Tüm pazarlar

/

Değiş tokuş İran Ticaret Borsası

/

Kapat

Arama
Pazar türü
Ticaret Piyasası
Çeşit
Son Kapat İşlemler Satın Al Satmak
Sembol ad Pazar türü Ticaret Piyasası Miktar Değişiklik % Miktar Değişiklik % İşlem Tarihi Numara Ses Değer İşlem Başına Ortalama Hacim Dün İlk Düşük Yüksek Numara Ses Fiyat Numara Ses Fiyat Market değeri Varlık Varlık Değeri Son sermaye Yükümlülük Eşitlik Satış tahmini Net Kar Tahmini P / E P / B P / S Sor Teklif Sor Teklif
نسب0110

آتی نفتای سبک-1401/10/17

 future Exchange 1.946 Milyon 21,000.00 1.07 1.946 Milyon 21,000.00 1.07 2022-10-04 1 100 194.6 Milyon - 1.967 Milyon 1.946 Milyon 1.946 Milyon 1.946 Milyon 0 0 0 0 - - - - - - - - - - - - - - -
نسب0109

آتی نفتای سبک-1401/09/17

 future Exchange 1.945 Milyon 10,000.00 0.51 1.945 Milyon 10,000.00 0.51 2022-10-04 1 100 194.5 Milyon - 1.955 Milyon 1.945 Milyon 1.945 Milyon 1.945 Milyon 0 0 0 0 - - - - - - - - - - - - - - -
نسب0108

آتی نفتای سبک-1401/08/17

 future Exchange 1.944 Milyon 11,800.00 0.60 1.944 Milyon 11,800.00 0.60 2022-10-04 1 100 194.4 Milyon - 1.956 Milyon 1.944 Milyon 1.944 Milyon 1.944 Milyon 0 0 0 0 - - - - - - - - - - - - - - -
صگل039

صکوک اجاره گل گهر039-3ماهه20

 bond Exchange 1.03 Milyon 9,500.00 0.91 1.04 Milyon 0.00 0.00 2022-10-04 1 9 9.4 Milyon - 1.04 Milyon 999,950 999,950 1.03 Milyon 2 17,984 992,750 2 267 1,030,000 - - - - - - - - - - - - 10 - 10
SP07

Sokuk Saipa112

 bond Exchange 989,700 30,300.00 2.97 1.02 Milyon 0.00 0.00 2022-10-04 1 1,000 1000 Milyon - 1.02 Milyon 989,700 989,700 989,700 1 5,000 970,000 0 0 0 - - - - - - - - - - - - 100 - 100
صبهمن404

صکوک مرابحه بهمن404-3ماهه 18

 bond Exchange 1.055 Milyon 50,500.00 5.03 1.005 Milyon 0.00 0.00 2022-10-04 1 1,000 1000 Milyon - 1.005 Milyon 1.055 Milyon 1.055 Milyon 1.055 Milyon 2 12,500 987,500 1 9,330 997,375 - - - - - - - - - - - - 1,001 1 1,000
SDF1

Sadaf Kh Fars 048

 bond Exchange 1.03 Milyon 30,000.00 3.00 1,000,000 0.00 0.00 2022-10-04 - - - - 1,000,000 1.03 Milyon 1.03 Milyon 1.03 Milyon 1 6,000 950,000 1 5,000 1,050,000 - - - - - - - - - - - - 60,000 - 60,000
متا0110

آتی متانول-1401/10/17

 future Exchange 935,500 100.00 0.01 935,500 100.00 0.01 2022-10-04 1 100 93.55 Milyon - 935,400 935,500 935,500 935,500 0 0 0 0 - - - - - - - - - - - - - - -
متا0109

آتی متانول-1401/09/17

 future Exchange 935,400 100.00 0.01 935,400 100.00 0.01 2022-10-04 1 100 93.54 Milyon - 935,300 935,400 935,400 935,400 0 0 0 0 - - - - - - - - - - - - - - -
متا0108

آتی متانول-1401/08/17

 future Exchange 935,300 100.00 0.01 935,300 100.00 0.01 2022-10-04 1 100 93.53 Milyon - 935,200 935,300 935,300 935,300 0 0 0 0 - - - - - - - - - - - - - - -
SPTA

Sepanta

 stock Exchange 566,850 1,880.00 0.33 564,970 0.00 0.00 2022-10-05 - - - 211.96 564,970 566,000 551,000 566,850 1 80 767,160 1 46 767,550 26.482 Bin milyar 31.922 Milyon 6.452 Milyon 54,173 1.316 Milyon 5.136 Milyon 16.731 Milyon 3.882 Milyon 7.88 5.96 1.83 137,524 - 117,504 20,020
BE2P

Actives Eng.

 stock Exchange 33,210 327,860.00 90.80 361,070 0.00 0.00 2022-10-05 4 229 85.9 Milyon - 361,070 33,210 33,210 33,210 0 0 0 2 199,603 51,870 97.146 Bin milyar - - - - - - - - - - 397 - - 397
SKDF

Kardan ETF

 fund Exchange 189,990 710.00 0.38 189,220 60.00 0.03 2022-10-04 36 9,129 1.73 milyar - 189,280 189,530 187,550 190,000 1 329 189,980 1 100 191,990 - - - - - - - - - - - 8,959 170 9,129 -
PRDZ

Pardis Petr.

 stock Exchange 183,970 560.00 0.31 183,410 0.00 0.00 2022-10-05 569 288,724 53 milyar 507.42 183,410 184,790 182,200 184,850 1 300 183,700 1 6,393 184,000 1100.46 Bin milyar 1.203 milyar 368.664 Milyon 6 Milyon 102.332 Milyon 266.331 Milyon 350.092 Milyon 225.57 Milyon 4.88 4.13 3.14 183,772 104,952 163,673 125,051
PARS

