TSE 13.06.2018

SymbolNameVolumeValueNo. of TradesHighest PriceLowest PriceClosing PriceChange (IRR)Change (%)Last PriceLast Price Change (IRR)Last Price Change (%)Last DayEffect on IndexP/EEPSMarket Cap.Best AskBest BidMarket
KHSX1E. KH. SHARGH-R4594181.1 B232500225024681658204.6922501440177.788100__777.4 B22507312nd Market
SNRX1NIROU INV.-R22000035.8 M718016216384106.3316283105.06790__456.4 B162701st Sec.
RINM1MASHAD WHEEL3.28 M4.8 B44514751404146118914.86146118914.8612722.15-7-195650.1 B146014602nd Market
GOLX1GOL-E-GOHAR.-R3.85 M9.8 B2122554230225502289.8225542329.9923220__15,300.0 B025541st Market
FKAX1KHORASAN STEEL-R1768969.5 M123945371039273409.4839453589.9835870__3,927.0 B760039451st Sec.
FRVR1IRAN MINERAL P.1914082.7 B551436414363143646845143646845136802.11113431,723.7 B22940143641st Sec.
PIRN1PUMPIRAN186650407.6 M1721842011218410452184104520801.2563701,026.5 B364721842nd Market
FIBR1IRAN BOARD6146763.5 B10157555750575527455755274554811.4288201,151.0 B057552nd Market
KHAZ1PARS KHAZAR66829580.5 M378687868786874134.9986874134.9982741.6810391,313.5 B885086871st Sec.
KSIM1CALCIMINE2.31 M14.1 B1106079607960792894.9960792894.99579014.8694212,158.0 B700060791st Market
ROOI1IRAN ZINC MINES25.18 M92.8 B9033686362036861754.9836861754.98351110.82103698,897.8 B380036861st Market
TSHE1PARS TOUSHEH2.91 M6.7 B1472296229022961094.9822961094.9821874.1954833,444.0 B229622961st Market
DJBR1JABER HAYAN P.7719893.7 B724762475047622264.9847622264.9845364.38411813,600.1 B520047621st Market
GTSH1GOLTASH6122222.8 B644595459545952184.9845952184.9843772.7968002,297.5 B463945952nd Market
BAMA1BAMA1.15 M10.9 B1209492916094904504.989492452590405.76713144,745.0 B968594922nd Market
MINO1PARS MINOO8.33 M24.5 B2642946291429451394.9529461404.9928064.48112773,710.7 B029461st Sec.
MRGN1MARGARIN549313989.9 M23180218021802854.951802854.9517171.83131391,513.7 B018021st Sec.
GOLG1GOL-E-GOHAR.22.76 M93.7 B6814121405041191944.9441211964.993925178.849474148,284.0 B700041211st Market
FOLD1MOBARAKEH STEEL131.65 M451.2 B38303429335134271614.9334291634.993266309.216546257,025.0 B034291st Market
BAFG1BAFGH MINING2710364.2 B641556114934155507304.93155617415148203.79625653,148.9 B16922155612nd Market
MSMI1I. N. C. IND.98.50 M285.5 B26332900285028981364.92290013852762208.9611254173,880.0 B290929001st Market
NALM1ALUMINUM R.9.95 M16.5 B872166416221663784.921664794.9815851.3522751,128.1 B174016642nd Market
PFAN1FANAVARAN PETR.2.36 M78.8 B24733499323223347315694.9233499159553190438.177449431,799.4 B34332334991st Market
KNRZ1SABA NOOR7.57 M21.3 B2872822277028201324.9128221344.9926889.93122458,280.7 B283828222nd Market
FAIR1IRAN FOLD7.90 M11.3 B363143413981433674.91434684.9813668.56111287,150.7 B143814341st Sec.
CIDC1CEMENT INV. CO.1.94 M2.1 B73109210451091514.91080403.8510406.2771675,236.8 B108010472nd Market
MESI1IRAN KH. A. M.1.72 M5.7 B1883286324032831534.8932861564.9831300.98-8-398820.8 B345132412nd Market
DSBH1SOBHAN PHARM8847013.3 B1623724368137201734.8837221754.9335472.57410392,157.6 B372237182nd Market
SORB1N. I. L. Z.5.35 M23.4 B6604375417843702034.8743501834.3941671.67301471,407.1 B436542902nd Market
GHEG1HEGMATAN SUGAR1.67 M9.4 B2315625548256192614.8756242664.9653581.8396011,537.4 B056242nd Market
FKHZ1KHOUZ. STEEL9.07 M56.9 B4626283612062752914.86628329955984107.84881290,811.8 B062831st Market
NPRS1PARS OIL3108192.0 B176578644565693044.856578313562659.7388198,211.2 B750065781st Market
SAND1PENSION FUND16.34 M25.8 B871158015201578734.851580754.98150550.47529142,606.0 B160715521st Market
DADE1DPI1.06 M3.3 B1653117295631131444.8531151464.9229692.4103032,023.4 B311530902nd Market
SPAH1SEPAH INV.7.66 M9.3 B265121411751213564.841214574.9311579.652308,116.2 B121412071st Market
SEPP1SPAHAN NAFT6570859.3 B821419913750141756524.821419967651352317.535295814,883.8 B14250141992nd Market
KVEH1KAVEH COMPANY9.81 M25.0 B5392553250025491174.8125531214.98243220.971220817,843.0 B255425532nd Market
SIPA1SAIPA69.06 M51.2 B2035742715741344.81742354.9570734.19711329,096.6 B7477421st Sec.
