خطایی در سیستم رخ داده شرکت کارگزاری مبین سرمایه- قیمت های چرخشی

قیمت های چرخشی

آخرین بروز رسانی : شنبه 29 دی 1397 ساعت 15:21:19
شاخص کل : 166,131 ⇑ (0.32) تعداد شرکت مثبت : 359 تعداد شرکت منفی : 263 تعداد شرکت بدون تغییر : 19
نماد
آخرین قیمت
تغییر
درصد
قیمت پایانی
تغییر
درصد
حجم
1,008
⇑ 12
1.19
995
⇓(1)
(0.1)
476,447
192
⇓ 7
(3.65)
190
⇓(9)
(4.69)
18,789
3,011
⇓ 222
(7.37)
3,313
⇑80
2.66
1,290,949
10,059
⇓ 295
(2.93)
9,994
⇓(360)
(3.58)
1,512,915
1,405
⇓ 12
(0.85)
1,419
⇑2
0.14
309,799
25,600
⇑ 289
1.13
25,518
⇑207
0.81
52,590
980,000
⇑ 27,999
2.86
980,000
⇑27,999
2.86
88
1,069,000
⇓ 41,000
(3.84)
1,069,000
⇓(41,000)
(3.84)
500
2,275
⇓ 17
(0.75)
2,282
⇓(10)
(0.44)
4,636,732
858,611
⇑ 1,162
0.14
858,616
⇑1,167
0.14
69,138
869,478
⇓ 23
(0.0)
869,513
⇑12
0.0
2,984
918,041
⇑ 1,154
0.13
918,066
⇑1,179
0.13
33,933
918,002
⇑ 1,051
0.11
918,000
⇑1,049
0.11
24,225
848,035
⇑ 975
0.11
849,437
⇑2,377
0.28
4,235
821,380
⇓ 42
(0.01)
821,004
⇓(418)
(0.05)
63,920
832,020
⇑ 1,015
0.12
832,403
⇑1,398
0.17
42,304
831,704
⇑ 499
0.06
831,465
⇑260
0.03
1,152
857,502
⇑ 6
0.0
857,813
⇑317
0.04
6,996
899,000
⇑ 1,426
0.16
898,550
⇑976
0.11
19,355
726,001
⇓ 5,423
(0.75)
729,609
⇓(1,815)
(0.25)
43,719
713,700
⇓ 7,395
(1.04)
718,896
⇓(2,199)
(0.31)
22,168
702,810
⇓ 7,894
(1.12)
707,303
⇓(3,401)
(0.48)
21,403
674,600
⇓ 4,446
(0.66)
677,837
⇓(1,209)
(0.18)
202,153
898,010
⇑ 1,015
0.11
898,010
⇑1,015
0.11
99,912
740,000
⇓ 2,737
(0.37)
742,779
⇑42
0.01
117,607
878,605
⇑ 551
0.06
878,044
⇓(10)
(0.0)
28,190
869,426
⇑ 1,464
0.17
869,267
⇑1,305
0.15
141,911
869,000
⇑ 1,038
0.12
869,000
⇑1,038
0.12
240,000
730,000
⇓ 6,923
(0.95)
733,575
⇓(3,348)
(0.46)
147,287
894,000
⇑ 94
0.01
894,981
⇑1,075
0.12
4,045
869,203
⇑ 1,592
0.18
868,159
⇑548
0.06
2,368
6,780
⇑ 66
0.97
6,799
⇑85
1.25
687,434
945
⇓ 5
(0.53)
949
⇓(1)
(0.11)
6,240
17,200
⇑ 34
0.2
17,200
⇑34
0.2
70
28,696
⇑ 152
0.53
28,696
⇑152
0.53
50
1,760
⇓ 14
(0.8)
1,722
⇓(52)
(2.95)
2,043,184
1,002,540
⇑ 2,539
0.25
1,002,540
⇑2,539
0.25