PARS Petrochemical

 stock Exchange 180,000 177,764.00 7.00 177,120 174,884.00 7.00 2022-03-12 4,189 3.52 Milyon 623.3 milyar 17,062.3 2,236 172,600 172,600 183,000 0 0 0 0 - 1.385 milyar 878.593 Milyon 476.049 Milyon 320.597 Milyon 557.996 Milyon 521.27 Milyon 171.544 Milyon - - - 3.286 Milyon 232,840 1.096 Milyon 2.423 Milyon
CFIF

Firooze ETF

 fund Exchange 167,270 270.00 0.16 167,240 300.00 0.18 2022-10-04 12 720 120.41 Milyon - 167,540 167,300 167,100 167,300 1 49,934 167,100 1 400 167,270 - - - - - - - - - - - 654 66 720 -
OMEL

OfoghMellat.ETF

 fund Exchange 137,500 1,570.00 1.13 138,640 430.00 0.31 2022-10-04 16 2,795 387.49 Milyon - 139,070 139,070 137,500 142,470 1 100 137,510 1 36 139,480 - - - - - - - - - - - 839 1,956 2,795 -
KHAZ

Pars Khazar

 stock Exchange 118,030 260.00 0.22 117,770 0.00 0.00 2022-10-05 243 88,727 10.45 milyar 365.13 117,770 117,790 114,650 119,050 1 21 117,500 1 32 118,440 17.807 Bin milyar 26.03 Milyon 13.403 Milyon 151,200 8.223 Milyon 5.18 Milyon 14.229 Milyon 2.408 Milyon 7.4 3.44 1.25 88,727 - 88,727 -
CSNF

Sepehr Novin

 fund Exchange 115,010 12,590.00 12.29 112,910 10,490.00 10.24 2022-03-28 30 2,632 297.2 Milyon - 102,420 115,030 114,900 116,500 0 0 0 0 - - - - - - - - - - - 2,466 7,050 9,516 -
JPPC

Jam Pilen

 stock Exchange 105,570 3,740.00 3.42 109,310 0.00 0.00 2022-10-05 371 125,828 13.33 milyar 339.16 109,310 105,880 105,500 107,870 2 1,678 105,570 1 1,500 105,610 218.62 Bin milyar 279.045 Milyon 73.457 Milyon 2 Milyon 60.425 Milyon 13.032 Milyon 97.986 Milyon 49.409 Milyon 4.42 16.78 2.23 68,445 57,383 64,878 60,950
GMEL

Melli Ind. Grp.

 stock Exchange 105,400 160.00 0.15 105,560 0.00 0.00 2022-10-05 344 123,782 13.07 milyar 359.83 105,560 103,810 103,810 106,900 1 100 105,100 1 92 105,500 26.111 Bin milyar 27.66 Milyon 1.879 Milyon 247,360 1.548 Milyon 330,926 495,240 407,538 64.07 78.91 52.72 123,782 - 116,750 7,032
TAZB

Azarbayjan Inv.

 stock Exchange 102,880 1,100.00 1.06 103,980 0.00 0.00 2022-10-05 769 608,201 63.24 milyar 790.9 103,980 108,620 102,880 108,620 0 0 0 29 118,897 102,880 20.796 Bin milyar 23.485 Milyon 5.993 Milyon 200,000 2.689 Milyon 3.303 Milyon 1.637 Milyon 1.981 Milyon 10.5 6.3 12.7 533,355 74,846 608,201 -
BZRO

Bazr Omid ETF

 fund Exchange 96,510 490.00 0.51 96,680 320.00 0.33 2022-10-04 4 640 61.87 Milyon - 97,000 97,000 96,510 97,000 1 32,580 96,510 1 137 97,990 - - - - - - - - - - - 220 420 640 -
بوعلی

پتروشیمی بوعلی سینا

 stock Exchange 93,820 190.00 0.20 94,010 0.00 0.00 2022-10-05 939 496,913 46.84 milyar 529.19 94,010 94,500 93,670 95,400 1 215 93,800 1 63 93,820 329.035 Bin milyar 557.987 Milyon 289.818 Milyon 3.5 Milyon 228.952 Milyon 60.866 Milyon 326.816 Milyon 48.022 Milyon 6.85 5.41 1.01 352,262 144,651 260,020 236,893
دارایکم

صندوق واسطه گری مالی یکم

 fund Exchange 93,030 390.00 0.42 92,980 340.00 0.37 2022-10-04 3,885 4.187 Milyon 389.33 milyar - 92,640 92,400 91,990 93,690 1 1,000 93,020 2 1,289 93,030 - - - - - - - - - - - 3.69 Milyon 497,012 3.897 Milyon 290,393
NORI

NORI Petrochemical

 stock Exchange 88,140 10.00 0.01 88,150 0.00 0.00 2022-10-05 1,174 649,916 57.3 milyar 553.59 88,150 88,300 87,990 89,000 1 60 88,140 2 2,987 88,170 793.35 Bin milyar 1.328 milyar 719.366 Milyon 9 Milyon 534.719 Milyon 184.647 Milyon 603.468 Milyon 154.186 Milyon 5.77 4.3 0.93 527,670 122,246 642,940 6,976
CRBN

Iran Carbon

 stock Exchange 76,110 72,908.00 2.00 77,180 73,978.00 2.00 2022-03-13 807 423,837 32.7 milyar 27,691.25 3,202 76,600 76,010 79,400 0 0 0 0 - 26.679 Milyon 13.524 Milyon 6.385 Milyon 6.221 Milyon 7.303 Milyon 11.667 Milyon 2.753 Milyon - - - 319,069 33,557 352,626 -
MRIN

