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 -
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