PSB is being developed by Pooya Paridel.
شركت مديريت فناوري بورس تهران - Tehran Securities Exchange Technology Management Co. – TSETMC
Other Languages
About
Products
Services
Support
TSE Data
زير بخش ها
اخبار
اطلاعات
پشتیبانی
خدمات
درباره ما
صندوق‌های سرمایه گذاری
گزارش ها
محصولات
نقشه سایت
واحدهاي شرکت
اطلاعات بازار
تبليغات
اخبار
دریافت شناسه واریز جهت پرداخت وجه خدمات شرکت مدیریت فناوری بورس تهران
اطلاعیه پرداخت هزینه اشتراک وب سرویس
سامانه بورس
قیمت
دریافت اطلاعات
پیغام های ناظر بازار
سهامداران
شاخص های بورس
تقاضای خرید و فروش
شرکت ها و نمادها
گروه های صنعت
معاملات
تابلوها
پایان کار وب سایت قدیم
برای مشاهده اطلاعات بورس به سایت جدید مراجعه کنیدپشتیبانی از سایت قدیم شرکت از مهرماه 1392 متوقف گردیده است
نمودار شاخص کل
Name
Day's last index level
Maximum
Minimum
Index variation
Percent
Overall Index
1177976.86
1186064.91
1177952.83
-8300.38
-0.6997
Industy Index
1026937.85
1032555.02
1027018.02
-7793.60
-0.7532
Top 50 Index
43042.10
43359.55
43048.48
-477.41
-1.0970
Main Board Index
862268.50
868921.78
862132.14
-7533.35
-0.8661
Secondary Index
2381421.81
2395243.96
2381631.62
-11752.88
-0.4911
Instrument
Company name
Instrument effect on index
35425587644337450,MSMI1
35425587644337450,S*I. N. C. Ind.
-1201.13
25244329144808274,PKLJ1
25244329144808274,Khalij Fars
-1149.08
2400322364771558,TAMN1
2400322364771558,Social Sec Inv
-700.66
46348559193224090,FOLD1
46348559193224090,S*Mobarakeh Steel
-418.39
7745894403636165,PNES1
7745894403636165,S*Isf. Oil Ref.Co.
-399.38
22560050433388046,PTAP1
22560050433388046,Tamin Petro.
-387.49
65883838195688438,IKCO1
65883838195688438,Iran Khodro
-301.94
22811176775480091,MKBT1
22811176775480091,Iran Tele. Co.
-300.28
51617145873056483,PTEH1
51617145873056483,Palayesh Tehran
-300.28
58931793851445922,MADN1
58931793851445922,S*Metals & Min.
-288.50
Name
Last traded price
Closing Price
Percent
Number of trades
Number of traded shares
Trade Value
3229565978761118,MKBT-O-000728 (4K741)
4800.00
4800.00
479900
2
3
14400000.00
37085351255683355,GOLG-O-14000323 (4L741)
4000.00
4000.00
100
1
5
20000000.00
57226571302446093,CHML-O-000205 (2C861)
3200.00
3236.00
94.29
2
11
35600000.00
8444217089800070,Minoo Co.-R (MNOX1)
11030.00
11030.00
30.36
2
1403
15475090.00
52315387269552621,IKCO-O-14000208 (6I021)
20.00
18.00
11.11
2
11
200000.00
65996297871759754,MahanAir MNF230212 (MH1Q1)
1012220.00
1012220.00
10
2
7
7085540.00
30866425487819458,SOV.GMR13.SP230916 (G13Q4)
958185.00
958185.00
8.27
1
5000000
4790925000000.00
67223870501587101,Saman-E-Kish-R (SKPX1)
15000.00
15430.00
7.07
56
88257
1361896370.00
25040000603890498,SIPA-O-000326 (0S541)
199.00
161.00
6.42
4
8
1289000.00
49188729526980541,Spahan Naft (SEPP1)
15370.00
15030.00
6
1418
9101877
136803481170.00
