Hisse senetleri

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 Durdurma Nedeni
ABYP

Abshirin Agro

stock Fara Bourse 7,280 4,192.00 135.75 3,088 0.00 0.00 2022-10-05 661 8.135 Milyon 25.12 milyar - 3,088 7,410 7,080 7,410 173 17,981,069 4,405 0 0 0 4.036 Bin milyar - - - - - - - - - - 2.465 Milyon - 765,380 1.7 Milyon Prohibited-bourse.motevaghef
FAFP

Foolad Afza

stock Fara Bourse 32,350 14,728.00 31.28 47,078 0.00 0.00 2022-10-05 29 106,173 4.89 milyar - 47,078 33,300 32,350 33,850 67 113,278 46,200 1 2,781 49,750 2.934 Bin milyar - - - - - - - - - - 722,119 112 222,231 500,000 Prohibited-bourse.motevaghef
SALP

Resalat

stock Fara Bourse 74,400 70,110.00 1.00 4,290 0.00 0.00 2022-10-05 6 122,490 551.08 Milyon - 4,290 74,400 74,400 74,400 248 6,603,450 13,580 0 0 0 12.48 Bin milyar - - - - - - - - - - 12,337 - 12,337 - Prohibited-bourse.motevaghef
BSHP

S*City Bank

stock Fara Bourse 4,095 31.00 0.76 4,064 0.00 0.00 2022-10-05 190 1.549 Milyon 6.3 milyar - 4,064 4,090 4,040 4,130 1 1,250 4,090 3 42,114 4,100 63.288 Bin milyar - - - - - - - - - - 1.001 Milyon 548,519 1.549 Milyon - Prohibited-bourse.motevaghef
PGPZ

Pegah Golpayegan

stock Fara Bourse 35,850 300.00 0.83 36,150 0.00 0.00 2022-10-05 170 296,247 10.64 milyar 1,742.63 36,150 35,900 35,500 36,500 2 5,621 35,750 1 48,216 36,000 6.109 Bin milyar 9.574 Milyon 4.043 Milyon 169,000 3.465 Milyon 577,810 9.302 Milyon 604,987 10.1 10.57 0.66 276,247 20,000 296,247 - Prohibited-bourse.motevaghef
ZF67

Bime Sarmad Co.

stock Fara Bourse 2,605 3,013.00 53.63 5,618 0.00 0.00 2022-10-05 308 2.08 Milyon 11.67 milyar - 5,618 2,605 2,605 2,605 49 4,416,434 2,922 0 0 0 11.645 Bin milyar - - - - - - - - - - 1.817 Milyon 100,000 916,999 1,000,000 Prohibited-bourse.motevaghef
PYAP

Payam Ind.

stock Fara Bourse 17,530 9,976.00 36.27 27,506 0.00 0.00 2022-10-05 74 596,675 16.37 milyar - 27,506 17,780 17,450 18,250 1 275 21,650 2 4,122 21,750 3.479 Bin milyar - - - - - - - - - - 649,621 - 649,621 - Prohibited-bourse.motevaghef
PEIZ

Petro.Eqpt.Ind.

stock Fara Bourse 27,150 13,574.00 99.99 13,576 0.00 0.00 2022-10-05 642 2.484 Milyon 33.72 milyar - 13,576 27,150 27,150 27,150 38 125,992 34,500 1 189 35,200 37.92 Bin milyar - - - - - - - - - - 1.137 Milyon - 1.137 Milyon - Prohibited-bourse.motevaghef
SNOP

Novin cons. Inv

stock Fara Bourse 1,588 11,608.00 87.97 13,196 0.00 0.00 2022-10-05 537 2.421 Milyon 31.95 milyar - 13,196 1,565 1,563 1,609 2 4,059 3,184 2 157,510 3,190 4.727 Bin milyar - - - - - - - - - - 32.099 Milyon 300,000 32.149 Milyon 250,000 Prohibited-bourse.motevaghef
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 - Prohibited-bourse.motevaghef
JSHP

Iran Weld & Ox.

stock Fara Bourse 1,501 30.00 1.96 1,531 0.00 0.00 2022-10-05 1 40 63,040 - 1,531 1,501 1,501 1,501 243 685,602 172,600 0 0 0 1.619 Bin milyar - - - - - - - - - - 53,200 5,000 58,200 - Prohibited-bourse.motevaghef
NIRP

Niro Sarmayeh.

stock Fara Bourse 23,400 21,120.00 47.44 44,520 0.00 0.00 2022-10-05 97 81,095 3.52 milyar - 44,520 23,400 23,400 23,400 1 2,510 19,890 0 0 0 2.056 Bin milyar - - - - - - - - - - 1.935 Milyon 250,000 2.185 Milyon - Prohibited-bourse.motevaghef
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 - Prohibited-bourse.motevaghef
AZAB

