Financial Information Processing of IRAN
Financial Information Processing of IRAN
TSETMC Company


Base OTC Common Stock Trade Daily

reperesent Base OTC Common Stock Daily Trade Table.

SymbolLast Price change% Close Pricechange% NumberVolumeValue(M)Capital (K)
GRDZ2 17,048
-4.00
17,048
-4.00
1 41,517,549 707,791
NARP1 139,400
-1.99
140,216
-1.41
1,785 1,555,688 218,13360
BSAP1 10,000
-1.19
9,940
-1.78
1,580 20,359,444 202,3708,000
GRDZ1 17,048
-4.00
17,068
-3.89
1,036 9,373,857 159,99415,000
KHDP1 23,447
-2.00
23,447
-2.00
521 6,181,214 144,9314,400
KFRP1 26,400
1.92
26,555
2.52
1,450 4,935,259 131,054180
KHEP1 44,140
3.00
43,997
2.66
727 2,893,406 127,30048
FAFP1 49,125
-4.00
49,384
-3.49
1,439 1,790,739 88,43390
LKPP1 29,904
5.00
29,021
1.90
930 2,713,590 78,751448
VHYP1 142,000
-1.79
142,791
-1.25
352 431,854 61,6651,000
SHLP1 6,653
-1.42
6,666
-1.23
1,287 8,417,075 56,1069,000
FLTP1 13,130
-0.10
13,501
2.72
944 3,776,114 50,980389
PESP1 134,072
2.00
134,072
2.00
271 300,075 40,232300
VIRP1 11,110
2.99
10,978
1.77
638 3,259,520 35,783880
RZIP1 8,150
-3.23
8,356
-0.78
632 3,916,389 32,7263,000
APTP1 4,725
2.99
4,725
2.99
326 6,352,615 30,0165,520
FAPP1 3,666
-1.98
3,674
-1.76
526 7,485,528 27,5042,630
DIBP1 13,629
-5.00
13,761
-4.08
353 1,767,247 24,319
VSNP1 14,155
-5.00
14,215
-4.60
287 1,671,600 23,7621,500
MIGP1 25,050
-3.23
25,266
-2.40
489 908,909 22,965358
MILP1 16,493
5.00
16,482
4.93
137 1,255,646 20,70951
ARNP1 3,918
-1.80
3,920
-1.75
470 5,046,019 19,78024
SRJP1 21,842
-2.00
21,870
-1.87
62 841,860 18,388900
KKHP1 3,836
-1.99
3,845
-1.76
370 4,616,486 17,7185,000
TJMP1 9,844
2.99
9,751
2.02
91 1,750,829 17,2354,500
FVAP1 12,538
-1.99
12,654
-1.09
196 1,354,800 17,0005,975
CBBP1 19,012
-1.99
19,222
-0.91
278 829,030 15,900600
PAIP1 11,086
-2.00
11,282
-0.27
21 1,063,906 11,79419,817
DSHP1 220,845
-2.00
222,994
-1.05
114 52,947 11,72250
IENP1 10,451
-2.00
10,549
-1.08
29 1,011,555 10,5721,000
GSIP1 8,990
5.00
8,776
2.50
111 1,165,804 10,481600
CTSP1 43,554
-2.00
44,020
-0.95
41 213,638 9,3051
NJSP1 70,407
2.00
70,135
1.61
90 116,357 8,192139
PSMP1 46,859
-2.00
47,454
-0.75
22 157,873 7,39850
CZGP1 63,251
-5.00
65,326
-1.88
18 113,121 7,1556
SDRP1 3,060
-1.99
3,109
-0.42
144 2,264,246 6,9291,500
SRMP1 6,486
-1.99
6,572
-0.70
15 1,046,000 6,7842,500
IEIP1 36,826
3.00
36,089
0.94
11 174,966 6,443150
HSIP1 3,939
-1.99
3,994
-0.62
176 1,599,387 6,3031,500
SSUP1 15,313
-4.00
15,823
-0.80
78 252,055 3,860965
PSDP1 34,947
-2.00
35,534
-0.35
133 104,808 3,6631,486
PKBP1 87,586
-2.00
89,311
-0.07
17 38,576 3,3793,600
IADP1 8,704
-3.99
9,003
-0.69
53 384,719 3,349994
MIVP1 4,376
-3.99
4,499
-1.29
48 710,343 3,1081,000
SNAP1 14,802
-5.00
15,466
-0.74
26 204,724 3,0303,459
GPHP1 43,334
-4.00
44,885
-0.56
9 62,277 2,699850
NORP1 9,714
