Garanti
- Tüm pazarlar
- Endeksler
- Hisse senetleri
- Garanti
- tahviller
- para
- Konut kredisi
- gelecek
- seçenek
- kapanmış Varlıklar
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 |