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
دکپسولح

تولید ژلاتین کپسول ایران (حق تقدم)

warrant Fara Bourse 23,601 580.00 2.52 23,021 0.00 0.00 2021-04-15 1,031 1.53 Milyon 35.27 milyar 1,485.93 23,021 23,510 22,712 24,390 1 422 23,601 1 4,932 23,800 2.302 Bin milyar - - - - - - - - - - 1.532 Milyon - 1.532 Milyon 106 Prohibited-bourse.motevaghef
زگلدشتح

کشت و دام گلدشت نمونه اصفهان (حق تقدم)

warrant Fara Bourse 7,700 6,700.00 670.00 1,000 0.00 0.00 2021-04-15 - - - - 1,000 7,502 7,421 7,952 0 0 0 0 460 milyar - - - - - - - - - - 858,113 690 858,803 - Prohibited-bourse.motevaghef
فباهنرح

مس باهنر (حق تقدم)

warrant Exchange 16,390 180.00 1.09 16,570 0.00 0.00 2021-04-15 1,306 2.92 Milyon 48.3 milyar 2,234.63 16,570 17,560 16,390 16,990 1 2,000 16,210 20 155,087 16,390 24.855 Bin milyar - - - - - - - - - - 2.849 Milyon 68,970 2.777 Milyon 141,914 Prohibited-bourse.motevaghef
تنوینح

تامین سرمایه نوین (حق تقدم)

warrant Exchange 5,950 50.00 0.85 5,900 0.00 0.00 2021-04-15 32 3.05 Milyon 18 milyar 95,403.19 5,900 5,900 5,900 6,000 6 40,900 5,670 7 1,368,098 6,000 35.4 Bin milyar - - - - - - - - - - 52,902 3 Milyon - 3.053 Milyon Prohibited-bourse.motevaghef
کهمداح

شیشه همدان (حق تقدم)

warrant Exchange 8,000 30.00 0.37 8,030 0.00 0.00 2021-04-15 21 223,592 1.8 milyar 10,647.24 8,030 8,800 8,000 8,800 3 35,000 7,800 7 326,408 8,000 5.846 Bin milyar - - - - - - - - - - 223,592 - - 223,592 Prohibited-bourse.motevaghef
رتاپح

تجارت الکترونیک پارسیان (حق تقدم)

warrant Exchange 5,820 0.00 0.00 5,820 0.00 0.00 2021-04-15 4 12,870 74.9 Milyon 3,217.5 5,820 5,820 5,820 5,820 1 50,000 1,000 5 487,130 5,820 6.98 Bin milyar - - - - - - - - - - 12,870 - - 12,870 Prohibited-bourse.motevaghef
امینح

تامین سرمایه امین (حق تقدم)

warrant Exchange 5,150 0.00 0.00 5,150 0.00 0.00 2021-04-15 439 622,795 3.2 milyar 1,418.67 5,150 4,850 5,150 5,150 1 6,239 4,790 5647 4,563,417 5,150 20.6 Bin milyar - - - - - - - - - - 622,795 - 622,795 - Prohibited-bourse.motevaghef
VSIN

Sina Fin. Ins.

stock Exchange 3,100 10.00 0.32 3,090 0.00 0.00 2021-04-14 2,131 68.16 Milyon 210.8 milyar 31,983.52 3,090 3,060 3,020 3,180 0 0 0 0 78.436 Bin milyar 387.153 Milyon 342.159 Milyon 10 Milyon 308.717 Milyon 33.442 Milyon 43.486 Milyon 3.973 Milyon 19.74 2.35 1.8 65.353 Milyon 2.804 Milyon 28.58 Milyon 39.577 Milyon Prohibited-bourse.motevaghef
TMEL

Tosee Melli Inv

stock Exchange 8,690 170.00 1.92 8,820 40.00 0.45 2021-04-14 226 1.37 Milyon 11.9 milyar 6,055.92 8,860 8,800 8,690 8,760 1 37,033 8,690 1 2,061 8,700 39.69 Bin milyar 40 Milyon 19.629 Milyon 4.5 Milyon 309,588 19.32 Milyon 14.035 Milyon 13.919 Milyon 2.85 2.05 2.83 500,095 868,542 1.369 Milyon - Prohibited-bourse.motevaghef
BDMZ