Iranmerinos

 stock Exchange 74,060 1,290.00 1.71 75,350 0.00 0.00 2022-10-05 111 29,239 2.18 milyar 263.41 75,350 73,120 73,120 76,490 1 453 74,080 1 737 74,840 9.569 Bin milyar 9.898 Milyon 685,120 127,000 328,339 356,781 517,240 17,626 542.92 26.82 18.5 25,441 3,798 26,360 2,879
پالایش

پالایشی یکم

 fund Exchange 75,480 560.00 0.75 75,340 420.00 0.56 2022-10-04 6,927 9.339 Milyon 703.63 milyar - 74,920 75,000 74,560 76,100 2 7,294 75,470 5 34,890 75,480 - - - - - - - - - - - 8.908 Milyon 431,000 8.701 Milyon 638,752
SFRS

Fars Cement

 stock Exchange 72,500 1,660.00 2.24 74,160 0.00 0.00 2022-10-05 53 27,985 2.01 milyar 516.62 74,160 72,500 71,380 73,000 2 38,020 72,000 4 2,334 73,000 17.279 Bin milyar 19.311 Milyon 2.882 Milyon 233,000 2.032 Milyon 850,384 3.234 Milyon 1.314 Milyon 13.15 20.32 5.34 14,013 13,972 27,985 -
MOTJ

Motogen

 stock Exchange 72,500 69,953.00 2.00 73,000 70,453.00 2.00 2022-03-08 1,189 901,681 65.8 milyar 8,615.37 2,547 74,000 71,510 75,990 0 0 0 0 - 51.017 Milyon 34.962 Milyon 14.288 Milyon 14.624 Milyon 20.337 Milyon 17.783 Milyon 5.659 Milyon - - - 585,181 316,500 901,456 225
LAPS

Pars Shahab

 stock Exchange 72,750 890.00 1.24 71,860 0.00 0.00 2022-10-05 185 259,157 18.62 milyar 1,400.85 71,860 69,010 68,720 72,750 29 71,597 72,750 1 272 74,220 11.641 Bin milyar 13.797 Milyon 3.902 Milyon 162,000 2.156 Milyon 1.746 Milyon 3.458 Milyon 827,784 14.06 6.67 3.37 154,846 104,311 229,157 30,000
SARV

SARV ETF

 fund Exchange 71,200 270.00 0.38 70,940 10.00 0.01 2022-10-04 158 186,694 13.24 milyar - 70,930 71,000 70,900 71,290 1 100 71,010 1 200 71,190 - - - - - - - - - - - 105,044 81,650 186,694 -
PSHZ

Shiraz Petr.

 stock Exchange 68,650 160.00 0.23 68,490 0.00 0.00 2022-10-05 272 390,015 26.85 milyar 1,433.88 68,490 68,400 68,180 70,000 1 1,200 68,270 1 250 68,790 349.299 Bin milyar 429.053 Milyon 200.863 Milyon 5.1 Milyon 79.754 Milyon 121.109 Milyon 173.042 Milyon 72.715 Milyon 4.8 2.88 2.02 327,756 62,259 214,293 175,722
PELC

Pars Electric

 stock Exchange 67,990 30.00 0.04 68,020 0.00 0.00 2022-10-05 578 328,242 22.33 milyar 567.89 68,020 67,050 67,050 69,500 1 2,072 67,970 1 6,749 68,000 20.406 Bin milyar 21.387 Milyon 2.052 Milyon 300,000 981,293 1.071 Milyon 411,733 424,078 48.12 19.05 49.56 328,242 - 328,242 -
GESF

Isfahan Sugar

 stock Exchange 67,960 60.00 0.09 67,900 0.00 0.00 2022-10-05 93 63,169 4.28 milyar 679.24 67,900 69,970 66,700 69,970 1 75 67,800 1 74 68,890 13.241 Bin milyar 16.064 Milyon 4.055 Milyon 195,000 2.824 Milyon 1.231 Milyon 11.163 Milyon 1.095 Milyon 12.09 10.75 1.19 63,169 - 63,169 -
CNGF

Negin ETF

 fund Exchange 62,790 140.00 0.22 62,790 140.00 0.22 2022-10-04 2 100 6.28 Milyon - 62,930 62,800 62,790 62,800 1 416 62,790 1 16 63,190 - - - - - - - - - - - 100 - 100 -
PGHZ

S*Gadir Petro.

 stock Exchange 60,120 180.00 0.30 59,940 0.00 0.00 2022-10-05 244 191,670 11.52 milyar 785.53 59,940 61,960 59,660 61,960 2 3,700 60,120 1 104 60,700 77.922 Bin milyar 111.6 Milyon 38.93 Milyon 1.3 Milyon 33.678 Milyon 5.253 Milyon 43.038 Milyon 20.317 Milyon 3.84 14.83 1.81 74,591 117,079 105,472 86,198
SKHS

Khash Cement

 stock Exchange 58,980 70.00 0.12 58,910 0.00 0.00 2022-10-05 - - - 657.58 58,910 60,000 57,610 60,380 0 0 0 0 10.676 Bin milyar 14.605 Milyon 3.667 Milyon 125,000 2.823 Milyon 843,767 4.443 Milyon 1.859 Milyon 6.34 13.96 2.65 1.027 Milyon - 958,546 68,689
PKER

Kermanshah Petr

 stock Exchange 57,390 420.00 0.74 56,970 0.00 0.00 2022-10-05 300 456,085 26.05 milyar 1,520.28 56,970 57,200 56,910 58,050 1 775 57,310 2 3,385 57,400 201.059 Bin milyar 220.214 Milyon 92.549 Milyon 3.529 Milyon 19.156 Milyon 73.393 Milyon 69.72 Milyon 47.24 Milyon 4.26 2.74 2.88 431,657 24,428 455,084 1,001
KALZ