100
1,009,990
⇑ 17,489
1.73
1,009,990
⇑17,489
1.73
100
1,002,400
⇑ 2,400
0.24
1,002,400
⇑2,400
0.24
100
904,500
⇑ 3,831
0.42
901,817
⇑1,148
0.13
85,400
855,637
⇓ 45,032
(5.26)
855,637
⇓(45,032)
(5.26)
6
23,800
⇑ 142
0.6
23,805
⇑147
0.62
8,559
1
⇓ 23,657
(2365700.0)
1
⇓(23,657)
(2365700.0)
10,000
1,630
⇑ 77
4.72
1,621
⇑68
4.17
2,068,549
22,975
⇑ 36
0.16
22,958
⇑19
0.08
11,237,820
1
⇓ 22,938
(2293800.0)
1
⇓(22,938)
(2293800.0)
2,000,000
22,954
⇑ 15
0.07
22,954
⇑15
0.07
12,845,000
2,903
⇓ 124
(4.27)
2,930
⇓(97)
(3.34)
273,892
17,750
⇑ 23
0.13
17,626
⇓(101)
(0.57)
4,220
17,969
⇑ 28
0.16
17,967
⇑26
0.14
2,804,514
1
⇓ 17,940
(1794000.0)
1
⇓(17,940)
(1794000.0)
1,500,000
27,977
⇑ 18
0.06
27,836
⇓(123)
(0.44)
3,995
1,135
⇓ 11
(0.97)
1,126
⇓(20)
(1.76)
2,192,080
23,750
⇑ 369
1.55
23,750
⇑369
1.55
50
1,572
⇑ 10
0.64
1,562
0.0
453,464
973,634
⇑ 9,619
0.99
973,634
⇑9,619
0.99
2,010
10,154
⇑ 8
0.08
10,155
⇑9
0.09
4,889,302
33,500
⇓ 728
(2.17)
33,510
⇓(718)
(2.14)
122,572
11,050
⇑ 10
0.09
11,056
⇑16
0.14
275,755
11,050
⇑ 10
0.09
11,050
⇑10
0.09
6,000,000
1,400
⇑ 3
0.21
1,400
⇑3
0.21
2,947,400
4,900
⇓ 134
(2.73)
4,867
⇓(167)
(3.41)
716,475
70,000
⇑ 46,028
65.75
24,003
⇑31
0.04
67
4,495
⇑ 4
0.09
4,502
⇑11
0.24
159,915
6,710
⇓ 76
(1.13)
6,766
⇓(20)
(0.3)
367,861
1,588
⇓ 2
(0.13)
1,583
⇓(7)
(0.44)
1,181,477
3,469
⇓ 149
(4.3)
3,494
⇓(124)
(3.57)
848,283
5,230
⇓ 59
(1.13)
5,281
⇓(8)
(0.15)
28,125
5,069
⇑ 241
4.75
4,976
⇑148
2.92
2,123,185
7,652
⇑ 363
4.74
7,524
⇑235
3.07
10,749,154
8,092
⇑ 385
4.76
8,089
⇑382
4.72
82,319
3,570
⇓ 157
(4.4)
3,580
⇓(147)
(4.12)
4,857,303
6,676
⇑ 317
4.75
6,675
⇑316
4.73
41,592,276
13,800
⇑ 370
2.68
13,795
⇑365
2.64
213,545
6,487
⇓ 242
(3.73)
6,718
⇓(11)
(0.17)
53,551
3,291
⇓ 2
(0.06)
3,338
⇑45
1.37
3,094,330
5,100
⇑ 223
4.37
5,053
⇑176
3.45
1,008,134
5,770
⇑ 39
0.68
5,882
⇑151
2.62
1,636,474
5,999
⇓ 1,162
(19.37)
7,161
0.0
167
34,525
⇑ 515
1.49
34,702
⇑692
2.0
1,115,903
3,680
⇓ 59
(1.6)
3,710
⇓(29)
(0.79)
2,770,466
1,395
⇓ 9
(0.65)
1,401
