Garanti

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 Kar Marigin Sermaye Artırım Tarihi Sermayeyi% Artırın Aboneliğin Sonu 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
شگلح

گلتاش (حق تقدم)

warrant Exchange 6,510 10.00 0.15 6,500 0.00 0.00 2021-04-15 228 1.07 Milyon 6.9 milyar 4,672.82 6,500 6,700 6,360 6,700 25.6 1399/11/28 160 % 1400/02/07 1 12,399 6,500 1 1,313 6,510 5.85 Bin milyar - - - - - - - - - - 1.065 Milyon - 1.065 Milyon -
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 25.4 1399/11/15 50 % 1400/01/25 1 422 23,601 1 4,932 23,800 2.302 Bin milyar - - - - - - - - - - 1.532 Milyon - 1.532 Milyon 106
پترولح

پتروشیمی سرمایه گذاری ایرانیان (حق تقدم)

warrant Exchange 7,500 50.00 0.66 7,550 0.00 0.00 2021-04-15 161 2.47 Milyon 18.7 milyar 15,365.42 7,550 7,950 7,500 7,950 9.8 1399/03/27 25 % 1399/08/03 2 4,850 7,460 27 2,526,168 7,500 26.425 Bin milyar - - - - - - - - - - 2.474 Milyon - - 2.474 Milyon
جمح

پتروشیمی جم (حق تقدم)

warrant Exchange 29,300 190.00 0.64 29,490 0.00 0.00 2021-04-15 908 2.9 Milyon 85.4 milyar 3,190.06 29,490 28,010 28,010 30,300 17.3 1399/11/14 30 % 1400/02/03 3 186,523 29,300 2 762 29,320 123.858 Bin milyar - - - - - - - - - - 1.236 Milyon 1.66 Milyon 2.071 Milyon 826,052
دشیمیح

شیمی داروپخش (حق تقدم)

warrant Exchange 17,510 520.00 3.06 16,990 0.00 0.00 2021-04-15 1,525 3.93 Milyon 66.8 milyar 2,578.02 16,990 16,720 16,610 17,590 38.7 1399/11/15 78 % 1400/01/27 0 0 0 0 3.398 Bin milyar - - - - - - - - - - 3.931 Milyon - 2.923 Milyon 1.009 Milyon
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 36.9 1399/12/28 250 % 1400/03/19 0 0 0 0 460 milyar - - - - - - - - - - 858,113 690 858,803 -
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 33.5 1399/12/23 133 % 1400/03/16 1 2,000 16,210 20 155,087 16,390 24.855 Bin milyar - - - - - - - - - - 2.849 Milyon 68,970 2.777 Milyon 141,914
دالبرح

البرزدارو (حق تقدم)

warrant Exchange 10,070 210.00 2.04 10,280 0.00 0.00 2021-04-15 463 947,271 9.7 milyar 2,045.94 10,280 10,440 10,020 10,980 25.6 1399/12/13 40 % 1400/02/21 1 1,000 10,070 1 200 10,100 9.046 Bin milyar - - - - - - - - - - 681,946 265,325 523,978 423,293
سجامح

سیمان غرب آسیا (حق تقدم)

warrant Fara Bourse 1,919 12.00 0.63 1,907 0.00 0.00 2021-04-15 104 585,914 1.12 milyar - 1,907 1,904 1,903 1,930 37.5 1399/10/22 158 % 1400/01/31 1 50,000 1,920 1 25,337 1,920 30.588 Bin milyar - - - - - - - - - - 1.661 Milyon - 1.661 Milyon -
قجامح

قند تربت جام (حق تقدم)

warrant Fara Bourse 5,788 20.00 0.34 5,808 0.00 0.00 2021-04-15 283 2.586 Milyon 15.02 milyar - 5,808 6,022 5,788 6,022 58 1399/08/11 108 % 1400/02/02 0 0 0 10 122,841 5,788 10.955 Bin milyar - - - - - - - - - - 2.888 Milyon - 2.888 Milyon -
کگلح

گل گهر (حق تقدم)

warrant Exchange 11,690 40.00 0.34 11,730 0.00 0.00 2021-04-15 3,247 6.58 Milyon 77.2 milyar 2,027.38 11,730 11,750 11,690 12,170 14.8 1400/01/08 34 % 1400/03/18 1 12,051 11,520 106 262,851 11,690 300.288 Bin milyar - - - - - - - - - - 4.776 Milyon 1.807 Milyon 6.216 Milyon 366,468
گکیشح

آبادگران ایران کیش (حق تقدم)

warrant Fara Bourse 31,505 0.00 0.00 31,505 0.00 0.00 2021-04-15 11 20,824 656.06 Milyon - 31,505 31,505 31,505 31,505 31.9 1399/11/26 60 % 1400/02/07 0 0 0 75 191,147 31,505 10.911 Bin milyar - - - - - - - - - - 42,358 - 42,358 -
وخارزمح

