<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
SarSakhteman_Share,d,20030215,000000,543.94,568.45,543.94,568.45,14396,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030216,000000,564.73,570.54,564.73,570.54,1235,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030217,000000,563.86,580.77,563.86,580.77,24876,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030218,000000,591.53,591.53,591.53,591.53,75900,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030219,000000,602.81,602.81,602.81,602.81,114650,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030222,000000,614.61,614.61,614.29,614.61,99797,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030223,000000,614.94,615.90,583.98,614.61,201326,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030224,000000,624.23,624.23,606.88,608.19,377763,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030225,000000,617.40,617.40,589.03,600.71,589253,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030226,000000,600.91,600.91,600.58,600.58,24000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030301,000000,604.47,608.17,598.09,598.09,118545,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030302,000000,597.47,604.19,597.47,598.48,51491,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030303,000000,601.21,608.28,597.17,597.17,79332,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030304,000000,596.82,598.50,596.14,597.82,117164,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030305,000000,601.76,605.15,595.33,595.33,307389,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030308,000000,595.82,603.96,594.81,594.81,62011,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030309,000000,594.60,595.28,594.60,594.94,4956,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030310,000000,593.68,596.72,593.68,596.38,183469,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030311,000000,590.83,601.18,590.17,600.84,390927,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030312,000000,604.81,612.54,598.09,598.09,46410,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030315,000000,604.00,605.36,594.15,594.15,55594,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030316,000000,595.51,595.51,594.15,594.15,2303,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030317,000000,595.46,596.14,595.46,595.46,400000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030318,000000,596.06,596.74,594.04,595.73,526183,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030319,000000,595.86,595.86,595.86,595.86,1560201,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030329,000000,606.89,606.89,596.78,596.78,3047,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030330,000000,596.98,596.98,590.24,596.64,24720,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030331,000000,598.18,598.18,593.76,593.76,4041,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030405,000000,596.78,596.78,589.56,589.56,21988,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030406,000000,583.70,593.23,583.70,593.23,10482,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030407,000000,593.23,593.23,593.23,593.23,969,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030408,000000,593.99,594.67,592.97,592.97,10896,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030409,000000,592.84,593.18,592.84,592.84,11048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030412,000000,599.35,599.69,587.59,587.59,27802,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030413,000000,579.21,592.84,571.72,592.84,81963,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030414,000000,592.08,593.10,591.06,593.10,83289,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030415,000000,602.08,602.08,587.20,587.20,91616,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030416,000000,592.75,592.75,583.66,583.66,7970,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030419,000000,571.28,591.82,568.20,591.14,25529,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030420,000000,593.86,594.89,589.04,589.04,67865,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030421,000000,589.59,592.69,588.56,588.91,36965,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030422,000000,571.64,600.05,568.30,600.05,31079,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030426,000000,582.18,611.73,577.96,611.73,401109,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030427,000000,607.69,613.83,597.67,613.83,56744,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030428,000000,614.15,614.47,613.50,613.83,41615,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030429,000000,611.92,615.14,611.92,615.14,44363,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030430,000000,614.19,615.79,614.19,615.79,24131,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030503,000000,615.81,616.45,615.16,616.45,272308,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030504,000000,614.05,617.89,614.05,617.89,20278,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030505,000000,615.29,620.38,615.29,620.38,19566,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030506,000000,619.82,620.78,619.82,620.78,34965,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030507,000000,615.49,624.32,615.49,624.32,61991,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030510,000000,619.91,627.73,619.91,627.73,10471,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030511,000000,618.13,637.43,618.13,637.43,102726,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030512,000000,636.45,642.81,636.45,642.81,17945,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030513,000000,637.83,648.32,637.83,648.32,118222,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030514,000000,635.36,662.49,635.36,662.49,80424,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030517,000000,646.34,677.31,645.49,677.31,33532,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030518,000000,671.88,682.03,671.88,682.03,38915,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030520,000000,664.66,697.90,664.66,697.90,381331,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030521,000000,689.62,708.89,689.62,705.64,27126,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030524,000000,714.35,734.17,704.84,705.11,247923,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030525,000000,700.67,709.58,700.40,709.31,52273,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030526,000000,700.39,719.28,700.39,719.01,24208,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030527,000000,721.41,722.48,718.75,718.75,66013,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030528,000000,718.75,719.02,718.49,718.75,2371518,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030531,000000,701.65,736.46,701.65,736.46,245407,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030628,000000,720.83,720.83,394.61,635.65,20702,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030629,000000,630.79,644.92,630.79,644.67,468724,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030630,000000,650.32,655.32,642.82,655.32,477848,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030701,000000,645.56,676.80,645.56,676.80,155117,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030702,000000,678.33,698.44,667.92,698.44,28031,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030705,000000,722.05,722.05,692.95,722.05,574431,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030706,000000,718.98,747.95,718.98,729.43,6551668,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030707,000000,735.48,765.14,730.74,730.74,6950543,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030708,000000,729.77,758.45,729.77,732.38,319341,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030709,000000,739.15,743.94,717.62,717.62,41893,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030712,000000,724.60,726.06,697.25,699.43,238994,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030713,000000,709.55,709.55,675.82,675.82,70265,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030714,000000,669.91,679.80,669.91,670.41,258749,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030715,000000,672.04,681.89,672.04,675.98,291958,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030716,000000,683.90,684.89,659.99,660.73,266327,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030719,000000,656.80,668.44,656.80,668.44,161238,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030720,000000,660.38,684.83,660.38,684.83,41620,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030721,000000,689.02,689.02,661.95,676.47,135186,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030722,000000,675.45,675.45,659.75,659.75,255069,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030723,000000,649.72,675.82,640.12,675.82,88772,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030726,000000,674.59,689.36,673.85,675.82,149895,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030727,000000,671.38,684.83,670.65,684.83,174564,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030728,000000,685.48,685.72,668.58,683.03,216943,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030729,000000,682.86,682.86,674.04,681.88,13755,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030730,000000,679.18,681.39,669.38,681.39,89738,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030803,000000,657.04,681.56,656.79,681.56,143217,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030804,000000,681.72,681.72,657.20,681.23,131992,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030805,000000,678.78,681.23,649.35,681.23,161325,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030806,000000,683.28,683.28,664.09,677.13,205130,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030809,000000,675.65,678.11,663.37,678.11,437732,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030810,000000,674.59,678.28,674.34,678.28,144893,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030811,000000,680.08,680.08,668.19,668.44,39508,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030812,000000,662.41,680.08,659.95,680.08,190333,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030813,000000,679.35,681.06,662.18,681.06,745825,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030816,000000,681.06,681.06,681.06,681.06,38437,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030817,000000,681.06,681.06,662.18,681.06,694567,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030818,000000,674.20,681.06,662.18,681.06,553050,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030819,000000,681.06,681.06,679.35,681.06,192489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030820,000000,681.31,681.55,662.42,681.06,60702,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030823,000000,680.82,681.06,680.33,681.06,157495,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030824,000000,678.07,699.02,678.07,690.74,731862,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030825,000000,679.29,690.74,679.29,690.74,119588,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030826,000000,680.26,701.45,679.53,690.74,433300,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030827,000000,689.52,690.74,677.10,690.74,428425,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030830,000000,691.68,693.15,681.91,685.82,411423,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030831,000000,690.79,691.03,679.78,685.16,250807,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030901,000000,683.69,685.41,683.69,685.16,25120,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030902,000000,685.16,685.41,685.16,685.16,52892,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030903,000000,684.18,685.16,683.94,685.16,60271,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030906,000000,684.75,685.00,684.75,685.00,309419,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030907,000000,684.83,685.57,660.61,684.34,186460,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030908,000000,685.08,702.69,679.94,684.83,438613,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030909,000000,679.94,684.83,679.21,684.83,808135,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030913,000000,681.07,685.97,677.39,682.54,232582,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030914,000000,682.54,682.54,682.54,682.54,7140,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030915,000000,682.05,682.54,682.05,682.54,127010,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030916,000000,678.95,685.56,675.03,683.36,116132,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030917,000000,682.79,685.24,682.79,684.01,53355,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030920,000000,683.13,688.26,683.13,685.82,66472,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030921,000000,685.74,701.13,685.74,686.47,25164,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030922,000000,687.94,687.94,686.47,686.47,706484,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030923,000000,688.18,688.67,686.47,686.47,9104,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030927,000000,686.55,686.55,684.36,686.31,122106,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030928,000000,686.63,686.88,685.66,686.15,40363,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20030930,000000,683.70,693.43,683.70,692.70,246661,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031001,000000,692.56,713.94,692.08,694.51,546996,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031004,000000,692.91,701.38,692.91,700.41,191825,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031005,000000,701.97,713.54,701.97,706.31,51521,