Market Summary

Low	High	Opening	Change	Closing	No of Trades	Volume	Ask	Volume	Bid	Value	Volume	Name

905	905	905	6.97	905	1	2	932	1	1,200	5,430,000	6,000	Derakhshan Tehran Co.
405	410	405	5.94	410	69	5	410	0	0	633,750,000	1,550,000	T-Shargh Cement Co.
6,976	6,976	6,976	3.00	6,976	2	5	6,976	0	0	767,360	110	Glucosan Co.
8,549	8,549	8,549	3.00	8,549	1	30	8,549	0	0	94,039	11	Tehran Shimi Co.
19,377	20,575	19,377	3.00	20,575	2	0	0	0	0	138,923,139	6,767	Ardebil Cement Co.
7,049	7,049	7,049	3.00	7,049	3	1	7,049	0	0	70,490,000	10,000	Alumtek Corp.
3,439	3,439	3,439	2.99	3,439	2	121	3,439	0	0	3,507,780	1,020	Negin Tabas Lignite Co.
2,242	2,242	2,242	2.99	2,242	10	2	2,242	0	0	9,479,176	4,228	Piazar Agro Industrial Co.
5,066	5,066	5,066	2.99	5,066	1	10	5,066	1	5,520	50,660	10	Pars Animal Feed Co.
10,765	10,765	10,765	2.99	10,765	2	7	10,765	0	0	19,452,355	1,807	Pars Darou Co.
2,202	2,202	2,202	2.99	2,202	9	5	2,202	6	6,000	110,053,758	49,979	Soufian Cement Co.
5,710	5,710	5,710	2.99	5,710	7	110	5,710	0	0	365,440,000	64,000	Doroud Cement Co.
1,617	1,617	1,617	2.99	1,617	3	19	1,617	0	0	38,808,000	24,000	Farsit Ahwaz Co.
2,824	2,824	2,824	2.99	2,824	1	88	2,824	0	0	1,412,000	500	Faraavarie Mavade Maadani Iran
2,411	2,411	2,411	2.99	2,411	2	54	2,411	0	0	7,351,139	3,049	Ama Industrial Co.
3,378	3,378	3,378	2.99	3,378	10	26	3,378	0	0	167,589,336	49,612	Iran Telecomunication Manufacturing Co.
896	896	896	2.99	896	55	1	881	1	881	42,560,000	47,500	Sepah Investment Co.
3,625	3,625	3,625	2.98	3,625	1	17	3,625	0	0	725,000	200	Naghshe Jahan Sugar Co.
920	933	933	2.98	933	536	27	933	0	0	2,419,492,963	2,595,169	Abguineh Mfg.&Ind.Co.
1,520	1,555	1,520	2.98	1,555	18	3	1,555	1	4,022	120,934,440	77,819	Shargh Cement Co.
2,105	2,105	2,105	2.98	2,105	1	6	2,105	1	3,266	736,750	350	Sepahan Industrial Group Co.
1,179	1,179	1,179	2.97	1,179	9	104	1,179	0	0	64,137,600	54,400	Iran Refractories Co. (IREFCO)
3,226	3,226	3,226	2.97	3,226	1	21	3,226	0	0	9,671,548	2,998	Pumpiran
1,734	1,734	1,734	2.97	1,734	13	109	1,734	0	0	167,891,082	96,823	Iran Power Plant Projects Managements Co.(MAPNA)
1,982	1,982	1,982	2.96	1,982	24	15	1,982	0	0	56,546,460	28,530	Margarin Co.
2,224	2,224	2,224	2.96	2,224	1	7	2,224	0	0	2,980,160	1,340	Pak Dairy Co.
2,055	2,055	2,055	2.96	2,055	5	8	2,055	0	0	32,880,000	16,000	Tolypers
1,670	1,670	1,670	2.96	1,670	4	117	1,670	0	0	21,011,940	12,582	Sepahan Cement Co.
643	660	660	2.96	660	17	2	630	8	660	796,707,860	1,238,460	Absal Co.
768	768	768	2.95	768	1	12	768	0	0	53,760	70	Glass Wool Co Of Iran
1,817	1,817	1,817	2.95	1,817	2	32	1,817	0	0	12,361,051	6,803	Sarma Afarin Industries
838	838	838	2.95	838	1	11	838	0	0	586,600	700	Khavar Spring Mfg
1,781	1,781	1,781	2.95	1,781	20	241	1,781	5	1,800	418,559,934	235,014	Parsian Bank
775	775	775	2.92	775	1	30	775	0	0	378,200	488	Permit Co.