سر. خوارزمی (حق تقدم)

warrant Exchange 3,810 10.00 0.26 3,820 0.00 0.00 2021-04-15 1,584 7.14 Milyon 27.3 milyar 4,510.44 3,820 3,900 3,810 3,930 8.7 1399/12/25 50 % 1400/02/26 1 2,421 3,660 39 128,334 3,810 5.73 Bin milyar - - - - - - - - - - 6.445 Milyon 700,000 6.905 Milyon 240,000
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 4.1 1399/08/10 67 % 1399/10/18 6 40,900 5,670 7 1,368,098 6,000 35.4 Bin milyar - - - - - - - - - - 52,902 3 Milyon - 3.053 Milyon
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 9.7 1399/07/27 150 % 1399/10/26 3 35,000 7,800 7 326,408 8,000 5.846 Bin milyar - - - - - - - - - - 223,592 - - 223,592
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 5.9 1399/06/29 65 % 1399/09/29 1 50,000 1,000 5 487,130 5,820 6.98 Bin milyar - - - - - - - - - - 12,870 - - 12,870
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 14.3 1399/12/25 57 % 1400/03/13 1 6,239 4,790 5647 4,563,417 5,150 20.6 Bin milyar - - - - - - - - - - 622,795 - 622,795 -
وسناح

سر. نیروگاهی ایران سنا (حق تقدم)

warrant Fara Bourse 11,492 100.00 0.86 11,592 0.00 0.00 2021-04-15 5 12,000 139.1 Milyon - 11,592 11,732 11,492 11,732 18.9 1399/06/15 42 % 1399/09/11 0 0 0 1 987,500 11,492 45.636 Bin milyar - - - - - - - - - - 12,500 - - 12,500
هجرتح

پخش هجرت (حق تقدم)

warrant Fara Bourse 24,304 3,819.00 18.64 24,466 3,981.00 19.43 2021-04-14 13 33,841 827.96 Milyon 2,603.15 20,485 25,700 24,304 25,700 9.5 1399/09/22 122 % 1399/12/01 0 0 0 1 491,159 24,304 13.456 Bin milyar - - - - - - - - - - 8,841 - - 8,841
دقاضیح

داروسازی قاضی (حق تقدم)

warrant Fara Bourse 37,440 1,630.00 4.55 39,288 3,478.00 9.71 2021-04-14 2 2,568 100.89 Milyon - 35,810 40,300 39,000 40,300 8.7 1399/09/24 110 % 1399/12/03 1 261 38,000 1 497,432 38,900 46.475 Bin milyar - - - - - - - - - - 2,568 - - 2,568
کخاکح

خاک چینی ایران (حق تقدم)

warrant Exchange 38,020 0.00 0.00 38,020 0.00 0.00 2021-04-10 28 388,289 14.8 milyar 13,867.46 38,020 38,020 38,020 38,020 5 1399/06/12 200 % 1399/09/09 0 0 0 0 - - - - - - - - - - - 388,289 - - 388,289
زفکاح

کشت و دامداری فکا (حق تقدم)

warrant Fara Bourse 7,598 26.00 0.34 7,704 132.00 1.74 2021-04-07 - - - 5,280.8 7,572 7,499 7,500 7,950 33.7 1399/09/27 400 % 1400/01/19 2 6,252 7,597 1 49,970 7,598 9.245 Bin milyar - - - - - - - - - - 5.531 Milyon 3.241 Milyon 8.771 Milyon -
دزهراویح

دارو زهراوی (حق تقدم)

warrant Exchange 4,480 90.00 2.05 - 4,390.00 100.00 2021-03-15 - - - 4,439.06 4,390 4,320 - - 30.1 1399/10/10 28 % 1399/12/28 1 6,404 4,510 1 111 4,520 3.129 Bin milyar - - - - - - - - - - 4.959 Milyon - 4.937 Milyon 22,000
وبیمهح

سر. صنعت بیمه (حق تقدم)

warrant Exchange 1,000 10.00 0.99 - 1,010.00 100.00 2021-03-15 - - - 59,432.11 1,010 1,000 - - 29.3 1399/06/19 150 % 1399/08/30 18 653,653 990 24 9,253,535 1,000 - - - - - - - - - - - 14.391 Milyon - - 14.391 Milyon
حکشتیح

کشتیرانی ایران (حق تقدم)

warrant Exchange 15,250 0.00 0.00 - 15,250.00 100.00 2021-03-15 - - - 16,305.16 15,250 15,200 - - 16.2 1399/03/07 32 % 1399/06/16 1 450 15,180 1 29,831 15,200 78.59 Bin milyar - - - - - - - - - - 685,393 150,000 - 835,393
وسپهح

سر. سپه (حق تقدم)

warrant Exchange 5,200 130.00 2.56 - 5,070.00 100.00 2021-03-15 - - - 6,514.88 5,070 5,080 - - 10.4 1399/10/23 79 % 1400/01/08 1 93,494 5,160 2 26,586 5,200 17.041 Bin milyar - - - - - - - - - - 4.196 Milyon 1.073 Milyon 3.617 Milyon 1.653 Milyon
کاسپینح

کاسپین تامین(حق تقدم)

warrant Fara Bourse 19,502 398.00 2.00 19,554 346.00 1.74 2021-03-15 - - - 31,111.33 19,900 20,000 - - 16.3 1399/05/25 56 % 1399/08/02 1 3,500 19,532 1 996,075 19,800 - - - - - - - - - - - 1,050 - - 1,050
غویتاح

