<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
CeramicArdakan_Share,d,20040703,000000,2470.59,2470.59,2470.59,2470.59,442539,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040710,000000,2573.53,2573.53,2573.53,2573.53,23300,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040711,000000,2697.72,2697.72,2593.53,2593.53,3800,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040712,000000,2702.35,2702.35,2702.35,2702.35,20000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040713,000000,2830.64,2830.64,2736.47,2736.47,6037,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040714,000000,2869.51,2869.51,2754.71,2754.71,3200,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040717,000000,2890.50,2890.50,2764.71,2764.71,1800,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040718,000000,2883.53,2883.53,2875.29,2875.29,18827,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040719,000000,3015.61,3015.61,2893.53,2893.53,3000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040720,000000,3017.06,3017.06,3017.06,3017.06,24950,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040724,000000,3158.71,3158.71,3071.76,3071.76,8418,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040726,000000,3225.29,3225.29,3071.76,3071.76,200,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040727,000000,3224.90,3224.90,3074.12,3074.12,373,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040731,000000,3214.56,3214.56,3157.06,3157.06,12494,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040801,000000,3309.73,3309.73,3188.82,3188.82,4710,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040802,000000,3344.06,3344.06,3215.88,3215.88,3960,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040803,000000,3361.98,3361.98,3312.94,3312.94,13881,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040804,000000,3470.52,3470.52,3365.29,3365.29,7320,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040807,000000,3525.00,3525.00,3424.71,3424.71,8110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040808,000000,3575.29,3575.29,3575.29,3575.29,35357,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040809,000000,3746.27,3746.27,3628.82,3628.82,6810,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040811,000000,3789.41,3789.41,3789.41,3789.41,44200,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040814,000000,3981.16,3981.16,3602.13,3771.18,116295,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040815,000000,3603.53,3604.19,3603.53,3603.53,40110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040816,000000,3466.90,3540.24,3466.90,3498.24,44888,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040817,000000,3473.46,3677.86,3406.66,3449.41,22244,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040818,000000,3455.15,3455.15,3345.42,3407.65,11086,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040823,000000,3405.72,3407.06,3405.72,3407.06,20,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040828,000000,3252.46,3303.53,3252.46,3303.53,13900,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040908,000000,3140.65,3290.59,3140.65,3290.59,1770,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040912,000000,3229.04,3278.82,3142.26,3278.82,3551,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040914,000000,3122.38,3248.46,3122.38,3228.24,42150,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040915,000000,3169.33,3225.29,3169.33,3225.29,1010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20040921,000000,3064.95,3219.41,3064.95,3219.41,810,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041005,000000,3059.87,3212.35,3059.87,3212.35,1010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041108,000000,2901.38,3211.76,2901.38,3211.76,20,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041116,000000,3051.34,3210.59,3051.34,3210.59,110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041123,000000,3071.18,3080.69,3071.18,3071.18,45907,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041124,000000,3071.86,3071.86,3071.18,3071.18,4543,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041127,000000,3069.35,3219.22,3069.35,3105.29,8733,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041128,000000,3256.91,3256.91,3124.12,3124.12,2860,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041129,000000,3269.70,3269.70,3190.00,3190.00,9760,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041130,000000,3344.60,3344.60,3221.18,3221.18,4510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041201,000000,3358.79,3358.79,3311.76,3311.76,13810,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041204,000000,3347.21,3464.33,3347.21,3399.41,14990,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041205,000000,3560.24,3560.24,3340.56,3459.41,33790,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041206,000000,3478.73,3478.73,3351.38,3364.12,22492,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041207,000000,3505.46,3518.87,3351.97,3364.71,65002,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041211,000000,3352.43,3517.25,3351.77,3475.88,16197,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041212,000000,3481.11,3642.27,3481.11,3527.06,8656,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041213,000000,3682.35,3682.35,3682.35,3682.35,22955,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041214,000000,3845.88,3845.88,3845.88,3845.88,161345,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041215,000000,4017.06,4017.06,4017.06,4017.06,20000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041218,000000,4197.06,4197.06,4197.06,4197.06,20000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041219,000000,4411.18,4411.18,4048.15,4155.88,144526,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041220,000000,4365.15,4365.81,3952.10,4119.41,65088,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041221,000000,4137.63,4137.63,3938.72,3962.35,80264,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041222,000000,3963.46,3969.37,3962.15,3964.12,108397,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041225,000000,3966.42,4097.76,3933.58,3950.00,194353,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041226,000000,3957.18,4137.15,3940.77,3944.71,235580,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041227,000000,3934.39,4121.31,3934.39,4120.00,1043963,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041228,000000,4305.29,4305.29,4305.29,4305.29,400100,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20041229,000000,4499.47,4499.47,4285.80,4498.82,1690047,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050101,000000,4306.82,4410.91,4294.46,4297.06,224910,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050102,000000,4101.51,4194.31,4101.51,4121.76,99768,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050103,000000,4004.43,4012.31,3933.54,3961.76,65556,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050104,000000,3923.82,4143.56,3923.82,4096.47,61014,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050105,000000,4109.10,4109.10,4022.76,4088.82,70077,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050108,000000,4110.27,4206.82,4110.27,4185.29,48198,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050109,000000,4174.59,4195.47,4171.98,4181.76,75751,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050110,000000,4125.85,4125.85,3987.66,4045.29,16995,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050111,000000,3998.99,3998.99,3860.85,3891.76,110908,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050112,000000,3891.74,3966.67,3891.08,3920.00,28966,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050115,000000,3889.59,3942.83,3889.59,3915.88,21279,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050116,000000,3167.36,3777.71,3167.36,3174.12,17937,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050117,000000,3325.31,3325.31,3219.41,3219.41,6642,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050118,000000,3374.67,3374.67,3254.12,3254.12,5010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050119,000000,3395.88,3395.88,3395.88,3395.88,20000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050122,000000,3563.21,3563.21,3410.00,3410.00,1944,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050123,000000,3559.41,3559.41,3559.41,3559.41,30210,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050124,000000,3716.47,3716.47,3716.47,3716.47,65131,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050125,000000,3905.99,3905.99,3539.93,3644.71,199433,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050126,000000,3550.84,3578.11,3545.52,3558.82,70575,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050130,000000,3560.45,3560.45,3544.47,3546.47,86673,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050131,000000,3546.55,3546.55,3544.55,3545.88,1937,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050201,000000,3533.56,3540.22,3373.00,3518.24,96445,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050202,000000,3517.35,3545.98,3517.35,3530.00,11640,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050205,000000,3538.82,3539.49,3538.16,3538.82,52773,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050206,000000,3539.13,3539.13,3534.47,3536.47,30010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050207,000000,3535.15,3535.15,3380.43,3381.76,44870,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050208,000000,3393.59,3394.27,3224.22,3298.82,26181,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050209,000000,3299.50,3300.84,3298.82,3298.82,2930,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050212,000000,3356.51,3356.51,3322.95,3327.65,11205,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050213,000000,3340.73,3340.73,3174.30,3242.35,13124,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050214,000000,3103.62,3119.90,3100.91,3102.94,92424,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050215,000000,2968.63,2979.56,2968.63,2970.00,74140,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050221,000000,3115.86,3115.86,2962.87,2967.65,25903,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050223,000000,2944.36,2945.04,2876.55,2917.65,15121,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050226,000000,2926.71,3045.16,2926.71,3028.82,25390,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050227,000000,3093.03,3093.71,3048.82,3048.82,6932,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050301,000000,3183.58,3183.58,2880.58,3160.59,30899,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050302,000000,3008.15,3143.53,3006.12,3143.53,2453,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050305,000000,3144.88,3144.88,3143.53,3143.53,1754,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050306,000000,3144.88,3144.88,3143.53,3143.53,18125,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050307,000000,3054.53,3091.18,3054.53,3091.18,12410,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050308,000000,3091.18,3091.18,3091.18,3091.18,1000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050309,000000,3027.06,3094.39,3025.70,3048.82,15991,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050312,000000,3021.17,3049.74,3021.17,3042.94,48365,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050313,000000,3022.05,3032.94,3022.05,3032.94,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050314,000000,3032.94,3035.66,3032.94,3032.94,7305,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050315,000000,3048.01,3094.95,3040.53,3045.29,14811,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050316,000000,3045.29,3088.15,3043.93,3045.29,17545,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050328,000000,3058.09,3124.69,3058.09,3063.53,6010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050329,000000,3121.08,3188.93,3095.29,3095.29,8810,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050330,000000,3248.86,3248.86,3102.35,3102.35,1094,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050403,000000,3253.53,3253.53,3124.12,3124.12,3259,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050405,000000,3273.67,3273.67,3164.12,3164.12,6001,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050406,000000,3318.02,3318.02,3187.65,3187.65,3465,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050410,000000,3327.22,3327.22,3316.47,3316.47,18720,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050411,000000,3417.78,3480.90,3321.76,3321.76,1193,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050412,000000,3471.38,3471.38,3435.29,3435.29,15655,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050413,000000,3592.51,3592.51,3456.72,3540.59,83389,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050416,000000,3531.21,3704.48,3518.59,3613.53,14365,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050417,000000,3614.90,3656.71,3610.26,3623.53,29547,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050418,000000,3628.44,3628.44,3454.10,3550.59,23709,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050420,000000,3525.36,3589.26,3495.40,3540.00,35712,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050423,000000,3540.00,3540.00,3540.00,3540.00,1000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050424,000000,3540.00,3540.00,3540.00,3540.00,570,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050425,000000,3611.60,3611.60,3390.89,3417.65,21040,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050427,000000,3405.80,3409.15,3404.46,3406.47,24195,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050430,000000,3355.13,3356.47,3353.79,3356.47,19203,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050501,000000,3407.48,3415.51,3375.33,3384.71,40952,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050502,000000,3382.11,3384.79,3382.11,3384.12,9809,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050503,000000,3234.84,3266.47,3233.49,3266.47,16010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050504,000000,3428.82,3428.82,3270.00,3270.00,510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050507,000000,3412.43,3412.43,3411.76,3411.76,35147,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050508,000000,3412.11,3511.78,3411.44,3414.12,17633,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050509,000000,3444.24,3481.69,3418.82,3418.82,3094,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050510,000000,3527.96,3535.96,3336.48,3480.59,15010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050511,000000,3468.38,3534.42,3468.38,3487.06,12410,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050514,000000,3525.72,3530.39,3483.73,3507.06,44098,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050515,000000,3507.22,3507.88,3504.55,3505.88,15860,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050516,000000,3529.72,3529.72,3517.06,3517.06,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