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031006,000000,704.68,720.29,704.68,711.89,383273,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031007,000000,712.14,727.92,712.14,718.12,190311,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031008,000000,726.99,744.22,726.99,739.26,401710,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031011,000000,734.73,764.98,734.73,764.51,307473,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031013,000000,791.40,791.40,791.40,791.40,954624,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031014,000000,822.97,822.97,788.68,798.28,366453,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031015,000000,831.08,831.08,766.41,777.96,109273,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031018,000000,782.75,782.75,766.25,766.48,413614,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031019,000000,768.14,768.14,738.83,750.08,103962,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031020,000000,749.31,762.21,747.67,750.25,23786,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031021,000000,749.43,763.91,749.43,757.13,92272,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031022,000000,745.98,787.19,745.98,773.53,84640,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031025,000000,786.63,787.55,778.78,778.78,42799,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031026,000000,783.89,804.81,781.82,786.64,50384,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031027,000000,799.60,800.97,784.29,799.60,291389,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031028,000000,799.85,799.85,795.28,798.94,405489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031029,000000,798.40,803.65,798.17,800.91,239137,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031101,000000,799.12,820.08,799.12,805.50,85182,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031102,000000,809.94,819.04,803.12,808.12,271283,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031103,000000,806.96,811.29,802.63,804.68,68785,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031104,000000,800.25,827.45,800.25,815.66,133306,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031105,000000,827.32,827.32,815.76,815.99,51766,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031108,000000,816.37,816.37,814.10,815.01,72336,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031109,000000,810.33,828.82,810.33,827.47,110672,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031110,000000,828.12,828.57,828.12,828.12,124782,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031111,000000,828.62,829.74,828.39,828.62,344923,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031112,000000,828.48,837.25,828.48,831.40,903822,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031115,000000,836.38,837.73,833.46,836.16,1593757,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031117,000000,837.34,837.79,831.05,835.99,100077,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031118,000000,835.99,837.56,831.05,835.99,13553,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031119,000000,835.99,837.56,835.99,835.99,208253,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031122,000000,836.47,838.71,835.12,837.14,752423,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031123,000000,837.18,847.06,837.18,837.63,9488,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031124,000000,878.75,878.75,839.27,839.27,4833,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031125,000000,880.71,880.71,840.58,840.58,3795,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031129,000000,871.30,871.30,852.04,871.08,1277703,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031130,000000,862.70,875.53,862.70,873.54,75844,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031201,000000,873.42,884.25,873.42,873.86,139418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031202,000000,883.74,887.93,875.34,875.34,15353,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031203,000000,887.80,887.80,872.12,876.98,31961,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031206,000000,879.55,882.19,871.16,879.77,130242,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031207,000000,877.39,882.02,877.39,880.26,262097,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031208,000000,881.69,882.35,879.70,880.59,37967,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031209,000000,881.73,892.53,881.73,881.73,27592,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031210,000000,887.46,887.46,881.73,881.73,960,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031213,000000,885.33,918.58,885.33,901.74,94549,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031214,000000,899.33,901.52,898.67,900.42,741164,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031215,000000,890.72,934.19,890.72,933.54,208065,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031216,000000,927.73,973.94,927.73,952.23,3057173,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031217,000000,974.20,974.20,945.82,951.41,3064274,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031221,000000,948.11,956.93,945.96,950.26,1467540,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031222,000000,950.10,950.53,950.10,950.10,48924,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031223,000000,944.07,982.49,944.07,972.89,103331,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031224,000000,985.48,987.18,985.48,986.33,262310,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031227,000000,988.30,1013.59,986.17,988.30,276886,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031228,000000,988.32,997.44,987.68,992.56,1287374,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031229,000000,994.26,1017.31,992.99,1004.20,292994,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031230,000000,1015.21,1043.47,1015.21,1041.58,640920,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20031231,000000,1035.20,1084.88,987.20,1069.29,136192,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040103,000000,1066.34,1119.61,1066.34,1080.44,156337,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040104,000000,1088.76,1088.97,1076.32,1077.98,1861532,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040105,000000,1079.60,1082.10,1027.79,1064.21,170757,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040106,000000,1034.79,1068.52,1018.03,1038.14,3161971,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040107,000000,1046.56,1046.77,1032.12,1041.75,553857,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040110,000000,1047.43,1086.09,1045.98,1068.63,143878,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040111,000000,1063.16,1068.99,1042.31,1057.32,6208322,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040112,000000,1061.24,1062.49,1041.24,1059.78,488702,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040113,000000,1042.22,1058.90,1042.22,1057.65,48652,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040217,000000,884.90,884.90,873.17,877.65,440007,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040218,000000,872.42,873.06,866.02,872.00,1414705,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040221,000000,895.48,914.66,872.02,879.06,394029,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040222,000000,878.83,890.98,854.74,883.09,120307,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040223,000000,882.51,883.15,856.93,882.09,85146,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040224,000000,882.25,901.65,882.04,882.89,39522,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040225,000000,884.52,901.78,862.99,884.30,162361,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040228,000000,883.97,915.04,883.12,909.93,1072215,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040229,000000,887.01,887.86,884.24,885.52,127083,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040303,000000,884.28,914.11,884.28,888.54,59818,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040306,000000,886.26,915.86,886.26,895.20,313261,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040307,000000,895.21,895.43,891.59,895.00,12045,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040308,000000,892.11,893.38,872.94,893.38,12933,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040309,000000,858.81,886.73,849.22,886.73,27636,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040310,000000,843.95,875.33,843.95,858.68,186101,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040313,000000,854.06,858.33,832.71,857.27,31304,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040317,000000,854.25,854.25,854.04,854.04,12365,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040327,000000,854.36,858.63,833.21,848.59,71933,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040328,000000,859.23,861.37,833.58,842.13,110935,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040329,000000,842.33,873.54,841.05,842.33,33401,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040330,000000,842.39,855.01,833.63,841.33,20138,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040403,000000,870.45,881.12,861.70,869.17,169161,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040404,000000,869.03,895.91,869.03,871.59,30661,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040405,000000,914.80,914.80,876.84,876.84,36945,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040406,000000,893.54,914.43,883.09,883.09,57384,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040407,000000,905.08,925.94,894.22,905.29,573006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040410,000000,907.14,909.69,883.71,898.83,443355,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040412,000000,906.36,925.30,904.44,909.12,165419,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040413,000000,923.92,953.25,923.92,930.51,115795,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040414,000000,975.18,975.18,954.81,961.38,128631,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040417,000000,1006.99,1006.99,1006.99,1006.99,3480168,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040418,000000,1055.11,1055.11,971.02,1048.35,826803,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040421,000000,1055.50,1082.31,1051.49,1062.68,120139,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040424,000000,1088.77,1113.42,1088.77,1111.11,380499,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040425,000000,1164.17,1164.17,1164.17,1164.17,860777,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040426,000000,1220.99,1220.99,1155.44,1192.62,757445,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040427,000000,1135.65,1156.28,1135.44,1137.34,444513,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040428,000000,1082.08,1137.94,1082.08,1100.21,319469,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040501,000000,1099.66,1137.79,1095.65,1112.72,724658,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040502,000000,1097.14,1097.14,1073.52,1088.71,132048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040503,000000,1091.52,1096.59,1077.61,1091.73,669199,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040504,000000,1075.72,1145.03,1075.72,1115.75,682199,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040505,000000,1114.76,1169.44,1114.76,1158.93,1926235,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040508,000000,1214.42,1214.42,1214.42,1214.42,912333,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040509,000000,1218.44,1218.44,1176.21,1193.23,432180,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040510,000000,1192.32,1192.32,1156.36,1164.98,328455,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040511,000000,1146.29,1198.87,1106.96,1159.33,4179337,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040512,000000,1136.59,1167.72,1136.38,1154.89,247547,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040515,000000,1154.64,1167.25,1154.64,1160.95,400176,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040516,000000,1146.47,1167.29,1135.95,1155.09,158958,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040517,000000,1155.36,1160.83,1136.21,1148.84,476796,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040518,000000,1141.45,1141.45,1092.58,1120.39,346413,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040519,000000,1118.80,1120.91,1098.99,1108.68,167916,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040522,000000,1115.43,1162.57,1115.43,1142.79,289043,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040523,000000,1166.35,1198.08,1165.08,1182.74,835495,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040524,000000,1181.43,1236.43,1181.43,1215.22,582405,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040525,000000,1234.48,1273.88,1209.54,1264.66,247195,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040526,000000,1325.40,1325.40,1325.40,1325.40,264385,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040529,000000,1389.47,1389.47,1380.28,1380.28,152006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040530,000000,1448.84,1448.84,1311.21,1390.57,1151434,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040531,000000,1377.38,1381.56,1348.12,1362.12,729151,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040601,000000,1366.78,1427.93,1356.56,1420.84,937687,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040602,000000,1489.24,1489.66,1458.81,1482.99,477389,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040605,000000,1555.08,1555.08,1488.27,1539.89,661753,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040606,000000,1532.12,1561.26,1509.22,1535.45,487192,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