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


OTC Common Stock Trade Daily

reperesent OTC Common Stock Daily Trade Table.

SymbolLast Price change% Close Pricechange% NumberVolumeValue (M)EPSPECapital (K)
KRMZ1 55,000
-1.20
56,810
2.05
17,558 37,306,519 2,119,369348 163.251,110
TPCZ1 31,902
-1.50
32,341
-0.15
158,335 48,490,339 1,568,209 2,000
SYNZ1 161,457
1.94
159,120
0.47
1,366 2,498,485 397,559456 348.95100
SAIZ1 10,100
0.00
10,100
0.00
12,005 32,344,490 326,683 30,000
RYHZ1 75,000
73.84
75,000
73.84
3,793 3,699,038 277,428
PGRZ1 15,194
6.00
15,082
5.22
13,442 17,555,332 264,771 3,000
JPPZ1 2,990
3.10
2,983
2.86
7,069 85,317,728 254,46727 110.4824,145
GEDZ1 21,867
6.00
21,526
4.34
14,773 11,568,702 249,031 4,300
APOZ1 75,835
-2.00
75,859
-1.97
5,922 2,874,095 218,026 9,168
TPEZ1 7,910
-1.90
7,916
-1.82
5,247 21,940,765 173,676 23,958
TIGZ1 17,050
1.80
17,368
3.70
3,684 8,862,218 153,916208 83.502,232
MINZ1 69,220
-2.00
69,220
-2.00
180 2,032,041 140,6581,794 38.584,319
KAHZ1 1,842
-1.97
1,861
-0.96
3,882 69,841,903 129,9431,243 1.5016,050
IMFZ1 26,298
-2.00
26,298
-2.00
253 4,741,608 124,695354 74.294,500
ZKPZ1 7,267
-2.00
7,288
-1.71
2,277 16,870,445 122,954 6,000
GFRZ1 15,042
-1.99
15,235
-0.74
1,693 8,039,419 122,477691 22.051,160
KBIZ1 12,116
-2.00
12,199
-1.33
14,845 9,786,724 119,384 2,500
ASKZ1 13,198
-2.00
13,220
-1.83
562 8,485,776 112,184 10,000
STIZ1 6,803
-1.99
6,819
-1.76
2,630 15,859,875 107,982
BIPZ1 73,038
-2.00
73,038
-2.00
599 1,439,313 105,125327 223.3610,206
PGHZ1 62,803
-2.00
63,133
-1.48
1,248 1,588,980 100,318312 202.351,300
PZGZ2 183,536
0.00
183,536
0.00
1 522,777 95,9485,720 32.09
NOLZ1 36,932
6.00
36,200
3.90
1,426 2,558,919 92,633961 37.672,000
PZGZ1 187,489
2.15
185,258
0.94
1,093 484,212 89,8095,720 32.392,400
MEAZ1 12,146
0.38
12,118
0.15
2,095 7,259,414 87,968 10,000
ANQZ1 12,288
-0.53
12,456
0.83
2,104 6,329,960 78,846 775
ARFZ1 12,500
-1.70
12,558
-1.24
706 4,965,145 62,350471 26.6612,000
KHMZ1 29,785
-2.00
30,081
-1.02
465 2,089,403 62,273189 159.1645,200
HORZ1 2,322
-1.98
2,329
-1.69
312 22,712,868 52,739192 12.134,000
SMBZ1 71,950
1.21
71,450
0.50
572 727,802 52,001932 76.66500
FOHZ1 13,032
-0.53
13,011
-0.69
943 3,707,716 47,742150 86.7425,000
YZTZ1 67,310
-1.25
68,288
0.18
7,410 684,013 46,716 510
GEMZ1 20,810
2.09
20,740
1.75
1,568 2,111,063 43,906 1,000
ETKZ1 14,473
6.00
14,181
3.86
833 2,944,053 42,129212 66.894,000
BNOP1 6,052
-1.72
6,062
-1.56
781 6,408,156 38,680 2,624
PGPZ1 70,299
-1.08
70,494
-0.80
593 447,704 31,4141,618 43.57169
BDMZ1 48,236
-2.00
48,654
-1.15
449 648,881 31,3141,330 36.582,760
BDYZ1 20,932
-2.00
21,134
-1.05
643 1,351,658 28,293275 76.856,400
PKSH1 34,400
-1.25
34,915
0.23
504 760,390 26,604432 80.82950
