<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
PetroshimiZanjan_Share,d,20120509,000000,1202.00,1250.00,1201.00,1228.00,1789848,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120512,000000,1148.00,1148.00,1148.00,1148.00,338851,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120513,000000,1091.00,1091.00,1091.00,1091.00,528101,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120519,000000,1037.00,1037.00,1037.00,1037.00,115,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120520,000000,986.00,986.00,986.00,986.00,55100,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120521,000000,937.00,937.00,937.00,937.00,50000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120522,000000,891.00,892.00,891.00,892.00,344067,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120523,000000,871.00,914.00,848.00,848.00,285500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120527,000000,800.00,824.00,800.00,824.00,107446,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120528,000000,777.00,845.00,773.00,773.00,36883,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120529,000000,755.00,832.00,755.00,832.00,252000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120530,000000,841.00,841.00,841.00,841.00,10000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120605,000000,807.00,812.00,800.00,803.00,96100,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120606,000000,800.00,846.00,800.00,845.00,70000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120609,000000,801.00,801.00,799.00,799.00,67412,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120610,000000,760.00,762.00,760.00,761.00,29588,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120612,000000,836.00,836.00,808.00,808.00,33221,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120613,000000,830.00,830.00,830.00,830.00,31000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120616,000000,866.00,866.00,850.00,850.00,28458,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120617,000000,867.00,867.00,818.00,818.00,12426,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120619,000000,840.00,860.00,840.00,860.00,50402,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120620,000000,800.00,841.00,799.00,841.00,46172,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120623,000000,787.00,787.00,786.00,786.00,47000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120624,000000,747.00,800.00,747.00,800.00,98821,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120625,000000,782.00,782.00,782.00,782.00,22120,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120626,000000,783.00,783.00,779.00,783.00,109500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120627,000000,742.00,820.00,742.00,820.00,42000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120630,000000,803.00,803.00,803.00,803.00,67312,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120701,000000,800.00,800.00,800.00,800.00,34400,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120702,000000,801.00,830.00,801.00,801.00,62000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120805,000000,750.00,750.00,750.00,750.00,47959,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120806,000000,752.00,752.00,600.00,600.00,12230,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120807,000000,789.00,789.00,789.00,789.00,2000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120808,000000,710.00,710.00,650.00,650.00,93000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120811,000000,800.00,800.00,800.00,800.00,116000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120812,000000,812.00,812.00,810.00,810.00,3645,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120814,000000,771.00,771.00,771.00,771.00,59606,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120815,000000,733.00,755.00,733.00,755.00,30053,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120821,000000,730.00,730.00,730.00,730.00,1000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120822,000000,730.00,730.00,694.00,694.00,18713,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120826,000000,700.00,745.00,700.00,745.00,20932,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120902,000000,703.00,766.00,701.00,701.00,38990,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120903,000000,696.00,749.00,696.00,703.00,70276,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120904,000000,749.00,749.00,749.00,749.00,3000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120905,000000,712.00,750.00,712.00,750.00,50080,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120908,000000,695.00,739.00,695.00,701.00,24036,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120909,000000,700.00,745.00,700.00,745.00,20000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120910,000000,720.00,720.00,720.00,720.00,2763,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120911,000000,711.00,711.00,700.00,700.00,138730,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120915,000000,701.00,701.00,669.00,669.00,60150,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120916,000000,670.00,670.00,670.00,670.00,48909,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120917,000000,680.00,680.00,667.00,667.00,51530,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120918,000000,672.00,672.00,646.00,649.00,95000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120919,000000,670.00,697.00,670.00,697.00,63445,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120922,000000,690.00,698.00,690.00,698.00,237389,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120923,000000,671.00,732.00,671.00,730.00,61299,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120924,000000,759.00,760.00,759.00,760.00,90168,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120925,000000,796.00,796.00,796.00,796.00,25000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120926,000000,809.00,835.00,809.00,835.00,23044,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120929,000000,875.00,875.00,875.00,875.00,58803,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20120930,000000,918.00,918.00,918.00,918.00,23845,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121001