-3.99
10,062
-0.55
47 275,206 2,6731,200
KSDP1 25,227
-2.00
25,674
-0.26
25 101,446 2,559120
CMKP1 18,632
3.00
18,149
0.33
64 120,407 2,2431,000
KMOP1 6,304
-1.99
6,421
-0.17
40 276,897 1,7463,235
ARSP1 14,440
-2.00
14,712
-0.15
8 103,875 1,500500
OECP1 39,003
-2.00
39,777
-0.05
7 27,082 1,0562,519
FANP1 18,226
-1.99
18,579
-0.10
4 52,250 952880
IFMP1 72,280
-2.00
73,698
-0.08
9 10,451 75520
SDLP1 3,557
-1.98
3,627
-0.06
26 187,755 6682,636
DHVP1 11,765
-4.00
12,238
-0.14
6 56,168 6611,080
KAFP1 84,286
-2.00
85,897
-0.13
20 7,347 619250
PGIP1 2,928
-3.97
3,041
-0.26
50 210,130 6152,500
PYAP1 54,527
-2.00
55,606
-0.06
11 10,518 574180
TRKP1 52,231
-2.00
53,267
-0.05
9 10,391 54364
CKHP1 72,916
-5.00
76,661
-0.12
17 6,255 45670
SFSP1 13,949
-4.00
14,520
-0.07
7 23,477 327660
JMIP1 15,708
-2.00
16,023
-0.03
5 20,401 320190
AZRP1 6,005
2.98
5,834
0.05
6 50,158 301228
VHSP1 71,711
-2.00
73,152
-0.03
25 4,123 2961,000
SPRP1 38,495
-4.00
40,075
-0.06
10 7,025 27037
KSNP1 14,145
-4.00
14,729
-0.03
13 17,464 24760
GKHP1 33,800
-2.00
34,482
-0.02
5 6,062 205388
KBDP1 9,032
5.00
8,606
0.05
10 21,381 193219
SJVP1 11,269
-1.99
11,496
-0.02
5 16,473 1862,553
SHQP1 9,891
-4.00
10,299
-0.04
13 18,284 1811,428
TONP1 23,157
3.00
22,488
0.02
8 7,139 16580
PLSP1 71,123
-2.00
72,562
-0.02
6 2,237 15958
VOSP1 23,711
-2.00
24,190
-0.02
9 6,462 153177
IRNP1 44,688
-4.00
46,521
-0.06
6 3,206 14346
PBRP1 200,939
-4.00
209,250
-0.03
7 694 13915
TVNP1 6,102
-1.99
6,225
-0.02
9 20,550 1251,500
TABP1 54,446
-4.00
56,700
-0.02
9 2,237 1225
ZNJP1 9,093
-3.99
9,469
-0.02
11 12,874 1173,500
RAZP1 53,904
-4.00
56,135
-0.02
2 2,160 11622
KACP1 175,037
-2.00
178,590
-0.01
5 609 107209
PJHP1 1,946
-1.96
1,985
0.00
6 53,846 1051,500
LSDP1 115,306
-2.00
117,615
-0.04
4 795 9298
ETMP1 66,934
-2.00
68,294
-0.01
3 1,295 8771
KBLP1 42,137
-2.00
42,992
-0.01
4 1,940 82505
SEKP1 16,927
-2.00
17,271
-0.01
7 4,388 74530
ARAP1 27,894
-4.00
29,052
-0.01
9 2,405 67270
NIRP1 55,575
-2.00
56,705
-0.01
3 1,180 6665
TKDP1 20,643
-2.00
21,063
0.00
5 2,700 56797
SASP1 5,082
-1.99
5,185
0.00
8 10,903 552,052
TPOP1 36,129
-2.00
36,864
-0.01
4 1,507 54126
ABYP1 4,205
-1.98
4,290
0.00
5 12,700 531,803
PRMP1 8,845
0.99
8,759
0.01
3 6,000 5335
PFSP1 1,818
-1.99
1,855
0.00
4 25,795 471,500
BHEP1 19,748
-2.00
20,150
0.00
5 2,004 40418
CNAP1 16,413
-1.99
16,746
-0.01
3 2,269 37500
PEIZ1 33,217
-2.00
33,893
0.00
4 1,079 36440
ARTP1 56,831
-2.00
57,989
0.00
3 510 291,202
SHOP1 87,051
-2.00
88,825
0.00
4 238 21122
ZMNP1 13,767
-1.99
14,047
0.00
2 1,500 214,000
ABGP1 5,209
2.00
5,107
0.00
3 2,754 1494
FBSP1 832
4.92
793
0.00
1 10,000 8283
ZNGP1 231,199
-2.00
235,915
0.00
1 30 728
HFZP1 67,048
-2.00
68,415
0.00
2 100 7122
PTOP1 21,595
-2.00
22,035
0.00
1 240 5277
TOPP1 35,306
-2.00
36,026
0.00
1 138 5250