040607,000000,1528.82,1610.12,1528.82,1596.18,1138795,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040608,000000,1608.82,1674.26,1594.70,1646.63,910655,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040609,000000,1660.45,1712.77,1652.56,1678.51,11119470,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040612,000000,1679.60,1679.60,1602.29,1621.21,3440908,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040613,000000,1600.81,1621.60,1582.30,1601.43,2176544,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040614,000000,1617.78,1679.66,1617.78,1660.35,217871,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040615,000000,1740.91,1740.91,1713.11,1739.25,741538,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040616,000000,1824.12,1824.12,1811.69,1811.69,150981,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040619,000000,1901.26,1901.26,1846.39,1846.39,69311,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040620,000000,1936.18,1936.18,1936.18,1936.18,330314,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040621,000000,2030.62,2030.62,2030.42,2030.42,2139427,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040622,000000,2129.49,2129.49,2129.49,2129.49,235768,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040623,000000,2233.61,2233.61,2233.61,2233.61,422424,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040626,000000,2344.01,2344.01,2194.22,2284.05,33064605,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040627,000000,2217.59,2285.85,2171.81,2193.05,1278534,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040628,000000,2174.01,2187.01,2085.46,2105.28,1274924,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040629,000000,2085.08,2128.06,2002.03,2016.69,1457606,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040630,000000,2013.00,2116.02,2013.00,2078.24,686262,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040703,000000,2114.82,2114.82,2054.11,2067.95,391889,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040704,000000,2060.72,2085.71,2023.76,2059.07,597380,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040705,000000,1962.41,2065.06,1962.41,2050.39,694019,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040706,000000,2044.45,2065.10,2036.19,2057.05,663320,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040707,000000,2057.03,2158.01,2024.81,2058.06,825059,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040710,000000,2158.55,2158.55,2158.55,2158.55,302006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040711,000000,2264.08,2264.08,2264.08,2264.08,360875,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040712,000000,2374.85,2374.85,2374.85,2374.85,544960,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040713,000000,2492.14,2492.14,2335.56,2437.20,1817723,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040714,000000,2407.33,2409.18,2317.34,2337.93,259929,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040717,000000,2226.06,2318.60,2222.97,2249.35,341195,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040718,000000,2137.75,2214.04,2137.75,2214.04,56212,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040719,000000,2105.05,2268.45,2105.05,2143.01,1305517,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040720,000000,2248.59,2248.59,2104.19,2153.90,766534,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040724,000000,2155.70,2155.70,2047.92,2076.62,187765,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040725,000000,2064.86,2085.51,2044.21,2067.34,462230,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040726,000000,2063.84,2105.96,2063.84,2076.02,4344023,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040727,000000,2063.36,2178.29,2063.36,2134.13,185313,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040728,000000,2132.76,2239.36,2132.76,2196.88,1868914,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040731,000000,2205.40,2267.85,2187.05,2242.08,478871,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040801,000000,2269.63,2269.63,2145.05,2171.66,293406,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040802,000000,2166.43,2166.43,2124.96,2138.37,838496,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040803,000000,2138.48,2139.72,2043.53,2097.61,942243,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040804,000000,2111.58,2111.58,2044.47,2056.45,787021,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040807,000000,2029.96,2066.11,1954.75,2015.08,1036520,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040808,000000,2015.61,2035.65,1966.42,1993.29,373966,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040809,000000,1991.72,2066.10,1966.93,2015.69,310536,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040810,000000,2014.87,2065.27,2003.31,2050.19,751445,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040811,000000,2064.83,2106.13,2064.00,2068.75,197706,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040814,000000,2069.30,2069.30,2003.42,2045.55,103016,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040815,000000,2004.33,2046.48,1954.94,2006.81,392309,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040816,000000,2007.71,2007.71,1922.74,1961.81,161976,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040817,000000,1951.52,1964.55,1921.12,1943.04,377549,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040818,000000,1942.89,1985.49,1923.45,1932.75,273236,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040821,000000,1933.10,1934.14,1902.70,1918.83,321954,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040822,000000,1924.97,1924.97,1825.15,1835.29,284404,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040823,000000,1744.80,1875.57,1744.80,1786.87,604127,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040824,000000,1785.49,1874.12,1785.28,1839.33,398141,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040825,000000,1862.87,1914.62,1838.24,1873.43,173202,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040828,000000,1930.00,1930.20,1879.08,1879.08,18371,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040915,000000,1938.70,2227.44,1938.70,2176.71,246160,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040918,000000,2247.03,2284.55,2164.56,2213.83,441584,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040919,000000,2195.82,2226.55,2175.41,2198.30,564098,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040920,000000,2199.78,2227.21,2164.11,2187.00,4806177,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040921,000000,2184.80,2227.07,2123.97,2193.25,1485614,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040922,000000,2221.78,2301.54,2194.98,2247.13,285701,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040925,000000,2267.25,2301.66,2266.42,2270.13,193228,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040926,000000,2268.52,2369.48,2225.04,2278.20,4505595,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040927,000000,2266.46,2369.48,2245.86,2278.00,713030,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040928,000000,2288.04,2390.38,2287.62,2340.75,1452911,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20040929,000000,2388.97,2455.84,2366.33,2431.15,435520,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041002,000000,2447.05,2550.90,2437.80,2513.68,1016525,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041003,000000,2514.15,2560.63,2470.14,2489.26,389851,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041004,000000,2488.58,2612.98,2427.31,2525.18,1002912,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041005,000000,2516.64,2651.32,2467.30,2530.83,2603198,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041006,000000,2516.05,2549.98,2469.78,2508.03,351156,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041009,000000,2507.62,2529.21,2467.52,2518.72,602240,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041010,000000,2517.09,2518.94,2471.44,2507.42,317524,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041011,000000,2506.85,2535.64,2467.57,2505.20,366948,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041012,000000,2466.87,2629.48,2466.87,2554.24,1035465,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041013,000000,2508.45,2570.14,2508.45,2529.01,236506,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041016,000000,2467.62,2529.31,2467.62,2513.28,452220,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041017,000000,2512.86,2513.27,2467.82,2502.78,232976,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041018,000000,2487.15,2487.15,2378.53,2460.61,62411,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041019,000000,2368.16,2368.16,2339.95,2339.95,267114,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041020,000000,2342.22,2342.22,2225.14,2234.21,1940879,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041023,000000,2231.88,2341.32,2225.70,2246.72,51294,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041024,000000,2266.58,2358.49,2205.17,2262.46,129332,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041025,000000,2266.40,2307.82,2152.04,2270.94,66870,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041026,000000,2266.62,2311.95,2246.01,2270.53,1741101,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041027,000000,2184.95,2246.58,2184.75,2243.90,85990,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041030,000000,2254.50,2254.50,2164.81,2211.61,107116,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041031,000000,2144.77,2184.78,2113.83,2184.78,56287,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041101,000000,2125.76,2138.97,2094.80,2111.93,251434,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041102,000000,2086.69,2148.61,2074.30,2105.88,127845,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041103,000000,2105.08,2210.95,2094.76,2113.95,33619,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041106,000000,2219.02,2219.02,2139.38,2139.38,43341,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041107,000000,2245.49,2245.49,2172.27,2172.27,55591,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041108,000000,2280.46,2280.46,2185.18,2185.18,21526,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041109,000000,2293.63,2293.63,2213.23,2213.23,46396,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041110,000000,2321.38,2321.38,2321.38,2321.38,1240099,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041113,000000,2324.62,2410.97,2207.16,2256.41,193534,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041115,000000,2264.73,2366.84,2264.73,2363.76,619575,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041116,000000,2308.02,2388.52,2305.96,2360.93,272858,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041117,000000,2328.73,2357.76,2306.28,2344.79,76134,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041120,000000,2323.12,2326.83,2246.92,2326.83,50686,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041121,000000,2267.01,2267.01,2213.43,2251.97,320462,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041122,000000,2266.88,2308.30,2234.32,2258.23,109548,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041123,000000,2257.80,2330.74,2257.80,2278.40,106696,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041124,000000,2278.67,2278.67,2236.02,2265.69,109657,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041127,000000,2264.84,2265.87,2246.29,2257.22,121338,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041128,000000,2255.62,2256.85,2225.94,2245.31,104107,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041129,000000,2242.64,2287.57,2216.06,2254.39,112952,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041130,000000,2267.03,2323.28,2267.03,2270.53,105219,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041201,000000,2307.54,2348.75,2283.85,2283.85,50321,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041204,000000,2307.24,2307.44,2246.04,2269.32,166729,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041205,000000,2256.03,2307.96,2248.20,2264.68,95631,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041206,000000,2267.19,2267.19,2190.93,2243.90,117407,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041207,000000,2221.95,2246.89,2221.95,2238.85,99878,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041211,000000,2241.00,2349.36,2224.73,2303.63,180687,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041212,000000,2416.42,2416.42,2416.22,2416.22,175718,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041213,000000,2535.72,2535.72,2386.37,2459.40,410364,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041214,000000,2459.63,2459.63,2336.81,2447.49,18108,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041215,000000,2327.64,2337.52,2327.64,2327.64,230441,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041218,000000,2338.77,2347.83,2282.14,2327.03,79425,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041219,000000,2361.24,2441.29,2361.24,2418.04,253593,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041220,000000,2364.65,2408.70,2298.15,2370.62,267005,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041221,000000,2378.18,2416.68,2377.57,2383.33,122872,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041222,000000,2382.27,2499.96,2382.27,2437.00,505367,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041225,000000,2442.95,2553.99,2442.95,2513.28,342978,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041226,000000,2496.76,2636.90,2496.76,2618.20,307364,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041227,000000,2628.26,2747.14,2628.26,2723.53,416