Damavand Co.

stock Fara Bourse 46,500 751.00 1.64 46,196 447.00 0.98 2021-04-14 4,819 7.06 Milyon 326.28 milyar 1,465.65 45,749 44,835 44,835 48,070 1 25,545 46,500 2 10,125 46,500 127.501 Bin milyar 147.864 Milyon 28.814 Milyon 2.76 Milyon 20.363 Milyon 8.451 Milyon 7.571 Milyon 1.938 Milyon 65.81 14.94 16.68 2.51 Milyon 4.553 Milyon 6.81 Milyon 252,638 Prohibited-bourse.motevaghef
PKOD

S*Pars Khodro

stock Exchange 5,590 110.00 1.93 5,590 110.00 1.93 2021-04-14 1,911 22.8 Milyon 127.5 milyar 11,929.12 5,700 5,620 5,590 5,650 0 0 0 0 127.006 Bin milyar 229.412 Milyon 84.199 Milyon 22.72 Milyon 102.406 Milyon -18,206,717 28.083 Milyon -3,100,145 -40.97 -6.98 4.52 20.919 Milyon 1.878 Milyon 21.997 Milyon 800,000 Prohibited-bourse.motevaghef
GOLG

Gol-E-Gohar.

stock Exchange 14,890 30.00 0.20 15,040 180.00 1.21 2021-04-14 1,698 8.27 Milyon 124.3 milyar 4,867.89 14,860 14,820 14,750 15,400 2 63,014 14,880 1 4,987 14,890 1504 Bin milyar 1.624 milyar 319.323 Milyon 74.4 Milyon 132.845 Milyon 186.477 Milyon 238.963 Milyon 112.793 Milyon 13.33 8.07 6.29 3.514 Milyon 4.752 Milyon 5.085 Milyon 3.181 Milyon Prohibited-bourse.motevaghef
OS22

Kohgiloyeh Inv.

stock Exchange 1,110 20.00 1.77 1,130 0.00 0.00 2021-04-14 6 200,020 222 Milyon 33,336.67 1,130 1,110 1,110 1,110 0 0 0 233 15,484,496 1,110 44.165 Bin milyar 44.258 Milyon 56.829 Milyon 39.084 Milyon 92,965 56.736 Milyon 15.772 Milyon 15.766 Milyon 2.8 0.78 2.8 10 200,010 200,020 - Prohibited-bourse.motevaghef
TAYD

Tidewater

stock Exchange 27,500 270.00 0.97 28,010 240.00 0.86 2021-04-14 1,592 5.06 Milyon 141.8 milyar 3,179.65 27,770 28,880 27,360 28,880 1 20,000 27,770 1 1,335 27,770 54.62 Bin milyar 59.015 Milyon 10.493 Milyon 1.95 Milyon 4.396 Milyon 6.097 Milyon 4.319 Milyon 3.974 Milyon 13.74 8.97 12.65 4.539 Milyon 523,390 3.46 Milyon 1.602 Milyon Prohibited-bourse.motevaghef
وسخوز

سر. استان خوزستان

stock Exchange 960 10.00 1.03 970 0.00 0.00 2021-04-14 15 167,454 160.8 Milyon 11,163.6 970 960 960 960 0 0 0 342 22,851,732 960 249.154 Bin milyar 249.158 Milyon 311.218 Milyon 256.86 Milyon 3,429 311.214 Milyon 28.455 Milyon 28.446 Milyon 8.76 0.8 8.76 107,444 60,010 167,454 - Prohibited-bourse.motevaghef
وسرضوی

سر. استان خراسان رضوی

stock Exchange 1,010 20.00 1.94 1,030 0.00 0.00 2021-04-14 17 294,264 297.2 Milyon 17,309.65 1,030 1,010 1,010 1,010 0 0 0 1024 70,929,567 1,010 360.518 Bin milyar 360.52 Milyon 423.745 Milyon 350.018 Milyon 1,148 423.744 Milyon 37.749 Milyon 37.742 Milyon 9.56 0.85 9.56 34,254 260,010 294,264 - Prohibited-bourse.motevaghef
OS11

