.:TSETMC:. :: First Page

Tehran Securities Exchange Technology Management Co. – TSETMC

Other Languages

	Sub Sections
	About

	News (Translated By Google)

	Products

	Services

	SiteMap

	Support

	TSE Data

	Mkt Activity

	Index Graph (Click On Indices Below )

Name	Day's last index level	Maximum	Minimum	Index variation	Percent
Overall Index	86346.20	0.00	0.00	0.00	0.0000
Industy Index	75441.10	0.00	0.00	0.00	0.0000
Top 50 Index	3464.70	0.00	0.00	0.00	0.0000
Main Board Index	60060.30	0.00	0.00	0.00	0.0000
Secondary Index	190606.70	0.00	0.00	0.76	0.0004

Name	Last traded price	Closing Price	Percent	Number of trades	Number of traded shares	Trade Value
12901875871456398,Razi Leasing Co (RAZP1)	3375.00	3375.00	9.97	4	1989	6712875.00
5128151910501174,Hafez Ins. (HFZP1)	3657.00	3657.00	9.89	2	1000	3657000.00
40043919653526083,Khozestan inves (CKHP1)	3193.00	3193.00	7.84	1	315	1005795.00
60079434631497942,Razi Insurance (RZIP1)	1640.00	1640.00	6.49	1	1500	2460000.00
63965059137798192,Azarab Indus. (FNRP1)	5398.00	5247.00	5.45	5	6529	34260121.00
30535783752961355,Shirin Khorasan (GSHI1)	26229.00	26082.00	5	26	39616	1033259627.00
60654872678917533,Qayen Cement (SGEN1)	20029.00	19362.00	5.00	3	8110	162202360.00
23936607891892333,Offset (OFST1)	10996.00	10480.00	4.99	1	1000	10996000.00
52792903131341205,Afra Net Co. (AFRZ1)	2713.00	2708.00	4.99	39	291082	788280842.00
50341528161302545,Iran Mn. Mines (MNGZ1)	3495.00	3461.00	4.99	24	127790	446626050.00

Name	Last traded price	Closing Price	Percent	Number of trades	Number of traded shares	Trade Value
29628038996571162,Abadgaran Kish-R (TRKX1)	2416.00	2416.00	-9.92	1	859	2075344.00
17269972595370241,Arian Toska (ATSP1)	1901.00	1900.00	-8.16	6	7000	13302000.00
7183333492448248,Daroupakhsh (DARO1)	10826.00	11395.00	-4.99	1	95	1028470.00
56550776668133562,Farabi Pharm. (DFRB1)	5641.00	5937.00	-4.99	1	178	1004098.00
41935584690956944,Iran Tire (TAIR1)	3679.00	3679.00	-4.98	124	973575	3581787425.00
68488673556087148,Sepanta (SPTA1)	13362.00	14043.00	-4.87	1	139	1857318.00
57273529732791251,Motorsazan (MSTI1)	7651.00	8022.00	-4.73	3	1900	14538160.00
24085906177899789,Takceram (TKSM1)	2802.00	2792.00	-4.63	72	1045592	2919358864.00
60350996279289099,Kaveh Company (KVEH1)	1915.00	1941.00	-4.49	2619	5677227	11016835978.00
21524058405934926,Amin Company-R (TKMX1)	111.00	111.00	-4.31	4	30303	3363633.00

Name	Last traded price	Closing Price	Percent	Number of trades	Number of traded shares	Trade Value
45518744711972166,E. Azar. Pegah (GHPZ1)	3851.00	3858.00	-3.24	628	158428	611194848.00
46348559193224090,Mobarakeh Steel (FOLD1)	2280.00	2267.00	0.66	26	562392	1282494101.00
44625249840480397,Asia Seir Aras (ASAZ1)	1325.00	1332.00	-2.21	106	162926	217079286.00
43362635835198978,HiWeb (HWEB1)	4440.00	4441.00	-0.02	18	35224	155906279.00
44891482026867833,Saipa (SIPA1)	1080.00	1074.00	0	0	0	0.00
60350996279289099,Kaveh Company (KVEH1)	1915.00	1941.00	-4.49	2619	5677227	11016835978.00
31078457170311964,Iran & Shargh Lsg. (ISLZ1)	1952.00	1950.00	0.72	195	550909	1074273212.00
65883838195688438,Iran Khodro (IKCO1)	2403.00	2422.00	-0.78	7	24958	59972575.00
9211775239375291,Isfahan Steel (ZOBZ1)	840.00	840.00	0.12	11	137780	115703786.00
51617145873056483,Palayesh Tehran (PTEH1)	3563.00	3514.00	1.39	5	25000	89028891.00

Instrument	Name	Quantity	No #	Price	Value (milion IRR)
19024886606470752,I42Q1	19024886606470752,SOV.IJR4SPCL210314	300000	12	824600	247380.00
49040900499589053,SI3Q1	49040900499589053,SOV.IJR3SPCL210206	300000	3	764750	229425.00
43938644774704906,SABQ1	43938644774704906,Sabzvar Municipal	70000	7	982000	68740.00
66818022341772870,FATF1	66818022341772870,Etemad Parsian ETF	3003590	123	18032	54160.73
66896068357534899,SNDQ1	66896068357534899,DanaTetroRig21%	49925	2	1000000	49925.00
49040900499589053,SI3Q1	49040900499589053,SOV.IJR3SPCL210206	60000	1	800000	48000.00
60001029237025200,PERQ1	60001029237025200,Persia MSH 180412	40000	2	1042868	41714.72
19024886606470752,I42Q1	19024886606470752,SOV.IJR4SPCL210314	40000	2	820000	32800.00
34743062472637188,I41Q1	34743062472637188,SOV.IJR4-GrA210314	31600	5	1000000	31600.00
50341528161302545,MNGZ1	50341528161302545,Iran Mn. Mines	8911612	220	3495	31146.08

Instrument	Name	Variation percent	Market cap. (milion IRR)
47333458678352378,BKHZ1	47333458678352378,Bank of M.E.	1.86	10950000.00
46348559193224090,FOLD1	46348559193224090,Mobarakeh Steel	0.09	170025000.00
52232388263291380,OIMC1	52232388263291380,Omid Inv. Mng.	0.17	52650000.00
22560050433388046,PTAP1	22560050433388046,Tamin Petro.	0.08	104401500.00
48010225447410247,BANK1	48010225447410247,Bank Melli Inv.	0.22	29640000.00
30535783752961355,GSHI1	30535783752961355,Shirin Khorasan	4.41	1304100.00
37204371816016200,SAND1	37204371816016200,Pension Fund	0.07	39501000.00
50341528161302545,MNGZ1	50341528161302545,Iran Mn. Mines	3.97	700506.40
60654872678917533,SGEN1	60654872678917533,Qayen Cement	1.50	1030492.11
22382156782768756,KGND1	22382156782768756,Ghandi Cables.	1.17	1195800.00