813	813	813	2.91	813	5	434	813	0	0	9,756,000	12,000	Mashin Sazi Arak Co.
2,080	2,080	2,080	2.87	2,080	1	1	2,030	3	2,080	5,172,960	2,487	Shahroud Cement Co.
684	684	684	2.86	684	46	68	684	0	0	156,086,064	228,196	Gazlouleh Co.
539	539	539	2.86	539	10	14	539	0	0	22,638,000	42,000	Behceram Co.
2,935	3,023	2,994	2.79	3,017	17	1	2,908	1	3,015	77,648,946	25,790	Ieslamic Republic of Iran Shipping Lines
1,120	1,149	1,120	2.77	1,149	2	1	1,120	1	1,148	2,583,648	2,306	Nosa Tehran Renovation & Construction
3,599	3,599	3,599	2.74	3,599	1	1	3,401	1	3,599	3,599,000	1,000	Iran China Clay Industries Co.
3,778	3,779	3,778	2.66	3,779	8	1	3,780	1	4,420	57,786,715	15,293	Cosar Pharmaceutical Co.
1,894	1,894	1,894	2.54	1,894	1	1	1,792	2	1,894	473,500	250	Dashte Morghab Co (1&1)
4,825	4,825	4,825	2.46	4,825	1	1	4,702	1	4,825	993,950	206	Jaber Ebne Hayyan Pharmaceutical Co.
5,230	5,273	5,250	2.15	5,230	27	1	5,004	1	5,200	673,072,376	127,733	Abadan Petrochemical Co.
6,530	6,586	6,586	2.11	6,530	1,011	1	6,530	1	6,530	6,505,971,155	987,928	Chadormalu Mineral & Ind. Co.
1,681	1,768	1,681	2.08	1,768	3	1	1,681	1	1,768	3,035,979	1,800	Hamadan Glass Co.
5,288	5,288	5,288	1.95	5,288	1	1	5,289	0	0	2,495,936	472	Iran Amlah Co. Mineral Salts
3,427	3,599	3,427	1.95	3,599	4	1	3,451	1	3,582	85,249,698	24,374	Loghman Pharmacutical Co.
980	999	981	1.94	999	16	1	991	1	999	66,965,976	68,000	Saipa Azin
2,390	2,459	2,459	1.72	2,429	15	1	2,390	1	2,425	134,929,585	56,105	Eb Bank
3,112	3,199	3,199	1.51	3,160	15	1	3,112	1	3,165	92,171,899	29,357	Iranit Co.
1,140	1,140	1,140	1.42	1,140	2	0	0	1	1,139	1,471,740	1,291	Shahroud Sugar Co.
1,292	1,320	1,320	1.40	1,300	332	12	1,277	10	1,277	1,964,639,101	1,491,865	Azarab Industries Co.
2,880	2,999	2,880	1.39	2,999	29	3	2,880	5	3,000	424,589,454	145,063	Shahed Investment Co.
1,238	1,295	1,280	1.34	1,285	43	1	1,243	1	1,285	117,312,052	92,765	Motogen Co.
2,600	2,684	2,684	1.27	2,639	384	1	2,620	2	2,650	6,200,531,676	2,314,771	Omid Investment Co.
709	730	715	0.97	728	133	1	709	1	728	299,622,373	415,172	Iran Khodro Diesel Co.
1,713	1,714	1,713	0.76	1,713	1,683	3	1,713	2	1,713	8,665,046,182	5,058,359	Saipa Co.
2,816	2,817	2,817	0.75	2,817	3	1	2,750	1	2,817	9,251,630	3,285	NiroCholor Co.
2,296	2,347	2,347	0.75	2,296	5	1	2,211	1	2,296	11,094,053	4,766	Alominum Rolling Mfg. Group
3,840	3,928	3,928	0.73	3,848	47	1	3,720	1	3,800	805,840,028	208,546	Khouzestan Steel Co.
1,724	1,769	1,769	0.52	1,727	45	1	1,727	8	1,769	573,207,009	324,521	Iran Auto-Part Industrial Group
1,142	1,180	1,142	0.25	1,180	14	0	0	2	1,193	65,504,834	57,027	Iran Construction Investment Co.
2,841	2,920	2,920	0.21	2,841	181	1	2,841	1	2,860	2,261,497,132	775,149	Arak Petrochemical Co.
2,679	2,739	2,739	0.19	2,679	2	0	0	4	2,594	14,254,911	5,209	Khorasan Steel Complex Co.