LKGH1GHADIR KH. L.552754710.9 M51128812491286594.811249221.7912270.810130681.6 B128812492nd Market
SPKH1KH. PEGAH DAIRY6440352.1 B1313215311032091474.83215153530620.757450641.8 B324931792nd Market
RTIR1I. T. FOUNDRY332195813.0 M782451232024471124.824511164.9723350.613081521.2 B451024512nd Market
PKHA1KHARK PETR.2.64 M68.8 B31426107246242605011864.7726107124352486460.747348852,100.0 B26214261071st Market
PRDZ1PARDIS PETR.5.05 M39.7 B2607882765078643574.7677862793.72750754.851077247,184.0 B788177831st Sec.
PJMZ1JAM PETR.4.58 M50.3 B2541099710598109724984.75109975234.9910474122.4261787105,331.2 B11500109972nd Market
PKOD1PARS KHODRO33.73 M24.6 B1041729702728334.75729344.8969519.2213516,540.4 B7397292nd Market
DODE1DOODE SANATI107923573.5 M115314531453002394.725314253550610.739600636.0 B531450802nd Market
RENA1RENA INVESTMENT21.38 M15.2 B927711683710324.72711334.876784.9251334,260.0 B7147111st Sec.
HSHM1NORTH DRILLING8.11 M14.6 B417180817221803814.71808864.9917225.472534,697.5 B181918081st Market
ZMYD1ZAMYAD34.74 M24.8 B1272715686713324.7715344.996814.5310273,942.8 B7177151st Sec.
NASI1IRAN REFRACT.1.82 M9.9 B3255457518154422444.6954562584.9651982.33124422,029.2 B054282nd Market
KSKA1KAVEH PAPER1.02 M1.9 B109183417801829824.691834874.9817470.52-22-83457.2 B190018342nd Market
TBAS1NEGIN TABAS L.3.56 M12.1 B3913402328033921524.6933801404.3232400.5814241508.8 B339933602nd Market
BAHN1BAHONAR COPPER5.73 M24.7 B3954319418543061924.6743192054.9841145.5358494,844.2 B759043191st Sec.
KSAD1SAADI TILE405774647.4 M84160015611595714.661600764.9915240.45_0398.8 B178515502nd Market
PTEH1PALAYESH TEHRAN20.37 M83.8 B11554127391041141834.6641271964.99393174.98759765,824.0 B412741272nd Market
YASA1IRAN YASA TIRE2.60 M3.9 B245149314411488664.641493714.9914221.019915892.8 B149314932nd Market
MADN1METALS & MIN.10.63 M20.7 B473195319161946864.621953935186075.141018866,394.4 B196019531st Market
GDIR1GHADIR INV.48.99 M54.4 B1578111410641110494.621114535106190.34521079,920.0 B111511141st Market
OIMC1OMID INV. MNG.6.98 M15.0 B223216020602153954.6221601024.96205872.98542564,590.0 B219921601st Market
SHOY1BEHSHAHR IND.5.84 M16.5 B8082843274528331254.6228431354.9927083.2__2,833.0 B295028432nd Market
PKER1KERMANSHAH PETR2.79 M9.1 B2253258294832461434.6132581555310312.92749011,455.8 B502632581st Market
SBAH1BAHMAN INV.2.33 M1.7 B133730711728324.6730344.896962.2541902,002.0 B7617301st Market
PASN1PARSIAN OIL&GAS16.02 M34.8 B623217820762170954.5821781034.96207598.52730587,885.0 B218621781st Market
PLKK1PLASCOKAR SAIPA4.57 M3.8 B437833805830364.53833394.917940.843822758.6 B8428332nd Market
KCHI1IRAN CHINA CLAY4457163.2 B827319708072863154.5273193484.9969713.02418202,732.2 B1327072402nd Market
CRBN1IRAN CARBON2.42 M12.3 B2205100489950772194.5151002424.9848581.486521,269.2 B600051002nd Market
GGAZ1GHAZVIN SUGAR3.09 M14.8 B4934825454548032074.548252294.9845961.75105001,585.9 B489848252nd Market
PAKS1PAXAN7229423.3 B1384564430145421954.4945642174.9943472.795322,452.7 B456745641st Sec.
INDM1INDAMIN2.82 M2.6 B280917882913394.46917434.928740.324562292.9 B9179172nd Market
SFKZ1F. & KH. CEMENT8.90 M10.5 B366118111101175504.441181564.9811257.2101146,609.4 B118511811st Market
MOBN1MOBIN PETR.32.87 M143.0 B12724375416643521854.4443752084.99416767.52591062,024.7 B439943752nd Market
SSAP1SAIPA INV.24.56 M15.1 B857616589613264.43616294.945877.1161066,543.8 B6206162nd Market
BOTA1BUTANE GROUP6258582.6 B1284198398241761774.4341981994.9839993.18361172,929.3 B432341981st Sec.