ویتانا (حق تقدم)

warrant Fara Bourse 11,347 231.00 2.00 11,347 231.00 2.00 2021-03-15 - - - 3,096.75 11,578 11,347 - - 31.4 1399/10/22 166 % 1400/01/03 1 550 10,630 345 2,071,827 11,347 20.243 Bin milyar - - - - - - - - - - 884,101 283,511 1.168 Milyon -
تکشاح

خدمات کشاورزی (حق تقدم)

warrant Exchange 41,760 0.00 0.00 - 0.00 0.00 2021-03-15 - - - 37,324.57 - 48,000 - - 7.9 1399/03/24 82 % 1399/06/11 10 106,895 41,760 4 197,428 43,500 - - - - - - - - - - - 2,572 - - 2,572
کاذرح

فرآورده های نسوز آذر (حق تقدم)

warrant Exchange 29,570 2,750.00 10.25 - 26,820.00 100.00 2021-03-15 - - - 32,627.18 26,820 31,700 - - 6.9 1399/08/06 79 % 1399/10/23 269 13,345,171 29,570 134 13,333,555 31,400 - - - - - - - - - - - 10,960 - - 10,960
لخانهح

لوازم خانگی پارس (حق تقدم)

warrant Fara Bourse 19,016 388.00 2.00 19,016 388.00 2.00 2021-03-15 8 6,944 132.05 Milyon - 19,404 19,016 19,016 19,016 32.4 1399/10/14 101 % 1400/01/07 0 0 0 261 782,052 19,016 25.022 Bin milyar - - - - - - - - - - 6,944 - 6,944 -
غمهراح

مهرام (حق تقدم)

warrant Exchange 115,000 0.00 0.00 - 115,000.00 100.00 2021-03-15 - - - 37,618.44 115,000 128,800 - - 3.5 1399/07/23 118 % 1399/10/05 1 2,000 67,500 7 326,167 115,000 - - - - - - - - - - - 633 173,200 - 173,833
بزاگرسح

نیروگاه زاگرس کوثر (حق تقدم)

warrant Fara Bourse 5,782 237.00 3.94 5,798 221.00 3.67 2021-03-15 - - - 95,112.3 6,019 5,860 5,782 5,860 4.6 1399/04/25 100 % 1399/08/10 1 1,310 5,782 1 2,998,010 5,830 17.394 Bin milyar - - - - - - - - - - 1,990 - - 1,990
ختورح

رادیاتور ایران (حق تقدم)

warrant Exchange 23,230 0.00 0.00 23,570 0.00 0.00 2021-03-15 - - - 308.75 - 21,000 - - - - - - 3 35,000 20,000 40 1,998,765 21,000 4.714 Bin milyar - - - - - - - - - - 1,235 - - 1,235
ختراکح

ریخته گری تراکتور (حق تقدم)

warrant Exchange 12,350 0.00 0.00 - 12,350.00 100.00 2021-03-15 - - - 17,696.43 12,350 12,350 - - 17.5 1399/08/03 62 % 1399/10/23 1 450 12,060 60 2,995,433 12,350 4.323 Bin milyar - - - - - - - - - - 4,567 - - 4,567
ارفعح

آهن و فولاد ارفع (حق تقدم)

warrant Fara Bourse 12,107 247.00 2.00 12,107 247.00 2.00 2021-03-14 - - - 151,582.06 12,354 13,050 12,107 13,050 9.9 1399/05/11 33 % 1399/08/09 1 10,000 12,112 1 1,998,542 12,500 36.321 Bin milyar - - - - - - - - - - 1,458 - - 1,458
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 Milyon - 8,167 9,010 8,700 9,010 2.7 1399/03/27 44 % 1399/06/31 1 770 8,180 1 196,430 8,500 64.077 Bin milyar - - - - - - - - - - 3,570 - - 3,570
شپارسح

بین المللی محصولات پارس (حق تقدم)

warrant Exchange 15,400 40.00 0.26 - 15,440.00 100.00 2021-03-10 - - - 23,668.92 15,440 17,320 - - 17.3 1399/05/13 51 % 1399/07/26 6 201,581 15,400 0 0 0 - - - - - - - - - - - 2.483 Milyon 26.748 Milyon - 29.231 Milyon
سپح

پرداخت الکترونیک سامان کیش (حق تقدم)

warrant Exchange 15,300 120.00 0.79 15,230 50.00 0.33 2021-03-08 - - - 10,000 15,180 15,180 - - 3.3 1399/07/27 67 % 1399/10/16 2 4,638 14,600 20 1,999,312 15,180 - - - - - - - - - - - 688 - - 688
دتمادح

مواد داروپخش (حق تقدم)

warrant Exchange 36,200 360.00 0.98 36,250 310.00 0.85 2021-03-08 - - - 18,444.8 36,560 36,500 - - 11.6 1399/05/28 43 % 1399/08/15 3 6,541 36,000 5 432,708 36,200 - - - - - - - - - - - 267,292 100,000 - 367,292