050517,000000,3501.15,3676.27,3501.15,3636.47,183573,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050518,000000,3810.25,3810.25,3628.88,3697.06,133666,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050521,000000,3677.44,3796.94,3677.44,3776.47,22457,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050522,000000,3781.74,3781.74,3765.89,3771.18,22335,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050523,000000,3646.86,3957.04,3646.86,3789.41,56710,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050524,000000,3874.61,3959.33,3874.61,3948.82,59024,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050525,000000,4126.01,4126.01,4097.91,4118.82,110335,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050528,000000,4304.18,4304.18,4302.88,4303.53,151106,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050529,000000,4320.40,4320.40,4103.66,4161.76,92874,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050530,000000,4171.07,4172.38,3973.32,4050.59,53900,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050531,000000,3990.92,3990.92,3882.47,3920.59,41370,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050601,000000,3973.93,4104.34,3964.75,4021.76,55367,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050606,000000,4204.47,4204.47,4095.49,4177.06,52687,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050607,000000,4174.95,4234.37,4115.53,4154.71,42493,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050608,000000,4041.88,4041.88,3966.42,3978.24,57905,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050611,000000,3972.56,4165.42,3968.62,3987.65,21065,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050612,000000,4150.90,4150.90,3997.62,4038.24,12500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050613,000000,4061.72,4062.37,4002.09,4027.65,10980,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050614,000000,4022.47,4027.71,4022.47,4027.06,153450,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050615,000000,4118.24,4118.89,4020.18,4112.35,64269,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050618,000000,4119.49,4119.49,4054.10,4101.18,5147,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050619,000000,4089.73,4089.73,3913.09,3951.18,22887,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050620,000000,3947.04,4002.80,3935.89,3987.06,16976,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050621,000000,3996.85,4068.93,3996.20,4027.65,17485,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050622,000000,3935.87,4000.79,3935.87,3998.82,759263,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050625,000000,3973.12,3973.12,3811.30,3893.53,12856,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050703,000000,3928.68,3928.68,3843.11,3874.71,1360,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050705,000000,3691.22,3788.24,3691.22,3788.24,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050706,000000,3600.05,3777.65,3600.05,3777.65,1210,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050727,000000,3604.40,3648.82,3604.40,3648.82,15310,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050730,000000,3484.94,3502.94,3484.94,3502.94,18010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050731,000000,3347.26,3360.00,3347.26,3360.00,18510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050801,000000,3212.94,3334.39,3212.94,3212.94,151821,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050802,000000,3068.08,3229.49,3068.08,3104.71,113097,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050803,000000,3234.87,3238.91,3234.87,3238.24,36536,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050806,000000,3150.32,3188.82,3147.62,3188.82,11710,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050807,000000,3190.14,3190.14,3041.47,3180.00,18900,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050815,000000,3145.65,3156.47,3024.56,3156.47,4150,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050816,000000,3181.91,3181.91,3158.24,3158.24,2010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050817,000000,3112.61,3151.18,3112.61,3151.18,3930,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050820,000000,2996.39,3135.88,2996.39,3135.88,2305,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050821,000000,3102.56,3279.27,3102.56,3220.59,23698,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050822,000000,3231.02,3231.02,3071.40,3160.00,29080,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050823,000000,3080.34,3140.59,3077.63,3140.59,5190,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050824,000000,3149.01,3149.01,3081.13,3085.88,20430,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050827,000000,3086.75,3145.08,3086.07,3102.35,17557,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050828,000000,3119.67,3119.67,3105.43,3108.82,29641,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050829,000000,3208.78,3215.55,3102.50,3141.76,8439,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050831,000000,3140.35,3206.66,3140.35,3151.18,18360,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050903,000000,3117.65,3117.65,3117.65,3117.65,22485,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050904,000000,3123.46,3123.46,3031.79,3080.00,12415,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050906,000000,3112.30,3112.30,3099.41,3099.41,12860,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050907,000000,2966.09,2978.38,2964.73,2968.82,36785,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050910,000000,2968.82,2968.82,2968.82,2968.82,9538,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050911,000000,2968.82,2971.56,2968.82,2968.82,16970,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050912,000000,2884.71,2891.57,2881.28,2888.82,26064,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050913,000000,2895.10,2895.10,2881.37,2888.24,5010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050917,000000,2885.78,3026.13,2885.78,2924.12,13462,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050918,000000,2914.05,3059.38,2914.05,2987.06,21470,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050919,000000,2980.67,3129.09,2927.57,3027.65,160170,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050921,000000,3144.85,3159.74,3125.90,3148.24,40010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050924,000000,3164.22,3164.90,3007.07,3041.76,38670,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050925,000000,3180.12,3180.12,2904.57,2947.65,14374,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050926,000000,2906.58,2906.58,2821.18,2821.18,24977,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050927,000000,2701.18,2701.87,2701.18,2701.18,28467,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20050928,000000,2701.28,2701.28,2699.89,2700.59,21010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051001,000000,2708.68,2708.68,2581.29,2656.47,10557,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051002,000000,2656.25,2714.73,2656.25,2657.65,1062,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051003,000000,2675.83,2689.73,2675.83,2680.00,30170,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051004,000000,2680.00,2680.00,2680.00,2680.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051005,000000,2679.41,2680.11,2679.41,2679.41,15010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051008,000000,2678.82,2679.52,2678.82,2678.82,12010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051009,000000,2675.64,2808.24,2675.64,2696.47,8065,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051010,000000,2828.36,2828.36,2707.65,2707.65,2010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051011,000000,2824.36,2824.36,2732.94,2732.94,5010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051012,000000,2732.94,2732.94,2732.94,2732.94,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051019,000000,2732.46,2732.46,2731.76,2731.76,20010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051024,000000,2598.00,2720.00,2598.00,2720.00,2010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051026,000000,2604.60,2610.88,2604.60,2605.29,23885,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051030,000000,2494.43,2560.39,2488.12,2547.06,17215,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051031,000000,2431.21,2498.82,2431.21,2498.82,9141,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051102,000000,2378.17,2477.65,2378.17,2477.65,4055,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051105,000000,2536.42,2536.42,2483.53,2483.53,2510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051106,000000,2534.29,2534.29,2487.06,2487.06,2110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051107,000000,2543.63,2543.63,2381.68,2395.88,17867,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051108,000000,2298.24,2301.10,2296.80,2298.24,28010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051109,000000,2294.25,2294.25,2290.66,2293.53,102833,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051127,000000,2800.00,2800.00,2699.00,2786.00,17322,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051129,000000,2731.00,2731.00,2731.00,2731.00,51646,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051130,000000,2677.00,2677.00,2677.00,2677.00,92233,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051203,000000,2677.00,2677.00,2624.00,2636.00,28601,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051204,000000,2626.00,2626.00,2505.00,2536.00,45310,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051205,000000,2410.00,2534.00,2410.00,2507.00,6350,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051206,000000,2510.00,2510.00,2382.00,2430.00,14086,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051211,000000,2309.00,2309.00,2309.00,2309.00,43377,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051213,000000,2309.00,2309.00,2201.00,2293.00,5410,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051220,000000,2293.00,2293.00,2179.00,2186.00,47243,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051221,000000,2100.00,2181.00,2100.00,2181.00,1010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051224,000000,2073.00,2159.00,2073.00,2159.00,4010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051225,000000,2159.00,2159.00,2052.00,2156.00,7420,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051227,000000,2051.00,2142.00,2051.00,2142.00,3000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051228,000000,2077.00,2132.00,2077.00,2132.00,3010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20051231,000000,2132.00,2132.00,2100.00,2116.00,17010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060108,000000,2100.00,2100.00,2011.00,2084.00,6010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060115,000000,1980.00,1980.00,1980.00,1980.00,80000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060124,000000,2046.00,2047.00,1991.00,1991.00,3377,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060129,000000,2038.00,2038.00,1991.00,1991.00,60,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060130,000000,1950.00,1980.00,1950.00,1980.00,5110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060227,000000,1978.00,2000.00,1978.00,1984.00,19955,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060419,000000,1945.00,1982.00,1945.00,1982.00,560,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060422,000000,1943.00,1943.00,1943.00,1943.00,40000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060426,000000,1905.00,1905.00,1905.00,1905.00,43305,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060429,000000,1867.00,1878.00,1867.00,1878.00,13810,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060430,000000,1913.00,1913.00,1841.00,1871.00,3710,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060501,000000,1834.00,1870.00,1834.00,1870.00,181,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060506,000000,1850.00,1864.00,1850.00,1864.00,5380,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060507,000000,1864.00,1864.00,1864.00,1864.00,585,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060509,000000,1827.00,1869.00,1827.00,1840.00,16385,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060514,000000,1807.00,1827.00,1806.00,1827.00,13010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060515,000000,1800.00,1800.00,1791.00,1792.00,55010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060516,000000,1800.00,1827.00,1800.00,1826.00,46753,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060517,000000,1862.00,1862.00,1841.00,1841.00,14425,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060520,000000,1841.00,1841.00,1841.00,1841.00,6097,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060527,000000,1841.00,1877.00,1846.00,1846.00,5260,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060528,000000,1882.00,1882.00,1882.00,1882.00,42855,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060531,000000,1919.00,1919.00,1884.00,1884.00,2285,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060607,000000,1910.00,1920.00,1885.00,1885.00,201753,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060613,000000,1885.00,1885.00,1885.00,1885.00,500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060614,000000,1884.00,1885.00,1884.00,1884.00,6010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060619,000000,1912.00,1912.00,1884.00,1884.00,110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060621,000000,1884.00,1884.00,1883.00,1883.00,1154,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060624,000000,1881.00,1882.00,1881.00,1882.00,40,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060625,000000,1845.00,1860.00,1845.00,1853.00,97463,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060702,000000,1750.00,1750.00,1235.00,1675.00,8970,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060703,000000,1642.00,1674.00,1642.00,1674.00,510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060710,000000,1641.00,1672.00,1641.00,1672.00,1510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060711,000000,1639.00,1639.00,1639.00,1639.00,635000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060712,000000,1607.00,1629.00,1607.00,1629.00,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060715,000000,1597.00,1661.00,1597.00,1610.00,1094153,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060716,000000,1642.00,1642.00,1610.00,1610.00,1010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060717,000000,1578.00,1609.00,1578.00,1609.00,1010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060718,000000,1577.00,1607.00,1577.00,1607.00,1510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060719,000000,1575.00,1605.00,1575.00,1605.00,2010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060722,000000,1573.00,1593.00,1573.00,1593.00,12010