KAVR1IRAN KHODRO D.23.96 M14.7 B1200617594614264.42617294.935883.320-12733,063.3 B6186172nd Market
SEPK1SAMAN-E-KISH55.46 M454.5 B317348425800081953454.3984205707.26785015.9__14,751.0 B845084502nd Market
PNTB1TABRIZ.OIL.REFINE11.98 M85.7 B4917196678471553014.3971963424.99685429.947103827,791.5 B719671851st Market
DABO1ABOURAIHAN P.101026569.0 M135632563055992354.385632268553641.73414001,612.5 B054332nd Market
PARK1SHAZAND PETR.17.60 M59.2 B10443381325033611414.3833811615322029.12653227,103.1 B345233811st Market
GOST1IRAN KH. INV.6.80 M16.3 B5772418230024031004.3424181154.9923033.8492743,604.5 B244824181st Sec.
AZIN1SAIPA AZIN5.35 M5.3 B387996939990414.32996474.959491.3966151,309.6 B10139962nd Market
OFST1OFFSET6404707.5 B1101178511260117084844.31117855615112242.48618072,341.6 B11999117852nd Market
TSRZ1RAZI P. GLASSES1.90 M3.4 B355182817411816754.31182887517411.6362901,543.6 B183018282nd Market
SISH1SAIPA GLASS2.38 M2.7 B274115310681146474.281151524.7310990.285732263.6 B115111382nd Market
SROD1SHAHROUD CEMENT2.10 M2.4 B134115310781146474.281153544.9110990.976190928.3 B115411531st Market
LPAK1PAK DAIRY6.83 M10.5 B554154714711537634.271502281.914742.2440382,129.5 B151014952nd Market
KHOC1KHOOZESTAN CE.4871561.2 B52241223212396984.2624101124.8722981.6346511,557.4 B241022672nd Market
TOSA1IRAN IND. DEV.1.47 M2.1 B128146013961450594.241460694.9613912.8772172,755.0 B146014551st Market
CHAR1CHARKHESHGAR698705885.2 M142127612121267514.191272564.6112161.2430421,206.3 B127412632nd Market
MSKN1HOUSING INV.9.48 M8.5 B576901850895364.19901424.898595.0710924,922.5 B9059011st Market
CHDN1PRODUCING CHDN8.56 M23.0 B10912711261926901084.182711129525822.21__2,152.0 B277727112nd Market
KVRZ1KAVIR TIRE4232991.1 B662720266627031084.162690953.6625951.9455221,892.1 B271026712nd Market
LENT1IRAN BRAKE L.152088443.9 M492928283829051164.1629281394.9827890.26-12-237255.6 B300029282nd Market
GSBE1SABET KHORASAN1.87 M4.9 B2092643255126221044.132610923.6525181.3652451,337.2 B260925802nd Market
LAPS1PARS SHAHAB201335740.1 M303707353136761454.1137071764.9835310.67519595.5 B407037072nd Market
TMKH1VAMCO225342496.4 M21220322032185864.122031044.9520990.9310922919.3 B329722031st Sec.
SKOX1KORDESTAN CEM.-R3.56 M181.4 M8853455124.085012.04490__51.0 B51501st Sec.
SHPZ1W. AZAR. PEGAH165000500.8 M253035303030091184.0830351444.9828911.2137811,203.6 B303428512nd Market
RADI1IRAN RADIATOR387624953.8 M85248223902461964.062430652.7523650.745520738.3 B246124262nd Market
PNBA1B.A OIL REFINIE6.11 M44.1 B6437280695072142804.0472803464.99693498.95799399,553.2 B748872801st Sec.
IAGM1IRAN ARGHAM1.87 M6.6 B3813544341135131364.0335431664.9233771.74-17-2051,756.5 B354435441st Sec.
BHMN1BAHMAN GROUP9.03 M8.4 B541941900933364.01939424.688979.2251739,330.0 B9399381st Market
GNBO1NEYSHABOUR S.260885676.5 M452616251825931004.0126101174.6924930.5125105518.6 B261025672nd Market
PTAP1TAMIN PETRO.15.17 M22.1 B966147314001459563.991473704.991403116.876246118,908.5 B147514732nd Market
SNMA1IND. & MINE INV3.47 M3.4 B250980943971373.96980464.939344.2642604,369.5 B9809761st Market
COMB1IRAN COMBINE10.18 M7.5 B709747711740283.93747354.927121.249791,275.0 B7487472nd Market
SHGN1HEGMATAN CEMENT6198701.1 B82174616901728653.911746834.9916630.847246869.0 B300017461st Sec.
PELC1PARS ELECTRIC5942341.8 B1143075282230431143.8930751464.9829290.889332912.9 B320030752nd Market
EXIR1EXIR PHARM.187694632.5 M543385328633701263.8833851414.3532441.4548231,516.5 B338533802nd Market
IKHR1KHARAZMY INVEST14.41 M10.4 B703730700723273.88730344.896968.6423759,037.5 B7327301st Market
PIAZ1PIAZAR AGRO.2.75 M9.8 B3593613350035741333.8736021614.6834410.2611327268.0 B361236012nd Market
NBEX1BEHRAN OIL-R7013634.8 B1326950659067792503.8368713425.2465290__4,067.4 B694867001st Market
NKOL1NIROCHOLOR2.89 M12.1 B2494223385241761543.834223201540221.9775742,088.0 B433042232nd Market
FNAR1ZAR SPRING1.64 M1.3 B217820799815303.82819344.337850.381167407.5 B8198162nd Market
IKCO1IRAN KHODRO13.09 M31.3 B1232241723002388863.742379773.34230233.692211136,536.4 B237923691st Sec.