Alborz Cable

 stock Exchange 56,360 600.00 1.08 55,760 0.00 0.00 2022-10-05 355 648,339 36.15 milyar 1,826.31 55,760 54,980 54,080 56,360 1 883 56,360 1 250 76,000 17.671 Bin milyar 23.963 Milyon 6.927 Milyon 316,920 6.291 Milyon 635,356 9.872 Milyon 231,145 76.45 27.81 1.79 604,416 43,923 567,419 80,920
ZPRS

Pars Agro.

 stock Exchange 51,110 450.00 0.87 51,560 0.00 0.00 2022-10-05 396 830,296 42.81 milyar 2,096.71 51,560 51,720 51,050 52,040 2 10,500 51,110 1 59,476 51,110 71.944 Bin milyar 77.88 Milyon 8.889 Milyon 1.395 Milyon 5.936 Milyon 2.953 Milyon 3.458 Milyon 1.549 Milyon 46.43 24.36 20.81 743,557 86,739 376,850 453,446
BENN

Behnoush Iran

 stock Exchange 51,320 310.00 0.61 51,010 0.00 0.00 2022-10-05 134 77,010 3.86 milyar 574.7 51,010 51,500 49,300 52,300 2 440 50,000 1 412 51,310 18.364 Bin milyar 26.811 Milyon 10.747 Milyon 360,000 8.447 Milyon 2.299 Milyon 21.534 Milyon 1.39 Milyon 13.21 7.99 0.85 66,910 10,100 77,010 -
SGEN

Qayen Cement

 stock Exchange 47,210 360.00 0.76 47,570 0.00 0.00 2022-10-05 249 736,806 35.05 milyar 2,959.06 47,570 45,490 45,160 47,760 1 716 47,150 1 21,230 47,210 11.893 Bin milyar 14.168 Milyon 2.999 Milyon 250,000 2.275 Milyon 723,988 2.706 Milyon 1.229 Milyon 9.67 16.43 4.39 724,586 12,220 274,965 461,841
SEFH

Isfahan Cement

 stock Exchange 47,360 50.00 0.11 47,310 0.00 0.00 2022-10-05 819 2.7 Milyon 127.76 milyar 3,297.1 47,310 47,180 46,000 47,360 25 145,642 47,360 2 10,671 49,330 23.655 Bin milyar 25.493 Milyon 4.257 Milyon 500,000 1.838 Milyon 2.42 Milyon 3.948 Milyon 1.253 Milyon 18.89 9.78 5.99 2.497 Milyon 203,303 2.103 Milyon 597,000
نکالا

نهادهای مالی بورس کالای ایران

 stock Exchange 45,390 0.00 0.00 45,390 0.00 0.00 2021-09-14 - - - - 45,390 45,390 - - 0 0 0 0 - - - - - - - - - - - - 25 - 25
DMVN

Damavand Min.

 stock Exchange 45,320 160.00 0.35 45,160 0.00 0.00 2022-10-05 2,999 2.53 Milyon 163.1 milyar 1,030.57 45,160 46,300 44,920 47,000 271 472,353 85,960 0 0 0 15.73 Bin milyar 12.615 Milyon 1.628 Milyon 250,000 1.325 Milyon 303,701 386,729 50,642 222.94 37.17 29.19 4.847 Milyon - 4.345 Milyon 502,001
عقیق

عقیق

 fund Exchange 43,000 10.00 0.02 42,740 250.00 0.58 2022-10-04 6 4,049 173.06 Milyon - 42,990 42,800 42,700 43,000 1 8,104 43,000 2 157,500 43,500 - - - - - - - - - - - 6 4,043 4,049 -
HJPT

Petr. Tran.

 stock Exchange 38,250 1,600.00 4.02 39,850 0.00 0.00 2022-10-05 32 71,043 2.72 milyar 3,614.44 39,850 38,250 38,250 38,250 0 0 0 151 1,717,001 38,250 7.97 Bin milyar 9.053 Milyon 1.355 Milyon 200,000 1.083 Milyon 272,452 1.142 Milyon 59,914 133.32 29.32 6.99 21,043 50,000 71,043 -
ALMR

Alomrad

 stock Exchange 38,010 1,650.00 4.16 39,660 0.00 0.00 2022-10-05 38 63,692 2.42 milyar 605.74 39,660 38,010 38,010 38,010 0 0 0 370 2,236,077 38,010 7.932 Bin milyar 8.391 Milyon 893,152 200,000 458,885 434,267 3.066 Milyon 235,947 33.87 18.4 2.61 63,692 - 63,692 -
SBHN

Behbahan Cement

 stock Exchange 39,810 270.00 0.68 39,540 0.00 0.00 2022-10-05 77 130,857 5.16 milyar 1,699.44 39,540 38,300 38,300 40,100 1 150 39,100 1 532 39,540 7.908 Bin milyar 10.208 Milyon 3.038 Milyon 200,000 2.3 Milyon 738,268 4.823 Milyon 1.17 Milyon 6.76 10.71 1.64 129,541 1,316 91,357 39,500
نبورس

نهادهای مالی بورس اوراق بهادار

 stock Exchange 35,240 3,660.00 9.41 38,900 0.00 0.00 2021-07-14 - - - - 38,900 35,240 35,240 35,240 0 0 0 0 - - - - - - - - - - - - 20,000 - 20,000
FKNF

Kian ETF

 fund Exchange 37,698 41.00 0.11 37,696 39.00 0.10 2022-10-04 2,452 29.694 Milyon 1.119 Bin milyar - 37,657 37,696 37,695 37,698 1 3,000 37,697 5 335,234 37,698 - - - - - - - - - - - 10.579 Milyon 19.115 Milyon 21.695 Milyon 7.999 Milyon
SFNO