174,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041228,000000,2619.32,2691.01,2619.12,2658.56,400758,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20041229,000000,2650.12,2660.39,2629.98,2648.27,87972,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050101,000000,2634.02,2724.80,2634.02,2686.81,270529,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050102,000000,2650.29,2668.17,2624.61,2638.58,3441271,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050103,000000,2626.58,2751.85,2626.58,2701.74,607943,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050104,000000,2720.70,2769.77,2700.79,2732.61,305678,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050105,000000,2714.05,2771.53,2709.94,2749.16,375662,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050108,000000,2750.03,2762.15,2669.53,2699.72,382489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050109,000000,2668.22,2698.83,2649.94,2669.25,277507,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050110,000000,2667.25,2721.27,2649.38,2689.23,336244,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050412,000000,4275.84,4275.84,3168.15,3299.12,2005320,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050413,000000,3263.15,3263.15,3142.17,3175.63,5382665,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050416,000000,3166.80,3325.09,3166.80,3322.53,715810,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050417,000000,3479.11,3479.11,3479.11,3479.11,446882,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050418,000000,3644.51,3644.51,3411.19,3614.70,2463310,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050419,000000,3443.17,3500.37,3443.17,3450.86,712484,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050420,000000,3434.13,3541.68,3329.13,3459.74,443336,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050423,000000,3492.49,3622.13,3411.47,3513.81,944033,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050424,000000,3513.44,3579.92,3498.09,3550.94,452150,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050425,000000,3550.37,3564.02,3487.28,3530.76,276717,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050427,000000,3460.32,3635.77,3459.47,3603.40,387755,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050430,000000,3607.26,3607.26,3547.62,3580.00,260296,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050501,000000,3569.20,3569.20,3490.74,3514.62,273506,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050502,000000,3517.08,3517.08,3441.97,3471.84,249150,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050503,000000,3469.24,3581.81,3446.21,3517.85,245691,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050504,000000,3557.90,3619.23,3557.90,3594.52,243359,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050507,000000,3595.24,3595.24,3537.31,3581.61,79830,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050508,000000,3561.52,3578.57,3518.91,3559.82,112305,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050509,000000,3530.06,3556.50,3462.69,3513.01,157707,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050510,000000,3511.16,3541.01,3503.49,3515.43,153301,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050511,000000,3523.41,3683.41,3523.41,3650.22,741466,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050514,000000,3650.02,3661.94,3500.14,3607.44,730849,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050515,000000,3606.18,3659.80,3605.33,3646.18,2175597,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050516,000000,3633.35,3715.03,3623.99,3663.13,217610,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050517,000000,3652.37,3839.24,3626.89,3787.43,881728,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050518,000000,3957.45,3966.77,3855.76,3963.38,1536731,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050521,000000,3910.41,3963.00,3774.69,3887.51,401216,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050522,000000,3817.71,3939.88,3810.93,3875.40,284037,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050523,000000,3870.23,4056.62,3870.23,3979.52,964018,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050524,000000,3978.76,4066.01,3977.91,3994.86,305010,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050525,000000,3994.98,4031.40,3947.54,3992.44,278170,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050528,000000,3983.96,4182.60,3983.96,4171.62,4397768,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050529,000000,4375.98,4375.98,4138.64,4245.06,10884430,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050530,000000,4220.11,4447.11,4220.11,4329.81,496268,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050531,000000,4303.83,4303.83,4122.04,4147.40,1356817,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050601,000000,4119.84,4119.84,3958.97,4036.02,851998,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050606,000000,4063.67,4099.24,3836.69,4007.77,417343,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050607,000000,3980.87,4024.06,3972.40,4003.73,602999,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050608,000000,3980.83,4062.14,3906.29,4004.54,275065,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050611,000000,3967.90,3974.68,3898.41,3957.73,410343,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050612,000000,3957.69,4067.86,3915.32,3958.54,261338,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050613,000000,3997.77,4129.90,3997.77,4004.54,308274,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050614,000000,4056.54,4195.14,4056.54,4192.60,806171,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050615,000000,4379.13,4396.01,4263.51,4321.74,1046807,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050618,000000,4452.16,4452.16,4236.94,4312.05,518569,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050619,000000,4229.59,4229.59,4106.08,4109.47,763448,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050620,000000,4089.50,4259.36,4088.65,4192.60,1545972,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050621,000000,4197.32,4197.32,3987.54,4111.89,880877,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050622,000000,4112.87,4310.49,4097.67,4254.75,2402837,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050625,000000,4047.40,4152.24,4047.40,4152.24,355376,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050626,000000,3953.98,4142.10,3953.98,3964.99,2397089,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050627,000000,3972.20,3990.88,3776.01,3794.69,765576,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050628,000000,3610.15,3699.45,3610.15,3699.45,370970,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050629,000000,3524.31,3525.16,3524.31,3524.31,4153114,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050702,000000,3360.36,3420.22,3357.80,3362.07,1174197,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050703,000000,3199.40,3277.33,3199.40,3277.33,374852,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050704,000000,3113.90,3274.91,3113.90,3274.91,11104,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050705,000000,3111.27,3435.57,3111.27,3320.91,1651810,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050706,000000,3420.59,3421.44,3267.48,3341.90,991335,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050709,000000,3299.95,3299.95,3255.43,3285.40,1371898,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050711,000000,3257.65,3257.65,3229.37,3249.08,531020,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050712,000000,3178.51,3221.46,3095.18,3117.52,1371738,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050713,000000,3088.34,3088.34,3012.59,3025.51,650041,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050716,000000,3014.26,3014.26,3013.40,3013.40,953645,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050717,000000,3012.00,3014.58,2869.06,3008.56,1192248,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050718,000000,3015.47,3015.47,2860.39,2982.73,1334235,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050719,000000,2836.73,3018.71,2836.73,2935.91,1640546,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050720,000000,2842.69,3015.83,2842.69,2989.99,816785,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050723,000000,3009.95,3014.26,3009.95,3013.40,726076,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050724,000000,3013.40,3014.26,3013.40,3013.40,719213,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050725,000000,3013.40,3014.26,3013.40,3013.40,660807,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050726,000000,3013.40,3014.26,3013.40,3013.40,492973,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050727,000000,3013.40,3014.26,3013.40,3013.40,486546,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050730,000000,3013.40,3014.26,3012.54,3013.40,561045,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050731,000000,3013.40,3014.26,3012.54,3013.40,1017873,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050801,000000,3014.48,3015.34,2863.76,2997.26,1479916,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050802,000000,3013.45,3014.31,3008.29,3012.59,1140919,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050803,000000,3013.45,3014.31,2996.23,3012.59,768731,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050806,000000,3013.45,3014.31,3012.59,3012.59,641835,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050807,000000,3012.59,3014.31,3012.59,3012.59,640613,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050808,000000,3013.40,3014.26,3013.40,3013.40,680634,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050809,000000,3013.40,3014.26,3013.40,3013.40,581633,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050810,000000,3018.54,3018.54,2868.48,2938.34,418493,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050813,000000,2849.61,2970.50,2849.61,2885.87,431615,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050814,000000,2883.78,2883.78,2850.95,2866.50,399574,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050815,000000,2851.46,2859.24,2851.46,2859.24,322277,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050816,000000,2852.67,2858.72,2851.80,2854.40,444881,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050817,000000,2852.78,2858.83,2851.92,2852.78,401446,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050820,000000,2851.92,2902.91,2851.92,2852.78,285959,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050821,000000,2851.06,2994.48,2851.06,2864.89,182750,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050822,000000,2862.59,3006.85,2861.73,2872.96,75991,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050823,000000,2918.64,2994.61,2898.79,2898.79,1079866,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050824,000000,2934.99,2971.24,2891.83,2899.59,204686,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050827,000000,2904.85,3016.91,2904.85,2961.74,522268,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050828,000000,3008.93,3059.78,2905.50,2964.97,1076235,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050829,000000,2915.71,2933.83,2889.83,2928.65,414237,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050830,000000,2929.77,2912.51,2847.79,2912.51,350912,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050831,000000,2872.19,2978.38,2848.88,2896.37,1244015,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050903,000000,2849.44,2934.06,2849.44,2888.29,227331,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050904,000000,2850.50,2872.96,2850.50,2872.96,284481,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050905,000000,2852.10,2862.47,2851.23,2862.47,514562,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050906,000000,2851.58,2911.20,2851.58,2857.62,292676,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050907,000000,2851.75,2855.20,2851.75,2855.20,299933,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050910,000000,2851.92,2877.84,2851.92,2852.78,24732674,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050911,000000,2851.11,2852.84,2843.33,2851.97,8297478,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050912,000000,2840.97,2935.96,2714.90,2885.87,431386,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050913,000000,3013.40,3014.26,3013.40,3013.40,768198,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050914,000000,3004.95,3005.81,2876.62,2998.06,111423,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050917,000000,2903.32,3097.73,2903.32,3052.14,524119,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050918,000000,3177.07,3177.93,3126.40,3126.40,1094610,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050919,000000,3174.37,3175.23,3168.37,3168.37,614437,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050921,000000,3089.71,3163.52,3010.75,3163.52,21898,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050924,000000,3005.80,3160.29,3005.80,3160.29,13686,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050925,000000,3002.41,3159.49,3002.41,3159.49,2215,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050926,000000,3001.75,3156.26,3001.75,3156.26,13287,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050927,000000,2999.18,3156.26,2999.18,3156.26,320,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20050928,000000,2999.27,3154.64,2999.27,3154.64,4971,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051001,000000,2997.60,3153.84,2997.60,3153.84,3254,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051002,000000,2996.79,3153.03,2996.79,3153.03,2267,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