⇓(3)
(0.22)
1,050,293
10,080
⇓ 4
(0.04)
10,082
⇓(2)
(0.02)
1,106,255
2,821
⇓ 27
(0.96)
2,842
⇓(6)
(0.21)
1,718,176
21,938
⇑ 91
0.41
21,766
⇓(81)
(0.37)
79,279
4,236
⇑ 201
4.75
4,235
⇑200
4.72
2,037,599
1,490
⇑ 2
0.13
1,514
⇑26
1.74
12,010,882
2,360
⇓ 23
(0.97)
2,374
⇓(9)
(0.38)
477,621
9,055
⇑ 431
4.76
8,756
⇑132
1.46
535,076
12,900
⇑ 284
2.2
12,641
⇑25
0.19
54,122
11,000
0
0.0
11,000
0.0
735,562
1,680
⇓ 19
(1.13)
1,674
⇓(25)
(1.49)
5,211,521
3,364
⇑ 28
0.83
3,329
⇓(7)
(0.21)
549,022
3,558
⇑ 61
1.71
3,541
⇑44
1.24
688,228
5,080
⇑ 241
4.74
5,068
⇑229
4.51
2,381,581
6,232
⇓ 290
(4.65)
6,598
⇑76
1.22
1,124,110
1,190
⇑ 13
1.09
1,187
⇑10
0.84
3,316,247
8,800
⇓ 723
(8.22)
9,104
⇓(419)
(4.76)
3,271,683
4,454
⇓ 22
(0.49)
4,496
⇑20
0.45
3,353,098
2,119
⇑ 22
1.04
2,130
⇑33
1.56
13,214,974
3,725
⇓ 4
(0.11)
3,729
0.0
6,332
2,279
⇓ 53
(2.33)
2,286
⇓(46)
(2.02)
3,906,628
4,510
⇑ 103
2.28
4,475
⇑68
1.51
7,127,388
2,850
⇑ 48
1.68
2,853
⇑51
1.79
1,544,309
1,910
⇑ 10
0.52
1,850
⇓(50)
(2.62)
313,254
3,815
⇑ 346
9.07
3,815
⇑346
9.07
100,000
570,000
⇑ 19,315
3.39
558,310
⇑7,625
1.34
432
579,989
⇑ 21,845
3.77
565,424
⇑7,280
1.26
379
563,422
⇓ 2,509
(0.45)
568,332
⇑2,401
0.43
144
593,000
⇑ 27,960
4.72
578,394
⇑13,354
2.25
170
562,500
⇓ 94
(0.02)
561,208
⇓(1,386)
(0.25)
8
590,000
⇑ 19,844
3.36
576,000
⇑5,844
0.99
20
580,000
⇑ 15,852
2.73
580,000
⇑15,852
2.73
6
580,000
⇑ 14,006
2.41
566,645
⇑651
0.11
118
594,000
⇑ 27,992
4.71
575,872
⇑9,864
1.66
261
590,000
⇑ 23,196
3.93
584,034
⇑17,230
2.92
181
591,937
⇑ 21,351
3.61
578,404
⇑7,818
1.32
1,026
587,000
⇑ 15,934
2.71
580,196
⇑9,130
1.56
560
590,000
⇑ 22,133
3.75
580,143
⇑12,276
2.08
560
600,563
⇑ 28,598
4.76
580,461
⇑8,496
1.41
460
585,000
⇑ 11,705
2.0
583,928
⇑10,633
1.82
560
598,000
⇑ 28,026
4.69
578,426
⇑8,452
1.41
778
598,000
⇑ 28,046
4.69
584,292
⇑14,338
2.4
1,020
599,000
⇑ 26,966
4.5
581,868
⇑9,834
1.64
743
600,548
⇑ 28,597
4.76
580,283
⇑8,332
1.39
580
594,000
⇑ 22,843
3.85
581,603
⇑10,446
1.76
639
590,000
⇑ 16,933
2.87