PKLJ1KHALIJ FARS18.78 M95.1 B7795128482350651813.71512824454884231.756822253,250.0 B515051282nd Market
KRIR1IRKA PART2.33 M4.4 B246192018501902673.651910754.0918350.8613142951.0 B191618822nd Market
TSBE1BEHSHAHR INV.2.74 M4.5 B195167116201650583.641660684.27159212.25918313,612.5 B166016311st Market
SRMA1SARMA AFARIN1.79 M5.4 B2673072286030311053.5930721464.9929260.416185448.6 B312030722nd Market
RSAP1RAYAN SAIPA24.10 M29.6 B1412124611901229423.541246594.9711879.72716611,110.2 B125012461st Market
PNES1ISF. OIL REF. CO.11.11 M45.0 B6284109390040521383.5341091954.98391470.68589481,040.0 B419741091st Market
GBEH1BEHSHAHR GROUP532771460.5 M114866828854293.52866414.978251.3433021,537.2 B8668601st Sec.
RKSH1ETEBARI IRAN CO8968742.3 B212257424402536843.432500481.9624524.354965,072.0 B250024982nd Market
MARK1ARAK M. MFG.60.03 M53.5 B3002906871892293.36889263.018634.67-21-425,607.6 B8908892nd Market
BPST1POST BANK3.18 M4.9 B168157515001550503.33157575515004.1460265,011.8 B158014311st Sec.
NSAZ1AZAR REFRACT.4.22 M6.2 B453148513841462473.321485704.9514150.5413113657.9 B149114612nd Market
SHMD1HAMADAN GLASS6174431.1 B84182017471793573.281820844.8417361.6829902,065.5 B182017712nd Market
NBEH1BEHRAN OIL2.08 M20.8 B289101789690100123183.28101784844.99969421.176177526,031.2 B10500101781st Market
GSKE1A. I. S. D.8671193.0 B2703575343035171103.23347568234070.3114255386.7 B350034752nd Market
TMEL1TOSEE MELLI INV1.63 M1.9 B160118111331161363.21162373.2911254.1552215,224.5 B118111631st Sec.
PABD1ABADAN PETR.1.75 M4.9 B319283726302788863.182780782.8927021.39-4-6301,756.4 B278827781st Sec.
DRKH1DERAKHSHAN TEH.3416701.2 B653494330034331043.1234461173.5133290.145958175.1 B344633112nd Market
MSTI1MOTORSAZAN2740121.1 B1033955377538841173.1138901233.2737670.614881792.8 B392038891st Sec.
NIKI1IRAN N. INV.1.74 M2.1 B96122112191199363.11221584.9911636.4543168,393.0 B123612211st Market
SPDZ1SAIPA DIESEL64.83 M54.3 B3087853815838253.08824111.358131.69-5-1652,208.7 B8248242nd Market
SHSI1SINA CHEM. IND.48785325.2 M236681646765551923.0266803174.9863630.1514481201.3 B673066802nd Market
BENN1BEHNOUSH IRAN96640430.1 M364475425143891272.9844682064.8342621.17261711,580.0 B446843112nd Market
KALZ1ALBORZ CABLE219762426.0 M54196718551928542.881940663.5218740.4419310611.0 B194819152nd Market
MRIX1IRANMERINOS-R110000452.5 M64150411041141142.8541501503.7540000__111.1 B434041502nd Market
HJPT1PETR. TRAN.207633511.7 M87251524002464682.842440441.8423960.354456492.8 B251324402nd Market
TMVD1DAROUPAKHASH I.81726388.8 M134757475746591282.8247572264.9945311.1859071,677.2 B475747472nd Market
BALI1BUALI INV.602799536.6 M106900868889242.77881161.858650.989941,422.4 B8978811st Sec.
BANK1BANK MELLI INV.19.93 M46.6 B882237122882341622.722345662.9227925.8452438,041.2 B234923411st Market
RIIR1IRAN CASTING2.45 M2.1 B253879812847222.67850253.038250.232823338.8 B8588502nd Market
DKSR1KOWSAR PHARM.9128331.2 B129135012821328342.631334403.0912940.472068717.1 B133413241st Sec.
KIMI1CHIMIDAROU2123181.4 B416630611365111662.6266302854.4963451.02416001,562.6 B663065511st Market
SURO1OROUMIYEH CEM.1.59 M3.6 B155233922502286582.623391114.9822281.0454941,600.2 B238323391st Market
ATIX1IRAN TRACTOR F.-R138788308.5 M47228821902223532.442193231.0621700__1,624.2 B225621922nd Market
MAGS1MAGSAL AGRI.214932483.4 M61226622232245532.422266743.3821920.412951673.5 B228022662nd Market
GESF1ISFAHAN SUGAR2728042.3 B1028699833586121962.3386332172.5884160.98810801,679.3 B863385702nd Market
SDOR1DOROUD CEMENT5.26 M4.1 B419784730771172.25776222.927540.28-110-7494.7 B7767742nd Market
BANK2BANK MELLI INV.25.00 M58.2 B4233023302330512.242330512.2422790__37,862.5 B001st Market
BORS1TEHRAN STOCK EXCH.264260971.9 M38367836783580772.23678175535032.96132825,370.0 B450036781st Market
NSTH1TEHRAN CONST.2.68 M5.1 B470194518401906392.091927603.2118670.75-79-241,429.5 B193019182nd Market
TRIR1IRAN TRACTOR3.45 M9.7 B132289028002813572.0728781224.4327562.6373955,063.4 B287828011st Sec.