051003,000000,2995.99,3152.22,2995.99,3152.22,3637,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051004,000000,2995.71,3142.54,2995.71,3142.54,43491,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051005,000000,2986.64,3122.36,2986.64,3122.36,93336,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051008,000000,2967.08,3119.13,2967.08,3119.13,13698,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051010,000000,2963.70,3118.32,2963.70,3118.32,1408,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051011,000000,2962.99,3115.90,2962.99,3115.90,11321,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051012,000000,2960.61,3112.67,2960.61,3112.67,15375,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051015,000000,2957.27,3111.06,2957.27,3111.06,4337,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051016,000000,2955.80,3107.02,2955.80,3107.02,16851,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051017,000000,2952.41,3106.22,2952.41,3106.22,2834,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051018,000000,2951.55,3106.22,2951.55,3106.22,82,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051019,000000,2951.60,3105.41,2951.60,3105.41,1011,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051022,000000,2950.79,3104.60,2950.79,3104.60,949,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051023,000000,2949.98,3103.80,2949.98,3103.80,2072,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051024,000000,2949.12,3103.80,2949.12,3103.80,38,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051026,000000,2949.17,3102.99,2949.17,3102.99,1010,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051029,000000,2948.41,3101.37,2948.41,3101.37,7509,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051030,000000,2946.69,3101.37,2946.69,3101.37,62,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051031,000000,2946.69,3101.37,2946.69,3101.37,195,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051101,000000,2946.74,3100.57,2946.74,3100.57,3439,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051102,000000,2945.93,3099.76,2945.93,3099.76,1065,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051105,000000,2945.12,3098.95,2945.12,3098.95,3186,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051106,000000,2944.26,3098.95,2944.26,3098.95,310,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051107,000000,2944.31,3098.15,2944.31,3098.15,2395,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051108,000000,2943.50,3097.34,2943.50,3097.34,1010,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051109,000000,2942.69,3096.53,2942.69,3096.53,1524,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051112,000000,3034.70,3095.72,3034.70,3095.72,2456,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051113,000000,3033.90,3094.92,3033.90,3094.92,623,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051114,000000,3033.04,3094.92,3033.04,3094.92,120,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051115,000000,3033.09,3094.11,3033.09,3094.11,610,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051116,000000,3032.28,3093.30,3032.28,3093.30,2002,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051119,000000,3032.33,3092.50,3032.33,3092.50,1318,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051120,000000,3031.47,3092.50,3031.47,3092.50,60,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051122,000000,3031.52,3091.69,3031.52,3091.69,2830,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051123,000000,3030.66,3091.69,3030.66,3091.69,200,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051126,000000,3034.33,3089.41,3034.33,3035.19,5552752,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051127,000000,2977.02,3099.30,2977.02,3003.71,1178745,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051129,000000,2945.57,2984.34,2945.57,2984.34,237837,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051130,000000,2925.65,2973.04,2925.65,2973.04,136035,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051203,000000,2914.23,2963.36,2914.23,2963.36,122155,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051204,000000,2825.34,2825.34,2825.34,2825.34,161170,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051205,000000,2693.78,2693.78,2693.78,2693.78,20895,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051206,000000,2559.44,2691.36,2559.44,2691.36,10622,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051210,000000,2557.01,2688.94,2557.01,2688.94,12012,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051211,000000,2555.68,2683.29,2555.68,2683.29,30431,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051212,000000,2549.72,2681.67,2549.72,2681.67,6457,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051213,000000,2548.56,2673.60,2548.56,2673.60,44763,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051214,000000,2550.11,2550.11,2550.11,2550.11,715566,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051217,000000,2431.87,2558.71,2431.87,2437.11,2447444,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051218,000000,2446.20,2483.82,2356.09,2433.08,465156,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051219,000000,2358.66,2540.29,2358.66,2488.77,420658,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051220,000000,2488.84,2541.23,2487.96,2487.96,347929,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051221,000000,2497.44,2532.37,2447.66,2489.58,226365,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051224,000000,2455.65,2505.43,2455.65,2487.96,150356,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051225,000000,2468.73,2542.12,2365.65,2477.47,145212,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051226,000000,2443.04,2534.82,2373.11,2460.52,1281168,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051227,000000,2395.60,2509.30,2352.75,2441.96,443632,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051228,000000,2362.43,2449.02,2362.43,2441.15,110472,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20051231,000000,2359.16,2450.23,2359.16,2406.44,391794,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060101,000000,2403.18,2521.16,2403.18,2466.98,1070048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060102,000000,2466.98,2487.08,2466.98,2466.98,959917,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060103,000000,2474.31,2490.03,2472.56,2473.43,725787,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060104,000000,2486.07,2496.56,2476.46,2479.08,802377,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060107,000000,2481.97,2482.84,2361.37,2465.36,7368934,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060108,000000,2471.57,2586.85,2375.50,2485.54,5134529,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060318,000000,1786.44,2044.59,1786.44,1955.26,105149,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060319,000000,1722.30,1722.30,1638.00,1719.58,89661,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060325,000000,1692.37,1712.32,1686.93,1712.32,166148,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060326,000000,1713.12,1705.86,1679.55,1705.86,166549,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060327,000000,1705.26,1738.82,1705.26,1710.71,124058,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060328,000000,1744.06,1744.06,1712.32,1712.32,57898,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060403,000000,1745.47,1745.47,1715.55,1715.55,81044,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060404,000000,1749.00,1749.00,1716.36,1716.36,27289,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060405,000000,1749.20,1749.20,1722.01,1722.01,162193,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060408,000000,1713.54,1717.16,1688.15,1717.16,112256,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060409,000000,1685.09,1705.06,1685.09,1705.06,276817,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060410,000000,1679.73,1696.99,1672.47,1696.99,179375,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060411,000000,1666.71,1670.35,1666.71,1670.35,610755,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060412,000000,1638.81,1660.66,1638.81,1660.66,232563,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060415,000000,1629.63,1646.94,1629.63,1646.94,320020,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060417,000000,1616.30,1629.99,1616.30,1629.99,404288,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060418,000000,1627.19,1627.19,1598.88,1623.54,156859,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060419,000000,1597.51,1613.04,1592.94,1613.04,246241,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060422,000000,1597.72,1611.43,1590.41,1611.43,38116,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060423,000000,1579.96,1607.39,1579.96,1607.39,84946,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060424,000000,1608.26,1600.94,1576.24,1600.94,160718,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060425,000000,1569.34,1597.71,1569.34,1597.71,87664,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060426,000000,1575.37,1593.67,1567.13,1593.67,119546,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060429,000000,1563.19,1588.83,1563.19,1588.83,117469,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060430,000000,1583.18,1583.18,1558.44,1583.18,140401,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060501,000000,1552.67,1578.34,1552.67,1578.34,109786,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060502,000000,1548.15,1571.07,1548.15,1571.07,170210,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060503,000000,1540.98,1563.00,1540.98,1563.00,203010,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060506,000000,1535.02,1546.05,1534.10,1546.05,416157,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060507,000000,1517.38,1578.12,1517.38,1533.95,837777,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060508,000000,1561.03,1561.03,1557.35,1557.35,638637,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060509,000000,1578.78,1585.19,1575.11,1575.11,489852,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060510,000000,1604.07,1604.07,1591.25,1591.25,434309,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060513,000000,1621.06,1621.06,1600.94,1600.94,266359,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060514,000000,1632.85,1632.85,1601.74,1601.74,39240,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060515,000000,1633.43,1633.43,1604.17,1604.17,64594,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060516,000000,1635.09,1635.09,1612.24,1612.24,204694,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060517,000000,1629.61,1642.39,1579.40,1625.96,731851,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060520,000000,1642.23,1642.23,1594.73,1620.31,156048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060521,000000,1590.34,1604.97,1590.34,1604.97,378863,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060522,000000,1574.02,1596.90,1574.02,1596.90,198228,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060523,000000,1566.53,1591.25,1566.53,1591.25,136352,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060524,000000,1560.23,1590.45,1560.23,1590.45,2333,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060527,000000,1560.76,1586.41,1559.85,1586.41,100085,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060528,000000,1555.80,1582.37,1555.80,1582.37,100065,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060529,000000,1551.54,1579.95,1551.54,1579.95,61461,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060530,000000,1549.01,1578.34,1549.01,1578.34,21780,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060531,000000,1550.56,1597.41,1550.56,1553.32,951293,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060603,000000,1550.45,1582.60,1550.45,1554.12,109990,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060606,000000,1527.01,1550.90,1524.25,1550.90,71284,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060607,000000,1525.72,1561.57,1522.04,1546.86,157526,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060610,000000,1544.22,1574.55,1535.94,1546.05,210716,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060611,000000,1535.50,1575.93,1524.47,1549.28,201883,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060612,000000,1579.15,1579.15,1552.51,1552.51,89124,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060613,000000,1582.03,1582.03,1558.16,1558.16,166476,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060614,000000,1587.11,1587.11,1567.85,1567.85,258348,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060617,000000,1598.48,1598.48,1571.88,1571.88,108273,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060618,000000,1602.84,1602.84,1573.50,1573.50,47948,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060619,000000,1603.89,1603.89,1579.15,1579.15,165432,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060620,000000,1607.88,1607.88,1576.77,1596.90,497273,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060621,000000,1627.80,1627.80,1598.52,1598.52,54483,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060624,000000,1629.41,1629.41,1600.13,1600.13,44425,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060625,000000,1631.24,1631.24,1600.13,1600.13,13929,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060626,000000,1630.91,1630.91,1602.55,1602.55,76403,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060627,000000,1633.91,1633.91,1607.39,1607.39,137587,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060628,000000,1639.18,1639.18,1609.01,1609.01,52444,