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060723,000000,1562.00,1589.00,1562.00,1589.00,4010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060724,000000,1558.00,1609.00,1558.00,1581.00,11996,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060725,000000,1612.00,1612.00,1551.00,1586.00,8673,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060726,000000,1612.00,1612.00,1555.00,1577.00,17006,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060730,000000,1608.00,1608.00,1578.00,1578.00,1746,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060801,000000,1609.00,1609.00,1578.00,1578.00,260,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060802,000000,1609.00,1609.00,1579.00,1579.00,1608,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060805,000000,1579.00,1579.00,1579.00,1579.00,10,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060806,000000,1600.00,1600.00,1585.00,1585.00,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060812,000000,1554.00,1578.00,1554.00,1578.00,6793,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060813,000000,1580.00,1580.00,1578.00,1578.00,20,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060814,000000,1578.00,1578.00,1578.00,1578.00,19000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060819,000000,1578.00,1578.00,1578.00,1578.00,460,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060820,000000,1547.00,1569.00,1547.00,1569.00,9550,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060821,000000,1538.00,1568.00,1538.00,1568.00,510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060828,000000,1537.00,1565.00,1537.00,1565.00,3010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060829,000000,1534.00,1596.00,1534.00,1538.00,109265,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060830,000000,1568.00,1568.00,1546.00,1546.00,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060902,000000,1550.00,1550.00,1546.00,1546.00,6010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060903,000000,1539.00,1545.00,1539.00,1545.00,710,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060904,000000,1539.00,1544.00,1539.00,1544.00,2732,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060906,000000,1544.00,1544.00,1514.00,1514.00,37065,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060911,000000,1514.00,1514.00,1514.00,1514.00,140,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060912,000000,1513.00,1513.00,1513.00,1513.00,1000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060913,000000,1483.00,1512.00,1483.00,1509.00,4210,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060916,000000,1514.00,1514.00,1509.00,1509.00,1860,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060917,000000,1509.00,1510.00,1509.00,1509.00,8262,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060919,000000,1538.00,1539.00,1525.00,1525.00,19410,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060924,000000,1555.00,1555.00,1520.00,1525.00,3248,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060925,000000,1495.00,1524.00,1495.00,1524.00,1010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060926,000000,1524.00,1524.00,1524.00,1524.00,1670,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20060930,000000,1520.00,1523.00,1520.00,1523.00,202,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070502,000000,1493.00,1493.00,1493.00,1493.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070606,000000,1464.00,1464.00,1464.00,1464.00,110322,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070617,000000,1300.00,1300.00,1300.00,1300.00,5000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070625,000000,1274.00,1274.00,1274.00,1274.00,35231,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070626,000000,1249.00,1271.00,1249.00,1271.00,3852,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070715,000000,1246.00,1267.00,1246.00,1267.00,5010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070718,000000,1242.00,1242.00,1242.00,1242.00,60840,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070724,000000,1218.00,1218.00,1218.00,1218.00,58000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070725,000000,1194.00,1204.00,1194.00,1204.00,20110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070729,000000,1180.00,1184.00,1180.00,1184.00,28683,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070731,000000,1161.00,1177.00,1161.00,1177.00,10363,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070801,000000,1155.00,1176.00,1155.00,1176.00,898,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070820,000000,1176.00,1176.00,1153.00,1154.00,65833,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070822,000000,1140.00,1152.00,1132.00,1152.00,3510,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070905,000000,1152.00,1152.00,1152.00,1152.00,15000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070908,000000,1129.00,1132.00,1129.00,1132.00,30010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070909,000000,1110.00,1113.00,1110.00,1113.00,30010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070910,000000,1091.00,1091.00,1091.00,1091.00,33400,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070911,000000,1091.00,1091.00,1091.00,1091.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070912,000000,1075.00,1090.00,1075.00,1090.00,1204,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20070916,000000,1091.00,1091.00,1090.00,1090.00,120,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071001,000000,1070.00,1089.00,1070.00,1089.00,1963,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071027,000000,1068.00,1082.00,1068.00,1082.00,11488,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071028,000000,1061.00,1061.00,1061.00,1061.00,35000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071127,000000,1061.00,1061.00,1061.00,1061.00,6000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071211,000000,1040.00,1061.00,1040.00,1061.00,38,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071217,000000,1059.00,1061.00,1059.00,1061.00,20,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071223,000000,1059.00,1060.00,1059.00,1060.00,2470,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20071225,000000,1061.00,1061.00,1061.00,1061.00,874,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080112,000000,1061.00,1061.00,1061.00,1061.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080123,000000,1040.00,1055.00,1040.00,1055.00,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080127,000000,1034.00,1049.00,1034.00,1049.00,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080128,000000,1029.00,1045.00,1029.00,1045.00,6430,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080130,000000,1025.00,1043.00,1025.00,1043.00,3590,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080223,000000,1150.00,1270.00,1150.00,1210.00,10010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080225,000000,1186.00,1209.00,1186.00,1209.00,1025,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080506,000000,1185.00,1209.00,1185.00,1209.00,60,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080510,000000,1173.00,1173.00,1173.00,1173.00,17050,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080512,000000,1138.00,1171.00,1138.00,1171.00,2138,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080526,000000,1136.00,1136.00,1136.00,1136.00,50,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080528,000000,1102.00,1102.00,1102.00,1102.00,17050,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080624,000000,1069.00,1100.00,1067.00,1070.00,14121,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080625,000000,1038.00,1038.00,1038.00,1038.00,40200,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080628,000000,1007.00,1033.00,1007.00,1033.00,5110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20080706,000000,1003.00,1024.00,1003.00,1024.00,10020,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20081123,000000,1000.00,1022.00,1000.00,1022.00,2752,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090228,000000,992.00,992.00,992.00,992.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090603,000000,983.00,983.00,983.00,983.00,50,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090713,000000,800.00,820.00,799.00,820.00,32642,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090729,000000,828.00,828.00,828.00,828.00,10,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090804,000000,780.00,828.00,780.00,828.00,19213,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090831,000000,814.00,814.00,814.00,814.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090902,000000,821.00,821.00,821.00,821.00,15000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090906,000000,832.00,832.00,832.00,832.00,1000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20090928,000000,832.00,833.00,832.00,833.00,100000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091003,000000,810.00,857.00,810.00,835.00,18134,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091024,000000,871.00,871.00,871.00,871.00,7000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091025,000000,876.00,876.00,876.00,876.00,3575,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091028,000000,879.00,879.00,879.00,879.00,10,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091107,000000,901.00,901.00,901.00,901.00,500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091108,000000,932.00,932.00,932.00,932.00,20000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091109,000000,951.00,951.00,951.00,951.00,106585,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091110,000000,984.00,984.00,983.00,984.00,301733,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091111,000000,1018.00,1018.00,1000.00,1000.00,78960,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091114,000000,986.00,1020.00,986.00,1020.00,12544,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091115,000000,979.00,979.00,979.00,979.00,6000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091116,000000,973.00,1000.00,973.00,973.00,20000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091125,000000,957.00,957.00,957.00,957.00,7250,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20091230,000000,977.00,977.00,977.00,977.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100102,000000,948.00,948.00,948.00,948.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100104,000000,940.00,940.00,940.00,940.00,3191,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100106,000000,938.00,938.00,938.00,938.00,11638,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100109,000000,925.00,925.00,925.00,925.00,4325,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100111,000000,921.00,921.00,921.00,921.00,30000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100113,000000,900.00,900.00,900.00,900.00,58221,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100119,000000,900.00,900.00,900.00,900.00,2621,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100202,000000,931.00,931.00,931.00,931.00,1960,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100208,000000,933.00,933.00,933.00,933.00,313805,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100209,000000,907.00,907.00,901.00,906.00,54500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100210,000000,936.00,936.00,906.00,936.00,608662,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100214,000000,941.00,941.00,941.00,941.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100216,000000,951.00,951.00,951.00,951.00,162800,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100217,000000,950.00,950.00,918.00,918.00,7817,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100224,000000,1100.00,1178.00,1098.00,1168.00,807804,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100227,000000,1148.00,1148.00,1148.00,1148.00,277844,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100228,000000,1188.00,1188.00,1188.00,1188.00,415000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100301,000000,1229.00,1229.00,1229.00,1229.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100302,000000,1272.00,1272.00,1272.00,1272.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100303,000000,1316.00,1316.00,1316.00,1316.00,808390,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100306,000000,1362.00,1362.00,1362.00,1362.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100308,000000,1376.00,1376.00,1376.00,1376.00,21155,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100309,000000,1406.00,1406.00,1406.00,1406.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100310,000000,1421.00,1421.00,1421.00,1421.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100313,000000,1460.00,1470.00,1401.00,1470.00,750534,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100314,000000,1489.00,1490.00,1455.00,1467.00,85423,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100315,000000,1479.00,1479.00,1416.00,1416.00,34042,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100316,000000,1377.00,1448.00,1372.00,1419.00,260440,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100317,000000,1438.00,1439.00,1430.00,1439.00,86864,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100327,000000,1450.00,1450.00,1450.00,1450.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100328,000000,1450.00,1490.00,1450.00,1460.00,20795,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100329,000000,1488.00,1488.00,1488.00,1488.00,2000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100331,000000,1480.00,1499.00,1480.00,1499.00,52391,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100403,000000,1439.00,1542.00,1439.00,1542.00,271000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100404,000000,1575.00,1576.00,1500.00,1500.00,71903,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100405,000000,1627.00,1628.00,1627.00,1628.00,12221,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100406,000000,1593.00,1593.00,1538.00,1538.00,35582,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100407,000000,1500.00,1500.00,1500.00,1500.00,126862,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100410,000000,1550.00,1552.00,1550.00,1552.00,53995,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100411,000000,1600.00,1600.00,1498.00,1498.00,115480,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100414,000000,1550.00,1550.00,1451.00,1451.00,7000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100417,000000,1452.00,1452.00,1451.00,1451.00,72456,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100418,000000,1501.00,1501.00,1470.00,1470.00,28146,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100419,000000,1527.00,1527.00,1527.00,1527.00,29220,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100420,000000,1573.00,1573.00,1573.00,1573.00,10536,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100424,000000,1500.00,1543.00,1483.00,1543.00,147705,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100425,000000,1500.00,1535.00,1438.00,1535.00,137362,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100426,000000,1557.00,1562.00,1557.00,1559.00,139150,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100427,000000,1580.00,1615.00,1507.00,1615.00,130333,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100428,000000,1659.00,1659.00,1658.00,1659.00,194205,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100501,000000,1717.00,1717.00,1717.00,1717.00,1490,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100502,000000,1720.00,1720.00,1720.00,1720.00,7001,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100503,000000,1732.00,1732.00,1732.00,1732.00,1000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100504,000000,1734.00,1734.00,1734.00,1734.00,1000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100505,000000,1736.00,1736.00,1736.00,1736.00,600,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100508,000000,1737.00,1737.00,1737.00,1737.