SHKR1SHAHROUD SUGAR1.60 M2.9 B225182017491787362.061798472.6817510.186229357.4 B179817752nd Market
TKNO1TECHNOTAR1.20 M5.1 B251438741234262831.9943201413.3741790.3438711681.9 B432443242nd Market
SSOF1SOUFIAN CEMENT114760218.8 M12190719071853361.981907904.9518170.5191991,019.2 B320019071st Sec.
SGRB1GHARB CEMENT.224782628.9 M58281526722798541.972797531.9327440.415515839.4 B280027971st Sec.
PETR1PETRO. INV.6.43 M10.2 B474160915421581301.931571201.2915511.417952,877.4 B157015701st Sec.
HTOK1TUKA TRANS.1.26 M2.2 B164178816801749331.921740241.417160.281895577.2 B174017402nd Market
BMPS1PARS INT. MFG.2.39 M4.2 B371178917001756331.921756331.9217230.444394904.3 B176017422nd Market
MHKM1MEHRCAM PARS9.75 M15.8 B895166615601617301.891560-27-1.715870.6446351,338.9 B158815802nd Market
KHSH1E. KH. SHARGH9002923.0 B130347531503372621.8734191093.2933101307112,124.4 B341934192nd Market
SGAZ1GLASS AND GAS5389242.0 B146378436253716661.813700501.3736500.4222393929.0 B370036602nd Market
PSIR1IRAN GLASS WOOL175569646.9 M78379036403685651.83702822.2736200.254484552.8 B375037042nd Market
SBHN1BEHBAHAN CEMENT15610210.5 M111350013339131012311.79134005304.12128700.3381695720.6 B13497130032nd Market
SHFS1FARS CHEM. IND.8818501.5 B170168016001653291.79162730.1816240.4727611,040.7 B164916252nd Market
DPAK1DAROUPAKHSH P.69651355.3 M25510450404944831.715104243548611.0659932,472.0 B600051042nd Market
GMRO1MARVDASHT SUGAR3379731.4 B98412939704021671.694001471.1939540.3411374804.2 B411840022nd Market
SSIN1IRAN CHEM. IND.10.15 M28.7 B637288027562826471.692809301.0827795.57470113,081.5 B280028002nd Market
VSIN1SINA FIN. INS.4.28 M4.2 B1891000946980161.66960-4-0.419644.161519,800.0 B9679541st Sec.
GPSH1PIRANSHAHR S.86779738.6 M208550817985111341.68179-198-2.3683770.69117661,702.2 B860880122nd Market
SHND1SAHAND RUBBER5942761.1 B106198718901929301.581950512.6918990.272286675.2 B195519302nd Market
TAMI1SAND FOUNDRY1.70 M5.5 B290326531123214491.553210451.4231650.211302520.7 B324032102nd Market
SNRO1NIROU INV.1.71 M2.2 B141130012501277191.511280221.7512581.5615874,086.4 B124512451st Sec.
NAFT1OIL IND. INV.3.93 M5.8 B455150714301488221.51482161.0914660.9372092,455.2 B149814801st Sec.
BKHZ1BANK OF M.E.5.12 M9.7 B248191818021900281.51820-52-2.7818724.3632711,400.0 B189918202nd Market
TAIR1IRAN TIRE1.14 M3.0 B196270125532651391.492604-8-0.3126120.298333759.4 B265026012nd Market
SHFA1SHAFADAROU INV.1.34 M5.5 B596420040214118601.484108501.2340581.81__4,856.9 B410741072nd Market
MNMH1NIROMOHAREKE M.3.54 M5.5 B356161515021561221.431609704.5515390.07-21-76190.2 B160815792nd Market
PMSZ1MASKAN INVEST.688542605.0 M70909851879121.3887140.468670.282240791.1 B8978632nd Market
KGND1GHANDI CABLES.7413821.4 B125186918001834251.38181230.1718090.3819981,100.4 B184018121st Sec.
STEH1TEHRAN CEMENT3.20 M4.8 B281154414291491201.361544734.9614710.9121292,609.2 B154815441st Market
TKSM1TAKCERAM1.48 M2.5 B234173016601694221.321690181.0816720.176028499.7 B169916912nd Market
LIRZ1IRANIAN LIZING1.24 M1.6 B125135012901325171.3130910.0813080.4462191,325.0 B132813122nd Market
SAMA1AMA100000259.3 M28260124802510321.2926011234.9624780.7464302,259.0 B259024251st Sec.
GNJN1NAGHSH JAHAN S.32996160.7 M31492048004756551.1749152144.5547010.225193661.1 B491945612nd Market
SDAB1DARAB CEMENT917306968.7 M108107710401056121.151070262.4910440.289114950.4 B107410651st Sec.
SWIC1PARS SWITCH22454195.9 M15872387238401931.128723415583080.6811032,100.2 B078882nd Market
MNSR1NASIR MACHINE89671275.2 M40310630303040321.063046381.2630080.116186386.6 B310530402nd Market
KLBR1KALBER DAIRY4.37 M6.7 B594157014831528161.061499-13-0.8615120.143840534.8 B149914962nd Market
SSEP1SEPAHAN CEMENT3.67 M3.2 B21389083786691.05880232.688570.5614622,121.7 B8908701st Market
SSHR1SHARGH CEMENT4.89 M3.9 B32781077479881.01801111.397900.5481002,117.5 B8018001st Sec.