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060701,000000,1640.24,1640.24,1614.66,1614.66,149220,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060702,000000,1646.53,1646.53,1615.47,1615.47,40242,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060703,000000,1647.34,1647.34,1616.27,1616.27,38409,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060704,000000,1648.25,1648.25,1616.27,1616.27,12118,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060705,000000,1648.25,1648.25,1616.27,1616.27,12096,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060708,000000,1648.14,1648.14,1617.08,1617.08,39270,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060709,000000,1648.95,1648.95,1617.89,1617.89,39090,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060710,000000,1649.75,1649.75,1618.69,1618.69,24517,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060711,000000,1650.56,1650.56,1619.50,1619.50,34909,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060712,000000,1651.36,1651.36,1620.31,1620.31,26823,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060715,000000,1651.63,1651.63,1625.15,1625.15,140685,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060716,000000,1657.11,1657.11,1625.15,1625.15,6763,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060717,000000,1657.00,1657.00,1625.96,1625.96,35128,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060718,000000,1657.48,1657.48,1629.19,1629.19,88230,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060719,000000,1661.02,1661.02,1629.99,1629.99,26195,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060722,000000,1661.51,1661.51,1633.22,1633.22,97325,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060723,000000,1664.73,1664.73,1636.45,1636.45,82008,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060724,000000,1667.52,1667.52,1642.91,1642.91,171367,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060725,000000,1675.41,1675.41,1645.33,1645.33,65160,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060726,000000,1675.52,1675.52,1665.51,1665.51,508370,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060729,000000,1698.06,1698.06,1667.12,1667.12,56912,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060730,000000,1699.67,1699.67,1668.74,1668.74,48675,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060731,000000,1699.15,1700.97,1672.77,1672.77,99249,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060801,000000,1704.07,1704.07,1684.07,1684.07,282935,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060802,000000,1715.75,1715.75,1699.41,1699.41,369140,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060805,000000,1732.59,1732.59,1702.63,1702.63,76244,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060806,000000,1733.49,1733.49,1724.43,1724.43,532375,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060807,000000,1733.08,1735.80,1690.48,1720.39,763802,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060809,000000,1712.23,1753.93,1686.85,1720.39,1090719,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060812,000000,1719.11,1752.62,1719.11,1730.88,332573,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060813,000000,1762.11,1763.02,1749.45,1749.45,448218,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060814,000000,1782.15,1782.15,1763.17,1763.17,323037,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060815,000000,1795.69,1795.69,1785.77,1785.77,514310,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060816,000000,1819.42,1819.42,1798.68,1798.68,302008,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060819,000000,1831.75,1831.75,1816.44,1816.44,399961,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060820,000000,1849.09,1849.09,1845.50,1845.50,635261,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060821,000000,1879.67,1879.67,1840.18,1868.90,1259208,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060823,000000,1857.06,1904.60,1853.47,1878.59,236776,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060826,000000,1914.73,1914.73,1884.24,1884.24,126169,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060827,000000,1920.45,1920.45,1897.15,1897.15,275817,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060828,000000,1931.75,1931.75,1924.59,1924.59,576006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060829,000000,1962.44,1962.44,1930.24,1930.24,129767,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060830,000000,1968.62,1968.62,1931.05,1931.05,22606,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060902,000000,1969.51,1969.51,1931.05,1931.05,13333,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060903,000000,1968.27,1968.27,1942.35,1942.35,244640,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060904,000000,1977.48,1977.48,1973.02,1973.02,637710,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060905,000000,2010.56,2010.56,1989.16,1989.16,323821,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060906,000000,2028.39,2028.39,1989.16,1989.16,4499,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060910,000000,2027.28,2027.28,1999.66,1999.66,214823,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060911,000000,2036.08,2036.08,2026.29,2026.29,529057,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060912,000000,2062.61,2062.61,2062.61,2062.61,704000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060913,000000,2099.74,2099.74,2099.74,2099.74,704000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060916,000000,2137.67,2137.67,2137.67,2137.67,715460,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060917,000000,2176.49,2176.49,2175.61,2175.61,690533,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060918,000000,2215.38,2215.38,2128.92,2212.73,7132001,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060919,000000,2254.13,2254.13,2241.79,2241.79,520598,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060920,000000,2284.95,2284.95,2251.48,2251.48,174582,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060923,000000,2296.18,2296.18,2253.90,2253.90,53204,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060924,000000,2295.06,2295.06,2295.06,2295.06,710000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060925,000000,2337.03,2337.03,2337.03,2337.03,704000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060926,000000,2379.81,2379.81,2379.81,2379.81,704000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060927,000000,2423.39,2423.39,2423.39,2423.39,719991,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20060930,000000,2467.78,2467.78,2467.78,2467.78,714124,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061001,000000,2512.98,2512.98,2512.98,2512.98,704000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061002,000000,2558.99,2558.99,2558.99,2558.99,827524,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061003,000000,2607.32,2607.32,2586.43,2586.43,413434,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061004,000000,2634.80,2634.80,2540.89,2624.37,10754518,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061007,000000,2646.44,2646.44,2575.05,2587.24,697027,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061008,000000,2538.65,2551.73,2538.65,2551.73,518848,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061009,000000,2501.43,2548.50,2501.43,2548.50,47595,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061010,000000,2499.15,2533.16,2499.15,2533.16,224943,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061011,000000,2486.35,2488.97,2486.35,2486.35,11246615,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061014,000000,2441.15,2441.15,2441.15,2441.15,704000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061016,000000,2393.04,2441.15,2393.04,2441.15,3048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061018,000000,2393.04,2441.15,2393.04,2441.15,735,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061021,000000,2393.04,2441.15,2393.04,2441.15,510,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061022,000000,2396.76,2396.76,2396.76,2396.76,732898,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061023,000000,2364.21,2442.12,2364.21,2419.36,3442791,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061028,000000,2466.81,2466.81,2370.55,2427.43,1794003,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061029,000000,2379.70,2422.59,2379.70,2422.59,80979,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061030,000000,2374.72,2419.36,2374.72,2419.36,47260,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061031,000000,2371.22,2419.36,2371.22,2419.36,5990,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061101,000000,2374.97,2374.97,2374.97,2374.97,845676,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061104,000000,2377.22,2378.10,2329.83,2349.14,3579039,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061105,000000,2311.11,2332.19,2304.09,2332.19,289264,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061106,000000,2285.65,2332.19,2285.65,2332.19,6378,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061107,000000,2288.55,2299.10,2288.55,2299.10,542071,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061108,000000,2277.53,2343.43,2277.53,2314.43,990575,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061111,000000,2316.48,2342.84,2276.93,2311.20,554743,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061112,000000,2311.63,2338.00,2265.93,2306.36,202949,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061113,000000,2261.58,2295.87,2261.58,2295.87,172122,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061114,000000,2251.35,2287.43,2251.35,2282.15,292522,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061115,000000,2241.44,2274.88,2237.92,2274.88,119968,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061118,000000,2230.29,2271.65,2230.29,2271.65,51383,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061119,000000,2229.09,2245.83,2229.09,2245.83,446138,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061120,000000,2201.92,2244.21,2201.92,2244.21,27180,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061121,000000,2200.45,2240.98,2200.45,2240.98,54311,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061122,000000,2200.55,2286.17,2200.55,2201.44,1646539,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061125,000000,2241.06,2241.06,2239.30,2240.18,742841,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061126,000000,2283.94,2283.94,2243.41,2243.41,60309,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061127,000000,2286.11,2286.11,2257.93,2257.93,253286,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061128,000000,2301.88,2301.88,2268.43,2268.43,181782,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061129,000000,2309.66,2309.66,2302.63,2308.78,1039592,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061202,000000,2352.89,2355.53,2264.93,2287.80,1029999,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061203,000000,2284.94,2330.62,2284.06,2320.08,622482,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061204,000000,2318.35,2364.89,2284.10,2329.77,45050779,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061205,000000,2375.88,2375.88,2334.61,2334.61,78874,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061206,000000,2381.07,2381.07,2335.42,2335.42,12748,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061209,000000,2381.59,2381.59,2339.45,2339.45,62606,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061210,000000,2385.19,2385.19,2348.33,2348.33,143355,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061211,000000,2394.41,2394.41,2353.17,2353.17,33105496,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061212,000000,2399.03,2399.03,2360.44,2360.44,114910,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061213,000000,2405.72,2405.72,2374.16,2374.16,221538,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061216,000000,2420.94,2420.94,2380.62,2380.62,103690,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061217,000000,2425.36,2425.36,2410.48,2410.48,484915,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061218,000000,2454.87,2454.87,2454.87,2454.87,1222916,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061219,000000,2503.28,2503.28,2461.33,2461.33,94425,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061220,000000,2506.59,2506.59,2504.85,2505.72,1794946,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061223,000000,2454.12,2553.55,2454.12,2529.13,1640988,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061224,000000,2481.85,2495.82,2481.85,2487.96,628701,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061225,000000,2440.96,2464.56,2440.96,2464.56,362412,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061226,000000,2415.68,2463.75,2415.68,2463.75,11370,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061227,000000,2418.21,2422.59,2418.21,2422.59,639377,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20061230,000000,2376.33,2471.77,2375.46,2410.48,24021413,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070101,000000,2455.61,2455.61,2414.51,2445.99,590135,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070102,000000,2445.40,2492.59,2444.52,2463.75,333629,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070103,000000,2508.95,2508.95,2508.95,2508.95,707719,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070106,000000,2556.44,2556.44,2457.92,2536.39,1345872,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070107,000000,2487.29,2557.09,2487.29,2517.83,572990,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070109,000000,2474.19,2504.76,2470.69,2485.54,519