,000000,963.00,963.00,959.00,959.00,20331,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121002,000000,913.00,913.00,913.00,913.00,175476,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121003,000000,868.00,868.00,868.00,868.00,6000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121006,000000,825.00,825.00,825.00,825.00,7000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121007,000000,784.00,866.00,784.00,784.00,97024,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121008,000000,780.00,809.00,760.00,761.00,317869,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121009,000000,800.00,818.00,750.00,751.00,70412,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121010,000000,808.00,808.00,808.00,808.00,12308,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121013,000000,772.00,843.00,770.00,843.00,98000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121015,000000,864.00,866.00,820.00,866.00,499193,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121016,000000,820.00,840.00,820.00,821.00,58000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121020,000000,873.00,873.00,800.00,800.00,10000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121021,000000,775.00,816.00,775.00,816.00,50000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121022,000000,757.00,835.00,757.00,835.00,17500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121023,000000,800.00,848.00,800.00,848.00,143500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121024,000000,887.00,887.00,860.00,884.00,55608,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121027,000000,916.00,916.00,916.00,916.00,7100,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121028,000000,900.00,960.00,900.00,920.00,53500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121029,000000,940.00,956.00,920.00,956.00,53306,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121030,000000,991.00,991.00,991.00,991.00,101583,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121031,000000,950.00,1040.00,950.00,1040.00,18331,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121104,000000,930.00,930.00,910.00,911.00,30000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121105,000000,901.00,901.00,872.00,872.00,57500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121106,000000,832.00,918.00,832.00,918.00,64200,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121107,000000,870.00,870.00,870.00,870.00,3000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121110,000000,913.00,913.00,913.00,913.00,237456,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121111,000000,958.00,958.00,958.00,958.00,16000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121112,000000,1000.00,1000.00,1000.00,1000.00,94899,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121113,000000,1050.00,1050.00,1050.00,1050.00,72000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121114,000000,1102.00,1102.00,1102.00,1102.00,8571,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121117,000000,1157.00,1157.00,1157.00,1157.00,111000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121118,000000,1160.00,1200.00,1160.00,1160.00,46431,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121119,000000,1120.00,1200.00,1120.00,1152.00,44811,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121120,000000,1121.00,1200.00,1121.00,1185.00,165464,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121121,000000,1117.00,1150.00,1117.00,1127.00,18150,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121126,000000,1140.00,1140.00,1127.00,1127.00,10968,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121127,000000,1130.00,1130.00,1102.00,1102.00,28743,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121128,000000,1064.00,1080.00,1064.00,1080.00,29405,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121201,000000,1013.00,1013.00,1013.00,1013.00,32000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121202,000000,963.00,1000.00,963.00,1000.00,32000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121203,000000,940.00,1000.00,940.00,1000.00,86305,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121205,000000,1010.00,1010.00,1010.00,1010.00,58000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121208,000000,1060.00,1060.00,1060.00,1060.00,5000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121209,000000,1113.00,1113.00,1113.00,1113.00,65447,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121210,000000,1150.00,1168.00,1113.00,1113.00,88596,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121211,000000,1113.00,1113.00,1095.00,1095.00,7000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121212,000000,1094.00,1144.00,1051.00,1051.00,25037,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121215,000000,1080.00,1142.00,1045.00,1142.00,39850,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121216,000000,1072.00,1072.00,1072.00,1072.00,53000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121217,000000,1100.00,1100.00,1027.00,1050.00,36400,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121218,000000,1014.00,1020.00,1014.00,1020.00,82000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121219,000000,1020.00,1064.00,1020.00,1064.00,21000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121222,000000,1050.00,1050.00,1050.00,1050.00,29559,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121223,000000,1026.00,1065.00,1020.00,1020.00,122500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121224,000000,1021.00,1085.00,1021.00,1085.00,76250,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121225,000000,1021.00,1030.00,1021.00,1023.00,53660,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121226,000000,1073.00,1073.00,1030.00,1073.00,101580,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121229,000000,1031.00,1100.00,1031.00,1099.00,28538,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121230,000000,1033.00,1099.00,1020.00,1024.00,50840,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20121231,000000,1032.00,1093.00,1031.00,1089.00,60396,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130101,000000,1020.00,1078.00,1003.00,1078.00,152492,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