Siman Fars Noe

 stock Exchange 38,000 380.00 1.01 37,620 0.00 0.00 2022-10-05 59 128,673 4.87 milyar 905.71 37,620 38,000 37,280 38,000 1 3,000 37,710 1 37 38,000 18.81 Bin milyar 22.819 Milyon 5.814 Milyon 500,000 4.009 Milyon 1.805 Milyon 6.249 Milyon 3.339 Milyon 5.63 10.42 3.01 128,673 - 58,710 69,963
PJMZ

Jam Petr.

 stock Exchange 37,220 100.00 0.27 37,320 0.00 0.00 2022-10-05 202 298,100 11.1 milyar 1,475.74 37,320 36,300 36,300 37,400 31 81,988 37,220 3 7,187 37,300 671.76 Bin milyar 790.603 Milyon 284.074 Milyon 13.8 Milyon 118.843 Milyon 165.23 Milyon 373.45 Milyon 99.241 Milyon 6.77 4.07 1.8 92,403 205,697 228,100 70,000
PKHA

Khark Petr.

 stock Exchange 35,620 590.00 1.63 36,210 0.00 0.00 2022-10-05 95 73,245 2.59 milyar 771 36,210 35,510 35,000 36,050 2 496 35,500 1 18,554 35,620 217.26 Bin milyar 242.377 Milyon 80.53 Milyon 6 Milyon 25.117 Milyon 55.413 Milyon 100.626 Milyon 30.746 Milyon 7.07 3.92 2.16 25,627 47,618 73,245 -
SBOJ

Bojnourd Cement

 stock Exchange 34,970 20.00 0.06 34,950 0.00 0.00 2022-10-05 194 340,747 13.6 milyar 777.1 34,950 34,990 33,900 34,990 1 38,266 44,000 1 500 44,900 15.084 Bin milyar 17.906 Milyon 5.511 Milyon 392,000 4.205 Milyon 1.306 Milyon 6.063 Milyon 2.445 Milyon 5.6 10.49 2.26 1.486 Milyon 644,343 2.044 Milyon 86,639
BE3P

Other People en

 stock Exchange 33,500 0.00 0.00 33,500 0.00 0.00 2022-10-05 1,541 2.352 Milyon 78.79 milyar - 33,500 33,210 33,000 33,920 1 1,000 33,490 1 11,189 33,500 60.3 Bin milyar - - - - - - - - - - 2.332 Milyon 20,300 1.93 Milyon 422,415
BE1P

Nahad Mali En.

 stock Exchange 33,210 290.00 0.87 33,500 0.00 0.00 2022-10-05 1 27 9.8 Milyon 1,526.25 33,500 33,210 33,210 33,210 0 0 0 0 108.09 Bin milyar 60.442 Milyon 2.754 Milyon 1.8 Milyon 142,015 2.611 Milyon 518,900 598,611 100.73 23.1 116.21 - 2.401 Milyon - 2.401 Milyon
SISH

Saipa Glass

 stock Exchange 32,880 250.00 0.75 33,130 0.00 0.00 2022-10-05 197 389,259 12.92 milyar 1,975.93 33,130 33,280 32,860 33,470 1 3,560 32,900 2 2,610 33,190 7.62 Bin milyar 8.963 Milyon 1.305 Milyon 230,000 1.343 Milyon -38,677 2.506 Milyon -72,558 -105.02 -197.01 3.04 389,259 - 389,259 -
DOSE

Osvah Pharm.

 stock Exchange 32,390 570.00 1.73 32,960 0.00 0.00 2022-10-05 31 25,722 821.01 Milyon 1,978.77 32,960 32,910 31,510 32,910 3 303 32,200 1 865 32,390 24.72 Bin milyar 30.462 Milyon 9.12 Milyon 750,000 5.742 Milyon 3.378 Milyon 5.778 Milyon 2.789 Milyon 8.86 7.32 4.28 16,939 8,783 25,722 -
SINA

Sina Tile

 stock Exchange 33,000 170.00 0.52 32,830 0.00 0.00 2022-10-05 121 197,256 6.53 milyar 1,630.21 32,830 32,590 32,590 34,000 1 1,000 32,910 2 5,836 34,000 17.385 Bin milyar 20.859 Milyon 8.787 Milyon 529,550 3.474 Milyon 5.313 Milyon 9.006 Milyon 2.966 Milyon 5.86 3.27 1.93 170,678 26,578 197,256 -
KDPS

P. Animal Feed

 stock Exchange 32,590 170.00 0.52 32,760 0.00 0.00 2022-10-05 - - - 1,175.21 32,760 33,500 32,590 33,800 170 169,791 72,460 0 0 0 6.435 Bin milyar 5.561 Milyon 365,686 160,000 126,930 238,756 946,666 41,332 126.82 21.95 5.54 2.125 Milyon - 2.125 Milyon 45
DARO

Daroupakhsh

 stock Exchange 32,700 320.00 0.99 32,380 0.00 0.00 2022-10-05 49 540,834 17.51 milyar 11,727.39 32,380 32,600 32,000 33,140 2 7,414 32,600 1 159 32,780 114.949 Bin milyar 120.263 Milyon 28.96 Milyon 3.55 Milyon 5.314 Milyon 23.646 Milyon 18.91 Milyon 18.814 Milyon 6.11 4.87 6.08 193,048 347,786 190,067 350,767
PIAZ

Piazar Agro.

 stock Exchange 32,160 130.00 0.40 32,290 0.00 0.00 2022-10-05 494 1.029 Milyon 33.23 milyar 2,083.47 32,290 33,490 32,160 33,500 0 0 0 20 69,596 32,160 5.134 Bin milyar 5.794 Milyon 760,097 159,000 245,282 514,815 782,624 197,366 26.01 9.98 6.56 1.029 Milyon - 844,121 185,113
DMOR

