<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
PalayeshNaftBandarAbas_Share,d,20120624,000000,1305.00,1305.00,1140.00,1140.00,690000000,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120625,000000,1160.00,1180.00,1146.00,1150.00,70242200,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120626,000000,1154.00,1159.00,1117.00,1117.00,46616885,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120627,000000,1102.00,1130.00,1086.00,1120.00,69730343,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120630,000000,1139.00,1139.00,1139.00,1139.00,1860845,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120701,000000,1159.00,1159.00,1146.00,1159.00,39983891,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120702,000000,1188.00,1205.00,1180.00,1205.00,27152077,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120703,000000,1245.00,1245.00,1211.00,1245.00,83796323,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120704,000000,1279.00,1291.00,1247.00,1280.00,40897212,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120707,000000,1290.00,1329.00,1290.00,1329.00,35427063,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120708,000000,1360.00,1374.00,1342.00,1374.00,53147693,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120709,000000,1390.00,1423.00,1370.00,1390.00,42859419,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120710,000000,1365.00,1396.00,1343.00,1356.00,25835476,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120825,000000,1510.00,1570.00,1510.00,1570.00,10959739,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120826,000000,1618.00,1618.00,1618.00,1618.00,4881580,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120827,000000,1682.00,1682.00,1639.00,1682.00,111406235,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120902,000000,1692.00,1748.00,1690.00,1748.00,27549716,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120903,000000,1770.00,1792.00,1760.00,1792.00,14281795,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120904,000000,1860.00,1860.00,1860.00,1860.00,4140000,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120905,000000,1934.00,1934.00,1871.00,1934.00,73942088,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120908,000000,1940.00,1994.00,1858.00,1880.00,38117638,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120909,000000,1885.00,1898.00,1851.00,1855.00,39152196,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120910,000000,1880.00,1927.00,1853.00,1927.00,90860279,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120911,000000,1870.00,1917.00,1819.00,1835.00,29403622,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120915,000000,1852.00,1916.00,1836.00,1915.00,37069829,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120916,000000,1944.00,1944.00,1870.00,1886.00,18214588,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120917,000000,1911.00,1981.00,1911.00,1981.00,31763800,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120918,000000,2038.00,2038.00,2021.00,2038.00,31739792,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120919,000000,2068.00,2119.00,2060.00,2086.00,96194620,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120922,000000,2140.00,2191.00,2115.00,2191.00,74806038,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120923,000000,2231.00,2249.00,2100.00,2100.00,30593784,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120924,000000,2067.00,2147.00,2067.00,2093.00,43705551,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120925,000000,2149.00,2161.00,2123.00,2161.00,24067292,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120926,000000,2242.00,2242.00,2240.00,2242.00,57880771,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120929,000000,2280.00,2330.00,2240.00,2260.00,38101591,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20120930,000000,2270.00,2270.00,2193.00,2193.00,36129713,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121001,000000,2145.00,2190.00,2112.00,2112.00,8756782,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121002,000000,2100.00,2180.00,2037.00,2061.00,23039413,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121003,000000,2110.00,2146.00,2080.00,2091.00,29994947,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121006,000000,2099.00,2103.00,2049.00,2067.00,25221441,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121007,000000,2078.00,2123.00,2050.00,2077.00,9184269,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121008,000000,2111.00,2160.00,2061.00,2130.00,17072521,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121009,000000,2162.00,2199.00,2125.00,2152.00,11647348,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121010,000000,2171.00,2207.00,2149.00,2166.00,22161005,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121013,000000,2170.00,2170.00,2090.00,2090.00,6415418,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121014,000000,2063.00,2168.00,2031.00,2166.00,17865732,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121015,000000,2158.00,2191.00,2150.00,2191.00,32066751,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121016,000000,2200.00,2264.00,2188.00,2200.00,27493149,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121017,000000,2180.00,2240.00,2162.00,2235.00,9707247,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121020,000000,2251.00,2295.00,2251.00,2295.00,11714192,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121021,000000,2350.00,2382.00,2301.00,2382.00,42230153,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121022,000000,2375.00,2472.00,2375.00,2472.00,41678589,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121023,000000,2500.00,2561.00,2431.00,2561.00,18271861,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121024,000000,2626.00,2626.00,2626.00,2626.00,35965413,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121027,000000,2731.00,2731.00,2731.00,2731.00,49156040,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121028,000000,2840.00,2840.00,2839.00,2840.00,84183657,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121029,000000,2900.00,2953.00,2867.00,2953.00,47000074,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121030,000000,3053.00,3053.00,2942.00,2960.00,134575425,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121031,000000,2998.00,3027.00,2910.00,2956.00,32683409,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121104,000000,2970.00,3045.00,2905.00,2931.00,17815276,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121105,000000,2958.00,2976.00,2851.00,2851.00,36118035,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121106,000000,2850.00,2959.00,2825.00,2888.00,19027538,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121107,000000,2965.00,2967.00,2900.00,2912.00,27798067,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121110,000000,2911.00,2940.00,2830.00,2880.00,9399543,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121111,000000,2890.00,2898.00,2850.00,2869.00,5192639,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121112,000000,2865.00,2975.00,2860.00,2975.00,16111981,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121113,000000,3054.00,3072.00,3053.00,3072.00,35041505,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121114,000000,3192.00,3192.00,3192.00,3192.00,14622470,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121117,000000,3319.00,3319.00,3258.00,3319.00,80929317,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121118,000000