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100509,000000,1794.00,1797.00,1750.00,1792.00,119167,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100510,000000,1840.00,1850.00,1788.00,1850.00,118671,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100511,000000,1760.00,1796.00,1759.00,1759.00,61221,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100512,000000,1764.00,1764.00,1760.00,1760.00,11972,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100515,000000,1800.00,1825.00,1800.00,1825.00,167311,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100516,000000,1886.00,1886.00,1886.00,1886.00,84000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100518,000000,1952.00,1952.00,1952.00,1952.00,22000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100519,000000,1996.00,1996.00,1996.00,1996.00,55000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100522,000000,2065.00,2065.00,2050.00,2050.00,50000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100523,000000,2060.00,2060.00,1991.00,1991.00,23573,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100524,000000,1944.00,1944.00,1944.00,1944.00,53000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100525,000000,1944.00,1944.00,1944.00,1944.00,10000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100529,000000,1999.00,2012.00,1999.00,2012.00,206500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100530,000000,2075.00,2075.00,2010.00,2010.00,37280,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100531,000000,2009.00,2088.00,2009.00,2088.00,261845,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100601,000000,2141.00,2141.00,2141.00,2141.00,77000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100602,000000,2215.00,2215.00,2215.00,2215.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100606,000000,2292.00,2292.00,2292.00,2292.00,97417,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100607,000000,2372.00,2372.00,2344.00,2372.00,481508,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100608,000000,2290.00,2450.00,2290.00,2450.00,68715,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100615,000000,2462.00,2462.00,2462.00,2462.00,792577,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100712,000000,2600.00,2650.00,2496.00,2650.00,295000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100713,000000,2691.00,2692.00,2690.00,2692.00,74299,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100714,000000,2798.00,2798.00,2798.00,2798.00,21000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100717,000000,2867.00,2867.00,2867.00,2867.00,1045,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100718,000000,2870.00,2870.00,2870.00,2870.00,34202,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100719,000000,2980.00,2984.00,2900.00,2984.00,1077263,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100720,000000,3095.00,3095.00,3021.00,3095.00,339315,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100721,000000,3200.00,3216.00,3200.00,3216.00,149358,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100724,000000,3343.00,3343.00,3290.00,3343.00,241166,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100725,000000,3475.00,3476.00,3471.00,3476.00,692698,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100726,000000,3615.00,3615.00,3615.00,3615.00,500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100728,000000,3617.00,3617.00,3617.00,3617.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100731,000000,3761.00,3761.00,3761.00,3761.00,10042,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100801,000000,3806.00,3806.00,3806.00,3806.00,103306,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100802,000000,3958.00,3958.00,3958.00,3958.00,63230,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100803,000000,4116.00,4116.00,3810.00,3810.00,393940,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100804,000000,3852.00,3880.00,3852.00,3852.00,100026,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100807,000000,3698.00,3852.00,3698.00,3810.00,659954,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100808,000000,3832.00,3832.00,3568.00,3568.00,600438,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100809,000000,3650.00,3735.00,3550.00,3735.00,656550,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100810,000000,3775.00,3775.00,3775.00,3775.00,61000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100811,000000,3926.00,3926.00,3926.00,3926.00,33391,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100814,000000,4079.00,4079.00,3767.00,3802.00,417204,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100815,000000,3880.00,3880.00,3798.00,3798.00,296000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100816,000000,3898.00,3898.00,3700.00,3700.00,175210,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100817,000000,3654.00,3760.00,3612.00,3614.00,70873,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100818,000000,3550.00,3756.00,3550.00,3600.00,119892,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100821,000000,3777.00,3777.00,3777.00,3777.00,100,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100822,000000,3686.00,3686.00,3580.00,3580.00,52490,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100823,000000,3700.00,3733.00,3700.00,3733.00,208859,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100824,000000,3751.00,3751.00,3603.00,3603.00,79793,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100825,000000,3723.00,3723.00,3580.00,3723.00,93918,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100828,000000,3724.00,3724.00,3610.00,3610.00,47197,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100829,000000,3770.00,3793.00,3742.00,3793.00,338529,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100830,000000,3869.00,3869.00,3628.00,3628.00,241666,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100831,000000,3610.00,3610.00,3600.00,3600.00,60013,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100904,000000,3600.00,3745.00,3551.00,3745.00,19497,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100905,000000,3699.00,3700.00,3620.00,3677.00,85893,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100906,000000,3799.00,3836.00,3799.00,3836.00,525045,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100907,000000,3988.00,3988.00,3812.00,3830.00,448307,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100908,000000,3800.00,3900.00,3791.00,3820.00,1449032,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100912,000000,3901.00,3901.00,3780.00,3782.00,996845,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20100913,000000,3803.00,3900.00,3750.00,3872.00,1306673,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101010,000000,3496.00,3496.00,3357.00,3357.00,41890,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101011,000000,3277.00,3549.00,3277.00,3450.00,431959,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101012,000000,3500.00,3538.00,3268.00,3268.00,325917,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101013,000000,3168.00,3170.00,3168.00,3168.00,99186,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101016,000000,3042.00,3259.00,3042.00,3042.00,463865,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101017,000000,3189.00,3189.00,3079.00,3079.00,266408,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101018,000000,3250.00,3277.00,3190.00,3277.00,190800,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101019,000000,3375.00,3378.00,3152.00,3156.00,167329,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101020,000000,3299.00,3442.00,3228.00,3442.00,111654,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101023,000000,3389.00,3390.00,3270.00,3270.00,12400,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101025,000000,3192.00,3280.00,3192.00,3192.00,40010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101026,000000,3065.00,3065.00,3065.00,3065.00,5049,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101027,000000,3050.00,3050.00,3047.00,3047.00,18500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101030,000000,3046.00,3100.00,2981.00,3064.00,590406,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101031,000000,3115.00,3115.00,2901.00,2999.00,124497,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101101,000000,2932.00,3082.00,2932.00,2945.00,41875,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101102,000000,3000.00,3039.00,2951.00,2951.00,79740,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101103,000000,2950.00,3085.00,2903.00,2930.00,81677,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101106,000000,2950.00,2950.00,2900.00,2900.00,129430,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101107,000000,2886.00,2886.00,2789.00,2789.00,55000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101108,000000,2712.00,2712.00,2697.00,2697.00,56949,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101109,000000,2806.00,2808.00,2804.00,2808.00,75000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101110,000000,2919.00,2919.00,2919.00,2919.00,46313,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101113,000000,3035.00,3035.00,3031.00,3035.00,212037,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101114,000000,3150.00,3150.00,3056.00,3059.00,50082,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101115,000000,2951.00,2957.00,2951.00,2951.00,41702,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101116,000000,2900.00,2900.00,2835.00,2835.00,27441,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101120,000000,2859.00,2859.00,2859.00,2859.00,3000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101121,000000,2860.00,2860.00,2745.00,2745.00,17550,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101122,000000,2850.00,2899.00,2850.00,2851.00,43547,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101123,000000,2850.00,2850.00,2804.00,2804.00,12700,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101124,000000,2780.00,2780.00,2760.00,2760.00,2000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101127,000000,2800.00,2830.00,2800.00,2815.00,23500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101128,000000,2781.00,2781.00,2745.00,2748.00,44682,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101129,000000,2750.00,2750.00,2706.00,2706.00,34595,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101130,000000,2744.00,2825.00,2744.00,2825.00,2751,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101201,000000,2800.00,2832.00,2800.00,2832.00,41700,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101204,000000,2936.00,2936.00,2936.00,2936.00,3500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101205,000000,2949.00,2949.00,2949.00,2949.00,500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101206,000000,2951.00,2951.00,2951.00,2951.00,5498,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101207,000000,2970.00,2970.00,2970.00,2970.00,20500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101208,000000,3042.00,3042.00,3042.00,3042.00,13000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101211,000000,3088.00,3088.00,3088.00,3088.00,16500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101212,000000,3148.00,3148.00,2961.00,3000.00,273600,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101213,000000,2980.00,2981.00,2980.00,2980.00,107002,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101214,000000,3067.00,3067.00,3067.00,3067.00,2,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101218,000000,2970.00,2979.00,2940.00,2940.00,120385,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101219,000000,2830.00,2830.00,2830.00,2830.00,9203,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101220,000000,2802.00,2802.00,2802.00,2802.00,2500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101221,000000,2820.00,2820.00,2791.00,2817.00,69522,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101222,000000,2820.00,2858.00,2817.00,2858.00,18700,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101225,000000,2910.00,2930.00,2820.00,2820.00,127226,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101226,000000,2880.00,2986.00,2880.00,2986.00,45000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101227,000000,2911.00,2911.00,2840.00,2840.00,11000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101228,000000,2831.00,2843.00,2830.00,2843.00,13489,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20101229,000000,2841.00,2850.00,2780.00,2802.00,51954,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110101,000000,2800.00,2810.00,2794.00,2795.00,29460,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110102,000000,2795.00,2795.00,2687.00,2731.00,60437,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110103,000000,2761.00,2819.00,2761.00,2819.00,7000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110104,000000,2835.00,2836.00,2752.00,2752.00,17276,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110105,000000,2879.00,2879.00,2720.00,2720.00,33979,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110108,000000,2726.00,2731.00,2720.00,2720.00,41828,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110109,000000,2750.00,2836.00,2750.00,2836.00,132281,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110110,000000,2836.00,2837.00,2773.00,2773.00,26088,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110111,000000,2834.00,2834.00,2709.00,2709.00,106707,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110112,000000,2725.00,2751.00,2715.00,2751.00,40934,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110115,000000,2751.00,2751.00,2710.00,2710.00,62078,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110116,000000,2703.00,2800.00,2700.00,2800.00,64420,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110117,000000,2800.00,2800.00,2716