<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
IranPooya_Share,d,20030222,000000,798.50,798.50,798.50,798.50,119,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030224,000000,798.50,798.50,798.50,798.50,2418,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030305,000000,798.50,798.50,798.50,798.50,321,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030329,000000,798.50,798.50,798.50,798.50,998,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030421,000000,798.50,798.50,798.50,798.50,1000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030426,000000,798.50,798.50,798.50,798.50,300,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030427,000000,798.50,798.50,798.50,798.50,4700,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030429,000000,800.08,800.08,799.00,799.00,15000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030503,000000,762.50,762.50,762.50,762.50,2000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030504,000000,723.68,795.50,723.68,795.50,256104,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030505,000000,832.00,832.00,832.00,832.00,299618,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030506,000000,852.00,852.00,852.00,852.00,75000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030507,000000,852.00,852.00,852.00,852.00,13230,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030513,000000,831.00,831.00,831.00,831.00,21299,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030527,000000,811.00,811.00,811.00,811.00,2000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030528,000000,773.00,773.00,773.00,773.00,14100,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030721,000000,580.00,580.00,580.00,580.00,5000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030722,000000,595.00,595.00,595.00,595.00,2000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030726,000000,611.50,611.50,611.50,611.50,5000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030728,000000,629.50,629.50,629.50,629.50,15800,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030803,000000,651.00,651.00,651.00,651.00,5000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030804,000000,666.94,666.94,646.00,646.00,65800,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030806,000000,644.00,644.00,644.00,644.00,2300,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030809,000000,647.62,647.62,640.00,640.00,5221,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030810,000000,672.21,672.21,620.00,620.00,3331,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030811,000000,605.00,605.00,579.07,605.00,25389,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030812,000000,612.55,645.50,612.55,645.50,59110,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030813,000000,645.50,645.50,645.50,645.50,15500,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030816,000000,645.50,645.50,645.50,645.50,43701,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030818,000000,645.50,645.50,645.50,645.50,2000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030820,000000,676.95,676.95,645.50,645.50,1000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030825,000000,656.00,656.00,656.00,656.00,10663,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030901,000000,667.00,667.00,667.00,667.00,15800,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030907,000000,690.50,690.50,690.50,690.50,10000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030908,000000,716.50,716.50,716.50,716.50,47675,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030909,000000,745.00,745.00,745.00,745.00,10000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030913,000000,805.65,805.65,732.41,754.50,29000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030914,000000,805.65,807.98,754.50,754.50,6510,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030915,000000,789.54,789.54,768.50,784.00,34475,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030916,000000,772.00,793.11,772.00,782.00,14545,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030917,000000,789.20,789.20,787.00,787.00,40000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030920,000000,831.70,831.70,793.50,793.50,5010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030921,000000,826.80,826.80,797.50,797.50,4628,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030922,000000,876.07,876.07,798.00,798.00,307,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030923,000000,865.25,865.25,807.50,807.50,5010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030927,000000,845.00,845.00,845.00,845.00,35011,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030928,000000,886.50,886.50,886.50,886.50,29100,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030929,000000,924.34,924.34,892.50,892.50,5010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20030930,000000,915.50,915.50,915.50,915.50,20500,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031001,000000,956.16,956.16,920.50,920.50,4010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031004,000000,966.48,966.48,920.50,920.50,359,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031005,000000,945.00,945.00,945.00,945.00,18693,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031006,000000,987.02,987.02,950.50,950.50,4010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031007,000000,984.92,984.92,966.00,966.00,11209,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031008,000000,992.50,992.50,992.50,992.50,38121,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031013,000000,1020.86,1020.86,1020.00,1020.00,18425,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031014,000000,1049.50,1049.50,1049.50,1049.50,32000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031015,000000,1080.00,1080.00,1080.00,1080.00,32000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031018,000000,1125.15,1125.15,1093.00,1093.00,7523,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031019,000000,1133.86,1133.86,1113.50,1113.50,11541,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031020,000000,1152.66,1152.66,1044.22,1139.00,204851,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031215,000000,1068.68,1068.68,950.14,961.00,10311,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031216,000000,961.00,961.00,961.00,961.00,2219,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031228,000000,933.65,982.69,933.65,935.50,45487,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031230,000000,935.50,935.50,935.50,935.50,15984,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20031231,000000,901.30,984.78,901.30,921.00,51783,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040103,000000,933.47,933.47,926.00,926.00,10724,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040104,000000,926.00,926.00,926.00,926.00,4000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040105,000000,918.50,956.58,916.64,931.50,69616,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040110,000000,931.00,931.00,931.00,931.00,200,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040111,000000,930.50,930.50,930.50,930.50,110000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040114,000000,915.84,969.39,915.84,938.00,24903,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040118,000000,923.65,937.50,923.65,937.50,604,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040119,000000,917.88,968.36,917.88,944.50,30654,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040121,000000,932.35,966.23,932.35,947.00,40010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040124,000000,943.75,946.50,943.75,946.50,588,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040125,000000,948.33,948.33,946.50,946.50,20,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040126,000000,943.25,946.00,943.25,946.00,2010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040128,000000,929.91,945.50,929.91,945.50,499,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040207,000000,920.74,971.38,920.74,941.00,49822,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040209,000000,957.50,957.50,957.50,957.50,20399,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040214,000000,957.50,957.50,957.50,957.50,30000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040215,000000,953.37,957.00,953.37,957.00,955,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040221,000000,910.95,957.32,910.95,955.50,20503,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20040224,000000,953.68,955.50,953.68,955.50,20,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20041220,000000,1031.00,1250.00,1031.00,1072.00,655426,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20041221,000000,1125.00,1125.00,1125.00,1125.00,403502,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20041225,000000,1181.00,1181.00,1181.00,1181.00,50000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20041226,000000,1240.00,1240.00,1240.00,1240.00,30000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20041227,000000,1302.00,1302.00,1302.00,1302.00,100999,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20041228,000000,1367.00,1367.00,1367.00,1367.00,95960,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050124,000000,1302.00,1302.00,1299.00,1299.00,735345,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050125,000000,1301.00,1304.00,1300.00,1301.00,319820,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050126,000000,1301.00,1302.00,1299.00,1300.00,92360,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050130,000000,1235.00,1320.00,1235.00,1297.00,127068,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050131,000000,1299.00,1300.00,1240.00,1296.00,45299,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050201,000000,1299.00,1360.00,1299.00,1338.00,358164,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050202,000000,1338.00,1339.00,1338.00,1338.00,10564,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050205,000000,1338.00,1380.00,1338.00,1351.00,10181,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050206,000000,1351.00,1351.00,1300.00,1333.00,14580,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050207,000000,1267.00,1284.00,1267.00,1284.00,18010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050209,000000,1284.00,1284.00,1284.00,1284.00,1159,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050221,000000,1220.00,1279.00,1220.00,1279.00,1641,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050226,000000,1220.00,1220.00,1220.00,1220.00,65974,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050515,000000,1100.00,1100.00,1100.00,1100.00,38000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050522,000000,1119.00,1125.00,1100.00,1111.00,36819,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050523,000000,1100.00,1105.00,1100.00,1105.00,12618,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050524,000000,1056.00,1085.00,1056.00,1085.00,10010,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20050917,000000,1085.00,1085.00,1085.00,1085.00,1000,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20051107,000000,1031.00,1031.00,1031.00,1031.00,1250,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20051213,000000,980.00,980.00,980.00,980.00,442,0000,CapitalIncreaseIncludingContribution
IranPooya_Share,d,20060227,000000,931.00,931.00,931.00,931.00,2135,0000,CapitalIncreaseIncludingContribution