Name
Last traded price
Closing Price
Percent
Number of trades
Number of traded shares
Trade Value
69065132449283302,Tose Andukhte ETF (SATF2)
1.00
1.00
-100.00
1
10000
10000.00
48702596863145683,HastiBakhshAgahETF (SAGF2)
1.00
1.00
-100.00
3
300000
300000.00
30423700781527626,Etemad Parsian ETF (FATF2)
1.00
1.00
-100.00
1
10000000
10000000.00
61218005473404311,ArmanAti Kosar ETF (FKOF2)
1.00
1.00
-100.00
30
3000000
3000000.00
53254637903825194,Kian ETF (FKNF2)
1.00
1.00
-100.00
347
34700000
34700000.00
10367678011039964,Tasmim ETF (SDVI2)
1.00
1.00
-99.99
1
700000
700000.00
64701620739344512,Afra Namad ETF (AFRN2)
1.00
1.00
-99.99
7
9800000
9800000.00
29884261753438378,Yaghoot Agah ETF (YGHT2)
1.00
1.00
-99.99
1
357000
357000.00
50983346180251408,Khaatam ETF (KATM2)
1.00
1.00
-99.99
4
3200000
3200000.00
7907432614475432,ARMAGHAN ETF (ARGH2)
1.00
1.00
-99.99
1
4914487
4914487.00
Name
Last traded price
Closing Price
Percent
Number of trades
Number of traded shares
Trade Value
2400322364771558,Social Sec Inv (TAMN1)
18550.00
18550.00
-1.85
23676
69942639
1297432781660.00
19310456400689867,Iran Ind.Eng.Insp. (IEIP1)
36774.00
35754.00
3.00
7
28415
1044933210.00
57639364758870873,Iran Glass Wool (PSIR1)
41610.00
41800.00
-1.98
805
1832017
76577846490.00
35425587644337450,S*I. N. C. Ind. (MSMI1)
12310.00
12320.00
-1.99
10608
124169758
1529492314950.00
7745894403636165,S*Isf. Oil Ref.Co. (PNES1)
11430.00
11450.00
-1.97
3759
37601595
430547137200.00
35366681030756042,B.A Oil Refinie (PNBA1)
24420.00
24580.00
-1.97
2713
14024022
344767940840.00
65883838195688438,Iran Khodro (IKCO1)
2450.00
2450.00
-1.61
2703
72384232
177374463870.00
67126881188552864,MAPNA (MAPN1)
15420.00
15510.00
-1.97
616
5830544
90061885130.00
46348559193224090,S*Mobarakeh Steel (FOLD1)
11910.00
11740.00
0.76
8799
79521076
933915865210.00
44891482026867833,S*Saipa (SIPA1)
2250.00
2260.00
-1.75
2057
89380556
201944767810.00
Instrument
Name
Quantity
No #
Price
Value (milion IRR)
114312662654155,SAIZ1
114312662654155,SepehrSaderat Inv.
278427990
1472
10100
2812122.70
50822165591097819,SF2Q4
50822165591097819,SOV.MNF2SPL210917
1490000
1
1011950
1507805.50
57300230097485720,PEGZ1
57300230097485720,Pegah Gilan
26946021
775
23926
644710.50
70595828753641750,FPAF1
70595828753641750,Parand ETF
38734439
389
11370
440410.57
50792786683910016,KRMZ1
50792786683910016,Kerman Invest
7810954
1508
56013
437514.97
10171945867136336,SITA1
10171945867136336,Tamin Cement
25425465
329
15000
381381.98
39453972158399542,SSPF1
39453972158399542,Tosse 1 ETF
33954001
344
10138
344225.66
34557241988629814,BRKT1
34557241988629814,G.Barekat Pharm
11309319
1450
28850
326273.85
19310456400689867,IEIP1
19310456400689867,Iran Ind.Eng.Insp.