BHSM1BEHCERAM258462516.2 M27205519611997201.012030532.6819770.04-2-1131149.8 B201920042nd Market
DMVN1DAMAVAND MIN.12568152.0 M141229011401118221160.99118121060.91117060.0962192354.7 B12000118122nd Market
EPRS1PARSIAN ECOMMERC1.47 M3.4 B167238123002322220.962359592.5723002.0545248,460.0 B236022971st Sec.
IPTR1IR.INV.PETR.2.14 M2.6 B198122711731182110.941210393.3311715.63129623,640.0 B122812102nd Market
PRKT1BEHPARDAKHT MELLAT2362353.1 B2251332512800129031180.92131603752.93127852.87__12,257.8 B13160130072nd Market
SBEH1BEHSHAHR IND.220926428.6 M34194019401865170.921940924.9818481.3144545,595.0 B195019401st Market
BARZ1KERMAN TIRE3.42 M9.2 B347275026302686240.92659-3-0.1126621.5564846,786.2 B265926502nd Market
ATDM1ATYE DAMAVAND1.28 M2.1 B142165915861620140.871640342.1216061.6172247,290.0 B164016312nd Market
PSER1PARS CERAM202703613.7 M48313929993028260.873099973.2330020.04_0181.7 B310030302nd Market
ARDK1ARDEKAN CERAMIC7.28 M17.2 B940242023272360200.85234110.0423400.2663631,201.2 B235023402nd Market
TOKA1TUKAFOOLAD INV.14.25 M15.2 B92810961031106890.851050-9-0.8510590.6111002,776.8 B104110411st Market
AMLH1IRAN AMLAH13537174.0 M7128941250012373930.76125002201.79122800.5620202,598.3 B0123312nd Market
BFJR1FAJR PETROCHEMICAL2.27 M12.2 B150554852955406400.755400340.6353666.665100535,139.0 B540053272nd Market
DALZ1ALBORZ DAROU120960727.5 M61604059205929420.7160001131.9258871512915,514.0 B601960001st Sec.
HMRZ1IRAN MOBIL TELE3.04 M42.2 B579140051360013882920.67140002101.521379022.6243252133,267.2 B14005139502nd Market
SINA1SINA TILE67275148.1 M19224021672166140.652240884.0921520.1982841,147.0 B224021751st Sec.
SAHD1SHAHED INV.1.38 M1.6 B10812001160117670.6117780.6811690.4952433,183.0 B118011741st Market
SAJN1SAKHT AJAND4.29 M8.9 B508211020412068120.582089331.6120560.123648827.2 B208920852nd Market
SYSM1HAMKARAN SYSTEM CO2120941.0 B53481046504762270.574750150.3247350.6686284,523.9 B482447212nd Market
SIMS1SHOMAL CEMENT203099230.5 M5511711081112760.541148272.4111210.1771601,211.6 B114511231st Sec.
BPAR1PARSIAN BANK1.87 M1.8 B16299094394850.53989464.889433.04195122,524.5 B9909601st Market
TKIN1TECHINCO90065830.3 M66929090919218450.499200270.2991730.110956829.6 B920091012nd Market
KPRS1PARS TILE112036542.7 M46495046504844230.484899781.6248210.057669425.1 B489747112nd Market
MOTJ1MOTOGEN73001249.4 M32347832313373160.483444872.5933570.2857382,295.0 B347533661st Market
DSIN1SINA DAROU LAB.14519211.8 M8145881458513957630.45145856914.97138940.65623225,582.8 B14586145852nd Market
SPPE1I. PEGAH DAIRY889450.4 M8568556505439240.4456852704.9954150.12105321,087.8 B568554252nd Market
BALB1ALBORZ BIMEH381823358.0 M4894892292440.43940202.179200.4161433,696.0 B9479401st Market
BMLT1MELLAT BANK12.72 M11.9 B66294593293740.4394070.759335.12713846,850.0 B9409321st Market
SAKH1IRAN CONST. INV3.77 M8.7 B31823302202230290.392303100.4422930.25-34-682,509.9 B230422801st Market
FKAS1KHORASAN STEEL CO.174323856.7 M17491548504699180.384915234546814.153214742,291.0 B749049151st Sec.
IDOC1IRAN MOTORCYCLE2645543.5 M716481600157660.381648784.9715700.1235401,260.8 B174316482nd Market
MRAM1MAHRAM MFG.288970.8 M9250682387523961860.362506211874.97238750.08131815838.6 B25060228112nd Market
SEPA1SEPAHAN GROUP491442833.4 M8517741606169660.361611-79-4.6716900.1111511,102.4 B169816062nd Market
NIRO1NIROU TRANS79705315.5 M28411637533942110.283992611.5539310.14113501,971.0 B407339921st Sec.