ZOBZ1 3,756
-1.98
3,810
-0.57
649 6,983,277 26,22905 762.0061,504
SBZZ1 3,758
-1.98
3,794
-1.04
702 6,958,122 26,153126 30.113,758
PRZZ1 104,800
2.75
102,425
0.42
313 239,742 24,6642,136 47.951,028
CAWZ1 57,879
-2.00
58,475
-0.99
122 419,485 24,279 200
SSYZ1 67,159
-2.00
67,940
-0.86
104 313,838 21,077
BLSZ1 57,675
-2.00
58,363
-0.83
257 352,843 20,350978 59.68150
PKHZ1 2,534
-1.97
2,566
-0.74
315 7,158,175 18,1401,125 2.28110
PNLZ1 75,300
-1.02
75,837
-0.31
406 218,318 16,4531,187 63.891,143
NPSZ1 20,900
-0.26
20,872
-0.39
343 718,466 14,859375 55.662,400
MAHZ1 36,417
-2.00
36,935
-0.61
98 407,686 14,847 300
GZIZ1 45,807
0.00
45,780
-0.06
303 322,583 14,706 12,300
MNOZ1 12,029
-2.00
12,208
-0.54
87 1,099,659 13,228609 20.05563
KZIZ1 28,486
-2.00
28,911
-0.54
111 461,315 13,141850 34.011,080
CHPZ1 130,316
-2.00
132,292
-0.51
22 96,551 12,582 328
CHRZ1 93,587
-2.00
95,055
-0.46
130 120,883 11,313756 125.73560
DKHZ1 28,814
-2.00
29,282
-0.41
61 345,945 9,968 690
DPDZ1 47,417
-2.00
48,198
-0.38
26 198,435 9,409 600
ZMMZ1 7,983
-1.99
8,120
-0.31
280 1,162,912 9,319482 16.8580
KPEZ1 20,763
-2.00
21,110
-0.36
33 424,313 8,810 400
PMRZ1 150,400
1.07
148,791
-0.01
185 58,816 8,7434,073 36.538,000
BMAZ1 76,860
-2.00
78,150
-0.35
98 113,134 8,6952,763 28.28728
BHLZ1 8,505
-1.99
8,649
-0.33
105 960,764 8,171409 21.15800
GOMZ1 7,580
-1.99
7,713
-0.27
55 871,772 6,608 2,400
BAHZ1 3,567
-1.98
3,629
-0.27
172 1,851,620 6,605 400
IZSZ1 65,609
-2.00
66,775
-0.26
129 95,922 6,293 600
KZGZ1 18,540
-2.00
18,870
-0.25
45 332,751 6,1692,100 8.991,050
BSMZ1 20,498
-2.00
20,869
-0.22
20 268,942 5,513484 43.121,751
MACZ1 20,581
-2.00
20,954
-0.22
46 263,710 5,427 400
IGCZ1 30,569
-2.00
31,128
-0.21
14 164,555 5,030 200
HRLZ1 5,292
-1.98
5,389
-0.19
70 852,880 4,51376 70.910
DZLZ1 41,749
-2.00
42,525
-0.18
15 105,025 4,385757 56.181,000
PKDZ1 13,407
-2.00
13,656
-0.18
44 315,001 4,223361 37.831,170
SLVZ1 34,022
-2.00
34,656
-0.17
12 123,786 4,211350 99.02500
FRBZ1 32,879
-2.00
33,497
-0.16
67 117,494 3,863445 75.271,400
RAPZ1 52,754
-2.00
53,750
-0.15
23 69,265 3,654 200
SACZ1 60,625
-2.00
61,772
-0.15
35 58,776 3,563 650
TBSZ1 38,759
-2.00
39,507
-0.11
69 67,735 2,625605 65.30540
SDFZ1 30,594
6.00
28,936
0.25
1,303 72,919 2,231 200
TLIZ1 4,431
-1.99
4,517
-0.09
74 496,966 2,202843 5.364,994
IOMZ1 9,119
-2.00
9,297
-0.09
64 227,998 2,079 3,200
ISLZ1 8,847
-1.99
9,020
-0.08
8 230,130 2,036402 22.44600
SARZ1 6,411
-1.99
6,536
-0.08
61 271,481 1,7401,217 5.375,100
BGHZ1 15,017
-2.00
15,313
-0.07
20 101,731 1,528254 60.291,320
IRNZ1 19,086
-2.00
19,465
-0.05
31 68,320 1,304 400
BHPZ1 45,369
-2.00
46,272
-0.05
10 26,024 1,181534 86.65500
URPZ1 18,969
-2.00
19,347
-0.05
62 59,418 1,127 700
RPEZ1 53,861
-2.00