130102,000000,1000.00,1070.00,1000.00,1070.00,39336,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130106,000000,1050.00,1050.00,1000.00,1001.00,59115,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130107,000000,1056.00,1056.00,1045.00,1056.00,93644,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130108,000000,1106.00,1106.00,1106.00,1106.00,143036,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130109,000000,1100.00,1115.00,1100.00,1106.00,136977,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130113,000000,1140.00,1140.00,1100.00,1110.00,71105,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130114,000000,1101.00,1101.00,1048.00,1048.00,46800,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130115,000000,1040.00,1100.00,1040.00,1040.00,69269,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130116,000000,1094.00,1094.00,1050.00,1090.00,10266,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130119,000000,1048.00,1089.00,1040.00,1068.00,66380,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130120,000000,1069.00,1069.00,1067.00,1067.00,23270,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130121,000000,1015.00,1016.00,1015.00,1016.00,141631,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130122,000000,1010.00,1050.00,1010.00,1050.00,23000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130123,000000,1069.00,1069.00,1000.00,1004.00,78222,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130126,000000,1003.00,1022.00,1001.00,1022.00,93950,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130127,000000,1012.00,1049.00,1011.00,1049.00,68827,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130128,000000,1049.00,1050.00,1020.00,1020.00,118426,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130130,000000,1021.00,1021.00,1020.00,1020.00,39010,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130202,000000,1021.00,1049.00,1000.00,1002.00,106770,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130203,000000,1011.00,1011.00,1010.00,1010.00,94000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130204,000000,1010.00,1010.00,961.00,961.00,61867,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130205,000000,957.00,1049.00,957.00,1049.00,84120,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130206,000000,1000.00,1020.00,1000.00,1020.00,107400,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130209,000000,974.00,1000.00,974.00,1000.00,114814,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130211,000000,1010.00,1043.00,1010.00,1015.00,27400,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130212,000000,1015.00,1030.00,1015.00,1030.00,36000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130213,000000,1030.00,1030.00,973.00,1015.00,39537,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130216,000000,958.00,999.00,958.00,964.00,43000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130217,000000,963.00,999.00,963.00,970.00,185080,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130218,000000,970.00,970.00,970.00,970.00,9554,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130219,000000,930.00,935.00,930.00,935.00,12000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130220,000000,935.00,940.00,935.00,940.00,15015,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130223,000000,959.00,969.00,959.00,969.00,28175,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130224,000000,999.00,1000.00,940.00,1000.00,47855,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130225,000000,940.00,1000.00,919.00,1000.00,62950,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130226,000000,1000.00,1040.00,1000.00,1040.00,32250,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130227,000000,1000.00,1000.00,999.00,999.00,1970,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130302,000000,1000.00,1000.00,1000.00,1000.00,157934,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130303,000000,999.00,1000.00,950.00,950.00,75086,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130304,000000,922.00,988.00,922.00,931.00,26054,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130305,000000,931.00,933.00,931.00,933.00,20727,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130306,000000,978.00,978.00,940.00,941.00,53000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130310,000000,961.00,1001.00,961.00,1001.00,52385,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130311,000000,1020.00,1021.00,1001.00,1021.00,52000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130312,000000,1024.00,1050.00,1024.00,1050.00,121773,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130313,000000,1049.00,1050.00,1039.00,1043.00,39721,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130316,000000,1001.00,1020.00,1000.00,1020.00,53000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130317,000000,1030.00,1048.00,1030.00,1048.00,3776,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130318,000000,1066.00,1066.00,1066.00,1066.00,30000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130326,000000,1013.00,1013.00,1013.00,1013.00,3500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130327,000000,1030.00,1030.00,1030.00,1030.00,4898,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130330,000000,1030.00,1030.00,1030.00,1030.00,2000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130331,000000,1000.00,1010.00,1000.00,1010.00,36044,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130403,000000,1000.00,1060.00,1000.00,1060.00,60435,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130406,000000,1061.00,1061.00,1061.00,1061.00,50418,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130407,000000,1080.00,1110.00,1080.00,1109.00,61207,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130408,000000,1039.00,1050.00,1038.00,1050.00,86000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130409,000000,1097.00,1097.00,1029.00,1031.00,27000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130410,000000,1030.00,1031.00,1030.00,1031.00,9500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130415,000000,980.00,1078.00,980.00,990.00,32265,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130416