1,032	1,038	1,032	0.19	1,033	174	4	1,033	5	1,035	13,758,475,630	13,297,346	Saderatiran Bank
1,188	1,190	1,190	0.17	1,188	89	1	1,190	3	1,190	2,211,324,733	1,860,281	Mellat Bank
1,209	1,209	1,209	0.17	1,209	30	1	1,209	1	1,209	62,910,315	52,035	Rena Industrial Group Investment
7,070	7,506	7,070	0.16	7,300	94	5	7,346	1	7,460	1,660,812,678	232,829	Azarit Co.
3,412	3,499	3,499	0.15	3,419	140	1	3,430	1	3,430	1,786,096,122	515,565	Karafarin Bank
1,731	1,731	1,731	0.12	1,731	1	0	0	4	1,731	2,960,010	1,710	Housing Investment Co.
10,555	10,566	10,555	0.10	10,566	3	1	10,567	1	10,869	65,487,200	6,200	Razak Laboratories
2,702	2,703	2,702	0.07	2,702	88	2	2,703	268	2,703	231,303,329	85,597	Lizing Rayan Saipa
1,400	1,420	1,420	0.07	1,400	29	2	1,400	1	1,400	657,439,900	466,570	Civil Pension Fund Investment Co.
3,141	3,141	3,141	0.00	3,141	1	1	3,141	1	3,224	157,050	50	Iran Parenteral Products Co.
977	989	977	0.00	989	3	4	1,018	0	0	20,233,400	20,600	Ghazvin Glass Co.
3,590	3,670	3,603	0.00	3,600	24	1	3,600	1	3,630	242,851,255	66,967	Jooshkab Yazd Ind. Co.
1,900	1,901	1,900	0.00	1,900	27	3	1,900	1	1,950	214,934,200	113,118	T-Ieslamic Republic of Iran Shipping Lines
5,009	5,317	5,317	0.00	5,163	25	0	0	1	5,296	196,075,382	37,401	Techinco Technical Inspection & Corrosion
4,190	4,190	4,190	-0.05	4,190	6	1	4,102	1	4,200	783,530	187	Behshahr Industrial Co.
1,500	1,500	1,500	-0.07	1,500	5	2	1,400	9	2,500	17,130,000	11,420	Isfahan Pegah Dairy Co.
4,223	4,353	4,353	-0.09	4,223	18	1	4,223	1	4,349	124,576,207	28,834	Gorji Biscuit Co
11,510	11,748	11,748	-0.14	11,601	51	2	11,601	1	11,616	1,251,534,609	108,134	Khark Petrochemical Co
1,217	1,248	1,248	-0.25	1,217	5	2	1,219	1	1,236	39,475,552	32,224	Niru Moharreke Industrial Co.
1,740	1,740	1,740	-0.34	1,740	1	0	0	6	1,778	7,958,760	4,574	Iran Carburetter Co.
1,150	1,189	1,189	-0.35	1,151	37	2	1,151	2	1,181	177,861,144	153,311	Behshahr Industrial Development Corp.
1,010	1,011	1,010	-0.39	1,010	77	1	1,010	54	1,011	67,270,030	66,603	Bahman Investment Co.
7,500	7,768	7,768	-0.56	7,500	33	1	7,410	1	7,500	1,198,389,064	155,573	Maaden Manganes Iran Co.
2,686	2,710	2,686	-0.66	2,697	54	2	2,696	1	2,696	570,787,874	211,553	Sobhan Pharmacutical Co.
2,000	2,075	2,075	-0.74	2,000	58	2	1,961	6	2,010	410,616,296	203,456	Tehran Cement Co.
1,230	1,249	1,238	-0.80	1,240	848	1	1,240	59	1,240	10,100,199,357	8,148,131
586	622	622	-1.16	597	41	1	595	1	598	123,630,342	207,168	Industry and Mine Investment Co.
1,150	1,206	1,206	-1.28	1,158	25	2	1,162	1	1,162	167,243,362	143,836	Shahid Bahonar Copper Industries Co.
12,450	12,700	12,500	-1.32	12,450	18	0	0	2	12,500	537,748,947	43,005	Tidewater Middle East Co.
767	790	768	-1.65	777	39	4	770	1	777	196,194,993	251,310	National Investment Company of Iran (NICI)
1,363	1,382	1,364	-1.66	1,365	39	1	1,365	1	1,420	218,543,326	159,781	Tukafoolad Investment Co.