587,464
⇑14,397
2.44
3,078
599,000
⇑ 21,428
3.58
586,756
⇑9,184
1.53
4,603
12,543
⇑ 1,140
9.09
12,543
⇑1,140
9.09
278,939
4,599
⇓ 13
(0.28)
4,592
⇓(20)
(0.43)
380,703
1,088
⇑ 51
4.69
1,081
⇑44
4.04
31,226,523
8,888
⇓ 684
(7.7)
9,076
⇓(496)
(5.58)
418,036
3,957
⇓ 208
(5.26)
4,023
⇓(142)
(3.59)
2,301,345
4,660
⇑ 95
2.04
4,644
⇑79
1.7
403,229
1,791
⇓ 5
(0.28)
1,818
⇑22
1.23
1,074,872
300,000
0
0.0
299,750
⇓(250)
(0.08)
20
2,490
⇓ 24
(0.96)
2,529
⇑15
0.6
2,965,014
708
⇓ 52
(7.34)
705
⇓(55)
(7.77)
776,827
5,781
⇓ 60
(1.04)
5,850
⇑9
0.16
848,465
1,972
⇓ 37
(1.88)
1,979
⇓(30)
(1.52)
1,184,416
5,075
⇑ 218
4.3
5,153
⇑296
5.83
801,712
1,722
⇓ 64
(3.72)
1,732
⇓(54)
(3.14)
214,237
2,000
⇑ 61
3.05
1,989
⇑50
2.5
3,188,730
1,896
⇑ 56
2.95
1,870
⇑30
1.58
2,857,208
5,270
⇑ 11
0.21
5,289
⇑30
0.57
3,792,351
24,850
⇓ 225
(0.91)
24,942
⇓(133)
(0.54)
190
1,225
⇓ 38
(3.1)
1,217
⇓(46)
(3.76)
792,767
5,710
⇓ 35
(0.61)
5,699
⇓(46)
(0.81)
298,588
1,168
⇑ 13
1.11
1,166
⇑11
0.94
3,179,125
940
⇑ 44
4.68
930
⇑34
3.62
5,162,137
3,500
⇓ 53
(1.51)
3,548
⇓(5)
(0.14)
1,158,970
1,901
⇓ 123
(6.47)
1,987
⇓(37)
(1.95)
318,329
1,351
⇑ 9
0.67
1,355
⇑13
0.96
3,193,025
997
⇑ 10
1.0
993
⇑6
0.6
4,421,285
4,400
⇑ 116
2.64
4,375
⇑91
2.07
1,675,949
961
⇑ 45
4.68
949
⇑33
3.43
15,978,175
1,554
⇑ 69
4.44
1,566
⇑81
5.21
6,480,665
1,472
⇑ 11
0.75
1,460
⇓(1)
(0.07)
5,749,738
2,510
⇑ 1
0.04
2,542
⇑33
1.31
2,138,231
21,000
⇓ 103
(0.49)
21,037
⇓(66)
(0.31)
30
958
⇓ 5
(0.52)
958
⇓(5)
(0.52)
6
8,250
⇑ 79
0.96
8,250
⇑79
0.96
2
11,600
⇑ 376
3.24
11,600
⇑376
3.24
2
108,600
⇓ 400
(0.37)
108,600
⇓(400)
(0.37)
4
11,399
⇓ 113
(0.99)
11,457
⇓(55)
(0.48)
337,929
9,450
⇓ 18
(0.19)
9,398
⇓(70)
(0.74)
44,588
742,017
⇑ 35,334
4.76
738,011
⇑31,328
4.22
4
738
⇑ 18
2.44
739
⇑19
2.57
12,393,832
4,277
⇓ 223
(5.21)
4,306
⇓(194)
(4.54)
8,792,706
2,089
⇓ 109
(5.22)
2,102
⇓(96)
(4.6)
2,151,519
6,363
⇓ 97
(1.52)
6,433
⇓(27)
(0.42)
5,823,398
24,850
⇑ 695
2.8
24,768
⇑613
2.47
6,210,417
2,373
⇓ 46
(1.94)
2,433
⇑14
0.59
1,375,463
1,372