,000000,1011.00,1011.00,1011.00,1011.00,25000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130417,000000,1011.00,1061.00,1011.00,1061.00,21000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130420,000000,1060.00,1060.00,1000.00,1010.00,29547,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130421,000000,966.00,990.00,966.00,966.00,58500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130422,000000,990.00,990.00,990.00,990.00,1000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130423,000000,1029.00,1029.00,1000.00,1000.00,35500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130424,000000,961.00,961.00,961.00,961.00,12000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130427,000000,920.00,991.00,920.00,991.00,24192,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130428,000000,920.00,969.00,920.00,969.00,37398,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130429,000000,969.00,998.00,969.00,998.00,15000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130430,000000,1000.00,1000.00,1000.00,1000.00,2000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130501,000000,1000.00,1039.00,1000.00,1002.00,49610,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130504,000000,1000.00,1001.00,1000.00,1001.00,45100,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130505,000000,1001.00,1050.00,1001.00,1050.00,29060,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130506,000000,1020.00,1050.00,1020.00,1050.00,50401,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130507,000000,1016.00,1017.00,1015.00,1015.00,35120,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130508,000000,1000.00,1002.00,1000.00,1002.00,62114,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130511,000000,1051.00,1051.00,1050.00,1051.00,33000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130512,000000,1000.00,1030.00,1000.00,1030.00,30629,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130513,000000,1020.00,1071.00,1020.00,1050.00,70683,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130514,000000,1000.00,1000.00,1000.00,1000.00,29517,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130515,000000,1000.00,1050.00,980.00,1050.00,35483,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130518,000000,1050.00,1050.00,981.00,1000.00,15027,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130519,000000,1000.00,1058.00,1000.00,1058.00,18323,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130520,000000,1004.00,1056.00,1004.00,1056.00,7996,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130521,000000,1050.00,1074.00,1050.00,1074.00,31277,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130522,000000,1013.00,1020.00,1013.00,1020.00,21000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130525,000000,1069.00,1069.00,1069.00,1069.00,20000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130526,000000,1122.00,1122.00,1017.00,1017.00,94805,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130527,000000,1028.00,1070.00,1028.00,1028.00,44000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130528,000000,1011.00,1088.00,1011.00,1085.00,23424,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130529,000000,1010.00,1075.00,1010.00,1070.00,26190,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130601,000000,1027.00,1075.00,1027.00,1075.00,18660,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130602,000000,1075.00,1075.00,1050.00,1050.00,51134,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130603,000000,1007.00,1010.00,1007.00,1010.00,26006,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130608,000000,1030.00,1058.00,1030.00,1058.00,16705,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130609,000000,1003.00,1100.00,1003.00,1060.00,130000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130610,000000,1030.00,1030.00,1003.00,1003.00,23000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130611,000000,1010.00,1075.00,1010.00,1075.00,49794,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130612,000000,1012.00,1090.00,1012.00,1090.00,91696,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130618,000000,1060.00,1060.00,1060.00,1060.00,5000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130619,000000,1060.00,1113.00,1050.00,1113.00,107348,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130622,000000,1100.00,1116.00,1031.00,1031.00,35000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130623,000000,1050.00,1050.00,1050.00,1050.00,39620,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130625,000000,1013.00,1060.00,1013.00,1060.00,10000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130626,000000,1011.00,1021.00,1010.00,1010.00,129500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130629,000000,1010.00,1012.00,1010.00,1012.00,17640,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130630,000000,1011.00,1031.00,1011.00,1030.00,49100,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130701,000000,1010.00,1050.00,1010.00,1050.00,93219,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130702,000000,1040.00,1049.00,1023.00,1030.00,82408,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130703,000000,1021.00,1022.00,1021.00,1022.00,154442,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130706,000000,1020.00,1020.00,970.00,972.00,138000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130707,000000,979.00,1024.00,979.00,1024.00,45000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130708,000000,1064.00,1064.00,1002.00,1064.00,144263,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130709,000000,1083.00,1095.00,1083.00,1095.00,105000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130710,000000,1138.00,1138.00,1053.00,1053.00,150000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130713,000000,1064.00,1072.00,1063.00,1072.00,146000,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130714,000000,1066.00,1118.00,1020.00,1020.00,66400,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130715,000000,1025.00,1032.00,1021.00,1032.00,61500,0000,CapitalIncreaseIncludingContribution
PetroshimiZanjan_Share,d,20130716,000000,1021.00,1021.00,1021.00,1021.00,15000,0000,CapitalIncreaseIncludingContribution