Khorasan Shomali I

stock Exchange 1,350 20.00 1.46 1,370 0.00 0.00 2021-04-14 12 264,079 356.5 Milyon 22,006.58 1,370 1,350 1,350 1,350 0 0 0 450 28,745,327 1,350 93.961 Bin milyar 93.966 Milyon 95.97 Milyon 68.585 Milyon 4,525 95.966 Milyon 27.451 Milyon 27.445 Milyon 3.42 0.98 3.42 4,069 260,010 264,079 - Prohibited-bourse.motevaghef
DKSR

Kowsar Pharm.

stock Exchange 20,290 410.00 1.98 20,640 60.00 0.29 2021-04-14 164 340,005 6.9 milyar 2,073.2 20,700 20,290 20,290 20,290 0 0 0 0 11.146 Bin milyar 14.11 Milyon 5.312 Milyon 540,000 2.964 Milyon 2.348 Milyon 2.196 Milyon 821,306 13.61 4.76 5.09 340,005 - 338,555 1,450 Prohibited-bourse.motevaghef
AMIN

Amin Pharm.

stock Exchange 5,130 100.00 1.91 5,230 0.00 0.00 2021-04-14 35 163,332 837.9 Milyon 4,666.63 5,230 5,130 5,130 5,130 1 3,300 1,550 243 4,953,956 5,130 20.502 Bin milyar 23.845 Milyon 6.849 Milyon 1.35 Milyon 3.343 Milyon 3.506 Milyon 4.141 Milyon 1.217 Milyon 16.86 5.85 4.95 258,766 - 258,766 - Prohibited-bourse.motevaghef
NSPS

Pars Refract.

stock Exchange 4,450 180.00 3.89 4,620 10.00 0.22 2021-04-14 74 661,511 2.9 milyar 8,939.34 4,630 4,450 4,450 4,450 0 0 0 0 7.482 Bin milyar 8.708 Milyon 2.786 Milyon 1.62 Milyon 1.225 Milyon 1.561 Milyon 1.125 Milyon 91,411 82.03 4.8 6.66 661,511 - 661,511 - Prohibited-bourse.motevaghef
OS21

Kermanshah Inv.

stock Exchange 1,240 20.00 1.59 1,260 0.00 0.00 2021-04-14 12 366,538 454.5 Milyon 30,544.83 1,260 1,240 1,240 1,240 0 0 0 390 30,107,097 1,240 107.968 Bin milyar 107.97 Milyon 103.495 Milyon 85.689 Milyon 1,969 103.493 Milyon 9.068 Milyon 2.469 Milyon 43.73 1.04 11.91 4,043 362,495 366,538 - Prohibited-bourse.motevaghef
DSBH

Sobhan Pharm

stock Exchange 21,760 40.00 0.18 21,800 0.00 0.00 2021-04-14 459 2.53 Milyon 55.1 milyar 5,506.49 21,800 21,760 21,760 22,490 0 0 0 0 28.994 Bin milyar 32.732 Milyon 7.085 Milyon 1.33 Milyon 3.738 Milyon 3.348 Milyon 5.306 Milyon 2.131 Milyon 13.61 8.66 5.46 534,918 1.993 Milyon 1.464 Milyon 1.064 Milyon Prohibited-bourse.motevaghef
MRGN

Margarin

stock Exchange 30,910 580.00 1.84 31,490 0.00 0.00 2021-04-14 37 135,449 4.2 milyar 3,660.78 31,490 30,910 30,910 30,910 0 0 0 0 26.452 Bin milyar 31.495 Milyon 6.905 Milyon 840,000 5.044 Milyon 1.861 Milyon 8.864 Milyon 295,877 59.64 14.23 2.99 135,255 194 135,449 - Prohibited-bourse.motevaghef
BEKA

Behsaz K Tehran

stock Exchange 2,260 40.00 1.74 2,300 0.00 0.00 2021-04-14 - - - 9,161.97 2,300 2,260 - - 1 10,000 1,930 8596 47,947,429 2,260 46.301 Bin milyar 51.057 Milyon 26.8 Milyon 20.131 Milyon 4.756 Milyon 22.044 Milyon 4.58 Milyon 1.436 Milyon - 2.1 10.11 1.83 Milyon 2,230 1.832 Milyon 100 Prohibited-bourse.motevaghef
وسصفا