ABDI1DR. ABIDI LAB.1070833.2 B41295202780529309810.28295002720.93292281.3920144919,695.6 B29554290002nd Market
DDPK1DAROUPAKHSH2600058.5 M622682201221050.232268632.8622050.034534563.6 B226822032nd Market
SKER1KERMAN CEMENT4603193.9 M1820452040200840.22045412.0520040.163531,990.8 B204820401st Market
OMID1INVESTMENT BANKING4.64 M7.7 B55316751657166030.18166030.1816570.38__8,134.0 B166116602nd Market
PDRO1PARS DAROU30021285.5 M19955095009480170.189510470.594630.09518191,990.8 B955095102nd Market
TAYD1TIDEWATER1.42 M4.0 B21129252810283950.182820-14-0.4928340.1374182,839.0 B288828201st Market
APPE1ASAN PARDAKHT PERS71644212.4 B1781174111727117313250.1417300120.07172881.2813136934,626.0 B17300173002nd Market
GHAT1IRAN AUTO-PARTS6.98 M15.0 B98822122118215630.142140-13-0.621530.05151461,401.4 B214421211st Sec.
OFRS1FARS DEV.3.54 M6.9 B16419871908193920.11948110.5719370.0554001,939.0 B194919332nd Market
LAMI1LAMIRAN16009.0 M256175617535550.0956172674.9953500.0111508321.3 B670056172nd Market
SHAD1SHAHDIRAN INC.1000117.4 M617501715169910.06171517116980.01-57-30339.8 B174917152nd Market
PASH1PAKSHO1405312.0 B5714400137511414170.05142981641.16141340.189150014,141.0 B14298141202nd Market
SEIL1ILAM CEMENT45009.8 M622202180212510.052189653.0621240.012369876.6 B220021502nd Market
SHZG1HORMOZGAN CEM.550028.9 M452515250519220.045250601.1651900.03124422,814.1 B544902nd Market
NGFO1R. MILL PROD.2301.6 M271117111677410.0171113384.996773010687975.5 B759671112nd Market
ATIR1IRAN TRACTOR F.1.08 M4.2 B243396037903859003802-57-1.4838590191988,458.7 B382038032nd Market
BANS1ANSAR BANK131400288.9 M50221521922194002212180.8221940730021,940.0 B221221991st Market
BMEL1MELLAT INSUR.5491.0 M1187018701874001870-4-0.211874082405,340.9 B187017901st Sec.
BSDR1SADERAT BANK29.87 M18.6 B7476236216220062310.166220-3-24535,951.6 B6236221st Market
FTIR1IRAN PARENTERAL292821.6 M117700708773800077003204.347380089702,952.0 B770072002nd Market
GHND1KHOY SUGAR CO.970579.1 M48152815281520081520081520117501,641.0 B834981552nd Market
IRDR1IRAN DAROU173360278.3 M34162116001606001620140.87160604369481.8 B165516052nd Market
KSHJ1IRI MARINE CO.190277674.8 M83361035003553003565120.34355303012058,244.3 B356535602nd Market
SFNO1SIMAN FARS NOE4001.1 M12800280026790028001214.52267907393937.6 B027231st Sec.
SKBV1BANKS EMPLOYEES1553818.7 M812041202120200120310.0812020__4,207.0 B125012042nd Market
SZPO1SAZEH POUYESH451.0 M1225242252423708-1022524-1185-5237090735062,370.8 B2252402nd Market
SPTA1SEPANTA4706.3 M4135001330013464-1-0.0113300-165-1.23134650131018729.4 B13500129272nd Market
SGEN1QAYEN CEMENT166839.2 M2235002350023519-2-0.0123500-21-0.09235210734671,251.7 B24300230002nd Market
DRZK1RAZAK LAB.120013.5 M3112611125111489-1-0.0111251-239-2.0811490-0.02716426,813.0 B11840112512nd Market
SKAZ1KHAZAR CEMENT5502.0 M1370437043897-1-0.033704-194-4.983898-0.0111354896.3 B370401st Sec.
MRIN1IRANMERINOS17538.8 M2500050005092-2-0.045000-94-1.855094-0.016479646.7 B534850002nd Market
FAJR1AMIRKABIR STEEL453825.9 M5570857086004-4-0.075708-300-4.996008-0.09173475,151.4 B570801st Sec.
IPAR1PARSIAN217888281.5 M22133312601295-1-0.081329332.551296-0.0834683,885.0 B132912731st Sec.
LSMD1IND. & M. L.145603171.6 M21119911551184-1-0.081195100.841185-0.0562112,368.0 B119811871st Market
KRAF1KARAFARIN BANK7806981.2 M21104010401093-1-0.091040-54-4.941094-0.2252429,290.5 B104001st Market
AYEG1PARDIS INVSETMENT165680169.8 M23104110061028-1-0.1103230.291029-0.0333341,285.0 B103210131st Sec.
ROZD1ROUZ DAROU P.1700030.0 M10183017101795-2-0.111710-87-4.841797-0.0454331,256.2 B184417132nd Market
SGOS1SAMAN GOSTAR74264131.5 M49181017321775-2-0.111810331.861777-0.019192393.9 B180017412nd Market
SDST1DASHTESTAN CE.1228520.4 M3166216621747-2-0.111662-87-4.971749-0.0630592,061.5 B166202nd Market
KHFZ1HAFEZ TILE402411.7 M3290529053053-4-0.132905-152-4.973057-0.026115549.5 B290502nd Market
TGOS1TOOSGOSTAR INV.133341184.5 M31143513251387-2-0.14139120.141389-0.0550281,248.3 B139213582nd Market
ALBZ1ALBORZ INV.5705851.1 B90205519882019-3-0.152020-2-0.12022-0.2836227,470.5 B204820151st Market
BTEJ1TEJARAT BANK76.70 M48.6 B1693635629633-1-0.16631-3-0.47634-1.17-2-26828,928.1 B6316301st Market
BVMA1BIME MA CO.9813881.2 B56121011901199-2-0.171200-1-0.081201-0.0852411,798.5 B122911952nd Market
DTIP1TAMIN DAROO2387551.1 B17470045504698-8-0.174700-6-0.134706-0.594117613,624.2 B470046101st Sec.
