 | 33.48 | 2020-11-18 | 1 | 1 | 2,500 | - | 1,873 | 2,500 | 2,500 | 2,500 | 1 | 10 | 2,321 | 0 | 0 | 0 | - | - | - | - | - | - | - | - | - | - | - | 1 | - | 1 | - |
ضملت8025 |
اختیارخ وبملت-15000-1399/08/28 |
option | Exchange | 1,700 | 400.00 | 30.77 | 1,689 | 389.00 | 29.92 | 2020-11-18 | 17 | 320 | 540,400 | - | 1,300 | 1,688 | 1,500 | 1,700 | 1 | 10 | 1,450 | 1 | 10 | 1,780 | - | - | - | - | - | - | - | - | - | - | - | 320 | - | 320 | - |
غمینوح |
صنایع غذایی مینو شرق (حق تقدم) |
warrant | Fara Bourse | 11,030 | 2,262.00 | 25.80 | 11,030 | 2,262.00 | 25.80 | 2021-02-02 | 2 | 1,403 | 15.48 Million | 3,475.28 | 8,768 | 8,330 | 11,030 | 11,030 | 2 | 1,700 | 9,000 | 1 | 998,597 | 11,030 | 2.921 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1,403 | - | - | 1,403 |
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 |
سپح |
پرداخت الکترونیک سامان کیش (حق تقدم) |
warrant | Exchange | 15,000 | 990.00 | 7.07 | 15,430 | 1,420.00 | 10.14 | 2021-03-03 | 56 | 88,257 | 1.4 billion | 1,576.02 | 14,010 | 15,690 | 15,000 | 15,690 | 1 | 500 | 14,570 | 40 | 3,911,743 | 15,000 | 30.86 Thousand billion | - | - | - | - | - | - | - | - | - | - | 88,257 | - | - | 88,257 |
پالایش |
پالایشی یکم |
fund | Exchange | 82,080 | 5,970.00 | 7.84 | 82,980 | 6,870.00 | 9.03 | 2021-01-03 | 24,635 | 25.84 Million | 2.144 Thousand billion | - | 76,110 | 74,500 | 82,080 | 85,580 | 2 | 573 | 74,740 | 7 | 2,094 | 74,740 | 109.888 Thousand billion | - | - | - | - | - | - | - | - | - | - | 20.267 Million | 87,727 | 20.332 Million | 22,210 |
کپشیرح |
پشم شیشه ایران (حق تقدم) |
warrant | Exchange | 13,320 | 1,139.00 | 9.35 | 13,175 | 994.00 | 8.16 | 2020-12-09 | - | - | - | 3,711.96 | 12,181 | 13,600 | - | - | 4 | 14,500 | 13,381 | 3 | 59,628 | 13,381 | - | - | - | - | - | - | - | - | - | - | - | 11.31 Million | - | 11.31 Million | - |
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 | ||
کزغال |
زغال سنگ پروده طبس |
stock | Fara Bourse | 32,505 | 1,839.00 | 6.00 | 32,388 | 1,722.00 | 5.62 | 2021-03-03 | 170,259 | 46.56 Million | 1.508 Thousand billion | 118.14 | 30,666 | 31,900 | 31,000 | 32,505 | 288 | 1,703,563 | 32,505 | 2335 | 134,865 | 32,505 | 64.776 Thousand billion | 70.552 Million | 12.756 Million | 2 Million | 5.776 Million | 6.98 Million | 10.605 Million | 5.242 Million | 12.36 | 9.28 | 6.11 | 45.536 Million | 1.027 Million | 44.278 Million | 2.286 Million |
MRIN |
Iranmerinos |
stock | Exchange | 74,210 | 4,200.00 | 6.00 | 73,770 | 3,760.00 | 5.37 | 2021-03-03 | 330 | 725,603 | 53.8 billion | 2,198.8 | 70,010 | 74,210 | 74,210 | 74,210 | 206 | 217,646 | 74,210 | 0 | 0 | 0 | 9.369 Thousand billion | 9.581 Million | 396,742 | 127,000 | 212,224 | 184,518 | 183,952 | 12,359 | 758.05 | 50.77 | 50.93 | 625,603 | 100,000 | 725,603 | - |
KRMZ |
Kerman Invest |
stock | Fara Bourse | 56,013 | 3,170.00 | 6.00 | 55,667 | 2,824.00 | 5.34 | 2021-03-03 | 3,006 | 7.34 Million | 408.41 billion | 2,440.67 | 52,843 | 53,990 | 53,200 | 56,013 | 1224 | 6,134,788 | 56,013 | 0 | 0 | 0 | 61.807 Thousand billion | 62.056 Million | 3.072 Million | 1.11 Million | 248,559 | 2.823 Million | 1.372 Million | 1.349 Million | 45.8 | - | 45.04 | 7.283 Million | 54,115 | 6.031 Million | 1.306 Million |
SSOF |
Soufian Cement |