900,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070110,000000,2489.32,2448.21,2440.34,2440.34,1359923,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070113,000000,2408.54,2425.18,2396.28,2402.41,875826,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070114,000000,2397.28,2446.26,2397.28,2442.76,2545969,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070127,000000,2417.67,2417.67,2137.96,2210.31,939266,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070128,000000,2167.98,2206.84,2167.98,2190.94,339102,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070131,000000,2148.42,2182.87,2148.42,2182.87,147928,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070203,000000,2184.95,2170.81,2141.63,2161.08,385383,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070204,000000,2120.43,2151.39,2119.55,2151.39,181199,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070205,000000,2154.39,2120.72,2111.86,2120.72,558392,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070206,000000,2109.62,2161.88,2078.63,2125.57,409894,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070207,000000,2167.76,2167.76,2128.79,2128.79,65782,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070210,000000,2086.87,2170.98,2086.87,2132.02,278381,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070212,000000,2123.85,2173.41,2115.89,2143.32,255233,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070213,000000,2183.91,2183.91,2162.69,2162.69,349259,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070214,000000,2204.82,2204.82,2165.92,2165.92,64434,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070217,000000,2208.69,2208.69,2171.57,2171.57,93626,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070218,000000,2211.27,2211.27,2188.33,2209.51,2009877,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070219,000000,2203.32,2252.71,2178.62,2219.19,576438,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070220,000000,2263.14,2263.14,2220.81,2220.81,28567,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070221,000000,2261.16,2261.16,2261.16,2261.16,1073832,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070224,000000,2305.41,2305.41,2216.47,2258.74,176065,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070225,000000,2231.14,2264.62,2215.29,2252.28,315111,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070226,000000,2249.65,2291.06,2221.45,2242.60,1440670,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070227,000000,2241.20,2285.23,2241.20,2257.93,283423,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070228,000000,2300.92,2300.92,2278.92,2278.92,357928,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070303,000000,2320.08,2320.08,2320.08,2320.08,798870,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070304,000000,2363.39,2363.39,2274.75,2346.72,986778,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070305,000000,2317.47,2365.77,2301.67,2329.77,297231,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070306,000000,2368.11,2368.11,2283.78,2323.31,137812,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070307,000000,2279.97,2296.68,2279.97,2296.68,448853,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070311,000000,2252.83,2285.38,2251.95,2285.38,188664,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070312,000000,2286.76,2286.76,2241.87,2270.04,267672,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070313,000000,2269.53,2313.53,2269.53,2275.69,238297,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070314,000000,2277.40,2318.73,2277.40,2295.87,394493,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070317,000000,2339.70,2339.70,2316.85,2316.85,353962,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070319,000000,2360.02,2360.02,2345.10,2345.10,473807,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070325,000000,2360.02,2361.78,2299.46,2345.10,91219,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070326,000000,2308.31,2344.30,2308.31,2344.30,51636,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070327,000000,2310.14,2343.49,2309.26,2343.49,44517,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070328,000000,2325.38,2389.43,2325.38,2349.95,142556,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070331,000000,2352.51,2394.63,2350.75,2350.75,27748,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070403,000000,2368.09,2397.04,2353.17,2353.17,64375,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070404,000000,2361.81,2381.99,2354.79,2354.79,90403,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070407,000000,2353.98,2368.02,2342.58,2353.98,59728,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070408,000000,2353.67,2354.54,2308.03,2347.52,148048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070409,000000,2334.99,2340.26,2306.90,2340.26,468872,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070410,000000,2296.61,2327.35,2294.85,2327.35,217306,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070411,000000,2294.25,2324.12,2281.08,2324.12,56930,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070414,000000,2279.00,2317.66,2279.00,2317.66,108789,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070415,000000,2284.17,2308.78,2272.75,2308.78,165387,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070416,000000,2264.00,2298.29,2264.00,2298.29,176577,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070417,000000,2265.66,2298.21,2253.35,2289.41,156707,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070418,000000,2244.17,2289.92,2244.17,2283.76,96140,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070421,000000,2240.20,2284.20,2239.32,2278.92,149237,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070422,000000,2266.97,2323.28,2266.97,2284.57,120311,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070423,000000,2328.04,2328.04,2299.90,2299.90,267114,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070424,000000,2345.33,2345.33,2303.13,2303.13,57375,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070425,000000,2347.60,2347.60,2271.17,2316.85,401862,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070428,000000,2294.06,2306.36,2272.08,2306.36,182084,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070429,000000,2292.94,2299.10,2261.29,2299.10,126567,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070430,000000,2265.74,2288.60,2254.30,2288.60,170736,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070501,000000,2243.65,2279.73,2243.65,2279.73,191464,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070502,000000,2278.48,2278.48,2235.35,2274.08,113288,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070505,000000,2229.77,2267.62,2229.77,2267.62,118332,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070506,000000,2223.37,2260.35,2223.37,2260.35,120048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070507,000000,2218.15,2243.70,2217.26,2240.18,356243,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070508,000000,2220.42,2283.86,2217.78,2244.21,860223,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070509,000000,2288.04,2288.04,2246.63,2246.63,22739517,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070512,000000,2290.74,2290.74,2255.51,2255.51,148080,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070513,000000,2300.28,2300.28,2257.13,2257.13,28675,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070514,000000,2301.89,2301.89,2258.74,2258.74,23058,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070515,000000,2303.28,2303.28,2262.78,2262.78,70690,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070516,000000,2307.38,2307.38,2266.00,2266.00,59808,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070519,000000,2310.68,2310.68,2268.43,2268.43,44267,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070520,000000,2313.10,2313.10,2270.85,2270.85,37980,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070521,000000,2315.59,2315.59,2272.46,2272.46,29506,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070522,000000,2317.20,2317.20,2274.08,2274.08,21493,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070523,000000,2318.44,2318.44,2279.73,2279.73,96611,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070526,000000,2323.20,2323.20,2295.06,2295.06,261451,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070527,000000,2340.13,2340.13,2302.33,2302.33,123885,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070528,000000,2347.74,2347.74,2305.55,2305.55,52270,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070529,000000,2350.89,2350.89,2309.59,2309.59,70120,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070530,000000,2354.85,2354.85,2314.43,2314.43,74601,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070602,000000,2359.11,2359.11,2325.73,2325.73,196093,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070603,000000,2371.04,2371.04,2329.77,2329.77,61813,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070606,000000,2376.09,2376.09,2332.19,2332.19,39978,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070609,000000,2377.29,2377.29,2348.33,2348.33,265065,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070610,000000,2394.48,2394.48,2352.37,2352.37,67329,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070611,000000,2398.23,2398.23,2359.63,2359.63,121005,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070612,000000,2405.77,2405.77,2363.67,2363.67,69866,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070613,000000,2408.59,2408.59,2381.42,2381.42,296996,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070616,000000,2428.47,2428.47,2384.65,2384.65,50061,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070617,000000,2431.84,2431.84,2386.27,2386.27,31476,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070619,000000,2433.38,2433.38,2388.69,2388.69,33121,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070620,000000,2435.79,2435.79,2391.11,2391.11,34520,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070623,000000,2438.07,2438.07,2395.14,2395.14,68794,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070624,000000,2442.38,2442.38,2395.95,2395.95,19135,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070625,000000,2443.05,2443.05,2398.37,2398.37,42327,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070626,000000,2445.25,2445.25,2403.22,2403.22,84601,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070627,000000,2450.37,2450.37,2404.83,2404.83,24178,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070630,000000,2451.91,2451.91,2407.25,2407.25,42929,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070701,000000,2454.40,2454.40,2408.87,2408.87,22186,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070702,000000,2456.68,2456.68,2412.90,2412.90,67448,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070703,000000,2460.98,2460.98,2413.71,2413.71,8106,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070704,000000,2461.44,2461.44,2418.55,2418.55,71362,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070707,000000,2466.55,2466.55,2420.16,2420.16,31859,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070708,000000,2468.10,2468.10,2422.59,2422.59,40496,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070709,000000,2470.45,2470.45,2425.81,2425.81,54859,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070710,000000,2473.39,2473.39,2432.27,2432.27,107489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070711,000000,2480.18,2480.18,2434.69,2434.69,40186,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070714,000000,2482.19,2482.19,2441.96,2441.96,114552,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070715,000000,2489.58,2489.58,2447.61,2447.61,94044,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070716,000000,2494.20,2494.20,2465.36,2465.36,276067,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070717,000000,2514.17,2514.17,2466.98,2466.98,26418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070718,000000,2515.58,2515.58,2471.01,2471.01,67059,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070721,000000,2519.47,2519.47,2476.66,2476.66,89418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070722,000000,2525.04,2525.04,2483.12,2483.12,97699,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070723,000000,2531.83,2531.83,2485.54,2485.54,33522,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070724,000000,2533.84,2533.84,2492.81,2492.81,113937,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070725,000000,2542.24,2542.24,2496.84,2496.84,55687,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070729,000000,2545.93,2545.93,2504.91,2504.91,119241,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070730,000000,2554.33,2554.33,2508.95,2508.95,61454,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070731,000000,2558.02,2558.02,2517.02,2517.02,127193,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070801,000000,2566.28,2566.28,2522.67,2522.67,91088,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070804,000000,2571.60,2571.60,2532.35,2532.35,147545,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070805,000000,2582.21,2582.21,2541.23,2541.23,130426,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070806,000000,2591.14,2591.14,2549.30,2549.30,121376,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070807,000000,2598.35,2598.35,2567.87,2567.87,283950,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070808,000000,2617.35,2617.35,2580.78,2580.78,198082,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070812,000000,2631.64,2631.64,2587.24,2587.24,92026,