.00,2730.00,54338,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110118,000000,2730.00,2745.00,2725.00,2725.00,154394,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110119,000000,2730.00,2735.00,2690.00,2690.00,150391,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110122,000000,2652.00,2700.00,2606.00,2651.00,244094,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110123,000000,2646.00,2695.00,2644.00,2695.00,34003,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110124,000000,2701.00,2759.00,2700.00,2759.00,133712,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110126,000000,2845.00,2845.00,2845.00,2845.00,11820,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110129,000000,2884.00,2884.00,2884.00,2884.00,34203,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110130,000000,2998.00,2999.00,2900.00,2940.00,413455,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110131,000000,2899.00,2929.00,2899.00,2900.00,136600,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110201,000000,2900.00,2985.00,2850.00,2985.00,70005,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110205,000000,2995.00,2996.00,2990.00,2996.00,1777198,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110206,000000,3099.00,3099.00,2913.00,2980.00,389819,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110207,000000,2923.00,3010.00,2923.00,2924.00,124304,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110208,000000,2900.00,2900.00,2841.00,2841.00,98200,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110209,000000,2780.00,2834.00,2750.00,2770.00,168393,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110212,000000,2849.00,2849.00,2755.00,2760.00,79670,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110213,000000,2761.00,2761.00,2750.00,2752.00,77253,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110214,000000,2800.00,2864.00,2800.00,2864.00,89036,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110215,000000,2850.00,2870.00,2834.00,2854.00,84550,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110216,000000,2794.00,2837.00,2771.00,2837.00,60000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110219,000000,2865.00,2905.00,2865.00,2905.00,400076,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110220,000000,2979.00,3017.00,2850.00,3017.00,377566,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110222,000000,3086.00,3086.00,3086.00,3086.00,499513,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110223,000000,3209.00,3209.00,3209.00,3209.00,64001,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110226,000000,3337.00,3337.00,3101.00,3337.00,1284856,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110227,000000,3464.00,3464.00,3322.00,3374.00,492101,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110228,000000,3259.00,3300.00,3259.00,3299.00,220108,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110301,000000,3152.00,3220.00,3152.00,3220.00,183000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110302,000000,3250.00,3312.00,3250.00,3312.00,295149,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110305,000000,3272.00,3439.00,3272.00,3430.00,398311,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110306,000000,3437.00,3437.00,3311.00,3311.00,140799,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110307,000000,3355.00,3460.00,3351.00,3460.00,158205,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110308,000000,3450.00,3480.00,3430.00,3430.00,44164,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110309,000000,3470.00,3549.00,3470.00,3500.00,392895,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110312,000000,3500.00,3519.00,3403.00,3403.00,57209,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110313,000000,3323.00,3500.00,3323.00,3488.00,51368,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110314,000000,3500.00,3500.00,3412.00,3450.00,94918,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110315,000000,3448.00,3500.00,3448.00,3500.00,226864,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110316,000000,3568.00,3568.00,3500.00,3500.00,175503,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110319,000000,3473.00,3599.00,3472.00,3510.00,173528,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110326,000000,3460.00,3630.00,3460.00,3600.00,34334,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110327,000000,3671.00,3671.00,3568.00,3568.00,234074,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110328,000000,3698.00,3698.00,3494.00,3494.00,111149,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110329,000000,3511.00,3642.00,3511.00,3642.00,303627,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110330,000000,3700.00,3733.00,3700.00,3733.00,606153,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110403,000000,3877.00,3882.00,3850.00,3882.00,271828,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110404,000000,4033.00,4033.00,4033.00,4033.00,135484,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110405,000000,4194.00,4194.00,4194.00,4194.00,33785,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110406,000000,4360.00,4360.00,4360.00,4360.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110409,000000,4534.00,4534.00,4530.00,4534.00,544340,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110410,000000,4690.00,4702.00,4353.00,4353.00,369735,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110411,000000,4429.00,4600.00,4429.00,4429.00,375116,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110412,000000,4455.00,4633.00,4454.00,4628.00,645913,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110413,000000,4687.00,4711.00,4599.00,4711.00,237903,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110416,000000,4800.00,4851.00,4716.00,4840.00,160292,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110417,000000,4834.00,4889.00,4641.00,4641.00,191216,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110418,000000,4759.00,4759.00,4569.00,4569.00,91962,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110419,000000,4600.00,4600.00,4449.00,4449.00,103022,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110420,000000,4410.00,4656.00,4410.00,4518.00,268701,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110423,000000,4700.00,4700.00,4430.00,4430.00,121091,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110425,000000,4392.00,4392.00,4392.00,4392.00,32520,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110426,000000,4226.00,4349.00,4224.00,4224.00,83800,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110427,000000,4060.00,4380.00,4060.00,4060.00,270290,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110430,000000,3908.00,3908.00,3908.00,3908.00,28000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110501,000000,3780.00,4049.00,3780.00,4049.00,373986,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110502,000000,3937.00,3937.00,3937.00,3937.00,33000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110503,000000,4090.00,4090.00,4090.00,4090.00,34366,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110504,000000,4253.00,4253.00,4253.00,4253.00,92042,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110508,000000,4389.00,4423.00,4253.00,4412.00,668559,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110509,000000,4428.00,4500.00,4427.00,4447.00,120960,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110510,000000,4581.00,4581.00,4500.00,4500.00,119757,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110511,000000,4501.00,4700.00,4370.00,4500.00,197607,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110514,000000,4701.00,4701.00,4500.00,4500.00,23731,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110515,000000,4690.00,4690.00,4400.00,4400.00,73900,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110516,000000,4500.00,4500.00,4350.00,4497.00,62690,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110517,000000,4547.00,4548.00,4495.00,4495.00,47000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110518,000000,4528.00,4697.00,4528.00,4659.00,35500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110521,000000,4649.00,4746.00,4600.00,4678.00,77379,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110522,000000,4698.00,4699.00,4551.00,4555.00,72014,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110523,000000,4600.00,4700.00,4592.00,4595.00,78944,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110524,000000,4600.00,4600.00,4501.00,4501.00,156680,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110525,000000,4500.00,4500.00,4379.00,4379.00,65452,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110528,000000,4303.00,4303.00,4300.00,4300.00,40500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110529,000000,4130.00,4132.00,4130.00,4131.00,15859,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110530,000000,4390.00,4390.00,4390.00,4390.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110531,000000,4451.00,4565.00,4451.00,4565.00,13200,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110601,000000,4560.00,4600.00,4560.00,4600.00,38870,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110606,000000,4600.00,4695.00,4413.00,4413.00,40212,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110607,000000,4565.00,4565.00,4550.00,4550.00,12516,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110608,000000,4433.00,4435.00,4433.00,4433.00,32215,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110611,000000,4300.00,4300.00,4266.00,4266.00,20955,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110612,000000,4162.00,4507.00,4162.00,4162.00,268362,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110613,000000,4101.00,4398.00,4090.00,4090.00,159714,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110614,000000,4305.00,4305.00,4100.00,4280.00,48197,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110615,000000,4200.00,4318.00,4200.00,4317.00,30755,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110618,000000,4300.00,4474.00,4300.00,4474.00,187071,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110711,000000,4027.00,4027.00,4027.00,4027.00,441125,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110712,000000,4188.00,4188.00,4188.00,4188.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110713,000000,4355.00,4355.00,4355.00,4355.00,61721,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110716,000000,4529.00,4529.00,4311.00,4417.00,458228,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110718,000000,4435.00,4670.00,4380.00,4404.00,133026,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110719,000000,4487.00,4492.00,4328.00,4456.00,143611,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110720,000000,4288.00,4641.00,4288.00,4641.00,225534,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110723,000000,4590.00,4733.00,4590.00,4733.00,33634,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110724,000000,4911.00,4911.00,4911.00,4911.00,100000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110725,000000,5107.00,5107.00,5000.00,5107.00,982383,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110726,000000,5190.00,5283.00,5190.00,5283.00,98799,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110727,000000,5480.00,5480.00,5480.00,5480.00,32312,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110730,000000,5503.00,5686.00,5470.00,5682.00,189742,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110731,000000,5834.00,5834.00,5653.00,5800.00,432103,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110801,000000,5801.00,5992.00,5801.00,5970.00,307405,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110802,000000,5900.00,6190.00,5900.00,6190.00,833212,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110803,000000,6150.00,6351.00,6150.00,6351.00,247519,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110806,000000,6361.00,6500.00,6360.00,6420.00,177141,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110807,000000,6530.00,6570.00,6226.00,6226.00,236026,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110808,000000,6156.00,6157.00,6156.00,6156.00,251210,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110809,000000,5910.00,6000.00,5910.00,5926.00,683136,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110810,000000,6130.00,6156.00,6130.00,6156.00,116976,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110813,000000,6394.00,6394.00,5951.00,6000.00,864070,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110814,000000,5999.00,6330.00,5954.00,5954.00,111667,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110815,000000,5748.00,5949.00,5748.00,5748.00,298748,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110816,000000,5890.00,5890.00,5700.00,5700.00,122737,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110817,000000,5650.00,5913.00,5635.00,5700.00,161166,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110820,000000,5771.00,5988.00,5771.00,5988.00,410326,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110821,000000,6090.00,6205.00,6090.00,6205.00,204988,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110823,000000,6436.00,6436.00,6430.00,6436.00,64260,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110824,000000,6693.00,6693.00,6693.00,6693.00,518716,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110827,000000,6960.00,6960.00,6960.00,6960.00,80713,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110828,000000,7238.00,7238.00,7198.00,7238.00,316156,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110829,000000,7522.00,7522.00,7522.00,7522.00,70811,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110830,000000,7822.00,7822.00,7822.00,7822.00,57290,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110903,000000,8134.00,8134.00,8134.00,8134.00,38925,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110904,000000,8459.00,8459.00,8457.00,8459.00,250935,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110905,000000,8797.00,8797.00,8797.00,8797.00,44943,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110906,000000,9148.00,9148.00,9148.00,9148.00,54569,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110907,000000,9470.00,9470.00,8783.00,8783.00,979832,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110910,000000,8621.00,8621.00,8621.00,8621.00,69197,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110911,000000,8420.00,8965.00,8420.00,8965.00,357449,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110912,000000,9054.00,9054.00,8950.00,9054.00,669709,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110913,000000,9198.00,9198.00,8850.00,8978.00,175968,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110914,000000,9000.00,9050.00,8828.00,8828.00,94261,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110917,000000,8800.00,8800.00,8561.00,8561.00,96809,