,3379.00,3430.00,3242.00,3270.00,37389909,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121119,000000,3240.00,3320.00,3215.00,3215.00,34194387,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121120,000000,3112.00,3112.00,3112.00,3112.00,418428,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121121,000000,3099.00,3099.00,3099.00,3099.00,4000430,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121126,000000,2979.00,3088.00,2979.00,3087.00,52416598,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121127,000000,3107.00,3124.00,3100.00,3124.00,26226711,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121128,000000,3207.00,3246.00,3180.00,3230.00,55795772,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121201,000000,3238.00,3363.00,3161.00,3363.00,40251623,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121202,000000,3400.00,3469.00,3326.00,3330.00,33497923,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121203,000000,3330.00,3495.00,3321.00,3485.00,32049901,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121204,000000,3551.00,3551.00,3520.00,3551.00,76740930,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121205,000000,3610.00,3692.00,3571.00,3692.00,80987502,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121208,000000,3780.00,3825.00,3533.00,3535.00,54712583,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121209,000000,3599.00,3653.00,3520.00,3535.00,24657137,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121210,000000,3570.00,3629.00,3430.00,3451.00,25113565,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121211,000000,3480.00,3644.00,3440.00,3600.00,66248341,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121212,000000,3620.00,3689.00,3540.00,3560.00,11012395,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121215,000000,3610.00,3650.00,3532.00,3564.00,20911292,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121216,000000,3582.00,3720.00,3533.00,3700.00,54183181,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121217,000000,3734.00,3811.00,3720.00,3811.00,25135258,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121218,000000,3890.00,3890.00,3711.00,3721.00,25999276,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121219,000000,3741.00,3840.00,3706.00,3720.00,28112074,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121222,000000,3750.00,3908.00,3724.00,3908.00,27228254,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121223,000000,4015.00,4015.00,4015.00,4015.00,4140000,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121224,000000,4175.00,4175.00,4175.00,4175.00,4344762,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121225,000000,4342.00,4342.00,4180.00,4342.00,71633611,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20121226,000000,4450.00,4485.00,4403.00,4485.00,15536720,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130310,000000,5590.00,5590.00,5367.00,5430.00,76491073,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130311,000000,5570.00,5638.00,5501.00,5593.00,47896268,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130312,000000,5501.00,5749.00,5400.00,5592.00,22366125,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130313,000000,5722.00,5814.00,5699.00,5700.00,98054593,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130316,000000,5790.00,5802.00,5570.00,5570.00,23302581,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130317,000000,5462.00,5544.00,5449.00,5450.00,10853561,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130318,000000,5551.00,5703.00,5429.00,5703.00,28089116,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130325,000000,5815.00,5815.00,5815.00,5815.00,204687,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130326,000000,5827.00,5827.00,5827.00,5827.00,2668265,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130327,000000,5976.00,5976.00,5976.00,5976.00,4123721,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130330,000000,6188.00,6198.00,5870.00,6195.00,44833159,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130331,000000,6229.00,6339.00,6135.00,6339.00,29788286,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130403,000000,6380.00,6537.00,6200.00,6496.00,20351406,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130406,000000,6525.00,6680.00,6450.00,6480.00,14539585,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130407,000000,6531.00,6620.00,6400.00,6594.00,14636856,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130408,000000,6700.00,6782.00,6682.00,6782.00,13844090,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130409,000000,7040.00,7040.00,7040.00,7040.00,10799897,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130410,000000,7000.00,7185.00,6910.00,7085.00,37349669,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130413,000000,7062.00,7098.00,6902.00,7049.00,12692461,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130415,000000,7000.00,7276.00,6975.00,7220.00,21663509,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130416,000000,7299.00,7491.00,7250.00,7491.00,49633488,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130417,000000,7600.00,7741.00,7398.00,7630.00,18958782,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130420,000000,7780.00,7863.00,7770.00,7863.00,40709371,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130421,000000,8038.00,8100.00,7782.00,7941.00,24697826,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130422,000000,8060.00,8169.00,7930.00,7953.00,26506521,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130423,000000,8001.00,8090.00,7752.00,7951.00,26170351,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130424,000000,8009.00,8250.00,8009.00,8250.00,36064068,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130427,000000,8554.00,8554.00,8554.00,8554.00,10395378,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130428,000000,8896.00,8896.00,8710.00,8896.00,59466559,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130430,000000,9400.00,9776.00,9024.00,9080.00,47038106,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130501,000000,9307.00,9679.00,9101.00,9679.00,38523488,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130504,000000,10000.00,10000.00,9300.00,9320.00,38984581,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130505,000000,9323.00,9400.00,9323.00,9323.00,9862447,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130506,000000,9050.00,9399.00,8952.00,8952.00,58186504,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130507,000000,8830.00,8940.00,8698.00,8698.00,7646963,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130508,000000,8425.00,8425.00,8425.00,8425.00,4540549,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130511,000000,8151.00,8750.00,8088.00,8660.00,51158807,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130512,000000,8658.00,8658.00,7992.00,8099.00,63604862,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130513,000000,7940.00,8150.00,7940.00,7940.00,23566664,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130514,000000,7627.00,7627.00,7627.00,7627.00,355767,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130515,000000,7601.00,7998.00,7601.00,7601.00,24945056,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130518,000000,7334.00,7334.00,7334.00,7334.00,399999,0000,CapitalIncreaseIncludingContribution
PalayeshNaftBandarAbas_Share,d,20130519,000000,7306.00,7400.00,7306.00,7306.00,30564127,0000,CapitalIncreaseIncludingContribution