S*Azarab Ind.

stock Exchange 871 3.00 0.35 868 0.00 0.00 2022-10-05 2,163 98.308 Milyon 85.32 milyar 45,449.95 868 874 843 893 0 0 0 0 15.734 Bin milyar 36.241 Milyon 38.578 Milyon 18.126 Milyon 20.508 Milyon 18.07 Milyon 6.637 Milyon -689,463 -22.82 0.87 2.37 98.308 Milyon - 97.77 Milyon 538,340 Prohibited-bourse.motevaghef
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 Prohibited-bourse.motevaghef
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 Prohibited-bourse.motevaghef
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 Prohibited-bourse.motevaghef
PTEH

Palayesh Tehran

stock Exchange 4,447 11.00 0.25 4,436 0.00 0.00 2022-10-05 4,043 83.009 Milyon 368.23 milyar 20,531.58 4,436 4,433 4,414 4,493 0 0 0 0 754.12 Bin milyar 866.673 Milyon 540.175 Milyon 170 Milyon 112.553 Milyon 427.622 Milyon 1.025 milyar 142.738 Milyon 3.28 1.76 0.43 40.932 Milyon 42.078 Milyon 79.951 Milyon 3.059 Milyon Prohibited-bourse.motevaghef
HFRS

Khalij Fars Trans

stock Exchange 11,070 130.00 1.19 10,940 0.00 0.00 2022-10-05 1,161 9.709 Milyon 106.23 milyar 8,362.66 10,940 10,570 10,550 11,070 3 109,500 11,070 1 820 11,620 27.612 Bin milyar 31.89 Milyon 6.117 Milyon 2.524 Milyon 4.278 Milyon 1.838 Milyon 10.738 Milyon 79,758 346.19 15.02 2.57 9.609 Milyon 100,000 9.317 Milyon 392,500 Prohibited-bourse.motevaghef
SHIP

Shahin Plastic

stock Fara Bourse 73,350 65,981.00 895.39 7,369 0.00 0.00 2022-10-05 1 381 2.89 Milyon - 7,369 73,350 73,350 73,350 32 285,689 45,050 0 0 0 1.48 Bin milyar - - - - - - - - - - - - - - Prohibited
KGND

Ghandi Cables.

stock Exchange 1,400 6.00 0.43 1,406 0.00 0.00 2022-10-05 159 1.708 Milyon 2.37 milyar 10,743.81 1,406 1,428 1,377 1,428 2 13,650 1,385 2 6,048 1,400 14.116 Bin milyar 19.693 Milyon 16.503 Milyon 8.04 Milyon 5.577 Milyon 10.926 Milyon 4.136 Milyon 345,891 40.81 1.29 3.41 1.708 Milyon - 1.708 Milyon - Prohibited-bourse.motevaghef
قتربت

قند تربت حیدریه

stock Fara Bourse 18,980 15,290.00 44.62 34,270 0.00 0.00 2022-10-05 3,502 1.05 Milyon 35.98 milyar - 34,270 18,980 18,980 18,980 355 104,510 55,750 1 300 63,500 7.813 Bin milyar - - - - - - - - - - 503,110 128,100 601,110 30,100 Prohibited-bourse.motevaghef
SKBV

Banks Employees

stock Exchange 2,453 6.00 0.25 2,447 0.00 0.00 2022-10-05 115 1.212 Milyon 2.95 milyar 10,538.57 2,447 2,411 2,411 2,470 0 0 0 0 29.364 Bin milyar 34.014 Milyon 32.093 Milyon 12 Milyon 4.65 Milyon 27.442 Milyon 11.068 Milyon 10.927 Milyon 2.69 1.07 2.65 428,908 783,028 1.212 Milyon - Prohibited-bourse.motevaghef
KACP

Karoon Cement

stock Fara Bourse 73,650 2,250.00 2.96 75,900 0.00 0.00 2022-10-05 3 1,138 83.81 Milyon - 75,900 73,650 73,650 73,650 0 0 0 78 197,408 73,650 15.85 Bin milyar - - - - - - - - - - 1,138 - 1,138 - Prohibited-bourse.motevaghef
SFSP

Ahvaz Farsit

stock Fara Bourse 3,432 7,132.00 67.51 10,564 0.00 0.00 2022-10-05 92 371,067 3.83 milyar - 10,564 3,432 3,432 3,432 6 171,330 3,000 1 40,000 3,020 2.09 Bin milyar - - - - - - - - - - 8.092 Milyon 65,656 7.907 Milyon 250,000 Prohibited-bourse.motevaghef
FLTP