Dasht Morghab

 stock Exchange 30,940 110.00 0.35 31,050 0.00 0.00 2022-10-05 1,150 4.125 Milyon 128.09 milyar 3,587.34 31,050 30,940 30,940 31,770 0 0 0 126 1,993,136 30,940 21.174 Bin milyar 24.631 Milyon 4.647 Milyon 681,920 3.457 Milyon 1.19 Milyon 3.793 Milyon 470,400 45.01 17.79 5.58 4.093 Milyon 32,000 4.122 Milyon 3,000
PASN

S*Parsian Oil&Gas

 stock Exchange 30,410 160.00 0.52 30,570 0.00 0.00 2022-10-05 185 576,626 17.54 milyar 3,116.9 30,570 30,250 30,250 30,650 2 4,794 30,400 1 3,515 30,410 1238.085 Bin milyar 1.326 milyar 300.544 Milyon 40.5 Milyon 87.489 Milyon 213.055 Milyon 196.618 Milyon 199.066 Milyon 6.23 5.82 6.3 126,696 449,930 348,498 228,128
FIRO

Firouzeh Asia ETF

 fund Exchange 30,372 31.00 0.10 30,372 31.00 0.10 2022-10-04 409 15.358 Milyon 466.45 milyar - 30,341 30,371 30,371 30,372 151 15,042,603 30,371 98 9,755,714 30,372 - - - - - - - - - - - 1.062 Milyon 14.296 Milyon 3.949 Milyon 11.409 Milyon
SHND

Sahand Rubber

 stock Exchange 29,850 30.00 0.10 29,820 0.00 0.00 2022-10-05 24 27,557 822.54 Milyon 3,100 29,820 30,150 29,350 30,150 1 75 29,350 2 1,325 29,820 10.437 Bin milyar 12.282 Milyon 3.005 Milyon 350,000 1.845 Milyon 1.16 Milyon 3.731 Milyon 1.39 Milyon 7.51 9 2.8 12,057 15,500 27,557 -
PARK

Shazand Petr.

 stock Exchange 29,570 90.00 0.30 29,660 0.00 0.00 2022-10-05 315 296,551 8.79 milyar 941.43 29,660 30,000 29,540 30,000 28 15,207 29,540 1 380 29,580 239.178 Bin milyar 282.808 Milyon 124.537 Milyon 8.064 Milyon 43.63 Milyon 80.907 Milyon 224.485 Milyon 50.314 Milyon 4.75 2.96 1.07 203,887 92,664 296,551 -
TMVD

Daroupakhash I.

 stock Exchange 29,520 460.00 1.58 29,060 0.00 0.00 2022-10-05 118 171,121 4.97 milyar 1,450.18 29,060 29,300 28,750 29,520 1 79 29,520 1 840 29,600 20.778 Bin milyar 31.424 Milyon 12.77 Milyon 715,000 10.646 Milyon 2.124 Milyon 9.707 Milyon 4.085 Milyon 5.09 9.78 2.14 168,871 2,250 151,371 19,750
MAGS

Magsal Agri.

 stock Exchange 26,950 1,440.00 5.07 28,390 0.00 0.00 2022-10-05 1,268 4.281 Milyon 121.55 milyar 3,376.34 28,390 27,970 26,950 29,770 1 200 26,950 1 5,000 27,380 8.517 Bin milyar 10.558 Milyon 2.57 Milyon 300,000 2.041 Milyon 528,868 3.381 Milyon 653,304 13.02 16.09 2.52 4.281 Milyon - 4.281 Milyon -
SSNR

Neiriz Cement

 stock Exchange 28,000 340.00 1.23 27,660 0.00 0.00 2022-10-05 469 658,292 18.21 milyar 1,403.61 27,660 26,600 26,600 28,390 1 500 27,900 3 9,148 28,000 6.362 Bin milyar 7.224 Milyon 1.22 Milyon 230,000 862,566 357,485 1.839 Milyon 331,401 19.2 17.8 3.46 653,097 5,195 635,891 22,401
SHGN

Hegmatan Cement

 stock Exchange 26,340 990.00 3.62 27,330 0.00 0.00 2022-10-05 84 124,801 3.32 milyar 1,485.73 27,330 26,810 26,210 27,000 1 474 26,340 4 3,160 27,000 19.918 Bin milyar 25.654 Milyon 9.629 Milyon 728,789 5.736 Milyon 3.893 Milyon 9.09 Milyon 4.164 Milyon 4.78 5.12 2.19 110,034 14,767 124,801 -
SHZG

Hormozgan Cem.

 stock Exchange 27,330 20.00 0.07 27,310 0.00 0.00 2022-10-05 301 1.157 Milyon 31.6 milyar 3,843.26 27,310 27,880 26,750 27,880 1 200 27,020 4 34,582 27,400 29.604 Bin milyar 33.439 Milyon 8.421 Milyon 1.084 Milyon 3.835 Milyon 4.586 Milyon 11.461 Milyon 3.159 Milyon 9.37 6.46 2.58 1.157 Milyon - 1.137 Milyon 20,000
NALM

Aluminum R.

 stock Exchange 27,100 30.00 0.11 27,070 0.00 0.00 2022-10-05 316 592,754 16.05 milyar 1,875.8 27,070 27,950 26,560 27,950 1 1,000 27,020 2 2,116 27,100 18.363 Bin milyar 21.308 Milyon 8.582 Milyon 678,347 2.946 Milyon 5.637 Milyon 10.318 Milyon 3.176 Milyon 5.78 3.26 1.78 402,150 190,604 592,754 -
SURO