54,936
-0.04
30 19,457 1,048
PEGZ1 23,965
6.00
22,636
0.12
3,017 43,494 1,042 200
GHPZ1 64,875
-2.00
66,174
-0.04
24 13,442 872
DSNZ1 15,039
-1.99
15,340
-0.03
26 57,592 86656 273.93961
TORZ1 25,436
-2.00
25,947
-0.03
13 29,435 749204 127.192,000
MPRZ1 10,069
-2.00
10,271
-0.03
16 70,172 707246 41.751,400
VITZ1 18,055
-2.00
18,418
-0.03
20 37,964 685 1,316
SHHZ1 4,000
-1.98
4,080
-0.02
42 166,811 667419 9.744,613
TKMZ1 4,951
-2.00
5,051
-0.02
15 130,172 644230 21.963,900
MOBZ1 53,995
-2.00
55,082
-0.03
7 11,790 637542 101.63200
SAAZ1 5,047
-1.98
5,148
-0.02
14 121,412 613 520
ASPZ1 16,162
-2.00
16,487
-0.02
13 37,157 601150 109.91900
DTDZ1 27,326
-2.00
27,876
-0.03
19 21,126 577324 86.04600
ETLZ1 8,299
-2.00
8,466
-0.02
21 68,599 569 1,150
PIVZ1 6,595
-1.99
6,728
-0.01
23 83,145 548 4,000
BLKZ1 21,260
-2.00
21,689
-0.02
17 22,189 472-560 -38.73370
GDSZ1 44,490
-2.00
45,389
-0.02
32 10,106 450359 126.43200
FAAZ1 13,056
-2.00
13,320
-0.02
29 34,119 445 1,500
APDZ1 20,726
-2.00
21,145
-0.01
16 18,626 386804 26.301,000
DCAZ1 33,734
-2.00
34,417
-0.01
32 11,439 386
MOIZ1 4,706
-2.00
4,801
-0.02
11 71,371 336 4,195
TNIZ1 34,814
-2.00
35,519
-0.01
9 9,266 323 3,000
BKSZ1 14,576
-2.00
14,871
-0.01
22 21,436 312232 64.106,485
MIHZ1 4,848
-1.98
4,945
-0.02
14 52,874 256-224 -22.081,500,000
GHSZ1 25,448
-2.00
25,965
-0.01
10 8,767 223137 189.53330
ZAGZ1 103,544
-2.00
105,647
-0.01
12 2,134 22124 4401.96100
ASAZ1 45,345
-2.00
46,266
-0.01
17 4,718 21478 593.15800
TUKZ1 38,610
-2.00
39,394
-0.01
14 5,089 196188 209.54150
AVLZ1 19,852
-2.00
20,255
-0.01
7 9,630 191 480
ZNDZ1 17,654
-2.00
18,013
-0.01
11 10,188 18072 250.18500
GASZ1 13,462
-1.99
13,735
-0.01
8 10,466 14108 1716.88600
MLIZ1 7,065
-2.00
7,209
0.00
10 19,465 138 1,200
PGLZ1 28,604
-2.00
29,186
0.00
3 4,278 122980 29.78529
MRJZ1 144,309
-2.00
147,247
0.00
8 837 121321 458.7170
KSPZ1 24,664
-2.00
25,166
0.00
4 4,523 1123,184 7.90450
OSHZ1 12,883
-1.99
13,144
-0.01
6 7,850 101113 116.3270
GAHZ1 29,976
-2.00
30,586
0.00
6 2,919 87 700
KARZ1 65,975
-2.00
67,319
0.00
6 1,312 87242 278.18170
CGRZ1 7,855
-2.00
8,015
0.00
4 9,713 7677 104.09900
TPSZ1 53,337
-2.00
54,423
0.00
9 1,398 75406 134.05150
RSKZ1 17,121
-2.00
17,470
0.00
8 4,052 69234 74.66603
KBCZ1 27,545
-2.00
28,106
0.00
6 2,455 68533 52.73290
AFRZ1 34,839
-2.00
35,548
0.00
6 1,927 67151 235.42625
DBRZ1 89,243
-2.00
91,062
0.00
4 643 57 250
IKAZ1 39,773
-2.00
40,583
0.00
3 1,411 56 300
ANIZ1 8,738
-2.00
8,916
0.00
6 5,674 50 1,320
FAYZ1 50,693
-2.00
51,726
0.00
6 842 43-228 -226.87134
HPRZ1 34,647
-2.00
35,354
0.00
4 877 30773 45.74250
HEDZ1 27,949
-2.00
28,519
0.00
5 1,074 30 450
KSGZ1 93,742
-2.00
95,654
0.00
3 209 2045 2125.6484
KHZZ1 28,818
-2.00
29,406
0.00
3 666 19226 130.123