1,390	1,430	1,420	-1.82	1,400	188	1	1,397	2	1,410	3,705,200,469	2,633,346	Telecommunications
1,433	1,433	1,433	-1.98	1,433	1	1	1,432	1	1,500	7,165,000	5,000	Toosgostar Investment Co.
1,338	1,388	1,380	-2.10	1,349	380	1	1,349	15	1,350	2,581,706,189	1,903,833	Sina Finance & Credit CO.
3,439	3,647	3,647	-2.15	3,467	537	1	3,470	99	3,470	8,920,431,754	2,493,843	Metals & Minerals Development
4,272	4,350	4,275	-2.36	4,300	17	1	4,300	2	4,390	205,547,784	47,800	Calcimine Co.
477	482	482	-2.65	478	75	10	477	2	477	172,057,764	360,483	Buali Investment Co.
1,851	1,851	1,851	-2.73	1,851	12	1	1,864	0	0	92,550,000	50,000	Nirou Trans Co.
1,219	1,243	1,243	-2.87	1,220	43	1	1,220	1	1,229	294,354,151	240,578	Fars & Khuzestan Cement Company
1,219	1,243	1,243	-2.87	1,220	43	1	1,220	1	1,229	294,354,151	240,578	Fars Cement Co.
744	766	766	-2.87	744	40	0	0	41	744	140,365,518	187,913	Cablhaye Mokhaberatiye Shahid Ghandi
942	989	989	-2.88	943	90	1	946	3	960	375,489,480	393,873	Hepco
839	860	860	-2.89	839	33	2	825	1	839	107,619,150	127,560	Industry & Mine Leasing Co.
774	774	774	-2.89	774	3	0	0	643	774	1,149,390	1,485	Petrochemical Industries Investment Co.
6,211	6,211	6,211	-2.91	6,211	1	1	6,211	0	0	3,478,160	560	Daroupakhsh Pharmaceutical Mfg.
901	901	901	-2.91	901	1	0	0	40	901	991,100	1,100	Isfahan Construction Co.
726	728	728	-2.94	726	14	1	725	2	726	57,029,562	78,487	Vehicle Axle Mfg (VAMCO)
1,182	1,200	1,195	-2.96	1,182	57	1	800	5	1,182	319,479,094	269,682	Irana Tile Chini Iran Co.
784	819	818	-2.97	784	277	1	785	1	785	1,187,657,045	1,490,061	Bahman Group
1,598	1,602	1,601	-2.98	1,598	143	0	0	249	1,598	1,137,501,038	711,281	Farsit Doroud Co.
3,878	3,878	3,878	-2.98	3,878	11	0	0	10	3,878	68,652,234	17,703	Technotar Engineering Co. (TTECO)
1,691	1,719	1,717	-2.98	1,691	47	1	1,691	8	1,691	836,571,180	491,632	Ghadir Investment Co.
2,630	2,630	2,630	-2.99	2,630	84	0	0	204	2,630	1,607,308,720	611,144	Iran Zinc Mines Development Co.
1,882	1,910	1,910	-2.99	1,882	2	1	1,620	1	1,900	8,364,560	4,416	Iran Carton INC
2,430	2,450	2,450	-2.99	2,430	18	1	2,343	3	2,430	97,272,175	40,000	Loabiran Co.
9,213	9,350	9,350	-2.99	9,213	5	1	9,220	2	9,781	164,386,603	17,831	Osvah Pharmaceutical Company
5,492	5,580	5,580	-2.99	5,492	95	1	5,010	107	5,492	2,718,683,283	494,131	Iran National Copper Industries Co.
1,039	1,039	1,039	-2.99	1,039	1	0	0	33	1,039	135,070	130	Isfahan Saman Gostar Co.
746	746	746	-2.99	746	1	0	0	2	769	3,730,000	5,000	Iran Behshahr Industry Investment Group Co.
6,119	6,119	6,119	-3.00	6,119	1	0	0	2	6,119	6,119,000	1,000	Farabi Pharmaceutical Co
12,547	12,547	12,547	-3.00	12,547	4	0	0	3	12,547	63,952,059	5,097	Zahravi Pharmacutical Co.
1,587	1,587	1,587	-3.00	1,587	160	2	1,502	416	1,587	9,464,982,264	5,964,072	Esfahan's Mobarakeh Steel Company
971	971	971	-3.00	971	12	0	0	13	971	21,075,555	21,705	Oil Industry Investment Co.
1,156	1,210	1,202	-4.38	1,180	63	1	1,161	1	1,179	334,739,670	284,200	Electric Khodro Shargh Co.