سر. استان اصفهان

stock Exchange 1,050 20.00 1.87 1,070 0.00 0.00 2021-04-14 22 320,264 336.3 Milyon 14,557.45 1,070 1,050 1,050 1,050 0 0 0 490 28,139,164 1,050 247.438 Bin milyar 247.46 Milyon 279.986 Milyon 231.25 Milyon 22,037 279.964 Milyon 25.79 Milyon 25.779 Milyon 9.6 0.88 9.59 60,254 260,010 320,264 - Prohibited-bourse.motevaghef
SNRO

Nirou Inv.

stock Exchange 2,650 50.00 1.85 2,700 0.00 0.00 2021-04-14 136 1.79 Milyon 4.8 milyar 13,181.57 2,700 2,650 2,650 2,650 0 0 0 0 28.35 Bin milyar 30.027 Milyon 15.827 Milyon 10.5 Milyon 1.677 Milyon 14.15 Milyon 3.802 Milyon 3.662 Milyon 7.74 2 7.46 1.77 Milyon 22,700 1.793 Milyon - Prohibited-bourse.motevaghef
وسفارس

سر. استان فارس

stock Exchange 1,010 20.00 1.94 1,030 0.00 0.00 2021-04-14 16 332,312 335.6 Milyon 20,769.5 1,030 1,010 1,010 1,010 0 0 0 926 69,310,247 1,010 271.675 Bin milyar 271.689 Milyon 319.894 Milyon 263.762 Milyon 13,993 319.88 Milyon 29.998 Milyon 29.985 Milyon 9.06 0.85 9.06 72,302 260,010 332,312 - Prohibited-bourse.motevaghef
وسکرمان

سر. استان کرمان

stock Exchange 1,010 20.00 1.94 1,030 0.00 0.00 2021-04-14 20 481,120 485.9 Milyon 24,056 1,030 1,010 1,010 1,010 0 0 0 664 48,114,314 1,010 181.734 Bin milyar 181.737 Milyon 179.539 Milyon 176.441 Milyon 3,490 179.536 Milyon 2.363 Milyon 2.35 Milyon 77.35 1.01 76.91 21,110 460,010 431,393 49,727 Prohibited-bourse.motevaghef
OS03

Ardebil Inv.

stock Exchange 1,260 20.00 1.56 1,280 0.00 0.00 2021-04-14 14 343,420 432.7 Milyon 24,530 1,280 1,260 1,260 1,260 0 0 0 331 24,584,639 1,260 80.906 Bin milyar 80.913 Milyon 88.959 Milyon 63.208 Milyon 6,578 88.952 Milyon 7.158 Milyon 7.154 Milyon 11.31 0.91 11.3 33,410 310,010 236,244 107,176 Prohibited-bourse.motevaghef
VITZ

Vitana

stock Fara Bourse 17,828 354.00 1.95 18,182 0.00 0.00 2021-04-14 - - - 1,007.86 18,182 17,828 17,828 17,828 0 0 0 507 4,430,419 17,828 63.637 Bin milyar 72.182 Milyon 12.224 Milyon 1.316 Milyon 8.545 Milyon 3.678 Milyon 5.673 Milyon 1.895 Milyon 33.61 17.31 11.22 64,503 - 64,503 - Prohibited-bourse.motevaghef
OS24

Gilan Inv.

stock Exchange 760 10.00 1.30 770 0.00 0.00 2021-04-14 173 10.28 Milyon 7.8 milyar 59,439.99 770 760 760 760 0 0 0 0 115.125 Bin milyar 115.162 Milyon 179.316 Milyon 149.513 Milyon 36,865 179.28 Milyon 45.804 Milyon 45.794 Milyon 2.51 0.64 2.51 219,118 10.064 Milyon 10.283 Milyon - Prohibited-bourse.motevaghef
OS30

Yazd Inv.