Oroumiyeh Cem.

 stock Exchange 26,790 240.00 0.89 27,030 0.00 0.00 2022-10-05 56 63,027 1.67 milyar 828.4 27,030 26,250 26,250 26,860 1 717 26,500 1 849 26,790 27.03 Bin milyar 33.784 Milyon 9.397 Milyon 700,000 6.754 Milyon 2.644 Milyon 8.547 Milyon 4.509 Milyon 5.99 10.23 3.16 60,027 3,000 48,027 15,000
JOSH

Yazd Jooshkab

 stock Exchange 26,590 300.00 1.12 26,890 0.00 0.00 2022-10-05 709 912,763 24.55 milyar 1,287.39 26,890 27,380 26,590 27,500 1 250 24,230 76 245,420 26,590 3.77 Bin milyar 4.464 Milyon 590,397 24,100 321,258 269,139 573,868 49,732 75.81 14.01 6.57 912,763 - 912,763 -
SADB

Ardebil Cement

 stock Exchange 26,610 60.00 0.23 26,550 0.00 0.00 2022-10-05 113 208,085 5.56 milyar 1,841.46 26,550 26,230 26,170 27,000 1 6,115 26,610 3 4,672 26,930 12.744 Bin milyar 14.756 Milyon 4.129 Milyon 480,000 2.012 Milyon 2.117 Milyon 4.722 Milyon 1.918 Milyon 6.64 6.02 2.7 206,185 1,900 208,085 -
SEPK

Saman-E-Kish

 stock Exchange 24,560 970.00 3.80 25,530 0.00 0.00 2022-10-05 58 41,424 1.03 milyar 3,935.91 25,530 25,010 24,560 25,300 0 0 0 0 204.24 Bin milyar 218.747 Milyon 31.144 Milyon 8 Milyon 14.507 Milyon 16.636 Milyon 36.012 Milyon 3.487 Milyon 58.57 12.28 5.67 35,509 5,915 22,295 19,129
فسبزوار

پارس فولاد سبزوار

 stock Exchange 24,860 650.00 2.55 25,510 0.00 0.00 2022-10-05 649 347,923 8.56 milyar 536.09 25,510 24,820 24,490 24,920 1 205 24,700 6 3,572 24,870 102.04 Bin milyar 126.188 Milyon 40.174 Milyon 4 Milyon 24.148 Milyon 16.026 Milyon 63.633 Milyon 19.805 Milyon 5.15 6.37 1.6 310,042 37,881 347,923 -
ABAD

Abadgaran

 stock Exchange 25,200 160.00 0.64 25,040 0.00 0.00 2022-10-05 211 660,017 16.53 milyar 3,128.04 25,040 23,910 23,070 25,200 43 127,284 25,200 0 0 0 6.01 Bin milyar 6.038 Milyon 482,875 240,000 169,971 312,904 33,071 1,498 3845.13 18.41 174.17 660,017 - 491,391 168,626
SDST

Dashtestan Ce.

 stock Exchange 24,170 820.00 3.28 24,990 0.00 0.00 2022-10-05 148 152,437 3.69 milyar 1,029.98 24,990 25,000 24,020 25,000 1 741 24,170 1 2,000 24,450 29.488 Bin milyar 32.198 Milyon 5.676 Milyon 1.18 Milyon 2.71 Milyon 2.967 Milyon 4.832 Milyon 2.497 Milyon 11.81 9.94 6.1 132,437 20,000 152,437 -
BAFG

Bafgh Mining

 stock Exchange 23,590 210.00 0.88 23,800 0.00 0.00 2022-10-05 300 376,363 8.88 milyar 1,254.54 23,800 24,100 23,280 24,720 1 214 23,440 1 26,000 23,600 28.917 Bin milyar 31.073 Milyon 3.565 Milyon 1.215 Milyon 2.156 Milyon 1.409 Milyon 2.118 Milyon 1.439 Milyon 20.09 20.52 13.65 371,347 5,016 376,363 -
LENT

Iran Brake L.

 stock Exchange 23,900 120.00 0.50 23,780 0.00 0.00 2022-10-05 156 177,077 4.17 milyar 1,135.11 23,780 23,900 23,200 23,900 1 1,800 23,830 1 2,902 23,900 7.134 Bin milyar 7.711 Milyon 1.494 Milyon 300,000 577,224 916,968 2.022 Milyon 475,324 15.01 7.78 3.53 177,077 - 177,077 -
STEH

Tehran Cement

 stock Exchange 23,590 10.00 0.04 23,580 0.00 0.00 2022-10-05 209 418,266 9.81 milyar 2,001.27 23,580 23,500 23,230 23,850 1 215 23,590 2 1,140 23,600 41.265 Bin milyar 49.514 Milyon 19.257 Milyon 1.75 Milyon 8.249 Milyon 11.009 Milyon 13.633 Milyon 5.555 Milyon 7.43 3.75 3.03 416,391 1,875 418,266 -
MOBN

Mobin Petr.

 stock Exchange 23,040 420.00 1.79 23,460 0.00 0.00 2022-10-05 843 2.288 Milyon 53.35 milyar 2,714.05 23,460 23,550 23,020 23,680 1 220 23,050 1 40,319 23,100 474.78 Bin milyar 548.32 Milyon 259.506 Milyon 20.238 Milyon 73.54 Milyon 185.965 Milyon 435.339 Milyon 153.37 Milyon 3.1 2.55 1.1 609,415 1.679 Milyon 2.152 Milyon 136,009
PRKT