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110918,000000,8894.00,8894.00,8221.00,8226.00,59304,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110919,000000,8227.00,8455.00,8227.00,8301.00,80179,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110920,000000,8280.00,8350.00,8201.00,8300.00,71607,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110921,000000,8002.00,8388.00,7949.00,8190.00,309442,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110925,000000,8050.00,8159.00,7740.00,7820.00,228685,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110926,000000,7514.00,8040.00,7514.00,7610.00,114340,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110927,000000,7795.00,8000.00,7500.00,7957.00,266765,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20110928,000000,8050.00,8060.00,8050.00,8060.00,46103,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111001,000000,8381.00,8381.00,8381.00,8381.00,85186,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111002,000000,8716.00,8716.00,8716.00,8716.00,535263,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111003,000000,9000.00,9064.00,8820.00,8900.00,487870,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111004,000000,8801.00,8974.00,8672.00,8672.00,43000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111005,000000,8401.00,8890.00,8401.00,8600.00,337892,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111008,000000,9000.00,9054.00,9000.00,9054.00,388549,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111009,000000,9350.00,9400.00,9200.00,9200.00,263719,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111010,000000,9200.00,9369.00,8976.00,9023.00,122168,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111011,000000,9112.00,9299.00,9112.00,9190.00,109266,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111012,000000,9270.00,9270.00,8835.00,8835.00,158017,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111015,000000,8833.00,8978.00,8560.00,8601.00,83971,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111016,000000,8603.00,8603.00,8440.00,8440.00,51657,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111017,000000,8441.00,8851.00,8179.00,8179.00,160160,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111018,000000,8300.00,8340.00,8150.00,8253.00,19386,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111019,000000,8340.00,8569.00,8340.00,8569.00,198825,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111022,000000,8866.00,8866.00,8710.00,8820.00,220093,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111023,000000,8834.00,8834.00,8550.00,8769.00,15223,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111024,000000,8550.00,8550.00,8435.00,8435.00,27685,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111025,000000,8600.00,8799.00,8205.00,8502.00,21712,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111026,000000,8402.00,8600.00,8163.00,8350.00,293451,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111029,000000,8197.00,8201.00,8024.00,8024.00,67255,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111030,000000,7810.00,7850.00,7735.00,7735.00,67880,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111031,000000,7500.00,8057.00,7500.00,8000.00,38949,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111101,000000,8220.00,8248.00,8063.00,8063.00,152249,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111102,000000,8202.00,8389.00,8000.00,8000.00,77834,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111105,000000,8000.00,8150.00,7890.00,7890.00,1210,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111106,000000,7759.00,7990.00,7753.00,7753.00,60965,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111108,000000,7444.00,7450.00,7444.00,7444.00,45742,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111109,000000,7155.00,7741.00,7155.00,7734.00,102137,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111112,000000,7740.00,7740.00,7280.00,7500.00,19935,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111113,000000,7131.00,7131.00,7080.00,7080.00,27446,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111114,000000,6904.00,7419.00,6904.00,7130.00,163306,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111116,000000,7310.00,7315.00,7130.00,7200.00,33592,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111119,000000,7210.00,7270.00,7000.00,7000.00,61223,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111120,000000,7127.00,7127.00,6847.00,6847.00,152434,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111121,000000,6591.00,7089.00,6591.00,7022.00,117261,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111122,000000,6650.00,6655.00,6640.00,6640.00,29379,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111123,000000,6639.00,6951.00,6420.00,6420.00,11631,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111126,000000,6701.00,6701.00,6515.00,6515.00,4452,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111127,000000,6500.00,6697.00,6422.00,6422.00,48870,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111128,000000,6516.00,6516.00,6223.00,6262.00,15032,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111129,000000,6250.00,6659.00,6150.00,6659.00,120112,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111130,000000,6657.00,6657.00,6657.00,6657.00,98811,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111203,000000,6920.00,6923.00,6800.00,6923.00,170336,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111204,000000,7185.00,7185.00,7185.00,7185.00,32700,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111207,000000,7460.00,7460.00,7460.00,7460.00,34921,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111210,000000,7758.00,7758.00,7300.00,7610.00,285492,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111211,000000,7520.00,7785.00,7470.00,7551.00,46315,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111212,000000,7740.00,7837.00,7450.00,7837.00,181550,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111213,000000,8089.00,8089.00,8087.00,8089.00,955023,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111214,000000,8412.00,8412.00,8412.00,8412.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111217,000000,8748.00,8748.00,8748.00,8748.00,34886,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111218,000000,9097.00,9097.00,9097.00,9097.00,44475,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111219,000000,9460.00,9460.00,9110.00,9199.00,2833619,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111220,000000,9440.00,9599.00,9072.00,9183.00,1244396,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111221,000000,9300.00,9399.00,8925.00,8925.00,242937,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111224,000000,8926.00,9290.00,8698.00,9130.00,1156990,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111225,000000,9370.00,9383.00,9240.00,9374.00,959614,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111226,000000,9389.00,9389.00,8993.00,8993.00,39106,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111227,000000,8737.00,8993.00,8737.00,8737.00,358390,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111228,000000,8737.00,8990.00,8393.00,8959.00,532704,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20111231,000000,8919.00,8920.00,8610.00,8888.00,235086,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120101,000000,8601.00,8879.00,8532.00,8879.00,272612,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120102,000000,8302.00,8750.00,8302.00,8750.00,10350,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120103,000000,8743.00,8939.00,8700.00,8771.00,121814,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120104,000000,8805.00,8900.00,8445.00,8445.00,166809,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120107,000000,8470.00,8470.00,8464.00,8464.00,12070,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120108,000000,8344.00,8768.00,8344.00,8344.00,629507,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120109,000000,8348.00,8348.00,8016.00,8016.00,98129,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120110,000000,7801.00,7801.00,7734.00,7734.00,131890,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120111,000000,7590.00,7590.00,7447.00,7447.00,200491,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120115,000000,7400.00,7767.00,7400.00,7767.00,264851,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120116,000000,7980.00,8036.00,7968.00,8034.00,344373,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120117,000000,8152.00,8152.00,7697.00,7697.00,80323,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120118,000000,7796.00,7978.00,7796.00,7800.00,93751,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120121,000000,7800.00,7849.00,7560.00,7587.00,32336,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120123,000000,7599.00,7599.00,7301.00,7400.00,152835,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120125,000000,7072.00,7399.00,7069.00,7399.00,191474,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120128,000000,7452.00,7455.00,6890.00,7455.00,554109,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120129,000000,7450.00,7450.00,7100.00,7298.00,141667,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120130,000000,7185.00,7185.00,6911.00,7000.00,149075,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120131,000000,7000.00,7254.00,7000.00,7254.00,253883,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120201,000000,7525.00,7525.00,7518.00,7525.00,582747,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120204,000000,7800.00,7800.00,7520.00,7550.00,106850,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120205,000000,7550.00,7550.00,7342.00,7342.00,13668,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120206,000000,7241.00,7299.00,7240.00,7240.00,92786,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120207,000000,7240.00,7489.00,7110.00,7225.00,137120,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120208,000000,7103.00,7400.00,6942.00,6942.00,121995,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120212,000000,7200.00,7415.00,7035.00,7035.00,33641,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120213,000000,7000.00,7340.00,7000.00,7000.00,94536,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120214,000000,6871.00,7150.00,6752.00,6752.00,50456,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120215,000000,6600.00,6790.00,6503.00,6503.00,133281,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120218,000000,6700.00,6825.00,6384.00,6440.00,89392,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120219,000000,6640.00,6768.00,6640.00,6768.00,183894,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120220,000000,7000.00,7000.00,6999.00,7000.00,49826,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120221,000000,7280.00,7280.00,7280.00,7280.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120222,000000,7571.00,7571.00,7571.00,7571.00,34500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120225,000000,7750.00,7750.00,7300.00,7406.00,266182,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120226,000000,7452.00,7750.00,7451.00,7749.00,600804,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120227,000000,7789.00,7880.00,7402.00,7402.00,135629,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120228,000000,7690.00,7690.00,7500.00,7563.00,513547,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120229,000000,7670.00,7850.00,7501.00,7510.00,415498,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120303,000000,7600.00,7700.00,7500.00,7500.00,106183,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120304,000000,7695.00,7920.00,7513.00,7920.00,727733,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120305,000000,8120.00,8120.00,7661.00,7661.00,244377,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120306,000000,8049.00,8049.00,7561.00,7561.00,29257,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120307,000000,7888.00,7949.00,7700.00,7865.00,225353,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120310,000000,7867.00,7867.00,7579.00,7579.00,107955,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120311,000000,7795.00,7795.00,7451.00,7475.00,80765,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120312,000000,7498.00,7499.00,7165.00,7165.00,46731,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120313,000000,7438.00,7438.00,7200.00,7200.00,91810,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120314,000000,7380.00,7380.00,7150.00,7195.00,26623,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120317,000000,7330.00,7330.00,7100.00,7103.00,27129,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120318,000000,7294.00,7439.00,7200.00,7250.00,281634,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120324,000000,7577.00,7578.00,7569.00,7569.00,2832,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120325,000000,7603.00,7604.00,7550.00,7595.00,10250,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120326,000000,7161.00,7161.00,7104.00,7104.00,27006,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120327,000000,7468.00,7468.00,7439.00,7468.00,72249,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120328,000000,7762.00,7762.00,7303.00,7303.00,24221,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120402,000000,7698.00,7698.00,7250.00,7288.00,10702,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120403,000000,7640.00,7668.00,7640.00,7668.00,185735,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120404,000000,7972.00,7972.00,7670.00,7679.00,235976,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120407,000000,7672.00,7890.00,7608.00,7608.00,10710,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120408,000000,7530.00,7600.00,7530.00,7530.00,162464,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120409,000000,7500.00,7819.00,7499.00,7758.00,172224,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120410,000000,7500.00,7947.00,7500.00,7581.00,414460,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120411,000000,7800.00,7800.00,7600.00,7605.00,28903,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120414,000000,7600.00,7610.00,7600.00,7610.00,2907,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120415,000000,7738.00,7738.00,7345.00,7345.00,123785,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120416,000000,7499.00,7500.00,7103.00,7103.00,151864,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120417,000000,7150.00,7399.00,7150.00,7163.00,24114,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120418,000000,7300.00,7390.00,7172.00,7172.00,90403,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120421,000000,7105.00,7200.00,7001.00,7060.00,94436,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120422,000000,7200.00,7290.00,7195.00,7275.00,121916,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120423,000