stock Exchange 1,260 20.00 1.56 1,280 0.00 0.00 2021-04-14 15 274,434 345.8 Milyon 18,295.6 1,280 1,260 1,260 1,260 0 0 0 126 6,850,316 1,260 76.178 Bin milyar 76.178 Milyon 80.53 Milyon 59.514 Milyon 44 80.53 Milyon 41.258 Milyon 41.257 Milyon 1.85 0.95 1.85 11,979 262,455 274,434 - Prohibited-bourse.motevaghef
DMVN

Damavand Min.

stock Exchange 148,700 3,030.00 2.00 151,720 10.00 0.01 2021-04-14 13 823 122.4 Milyon 63.31 151,730 148,780 148,700 148,700 0 0 0 1107 1,496,873 148,700 37.93 Bin milyar 38.186 Milyon 584,890 30,000 255,523 329,367 279,187 70,540 537.71 115.16 135.87 823 - 823 - Prohibited-bourse.motevaghef
OS02

AzarbyjnGharbi Inv

stock Exchange 760 10.00 1.30 770 0.00 0.00 2021-04-14 13 251,358 191 Milyon 19,335.23 770 760 760 760 0 0 0 959 78,105,466 760 122.242 Bin milyar 122.252 Milyon 187.802 Milyon 158.756 Milyon 10,139 187.792 Milyon 44.527 Milyon 44.516 Milyon 2.75 0.65 2.75 41,348 210,010 251,358 - Prohibited-bourse.motevaghef
وسمازن

سر. استان مازندران

stock Exchange 960 10.00 1.03 970 0.00 0.00 2021-04-14 16 265,243 254.6 Milyon 16,577.69 970 960 960 960 0 0 0 331 27,071,400 960 182.915 Bin milyar 182.917 Milyon 262.934 Milyon 188.572 Milyon 2,578 262.931 Milyon 121.981 Milyon 121.978 Milyon 1.5 0.7 1.5 55,233 210,010 265,243 - Prohibited-bourse.motevaghef
OS13

Zanjan Inv.

stock Exchange 1,400 20.00 1.41 1,420 0.00 0.00 2021-04-14 10 310,120 434.2 Milyon 31,012 1,420 1,400 1,400 1,400 0 0 0 108 5,866,049 1,400 66.815 Bin milyar 66.819 Milyon 56.845 Milyon 47.053 Milyon 3,923 56.841 Milyon 5.057 Milyon 5.053 Milyon 13.22 1.18 13.21 110 310,010 310,120 - Prohibited-bourse.motevaghef
IADP

Iran Arts DEV.GRP

stock Fara Bourse 8,281 4,162.00 101.04 4,119 0.00 0.00 2021-04-14 309 2.248 Milyon 9.26 milyar - 4,119 8,281 8,281 8,281 0 0 0 999 28,365,115 8,281 4.093 Bin milyar - - - - - - - - - - 32,148 162,000 194,148 - Prohibited-bourse.motevaghef
OS15

Sistan Inv.

stock Exchange 750 10.00 1.32 760 0.00 0.00 2021-04-14 13 254,907 191.2 Milyon 19,608.23 760 750 750 750 0 0 0 1504 124,014,674 750 120.247 Bin milyar 120.256 Milyon 189.295 Milyon 158.22 Milyon 8,583 189.287 Milyon 16.797 Milyon 16.779 Milyon 7.17 0.64 7.16 44,897 210,010 254,907 - Prohibited-bourse.motevaghef
OS05

Ilam Inv.

stock Exchange 1,220 20.00 1.61 1,240 0.00 0.00 2021-04-14 13 327,612 399.7 Milyon 25,200.92 1,240 1,220 1,220 1,220 0 0 0 378 19,481,236 1,220 36.322 Bin milyar - - - - - - - - - - 17,602 310,010 327,612 - Prohibited-bourse.motevaghef
MRIN

Iranmerinos

stock Exchange 111,230 2,260.00 1.99 113,370 120.00 0.11 2021-04-14 30 24,880 2.8 milyar 829.33 113,490 111,230 111,230 111,230 0 0 0 374 898,864 111,230 14.398 Bin milyar 14.61 Milyon 396,742 127,000 212,224 184,518 183,952 12,359 1164.98 78.03 78.27 24,880 - 24,880 - Prohibited-bourse.motevaghef