Iranian Falat

stock Fara Bourse 14,590 222.00 1.55 14,368 0.00 0.00 2022-10-05 96 1.597 Milyon 22.95 milyar - 14,368 14,590 14,590 14,590 39 649,511 9,910 1 1,530 15,400 3.236 Bin milyar - - - - - - - - - - 814,854 - 514,854 300,000 Prohibited-bourse.motevaghef
IFMP

Moshanir Investmen

stock Fara Bourse 58,900 283.00 0.48 59,183 0.00 0.00 2022-10-05 5 5,314 305.21 Milyon - 59,183 58,900 58,900 58,900 7 48,476 58,850 0 0 0 941 milyar - - - - - - - - - - 214,354 3,055 217,409 - Prohibited-bourse.motevaghef
BNDP

Darya bandar Co

stock Fara Bourse 28,250 0.00 0.00 28,250 0.00 0.00 2022-10-05 192 798,659 22.56 milyar - 28,250 28,250 28,250 28,250 0 0 0 1343 12,168,329 28,250 12.712 Bin milyar - - - - - - - - - - 38,659 760,000 718,659 80,000 Prohibited-bourse.motevaghef
IKAZ

Isfahan Kesht Agr.

stock Fara Bourse 20,300 300.00 1.46 20,600 0.00 0.00 2022-10-05 211 430,717 8.88 milyar 2,041.31 20,600 20,200 20,150 21,400 2 600 20,200 1 15,776 20,350 6.18 Bin milyar 6.822 Milyon 1.729 Milyon 300,000 641,567 1.088 Milyon 2.059 Milyon 453,988 13.61 5.68 3 380,717 50,000 430,717 - Prohibited-bourse.motevaghef
وفتخار

سر. افتخار سهام

stock Fara Bourse 4,553 45.00 1.00 4,508 0.00 0.00 2022-10-05 93 1.54 Milyon 7.01 milyar - 4,508 4,553 4,553 4,553 24 771,165 4,553 0 0 0 5.86 Bin milyar - - - - - - - - - - 1.441 Milyon 98,834 1.24 Milyon 300,000 Prohibited-bourse.motevaghef
عیار

ص س پشتوانه طلای مفید

fund Iran Mercantile Exchange 37,850 294.00 0.77 38,014 130.00 0.34 2022-10-04 707 1.939 Milyon 73.73 milyar - 38,144 38,370 37,800 38,400 1 145 37,809 1 85,977 37,850 - - - - - - - - - - - 1.657 Milyon 282,882 1.141 Milyon 798,926 Prohibited-bourse.motevaghef
طلا

پشتوانه طلای لوتوس

fund Iran Mercantile Exchange 105,732 740.00 0.70 106,044 428.00 0.40 2022-10-04 2,137 2.852 Milyon 302.41 milyar - 106,472 106,850 105,700 106,850 1 3,000 105,732 2 2,699 105,740 - - - - - - - - - - - 2.407 Milyon 444,403 2.582 Milyon 269,463 Prohibited-bourse.motevaghef
گوهر

ص.س. در اوراق بهادار مبتنی بر سکه طلای کیان

fund Iran Mercantile Exchange 74,550 548.00 0.73 74,703 395.00 0.53 2022-10-04 431 622,836 46.53 milyar - 75,098 75,020 74,521 75,397 1 100 74,523 1 17,494 74,550 - - - - - - - - - - - 417,881 204,955 622,836 - Prohibited-bourse.motevaghef
زر

زرافشان امید ایرانیان

fund Iran Mercantile Exchange 65,331 389.00 0.59 65,465 255.00 0.39 2022-10-04 241 198,034 12.96 milyar - 65,720 66,000 65,300 66,070 1 78 65,317 3 1,840 65,331 - - - - - - - - - - - 188,019 10,015 198,034 - Prohibited-bourse.motevaghef
زرفام

زرفام

fund Iran Mercantile Exchange 10,495 71.00 0.67 10,508 58.00 0.55 2022-10-04 134 594,448 6.25 milyar - 10,566 10,590 10,495 10,590 1 1,294 10,495 1 1,000 10,499 - - - - - - - - - - - 247,205 347,243 594,448 - Prohibited-bourse.motevaghef
مثقال

مثقال

fund Iran Mercantile Exchange 11,924 75.00 0.63 11,940 59.00 0.49 2022-10-04 316 601,568 7.18 milyar - 11,999 12,040 11,900 12,095 1 2,641 11,923 1 5,000 11,924 - - - - - - - - - - - 601,568 - 470,310 131,258 Prohibited-bourse.motevaghef
کهربا