VLMT1MELLAT LEASING2.43 M4.2 B212175916931716-3-0.171693-26-1.511719-0.06131291,372.8 B167816782nd Market
ASIA1ASIA BIME308816414.4 M70139012841348-3-0.221284-67-4.961351-0.1871883,100.4 B134912841st Sec.
GLOR1LORESTAN SUGAR177430995.1 M52569054015609-16-0.285600-25-0.445625-0.1143871,346.2 B567755712nd Market
FRIS1IRAN FERR.142873522.1 M31369935033672-13-0.353699140.383685-0.2941893,211.1 B369835501st Sec.
MOBN2MOBIN PETR.35.00 M145.3 B2416741504152-15-0.3641670041670__59,174.3 B002nd Market
TAZB1AZARBAYJAN INV.871634.3 M13393539334124-15-0.363935-204-4.934139-0.0410639412.4 B409239352nd Market
DARO1DAROUPAKHSH26158221.8 M30900084638875-33-0.378464-444-4.988908-0.71517887,455.0 B846401st Market
SEFH1ISFAHAN CEMENT830055.7 M9671567117028-36-0.516712-352-4.987064-0.18164441,405.6 B709068002nd Market
INFO1INF. SERVICES1535223.9 B116254002477725288-134-0.5325300-122-0.4825422-9.6110252870,806.4 B25300250001st Market
BIME1INSURANCE INV.6.07 M18.3 B581307029603005-17-0.563000-22-0.733022-0.33102932,253.8 B300029821st Sec.
TRNS1IRAN TRANSFO3.90 M18.9 B485487446314845-29-0.594631-243-4.994874-2.781630618,168.8 B463101st Market
LMIR1IRAN M. & P. M.2.53 M12.9 B602531149205107-31-0.64995-143-2.785138-0.4491052,553.5 B499949901st Sec.
BSTE1INT. CONST.2.85 M2.3 B261850803823-5-0.6840121.45828-0.7710864,938.0 B8408212nd Market
NOVN1EN BANK911612972.5 M44109710601098-7-0.631097-8-0.721105-2.35225114,417.8 B109610671st Market
SADB1ARDEBIL CEMENT1254267.4 M3537453745619-37-0.655374-282-4.995656-0.23134461,348.6 B571902nd Market
JOSH1YAZD JOOSHKAB35721252.7 M27726969597118-53-0.747100-71-0.997171-0.0325284171.5 B710070442nd Market
SLMN1SALEMIN FACTORY27014102.1 M28378337813936-43-1.083781-198-4.983979-0.33142721,180.8 B410002nd Market
SKOR1KORDESTA CE. CO.866928654.6 M120777738755-9-1.1876730.39764-0.5116461,661.0 B7727591st Sec.
DLGM1LOGHMAN PHARM.6121091.1 B100184017901811-24-1.311825-10-0.541835-0.285384815.0 B182518212nd Market
BRKT1G.BAREKAT PHARM1.31 M1.9 B196149614431463-22-1.481455-30-2.021485-1.92__4,974.2 B146914462nd Market
PFRB1FARABI PETR.64885213.9 M26341632813360-54-1.583316-98-2.873414-0.21-2-2054504.0 B341633162nd Market
CHCH1CHIN CHIN2500651.6 B89692062626398-193-2.936262-329-4.996591-0.4910666639.8 B626202nd Market
ALVN1ALVAND TILE278964946.1 M88354233213391-104-2.983321-174-4.983495-1.07201731,356.4 B332102nd Market
SBOJ1BOJNOURD CEMENT98349392.7 M29419539924071-131-3.124195-7-0.174202-1.3185061,595.8 B419339942nd Market
DFRB1FARABI PHARM.125884432.1 M58355034143467-126-3.513414-179-4.983593-1.2986741,386.8 B341401st Sec.
DAML1DAMLORAN PHARM.430011.9 M5280027242757-110-3.842761-106-3.72867-0.318415292.8 B295027612nd Market
ABAD1ABADGARAN7.10 M16.5 B987240223082320-109-4.492329-100-4.122429-0.672785556.8 B233723372nd Market
BDAN1DANA INSURANCE6510001.4 B70224021982198-115-4.972198-115-4.972313-4.42102123,297.0 B219820641st Sec.
GCOZ1GLUCOSAN2614623.8 B92144551445514455-760-514455-760-515215-3.89915272,891.0 B1445502nd Market
DZAH1ZAHRAVI PHAR.150018.6 M5124281242812428-654-512428-654-513082-4.02430342,982.7 B12428104662nd Market
MNGZ1IRAN MN. MINES5087742.9 B134562456245624-296-55624-296-55920-1.53291961,138.3 B562402nd Market
GBEX1BEHSHAHR GROUP-R14.48 M159.3 M290111111-1-8.3311-1-8.33120__2.6 B001st Sec.