000,7449.00,7449.00,7087.00,7298.00,47610,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120424,000000,7092.00,7250.00,7092.00,7111.00,26600,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120428,000000,7112.00,7423.00,7112.00,7423.00,381139,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120429,000000,7505.00,7630.00,7450.00,7593.00,141939,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120430,000000,7505.00,7625.00,7500.00,7500.00,81570,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120501,000000,7600.00,7814.00,7600.00,7814.00,152835,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120502,000000,7900.00,8003.00,7900.00,8003.00,533915,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120505,000000,8300.00,8315.00,8100.00,8265.00,180626,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120506,000000,8100.00,8386.00,8004.00,8170.00,355031,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120507,000000,8140.00,8140.00,8000.00,8080.00,143789,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120508,000000,8060.00,8139.00,8040.00,8130.00,242080,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120509,000000,8187.00,8187.00,8000.00,8010.00,94946,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120512,000000,8149.00,8149.00,8005.00,8005.00,129833,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120513,000000,8000.00,8005.00,8000.00,8001.00,227182,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120514,000000,8001.00,8001.00,7998.00,8000.00,267162,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120515,000000,8000.00,8070.00,7999.00,8070.00,94940,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120516,000000,8060.00,8330.00,8060.00,8300.00,57228,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120519,000000,8200.00,8345.00,8172.00,8172.00,28501,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120520,000000,8150.00,8150.00,7909.00,7999.00,311879,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120521,000000,8020.00,8089.00,8001.00,8070.00,121595,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120522,000000,8060.00,8219.00,8060.00,8190.00,49360,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120523,000000,8200.00,8450.00,8200.00,8351.00,102592,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120526,000000,8340.00,8390.00,7982.00,7982.00,49269,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120527,000000,8100.00,8100.00,8000.00,8001.00,30735,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120528,000000,8050.00,8148.00,7800.00,7800.00,34139,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120529,000000,8001.00,8100.00,8000.00,8100.00,42040,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120530,000000,8001.00,8099.00,8001.00,8005.00,63280,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120602,000000,8150.00,8150.00,8001.00,8100.00,4448,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120605,000000,8151.00,8151.00,8001.00,8001.00,18895,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120606,000000,8020.00,8020.00,8000.00,8000.00,128819,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120609,000000,7682.00,8000.00,7682.00,8000.00,45167,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120610,000000,7999.00,7999.00,7701.00,7701.00,10630,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120611,000000,7671.00,8000.00,7671.00,7999.00,74535,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120612,000000,8000.00,8000.00,8000.00,8000.00,19600,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120613,000000,8090.00,8090.00,8000.00,8000.00,8783,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120616,000000,8000.00,8010.00,8000.00,8000.00,93358,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120617,000000,8000.00,8000.00,7713.00,7989.00,5255,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120619,000000,8000.00,8000.00,8000.00,8000.00,12120,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120620,000000,7999.00,7999.00,7998.00,7998.00,7208,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120623,000000,7969.00,7969.00,7840.00,7955.00,36300,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120624,000000,7603.00,8000.00,7603.00,8000.00,80200,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120625,000000,7885.00,8000.00,7885.00,7901.00,33320,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120626,000000,7900.00,7900.00,7622.00,7622.00,78130,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120627,000000,7401.00,8000.00,7401.00,7995.00,140173,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120630,000000,7999.00,8000.00,7999.00,8000.00,2000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120701,000000,7999.00,7999.00,7995.00,7995.00,40820,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120702,000000,7998.00,7999.00,7996.00,7996.00,25190,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120703,000000,7900.00,7999.00,7800.00,7996.00,33075,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120704,000000,7997.00,7997.00,7900.00,7900.00,10250,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120707,000000,7950.00,7991.00,7950.00,7979.00,33150,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120708,000000,7900.00,7969.00,7900.00,7900.00,24750,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120709,000000,7850.00,7850.00,7850.00,7850.00,3940,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120710,000000,7850.00,7979.00,7628.00,7979.00,24950,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120711,000000,7809.00,7949.00,7809.00,7881.00,12500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120714,000000,7545.00,7995.00,7545.00,7831.00,90887,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120715,000000,7950.00,8100.00,7950.00,7998.00,76346,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120723,000000,7500.00,7749.00,7500.00,7600.00,101651,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120724,000000,7699.00,7829.00,7310.00,7829.00,245405,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120725,000000,8075.00,8075.00,8069.00,8075.00,31385,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120728,000000,8373.00,8373.00,8367.00,8373.00,429737,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120729,000000,8599.00,8707.00,8370.00,8707.00,186474,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120730,000000,8810.00,8978.00,8750.00,8870.00,42711,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120731,000000,9190.00,9190.00,8701.00,8841.00,56963,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120801,000000,9000.00,9086.00,8750.00,8804.00,50420,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120804,000000,8620.00,9000.00,8620.00,8965.00,18022,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120805,000000,8628.00,8876.00,8618.00,8618.00,77093,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120806,000000,8870.00,8878.00,8550.00,8686.00,13520,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120807,000000,8431.00,8550.00,8337.00,8499.00,22500,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120808,000000,8301.00,8301.00,8301.00,8301.00,2000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120811,000000,8416.00,8416.00,8310.00,8400.00,8310,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120812,000000,8300.00,8407.00,8300.00,8300.00,3635,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120813,000000,8599.00,8599.00,8400.00,8555.00,6153,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120814,000000,8597.00,8600.00,8500.00,8600.00,14110,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120815,000000,8699.00,8699.00,8527.00,8527.00,60242,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120818,000000,8549.00,8690.00,8500.00,8690.00,11010,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120821,000000,8549.00,8549.00,8549.00,8549.00,3650,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120822,000000,8208.00,8548.00,8208.00,8539.00,3497,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120825,000000,8537.00,8880.00,8500.00,8879.00,45000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120826,000000,8605.00,8869.00,8605.00,8864.00,32730,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120827,000000,8870.00,8870.00,8700.00,8810.00,14466,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120902,000000,8500.00,8840.00,8500.00,8600.00,17576,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120903,000000,8500.00,8500.00,8420.00,8420.00,8798,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120904,000000,8400.00,8500.00,8400.00,8490.00,45511,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120905,000000,8448.00,8448.00,8158.00,8448.00,16177,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120908,000000,8399.00,8399.00,8102.00,8102.00,8750,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120909,000000,8249.00,8649.00,8239.00,8598.00,93644,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120910,000000,8709.00,8783.00,8709.00,8783.00,22512,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120911,000000,9003.00,9003.00,8998.00,9002.00,97005,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120915,000000,9159.00,9359.00,9065.00,9177.00,117180,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120916,000000,9399.00,9400.00,9200.00,9200.00,2900,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120917,000000,9189.00,9189.00,9137.00,9139.00,12159,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120918,000000,8797.00,9088.00,8797.00,9050.00,183170,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120919,000000,9319.00,9319.00,8800.00,9000.00,8335,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120922,000000,9050.00,9250.00,9050.00,9150.00,3823,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120923,000000,9141.00,9403.00,9141.00,9403.00,292595,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120924,000000,9673.00,9673.00,9673.00,9673.00,20806,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120925,000000,9910.00,9910.00,9910.00,9910.00,9696,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120926,000000,10023.00,10023.00,10021.00,10023.00,240743,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120929,000000,10409.00,10409.00,9701.00,10076.00,43273,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20120930,000000,10002.00,10076.00,9700.00,9988.00,76128,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121001,000000,9590.00,9590.00,9584.00,9584.00,28711,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121002,000000,9261.00,9987.00,9261.00,9599.00,35977,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121003,000000,9279.00,9280.00,9110.00,9110.00,36329,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121006,000000,9000.00,9099.00,8826.00,9000.00,202334,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121007,000000,8841.00,9050.00,8841.00,9000.00,57134,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121008,000000,9000.00,9360.00,9000.00,9360.00,22300,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121009,000000,9366.00,9366.00,9359.00,9364.00,37557,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121010,000000,9737.00,9737.00,9363.00,9737.00,123492,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121013,000000,10064.00,10064.00,10060.00,10064.00,253624,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121014,000000,10466.00,10466.00,10400.00,10466.00,145823,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121015,000000,10800.00,10881.00,10301.00,10490.00,197501,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121016,000000,10750.00,10750.00,10233.00,10233.00,39219,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121017,000000,9864.00,10684.00,9864.00,10684.00,373421,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121020,000000,10669.00,10669.00,10669.00,10669.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121021,000000,11095.00,11095.00,11095.00,11095.00,263170,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121022,000000,11538.00,11538.00,11538.00,11538.00,832020,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121029,000000,11999.00,11999.00,11999.00,11999.00,39560,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121030,000000,12478.00,12478.00,12478.00,12478.00,171373,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121031,000000,12966.00,12977.00,11999.00,12977.00,187506,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121104,000000,13348.00,13348.00,13348.00,13348.00,252711,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121105,000000,13600.00,13870.00,13394.00,13540.00,193863,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121106,000000,14180.00,14180.00,13500.00,13610.00,127242,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121107,000000,14000.00,14000.00,13402.00,13402.00,173404,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121110,000000,13712.00,13712.00,13163.00,13163.00,103900,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121111,000000,12761.00,12761.00,12761.00,12761.00,169013,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121112,000000,13270.00,13271.00,13151.00,13271.00,138928,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121113,000000,13778.00,13778.00,13777.00,13778.00,250196,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121114,000000,14327.00,14327.00,13700.00,13750.00,55581,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121117,000000,13996.00,14540.00,13465.00,13466.00,76523,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121118,000000,13447.00,13700.00,13447.00,13447.00,80193,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121119,000000,13844.00,13844.00,12992.00,13450.00,50570,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121120,000000,13450.00,13470.00,13200.00,13200.00,31626,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121121,000000,13792.00,13792.00,12870.00,13699.00,43955,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121126,000000,13747.00,13750.00,13550.00,13680.00,52625,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121127,000000,13898.00,13899.00,13550.00,13550.00,16727,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121128,000000,13635.00,13635.00,13189.00,13200.00,12837,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121201,000000,13307.00,13500.00,13037.00,13037.00,50691,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121202,000000,13037.00,13290.00,12550.00,12999.00,58600,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121203,000000,13249.00,13249.00,12700.00,12700.00,59820,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121204,000000,13000.00,13000.00,12503.00,12880.00,95593,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121205,000000,12880.00,12880.00,12280.00,12322.00,349524,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121208,000000,12038.00,12598.00,12035.00,12035.00,143016,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121209,000000,12180.00,12640.00,12180.00,12640.00,40246,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121210,000000,12890.00,12953.00,12890.00,12953.00,49819,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121211,000000,13300.00,13457.00,12955.00,13100.00,62268,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121212,000000,13250.00,13384.00,12900.00,12900.00,89984,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121215,000000,13001.00,13431.00,13001.00,13217.00,59914,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121216,000000,13218.00,13290.00,13103.00,13113.00,34829,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121217,000000,13101.00,13497.00,13101.00,13488.00,68894,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121229,000000,14005.00,14100.00,13447.00,13449.00,138198,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121230,000000,13997.00,13997.00,13450.00,13537.00,78899,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20121231,000000,13350.00,13650.00,13350.00,13351.00,27329,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130101,000000,13881.00,13881.00,12966.00,12967.00,77890,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130102,000000,13000.00,13489.00,12750.00,13098.00,19137,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130106,000000,12801.00,12850.00,12801.00,12850.00,14666,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130107,000000,13000.00,13000.00,12360.00,12360.00,44947,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130108,000000,12370.00,12370.00,12000.00,12050.00,90255,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130109,000000,12148.00,12633.00,12101.00,12633.