8267958
273
36774
304045.89
49244604018250364,TJMP1
49244604018250364,Takhte Jamshid
28529176
262
9693
276533.30
Instrument
Name
Quantity
No #
Price
Value (milion IRR)
35000222122072953,G76Q1
35000222122072953,SOV.GMR76.SP240626
49970000
1
932960
46620011.20
12325948714115825,G80Q1
12325948714115825,SOV.GMR80.SP221004
40000000
1
953460
38138400.00
32706358593798697,G81Q1
32706358593798697,SOV.GMR81.SP221103
40000000
1
951630
38065200.00
39268464225075616,G79Q1
39268464225075616,SOV.GMR79.SP220903
30000000
1
955230
28656900.00
53915437733679761,G82Q1
53915437733679761,SOV.GMR82.SP221203
30000000
1
949680
28490400.00
39610317810712358,G78Q1
39610317810712358,SOV.GMR78.SP220201
29000000
1
968910
28098390.00
26805086797073180,G77Q1
26805086797073180,SOV.GMR77.SP211103
14811400
1
977070
14471774.60
71417521805138182,G65Q1
71417521805138182,SOV.GMR65.SP240106
3747610
1
928450
3479468.50
54509759694064219,HPKP1
54509759694064219,S*Hepco
450462669
9999
5366
2417182.68
16559249748626171,CO011
16559249748626171,Cash Capacity Cert
50000000
2
40000
2000000.00
Instrument
Name
Variation percent
Market cap. (milion IRR)
34557241988629814,BRKT1
34557241988629814,G.Barekat Pharm
3.86
163966000.00
49188729526980541,SEPP1
49188729526980541,Spahan Naft
3.66
142785000.00
22667016906590506,NBEH1
22667016906590506,Behran Oil
3.49
141830000.00
7483280423474368,ATIR1
7483280423474368,Iran Tractor F.
4.10
108583584.42
62786156501584862,PASH1
62786156501584862,Paksho
1.03
324920000.00
22087269603540841,BPST1
22087269603540841,Post Bank
4.38
54709990.92
35700344742885862,GOLG1
35700344742885862,Gol-E-Gohar.
0.17
1328040000.00
40808043719554948,FAIR1
40808043719554948,Iran Fold
1.18
170800000.00
10568944722570445,SEFH1
10568944722570445,Isfahan Cement
2.61
64380000.00
65122215875355555,PFAN1
65122215875355555,Fanavaran Petr.
0.53
267966500.00
Instrument
Name
Variation percent
Market cap. (milion IRR)
35425587644337450,MSMI1
35425587644337450,S*I. N. C. Ind.
-1.91
2464000000.00
25244329144808274,PKLJ1
25244329144808274,Khalij Fars
-1.87
2410800000.00
46348559193224090,FOLD1
46348559193224090,S*Mobarakeh Steel
-0.68
2453660000.00
7745894403636165,PNES1
7745894403636165,S*Isf. Oil Ref.Co.
-1.80
870200000.00
22560050433388046,PTAP1
22560050433388046,Tamin Petro.
-1.74
876940000.00
65883838195688438,IKCO1
65883838195688438,Iran Khodro
-1.61
739057366.60
22811176775480091,MKBT1
22811176775480091,Iran Tele. Co.
-1.92
612600000.00
51617145873056483,PTEH1
51617145873056483,Palayesh Tehran
-1.90
619500000.00
58931793851445922,MADN1
58931793851445922,S*Metals & Min.
-1.89
598959000.00
28864540805361867,FKHZ1
28864540805361867,Khouz. Steel
-1.77
637500000.00
Instrument
Name
Number of traded shares
Market cap. (milion IRR)
63917421733088077,BTEJ1
63917421733088077,S*Tejarat Bank
393657544
564293840.04
35425587644337450,MSMI1
35425587644337450,S*I. N. C. Ind.
124169758
2464000000.00
778253364357513,BMLT1
778253364357513,S*Mellat Bank
108560146
743283874.58
28320293733348826,BSDR1
28320293733348826,Saderat Bank
100640329
403314135.60
44891482026867833,SIPA1
44891482026867833,S*Saipa
89380556
441853843.00
34557241988629814,BRKT1
34557241988629814,G.Barekat Pharm
89095746
163966000.00
47302318535715632,NOVN1
47302318535715632,S*EN Bank
88702643
116226303.88
46348559193224090,FOLD1
46348559193224090,S*Mobarakeh Steel
79521076
2453660000.00
65883838195688438,IKCO1
65883838195688438,Iran Khodro
72384232
739057366.60
18568733593280948,TOOM1
18568733593280948,Omid Con. & Dev.
65046822
54741350.00
