All Markets

/

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
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 -
دزهراویح

دارو زهراوی (حق تقدم)

warrant Exchange 5,400 930.00 20.81 5,630 1,160.00 25.95 12:22 19 184,049 1000 Million 4,439.06 4,470 4,320 5,400 5,900 1 1,110 5,110 1 175,931 5,400 3.941 Thousand billion - - - - - - - - - - - - - -
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
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 - - - - - - - - - - - - - -
SKDF

Kardan ETF

fund Exchange 193,470 27,620.00 16.65 195,100 29,250.00 17.64 2021-01-03 809 154,499 30.1 billion - 165,850 164,970 193,000 197,680 2 249 163,350 1 300 164,360 19.51 Thousand billion - - - - - - - - - - 186,478 212,609 325,464 73,623
AFRN

Afra Namad ETF

fund Exchange 14,306 1,924.00 15.54 14,306 1,924.00 15.54 2021-01-03 719 13.07 Million 186.9 billion - 12,382 12,370 14,305 14,310 2 19,807 12,379 5 495,559 12,390 14.306 Thousand billion - - - - - - - - - - 925,686 2.459 Million 207,035 3.178 Million
FKNF

Kian ETF

fund Exchange 30,609 4,045.00 15.23 30,609 4,045.00 15.23 2021-01-03 4,161 96.99 Million 2.969 Thousand billion - 26,564 26,584 30,600 30,612 2 40,190 26,565 3 190,862 26,568 91.827 Thousand billion - - - - - - - - - - 6.698 Million 9.097 Million 9.878 Million 5.918 Million
SEPR

Separ Sarmayeh ETF

fund Exchange 12,773 1,683.00 15.18 12,770 1,680.00 15.15 2021-01-03 272 4.92 Million 62.9 billion - 11,090 11,041 12,766 12,773 1 1,100 11,095 1 24,852 11,098 7.662 Thousand billion - - - - - - - - - - 353,528 43,540 271,920 125,148
FIRO

Firouzeh Asia ETF

fund Exchange 25,000 3,235.00 14.86 24,981 3,216.00 14.78 2021-01-03 85 219,918 5.5 billion - 21,765 21,760 24,900 25,048 1 270 21,761 1 1,658 21,762 7.494 Thousand billion - - - - - - - - - - 407,552 428,167 143,833 691,886
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
SDVI

Tasmim ETF

fund Exchange 17,410 2,106.00 13.76 17,411 2,107.00 13.77 2021-01-03 243 3.87 Million 67.4 billion - 15,304 15,314 17,410 17,414 1 35,504 15,314 1 30,000 15,314 8.706 Thousand billion - - - - - - - - - - 1.241 Million 1.764 Million 350,944 2.655 Million
پسته تحویل مرداد 00

پسته تحویل مرداد 00

future Iran Mercantile Exchange 1.798 Million 209,790.00 13.21 1.798 Million 209,790.00 13.21 2021-07-15 2 2 359.6 Million - 1.588 Million 1.798 Million 1.798 Million 1.798 Million 0 0 0 0 - - - - - - - - - - - - - - -
YGHT

Yaghoot Agah ETF

fund Exchange 13,148 1,441.00 12.31 13,146 1,439.00 12.29 2021-01-03 449 4.79 Million 63 billion - 11,707 11,713 13,140 13,162 1 1,500 11,707 50 4,843,198 11,708 52.584 Thousand billion - - - - - - - - - - 12.267 Million 3.355 Million 1.764 Million 13.858 Million
SARV

SARV ETF

fund Exchange 76,510 7,600.00 11.03 77,030 8,120.00 11.78 2021-01-03 2,102 1.95 Million 150.1 billion - 68,910 67,310 76,260 77,810 1 400 69,000 1 2,044 69,270 30.812 Thousand billion - - - - - - - - - - 3.193 Million 877,402 4.068 Million 2,939
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
SP05

Sokuk Saipa412

bond Exchange 1.02 Million 79,500.00 8.45 1.02 Million 79,500.00 8.45 2021-02-03 1 100 102 Million - 940,500 1.02 Million 1.02 Million 1.02 Million 1 75 824,624 0 0 0 - - - - - - - - - - - - 100 - 100
OMEL

OfoghMellat.ETF

fund Exchange 147,670 10,590.00 7.73 148,230 11,150.00 8.13 2021-01-03 41 4,156 616.1 Million - 137,080 136,050 146,100 149,900 2 2,552 136,000 1 500 137,760 7.412 Thousand billion - - - - - - - - - - 30,574 102,548 133,122 -
نکالا

نهادهای مالی بورس کالای ایران

stock Exchange 45,390 2,990.00 7.05 45,390 2,990.00 7.05 2021-09-14 - - - - 42,400 45,390 - - 0 0 0 0 226.95 Thousand billion - - - - - - - - - - - 25 - 25
زعفران رشته ای درجه یک پوشال معمولی تحویل آبان 00

زعفران رشته ای درجه یک پوشال معمولی تحویل آبان 00

future Iran Mercantile Exchange 115,500 7,606.00 7.05 115,466 7,572.00 7.02 2021-07-15 13 33 381.04 Million - 107,894 115,400 115,100 115,500 0 0 0 0 - - - - - - - - - - - - - - -
نقره تحویل مرداد 00

نقره تحویل مرداد 00

future Iran Mercantile Exchange 204,400 14,160.00 7.44 203,506 13,266.00 6.97 2021-07-15 427 1,094 22.26 billion - 190,240 203,900 202,400 204,500 0 0 0 0 - - - - - - - - - - - - - - -