stock | Exchange | 19,900 | 430.00 | 2.21 | 20,500 | 1,030.00 | 5.29 | 2021-03-03 | 6,432 | 22.27 Million | 456.4 billion | 3,461.8 | 19,470 | 20,630 | 19,500 | 20,630 | 1 | 300 | 19,900 | 1 | 88,985 | 19,900 | 22.55 Thousand billion | 23.961 Million | 3.879 Million | 1.1 Million | 1.411 Million | 2.469 Million | 4.081 Million | 1.291 Million | 17.47 | 9.14 | 5.53 | 22.216 Million | 50,000 | 17.292 Million | 4.975 Million |
هجرتح |
پخش هجرت (حق تقدم) |
warrant | Fara Bourse | 20,639 | 1,168.00 | 6.00 | 20,485 | 1,014.00 | 5.21 | 2021-02-17 | - | - | - | 1,149.05 | 19,471 | 19,450 | - | - | 35 | 159,542 | 20,639 | 3 | 6,060 | 21,000 | 11.267 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.63 Million | 888,645 | 2.519 Million | 138 |
LEAB |
Loabiran |
stock | Exchange | 23,520 | 1,330.00 | 5.99 | 23,310 | 1,120.00 | 5.05 | 2021-03-03 | 5,364 | 15.08 Million | 351.4 billion | 2,810.73 | 22,190 | 23,520 | 22,560 | 23,520 | 4 | 182,562 | 23,520 | 1 | 500 | 37,250 | 13.986 Thousand billion | 14.939 Million | 1.248 Million | 160,000 | 953,231 | 295,028 | 507,126 | 14,918 | 937.53 | 47.41 | 27.58 | 15.077 Million | - | 12.378 Million | 2.699 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 | - | ||
وسناح |
سر. نیروگاهی ایران سنا (حق تقدم) |
warrant | Fara Bourse | 10,419 | 496.00 | 5.00 | 10,410 | 487.00 | 4.91 | 2020-12-01 | 312 | 1.543 Million | 16.06 billion | - | 9,923 | 10,419 | 9,511 | 10,419 | 8 | 206,559 | 10,419 | 1 | 60 | 12,913 | 45.636 Thousand billion | - | - | - | - | - | - | - | - | - | - | 1.541 Million | - | 1.541 Million | - |
GEDZ |
Gilan Elec. Dev. |
stock | Fara Bourse | 20,908 | 1,183.00 | 6.00 | 20,630 | 905.00 | 4.59 | 2021-03-03 | 10,474 | 5.57 Million | 114.96 billion | 532.02 | 19,725 | 19,509 | 19,509 | 20,908 | 198 | 1,877,391 | 20,908 | 1 | 51 | 20,908 | 88.709 Thousand billion | 92.959 Million | 9.652 Million | 4.3 Million | 4.25 Million | 5.402 Million | 4.553 Million | 2.147 Million | 41.31 | 16.43 | 19.48 | 5.572 Million | 476 | 3.143 Million | 2.429 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 |
دعبیدح |
دارو عبیدی (حق تقدم) |
warrant | Exchange | 31,700 | 1,400.00 | 4.62 | 31,680 | 1,380.00 | 4.55 | 2020-12-06 | - | - | - | 15,651.89 | 30,300 | 33,330 | - | - | 1 | 3,000 | 31,750 | 1 | 49,008 | 31,900 | - | - | - | - | - | - | - | - | - | - | - | - | - | - | - |
TMEL |
Tosee Melli Inv |
stock | Exchange | 13,000 | 570.00 | 4.59 | 12,980 | 550.00 | 4.42 | 2021-03-02 | - | - | - | 6,192.79 | 12,430 | 12,630 | - | - | 1 | 1,000 | 12,990 | 4 | 126,120 | 13,000 | 58.41 Thousand billion | 58.72 Million | 19.629 Million | 4.5 Million | 309,588 | 19.32 Million | 14.035 Million | 13.919 Million | 4.2 | 3.02 | 4.16 | 16.443 Million | 66,765 | 16.45 Million | 60,000 |
BPST |
Post Bank |
stock | Exchange | 17,180 | 970.00 | 5.98 | 16,920 | 710.00 | 4.38 | 2021-03-03 | 2,307 | 26.41 Million | 447 billion | 11,448.94 | 16,210 | 15,890 | 15,890 | 17,180 | 353 | 5,970,307 | 17,180 | 2 | 6,000 | 17,540 | 54.71 Thousand billion | 316.537 Million | 260.395 Million | 3.233 Million | 261.827 Million | -1,432,055 | 28.845 Million | 6.417 Million | -13.95 | -36.6 | 1.82 | 23.863 Million | 2.55 Million | 10.081 Million | 16.332 Million |
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 |