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130113,000000,13124.00,13124.00,13000.00,13000.00,140577,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130114,000000,12751.00,13000.00,12593.00,12593.00,46745,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130115,000000,12980.00,12992.00,12112.00,12112.00,212751,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130116,000000,12054.00,12630.00,12054.00,12300.00,97907,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130119,000000,12700.00,12700.00,12300.00,12300.00,26434,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130120,000000,12400.00,12500.00,11993.00,11993.00,51074,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130121,000000,12298.00,12298.00,11711.00,11999.00,28981,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130122,000000,11901.00,11901.00,11425.00,11425.00,33520,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130123,000000,11999.00,11999.00,11250.00,11640.00,18966,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130126,000000,11500.00,11900.00,11164.00,11164.00,91820,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130127,000000,11622.00,11623.00,11050.00,11400.00,98469,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130128,000000,11579.00,11800.00,11129.00,11793.00,24713,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130130,000000,12042.00,12042.00,11500.00,12042.00,169046,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130202,000000,12485.00,12485.00,11561.00,11561.00,29125,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130203,000000,11700.00,12100.00,11569.00,12100.00,144011,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130204,000000,12100.00,12109.00,11852.00,12109.00,76555,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130205,000000,12346.00,12541.00,12346.00,12541.00,88467,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130206,000000,12987.00,13013.00,12700.00,13013.00,198685,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130209,000000,13427.00,13427.00,13427.00,13427.00,97976,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130211,000000,13939.00,13939.00,13290.00,13400.00,68236,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130212,000000,13470.00,13600.00,13300.00,13600.00,73616,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130213,000000,13520.00,13993.00,13410.00,13993.00,395120,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130216,000000,14470.00,14470.00,14464.00,14470.00,434761,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130217,000000,15048.00,15048.00,14600.00,15048.00,342762,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130218,000000,15060.00,15550.00,14801.00,14801.00,263924,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130219,000000,15500.00,15500.00,14500.00,15000.00,156443,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130220,000000,14385.00,15200.00,14385.00,15089.00,128040,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130223,000000,15200.00,15200.00,14501.00,14600.00,8718,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130224,000000,14950.00,15149.00,14188.00,14192.00,158785,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130225,000000,15198.00,15199.00,14187.00,14187.00,79101,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130226,000000,14849.00,14887.00,14849.00,14887.00,48811,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130227,000000,15472.00,15472.00,15472.00,15472.00,40040,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130302,000000,16090.00,16090.00,16090.00,16090.00,70802,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130303,000000,16733.00,16733.00,16733.00,16733.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130304,000000,17402.00,17402.00,17402.00,17402.00,74000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130305,000000,18090.00,18090.00,16811.00,17575.00,377375,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130306,000000,17790.00,17790.00,17130.00,17500.00,143372,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130309,000000,17800.00,18165.00,17800.00,18165.00,173147,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130310,000000,18500.00,18750.00,18216.00,18599.00,92042,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130311,000000,19115.00,19115.00,18612.00,18705.00,201084,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130312,000000,19765.00,19765.00,19765.00,19765.00,140651,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130313,000000,20555.00,20555.00,20555.00,20555.00,78228,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130316,000000,21377.00,21377.00,20560.00,21377.00,162175,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130317,000000,21200.00,21295.00,20380.00,20380.00,180829,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130318,000000,21489.00,21492.00,20500.00,21492.00,301036,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130325,000000,22010.00,22010.00,22010.00,22010.00,26903,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130326,000000,22706.00,22706.00,22706.00,22706.00,46100,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130327,000000,23614.00,23614.00,23130.00,23430.00,97588,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130330,000000,23500.00,23500.00,22700.00,22700.00,34239,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130331,000000,23150.00,23699.00,22301.00,22400.00,57124,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130403,000000,22699.00,22699.00,21751.00,22001.00,37184,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130406,000000,21200.00,22712.00,21200.00,22712.00,48324,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130407,000000,23069.00,23069.00,23059.00,23069.00,116972,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130408,000000,23970.00,23990.00,23500.00,23700.00,182746,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130409,000000,24499.00,24499.00,23100.00,23111.00,75011,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130410,000000,23500.00,23900.00,23250.00,23720.00,91295,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130413,000000,23900.00,23900.00,23299.00,23299.00,29544,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130415,000000,23690.00,24000.00,23600.00,23650.00,222280,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130416,000000,23950.00,23950.00,23304.00,23765.00,2282,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130417,000000,23896.00,23896.00,22717.00,23200.00,38167,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130420,000000,23300.00,23300.00,22245.00,22245.00,43666,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130421,000000,23579.00,23609.00,23400.00,23599.00,91505,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130422,000000,23885.00,24513.00,23602.00,24513.00,144292,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130423,000000,25450.00,25450.00,24000.00,24401.00,242601,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130424,000000,24600.00,24999.00,24600.00,24995.00,49337,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130427,000000,25926.00,25926.00,25926.00,25926.00,9661,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130428,000000,26220.00,26220.00,26220.00,26220.00,43583,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130429,000000,27268.00,27268.00,27268.00,27268.00,35000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130430,000000,28358.00,28358.00,28324.00,28358.00,250998,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130501,000000,29491.00,29491.00,29399.00,29491.00,116565,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130504,000000,30668.00,30668.00,29990.00,30668.00,85681,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130505,000000,31890.00,31890.00,29700.00,30397.00,75762,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130506,000000,30397.00,31880.00,30001.00,31200.00,124596,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130507,000000,32498.00,32498.00,31000.00,31200.00,40506,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130508,000000,32898.00,32898.00,30547.00,30547.00,144202,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130511,000000,31800.00,31800.00,29722.00,29722.00,90390,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130512,000000,28800.00,30500.00,28738.00,28738.00,119702,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130513,000000,29920.00,29991.00,27817.00,28593.00,183844,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130514,000000,27999.00,29498.00,27439.00,27439.00,94343,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130515,000000,27043.00,27043.00,27043.00,27043.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130518,000000,25962.00,25962.00,25962.00,25962.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130519,000000,24924.00,25889.00,24924.00,24924.00,434825,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130520,000000,24100.00,26058.00,24100.00,26058.00,238008,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130521,000000,25884.00,25884.00,25884.00,25884.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130522,000000,26919.00,26919.00,26884.00,26919.00,139525,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130525,000000,27994.00,27994.00,27994.00,27994.00,83887,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130526,000000,29113.00,29113.00,29113.00,29113.00,386184,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130527,000000,29500.00,29500.00,27949.00,27949.00,175299,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130528,000000,26979.00,27950.00,26979.00,27300.00,558671,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130529,000000,28340.00,28362.00,27305.00,28280.00,681574,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130601,000000,28998.00,28998.00,27152.00,27800.00,162533,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130602,000000,27940.00,27940.00,26284.00,27298.00,97909,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130603,000000,27500.00,27500.00,26500.00,26500.00,58396,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130608,000000,27319.00,27319.00,25850.00,26300.00,58111,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130609,000000,26021.00,26025.00,25200.00,25200.00,106205,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130610,000000,25900.00,26000.00,25500.00,26000.00,48338,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130611,000000,26111.00,26774.00,26111.00,26774.00,112097,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130612,000000,27659.00,27659.00,27659.00,27659.00,87153,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130615,000000,28765.00,28765.00,28765.00,28765.00,34000,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130616,000000,29915.00,29915.00,27815.00,28899.00,365258,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130617,000000,29000.00,29800.00,28614.00,28615.00,116008,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130618,000000,29739.00,29739.00,27760.00,27805.00,112185,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130619,000000,28200.00,28200.00,27301.00,27320.00,114815,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130622,000000,27400.00,28600.00,27350.00,27904.00,34229,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130623,000000,28399.00,28399.00,26907.00,27001.00,54955,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130625,000000,28248.00,28248.00,26821.00,26821.00,37535,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130626,000000,26611.00,27950.00,26611.00,27602.00,57127,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130629,000000,28400.00,28523.00,28200.00,28523.00,119268,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130630,000000,29500.00,29500.00,28350.00,28490.00,161346,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130701,000000,29380.00,29380.00,27900.00,27999.00,177674,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130702,000000,28000.00,28990.00,28000.00,28300.00,79535,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130703,000000,29300.00,29300.00,27763.00,28649.00,243546,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130706,000000,29164.00,29735.00,28700.00,29735.00,182261,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130707,000000,30606.00,30606.00,30000.00,30606.00,363319,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130708,000000,31001.00,31788.00,30590.00,30600.00,186292,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130709,000000,32000.00,32530.00,31307.00,31900.00,366478,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130710,000000,32000.00,32000.00,30695.00,30695.00,97734,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130713,000000,29744.00,30500.00,29744.00,29744.00,54064,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130714,000000,28578.00,29000.00,28576.00,28576.00,154184,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130715,000000,28613.00,28750.00,27469.00,27500.00,162813,0000,CapitalIncreaseIncludingContribution
CeramicArdakan_Share,d,20130716,000000,27500.00,27500.00,26786.00,26786.00,183469,0000,CapitalIncreaseIncludingContribution