⇑ 65
4.74
1,372
⇑65
4.74
514,797
5,700
⇑ 246
4.32
5,711
⇑257
4.51
930,650
2,950
⇑ 33
1.12
2,978
⇑61
2.07
178,981
4,550
⇑ 48
1.05
4,570
⇑68
1.49
490,190
1,979
⇑ 94
4.75
1,962
⇑77
3.89
17,528,008
4,500
⇑ 63
1.4
4,636
⇑199
4.42
1,299,860
8,725
⇓ 630
(7.22)
8,803
⇓(552)
(6.33)
596,726
1,274
⇑ 25
1.96
1,285
⇑36
2.83
28,687,126
3,085
⇑ 108
3.5
3,072
⇑95
3.08
1,781,267
10,015
⇑ 476
4.75
10,002
⇑463
4.62
244,317
14,790
⇓ 215
(1.45)
15,382
⇑377
2.55
6,252,038
2,750
⇑ 7
0.25
2,753
⇑10
0.36
2,243,735
4,409
⇑ 24
0.54
4,399
⇑14
0.32
1,898,049
3,050
⇓ 32
(1.05)
3,056
⇓(26)
(0.85)
14,882,018
4,422
⇑ 93
2.1
4,372
⇑43
0.97
4,400,851
799
⇑ 23
2.88
783
⇑7
0.88
18,690,775
1,080
⇑ 13
1.2
1,070
⇑3
0.28
7,885,272
905
⇓ 2
(0.22)
903
⇓(4)
(0.44)
46,991,104
952
⇑ 45
4.73
952
⇑45
4.73
225,000,000
18,580
⇑ 368
1.98
18,244
⇑32
0.17
3,571
3,650
⇓ 4
(0.11)
3,673
⇑19
0.52
309,105
2,569
⇑ 39
1.52
2,552
⇑22
0.86
587,690
1,772
⇓ 21
(1.19)
1,790
⇓(3)
(0.17)
2,054,939
1,665
⇑ 22
1.32
1,658
⇑15
0.9
1,104,557
3,331
⇑ 158
4.74
3,308
⇑135
4.05
1,569,810
12,859
⇑ 13
0.1
12,762
⇓(84)
(0.65)
341,100
1,657
⇑ 21
1.27
1,656
⇑20
1.21
4,261,288
2,156
⇑ 102
4.73
2,144
⇑90
4.17
3,613,222
1,022
⇓ 3
(0.29)
1,024
⇓(1)
(0.1)
52,271,960
1,667
⇑ 79
4.74
1,667
⇑79
4.74
498,855
1,272
⇓ 10
(0.79)
1,274
⇓(8)
(0.63)
132,943,285
1,870
⇑ 46
2.46
1,856
⇑32
1.71
2,911,647
15,630
⇓ 670
(4.29)
15,847
⇓(453)
(2.9)
2,982,939
6,050
⇑ 550
9.09
6,050
⇑550
9.09
5,000
4,318
⇓ 32
(0.74)
4,366
⇑16
0.37
1,385,984
4,834
⇑ 230
4.76
4,816
⇑212
4.39
1,198,647
9,650
⇑ 300
3.11
9,695
⇑345
3.58
953,521
1,612
⇓ 23
(1.43)
1,626
⇓(9)
(0.56)
774,936
1,480
⇑ 24
1.62
1,480
⇑24
1.62
20,503,698
1,440
⇑ 20
1.39
1,419
⇓(1)
(0.07)
21,825,276
1,450
⇑ 30
2.07
1,450
⇑30
2.07
بورس کالای لندن کدال شرکت سپرده گذاری مرکزی اوراق بهادار و تسویه وجوه شرکت بورس کالای ایران شرکت بورس شرکت کانون کارگزاران پایگاه اطلاع رسانی بازار سرمایه ایران شركت مديريت فناوري بورس تهران سازمان بورس اوراق بهادار http://irfarabourse.com http://irvex.ir http://www.ifdc.ir/