کهربا

fund Iran Mercantile Exchange 12,971 55.00 0.42 12,985 41.00 0.31 2022-10-04 66 358,596 4.66 milyar - 13,026 13,100 12,931 13,100 2 200,000 12,930 1 69,000 12,971 - - - - - - - - - - - 188,230 170,366 269,042 89,554 Prohibited-bourse.motevaghef
MSKZ

Mortgage Right9907

mortgageloan Fara Bourse 871,642 41,506.00 5.00 840,872 10,736.00 1.29 2022-10-04 411 6,721 5.65 milyar - 830,136 788,650 788,630 871,642 2 499 871,642 0 0 0 - - - - - - - - - - - 6,721 - 6,719 2 Prohibited-bourse.motevaghef
ضترا8066

اختیارخ شتران-5000-1401/08/08

option Exchange 100 230.00 69.70 100 230.00 69.70 2022-10-04 1 7 700 - 330 100 100 100 0 0 0 0 - - - - - - - - - - - 7 - 7 - Prohibited-bourse.motevaghef
ضترا8069

اختیارخ شتران-6500-1401/08/08

option Exchange 10 70.00 87.50 14 66.00 82.50 2022-10-04 2 9 130 - 80 30 10 30 0 0 0 0 - - - - - - - - - - - 9 - 9 - Prohibited-bourse.motevaghef
باران

بیمه زندگی باران

stock Fara Bourse 2,701 2,179.00 417.43 522 0.00 0.00 2022-02-05 - - - - 522 3,700 2,701 3,700 0 0 0 0 - - - - - - - - - - - 15.054 Milyon 3.58 Milyon - 18.635 Milyon Prohibited-bourse.motevaghef
تفارس

تامین سرمایه خلیج فارس

stock Fara Bourse 1,000 0.00 0.00 1,000 0.00 0.00 2021-10-30 151,063 2 milyar 2 Bin milyar - 1,000 1,000 1,000 1,000 0 0 0 0 - - - - - - - - - - - 1.993 milyar 7.464 Milyon - 2 milyar Prohibited-bourse.motevaghef
BDYZ

Day Bank

stock Fara Bourse 932 332.00 55.33 937 337.00 56.17 2021-10-20 - - - 46,079.18 600 954 925 964 0 0 0 0 - 669.571 Milyon 582.76 Milyon 135 Milyon 588.571 Milyon -5,811,268 40.265 Milyon -59,319,387 - - - 463.399 Milyon 7.7 Milyon 439.492 Milyon 31.607 Milyon Prohibited-bourse.motevaghef
BHEP

Behesht Pars Co

stock Fara Bourse 10,866 11,774.00 52.01 22,640 0.00 0.00 2021-09-26 19 23,429 514.95 Milyon - 22,640 10,866 10,866 10,866 0 0 0 0 - - - - - - - - - - - 2,810 - 2,810 - Prohibited-bourse.motevaghef
خلیبل

مالیبل سایپا

stock Fara Bourse 245 7.00 2.94 238 0.00 0.00 2021-05-08 1 1,435 357,315 - 238 245 245 245 0 0 0 0 - - - - - - - - - - - 1,435 - 1,435 - Prohibited-bourse.motevaghef
VARP

Varziran

stock Fara Bourse 36,919 1,757.00 5.00 35,162 0.00 0.00 2021-01-30 2 360 13.29 Milyon - 35,162 36,919 36,919 36,919 0 0 0 0 - - - - - - - - - - - 360 - 360 - Prohibited-bourse.motevaghef
PDHP

Dehdasht Petro.

stock Fara Bourse 8,527 406.00 5.00 8,527 406.00 5.00 2020-05-23 553 3.503 Milyon 29.87 milyar - 8,121 8,527 8,527 8,527 0 0 0 0 - - - - - - - - - - - 3.503 Milyon - 3.503 Milyon - Prohibited-bourse.motevaghef
PKZP

Kazeroon Petro.

stock Fara Bourse 7,631 222.00 3.00 7,610 201.00 2.71 2020-05-23 215 2.445 Milyon 18.66 milyar - 7,409 7,631 7,631 7,631 0 0 0 0 - - - - - - - - - - - 2.445 Milyon - 2.425 Milyon 20,000 Prohibited-bourse.motevaghef
PMMP

Mamasani Petro.

stock Fara Bourse 8,546 248.00 2.99 8,520 222.00 2.68 2020-05-23 182 2.155 Milyon 18.42 milyar - 8,298 8,546 8,546 8,546 0 0 0 0 - - - - - - - - - - - 2.155 Milyon - 655,396 1.5 Milyon Prohibited-bourse.motevaghef