Behpardakht Mellat

 stock Exchange 22,830 460.00 1.98 23,290 0.00 0.00 2022-10-05 102 211,334 4.91 milyar 2,071.9 23,290 23,400 22,780 24,150 1 263 22,790 1 1,331 22,830 69.87 Bin milyar 77.589 Milyon 17.316 Milyon 3 Milyon 7.719 Milyon 9.597 Milyon 31.792 Milyon 5.032 Milyon 13.89 7.28 2.21 98,221 113,113 144,663 66,671
DABO

Abouraihan P.

 stock Exchange 22,800 70.00 0.31 22,730 0.00 0.00 2022-10-05 164 570,517 12.98 milyar 3,478.76 22,730 22,500 22,430 23,000 0 0 0 0 20.457 Bin milyar 32.28 Milyon 13.988 Milyon 900,000 11.823 Milyon 2.164 Milyon 11.629 Milyon 3.497 Milyon 5.85 9.45 1.76 105,616 464,901 570,517 -
ALVN

Alvand Tile

 stock Exchange 23,000 340.00 1.50 22,660 0.00 0.00 2022-10-05 153 460,278 10.41 milyar 3,008.35 22,660 23,390 22,000 23,390 2 14,824 22,960 4 6,781 23,000 9.064 Bin milyar 11.601 Milyon 4.552 Milyon 400,000 2.537 Milyon 2.015 Milyon 6.686 Milyon 1.292 Milyon 7.02 4.5 1.36 283,354 176,924 460,278 -
DSIN

Sina Darou Lab.

 stock Exchange 22,400 80.00 0.36 22,480 0.00 0.00 2022-10-05 50 91,627 2.03 milyar 2,206.11 22,480 22,030 22,030 22,640 1 2,000 22,050 1 3,000 23,470 17.984 Bin milyar 22.426 Milyon 9.91 Milyon 800,000 4.442 Milyon 5.468 Milyon 6.794 Milyon 2.44 Milyon 7.37 3.29 2.65 22,136 69,491 89,627 2,000
BAHN

Bahonar Copper

 stock Exchange 21,850 270.00 1.25 21,580 0.00 0.00 2022-10-05 317 561,476 12.16 milyar 1,771.22 21,580 21,500 21,400 21,960 1 2,000 21,760 1 8,974 21,850 56.648 Bin milyar 108.437 Milyon 59.251 Milyon 2.625 Milyon 51.79 Milyon 7.461 Milyon 61.532 Milyon 14.065 Milyon 4.03 7.59 0.92 561,476 - 561,476 -
SRMA

Sarma Afarin

 stock Exchange 21,860 290.00 1.34 21,570 0.00 0.00 2022-10-05 41 72,804 1.57 milyar 1,734.86 21,570 21,800 21,560 22,100 2 10,500 21,110 1 211 21,860 4.702 Bin milyar 6.479 Milyon 2.492 Milyon 218,000 1.777 Milyon 715,777 1.093 Milyon 275,091 17.09 6.57 4.3 72,804 - 72,804 -
KIMI

Chimidarou

 stock Exchange 21,000 570.00 2.64 21,570 0.00 0.00 2022-10-05 181 595,196 9.2 milyar 1,670.86 21,570 20,310 20,300 21,500 2 7,744 22,710 2 5,400 22,850 8.646 Bin milyar 19.124 Milyon 8.793 Milyon 576,000 6.7 Milyon 2.093 Milyon 5.609 Milyon 1.873 Milyon 6.63 5.94 2.23 2.585 Milyon - 1.975 Milyon 610,000
MNMH

Niromohareke M.

 stock Exchange 6,340 15,203.00 70.57 21,543 0.00 0.00 2022-10-05 96 391,979 7.45 milyar 3,100.69 21,543 5,980 5,980 6,340 1 423 11,640 1 870 11,700 1.435 Bin milyar 2.948 Milyon 103,691 121,843 53,291 50,400 21,852 26,681 - - - 2.947 Milyon 837 2.948 Milyon -
PDRO

Pars Darou

 stock Exchange 21,470 30.00 0.14 21,500 0.00 0.00 2022-10-05 264 360,543 7.76 milyar 1,365.69 21,500 22,500 21,140 22,500 1 500 21,470 1 32 21,480 20.425 Bin milyar 27.84 Milyon 12.276 Milyon 950,000 7.415 Milyon 4.861 Milyon 6.276 Milyon 3.312 Milyon 6.17 4.2 3.25 322,403 38,140 283,789 76,754
SDVI

Tasmim ETF

 fund Exchange 21,431 33.00 0.15 21,430 32.00 0.15 2022-10-04 183 1.883 Milyon 40.35 milyar - 21,398 21,430 21,430 21,431 4 717,897 21,430 6 574,374 21,431 - - - - - - - - - - - 1.201 Milyon 682,103 607,358 1.276 Milyon
نیکل فروش 3 ماهه

نیکل فروش 3 ماهه

 future Exchange 16,028 0.00 0.00 21,385 5,357.00 33.42 2020-11-25 - - - - 16,028 16,028 16,028 16,028 0 0 0 0 - - - - - - - - - - - - - - -
نیکل خرید 3 ماهه

نیکل خرید 3 ماهه

 future Exchange 16,028 0.00 0.00 21,365 5,337.00 33.30 2020-11-25 - - - - 16,028 16,028 16,028 16,028 0 0 0 0 - - - - - - - - - - - - - - -
KHOC

Khoozestan CE.

 stock Exchange 21,150 180.00 0.84 21,330 0.00 0.00 2022-10-05 137 648,994 13.84 milyar 4,737.18 21,330 21,900 21,100 21,900 1 1,032 21,120 1 90,000 21,580 29.862 Bin milyar 37.375 Milyon 11.046 Milyon 1.4 Milyon 7.513 Milyon 3.533 Milyon 13.987 Milyon 5.698 Milyon 5.24 8.45 2.13 479,994 169,000 74,833 574,161