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070813,000000,2637.57,2637.57,2600.15,2600.15,189914,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070814,000000,2650.15,2650.15,2617.10,2617.10,247746,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070815,000000,2668.40,2668.40,2628.40,2628.40,166413,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070818,000000,2679.56,2679.56,2641.32,2641.32,186182,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070819,000000,2693.02,2693.02,2646.97,2646.97,83204,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070820,000000,2698.54,2698.54,2654.23,2654.23,109503,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070821,000000,2706.48,2706.48,2663.92,2663.92,143435,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070822,000000,2716.40,2716.40,2670.37,2670.37,93248,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070825,000000,2722.97,2722.97,2675.21,2675.21,70392,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070826,000000,2727.31,2727.31,2686.51,2686.51,159934,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070827,000000,2738.66,2738.66,2697.01,2697.01,144708,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070828,000000,2750.13,2750.13,2705.89,2705.89,129268,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070901,000000,2759.06,2759.06,2713.96,2713.96,116937,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070902,000000,2767.00,2767.00,2723.64,2723.64,140944,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070903,000000,2777.16,2777.16,2726.87,2726.87,50267,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070904,000000,2779.96,2779.96,2735.75,2735.75,123644,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070905,000000,2790.06,2790.06,2739.78,2739.78,50392,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070908,000000,2793.96,2793.96,2745.43,2745.43,78028,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070909,000000,2799.91,2799.91,2747.05,2747.05,17404,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070910,000000,2801.22,2801.22,2752.70,2752.70,78421,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070911,000000,2807.10,2807.10,2755.12,2755.12,38913,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070912,000000,2809.34,2809.34,2759.96,2759.96,70774,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070915,000000,2813.76,2813.76,2770.45,2770.45,147609,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070916,000000,2824.24,2824.24,2780.95,2780.95,140489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070917,000000,2835.76,2835.76,2789.02,2789.02,115415,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070918,000000,2841.54,2841.54,2828.57,2828.57,544471,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070919,000000,2884.48,2884.48,2832.60,2832.60,50523,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070922,000000,2888.69,2888.69,2834.22,2834.22,23008,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070923,000000,2888.10,2888.10,2866.50,2866.50,438200,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070924,000000,2922.43,2922.43,2881.84,2881.84,197727,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070925,000000,2937.80,2937.80,2896.37,2896.37,195293,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070926,000000,2953.92,2953.92,2900.40,2900.40,52810,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070929,000000,2956.82,2956.82,2920.58,2920.58,265684,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20070930,000000,2974.66,2974.66,2974.66,2974.66,4389565,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071001,000000,3031.05,3031.05,3019.86,3019.86,571122,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071002,000000,3077.25,3077.25,3062.63,3062.63,529531,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071006,000000,3121.35,3121.35,3098.15,3098.15,437416,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071007,000000,3156.26,3156.26,3156.26,3156.26,2101476,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071008,000000,3096.71,3222.16,3096.71,3107.02,20611817,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071009,000000,3104.05,3165.86,3042.24,3153.84,1719957,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071010,000000,3212.81,3212.81,3205.95,3211.95,2379470,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071014,000000,3271.68,3271.68,3271.68,3271.68,1264793,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071015,000000,3337.63,3337.63,3209.88,3217.60,638988,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071016,000000,3217.95,3217.95,3153.64,3211.95,74596,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071017,000000,3148.50,3211.95,3148.50,3211.95,2720,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071020,000000,3152.22,3152.22,3152.22,3152.22,702082,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071021,000000,3089.56,3152.22,3089.56,3152.22,1590,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071125,000000,2665.00,2665.00,2320.00,2386.00,921206,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071126,000000,2386.00,2386.00,2339.00,2339.00,50838504,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071127,000000,2293.00,2339.00,2293.00,2303.00,595163,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071128,000000,2290.00,2299.00,2257.00,2299.00,264608,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071201,000000,2254.00,2296.00,2254.00,2296.00,49604,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071203,000000,2251.00,2296.00,2251.00,2296.00,2717,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071204,000000,2251.00,2251.00,2251.00,2251.00,728581,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071205,000000,2249.00,2251.00,2211.00,2249.00,1068853,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071208,000000,2207.00,2254.00,2207.00,2247.00,379594,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071209,000000,2249.00,2291.00,2249.00,2251.00,77666,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071210,000000,2296.00,2296.00,2252.00,2252.00,16495,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071211,000000,2297.00,2297.00,2252.00,2252.00,1711,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071212,000000,2297.00,2297.00,2253.00,2253.00,12451,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071215,000000,2298.00,2298.00,2254.00,2254.00,9310,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071216,000000,2299.00,2299.00,2259.00,2259.00,80399,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071217,000000,2304.00,2304.00,2304.00,2304.00,24745523,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071218,000000,2350.00,2350.00,2350.00,2350.00,8997966,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071219,000000,2350.00,2350.00,2303.00,2339.00,262935,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071222,000000,2293.00,2337.00,2293.00,2337.00,34349,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071224,000000,2291.00,2337.00,2291.00,2337.00,52,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071225,000000,2291.00,2336.00,2291.00,2336.00,8045,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071226,000000,2290.00,2336.00,2290.00,2336.00,4796,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071230,000000,2290.00,2335.00,2290.00,2335.00,15547,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20071231,000000,2289.00,2334.00,2289.00,2334.00,22293,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080101,000000,2288.00,2329.00,2288.00,2329.00,77345,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080102,000000,2283.00,2320.00,2283.00,2291.00,600418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080105,000000,2336.00,2336.00,2246.00,2285.00,131772,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080106,000000,2240.00,2273.00,2240.00,2273.00,188376,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080108,000000,2231.00,2270.00,2231.00,2270.00,122802,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080109,000000,2270.00,2280.00,2225.00,2267.00,102931,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080112,000000,2226.00,2260.00,2222.00,2260.00,133184,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080113,000000,2229.00,2300.00,2229.00,2261.00,69074,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080114,000000,2261.00,2306.00,2233.00,2280.00,335839,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080127,000000,2101.00,2140.00,2071.00,2109.00,612319,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080128,000000,2110.00,2110.00,2067.00,2108.00,30026,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080129,000000,2067.00,2107.00,2066.00,2107.00,23496,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080130,000000,2065.00,2106.00,2065.00,2106.00,13109,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080202,000000,2064.00,2078.00,2064.00,2078.00,589898,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080203,000000,2037.00,2058.00,2037.00,2058.00,432975,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080204,000000,2017.00,2058.00,2017.00,2058.00,8285,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080205,000000,2017.00,2049.00,2017.00,2049.00,183178,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080206,000000,2009.00,2044.00,2009.00,2044.00,107390,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080209,000000,2004.00,2004.00,2004.00,2004.00,6942,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080210,000000,2003.00,2043.00,2003.00,2043.00,5720,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080212,000000,2003.00,2043.00,2003.00,2043.00,5845,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080213,000000,2003.00,2040.00,2003.00,2040.00,71265,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080216,000000,2000.00,2040.00,2000.00,2040.00,7560,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080217,000000,2000.00,2040.00,2000.00,2040.00,1336,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080218,000000,2000.00,2039.00,2000.00,2039.00,12010,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080219,000000,1999.00,2036.00,1999.00,2036.00,65895,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080220,000000,1996.00,2035.00,1996.00,2035.00,13462,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080223,000000,1995.00,2035.00,1995.00,2035.00,4673,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080224,000000,1995.00,2034.00,1995.00,2034.00,22757,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080225,000000,1994.00,2033.00,1994.00,2033.00,17330,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080227,000000,1993.00,2033.00,1993.00,2033.00,2548,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080301,000000,1993.00,2033.00,1993.00,2033.00,4510,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080302,000000,1993.00,2033.00,1993.00,2033.00,750,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080303,000000,1993.00,1993.00,1993.00,1993.00,100,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080304,000000,1954.00,1954.00,1954.00,1954.00,1132,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080305,000000,1915.00,1915.00,1915.00,1915.00,106000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080309,000000,1877.00,1877.00,1877.00,1877.00,27287,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080310,000000,1840.00,1914.00,1840.00,1887.00,4548490,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080311,000000,1923.00,1924.00,1915.00,1919.00,622435,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080312,000000,1936.00,1957.00,1919.00,1932.00,322237,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080315,000000,1932.00,1933.00,1894.00,1930.00,96235,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080316,000000,1892.00,1929.00,1892.00,1929.00,14249,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080317,000000,1891.00,1926.00,1891.00,1926.00,54173,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080318,000000,1888.00,1930.00,1888.00,1900.00,477125,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080324,000000,1889.00,1902.00,1888.00,1900.00,10460,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080326,000000,1938.00,1938.00,1901.00,1901.00,21452,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080329,000000,1901.00,1901.00,1870.00,1871.00,32950,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080330,000000,1872.00,1938.00,1871.00,1902.00,59390,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080402,000000,1939.00,1940.00,1907.00,1907.00,97304,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080405,000000,1922.00,1925.00,1870.00,1906.00,35877,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080406,000000,1871.00,1905.00,1868.00,1905.00,20851,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080407,000000,1867.00,1867.00,1867.00,1867.00,716489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080408,000000,1830.00,1837.00,1830.00,1837.00,575892,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080409,000000,1803.00,1818.00,1801.00,1818.00,405319,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080412,000000,1782.00,1804.00,1782.00,1804.00,267498,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080413,000000,1768.00,1801.00,1768.00,1801.00,56773,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080414,000000,1770.00,1782.00,1765.00,1781.00,382851,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080415,000000,1777.00,1779.00,1750.00,1779.00,48271,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080416,000000,1776.00,1776.00,1744.00,1776.00,68073,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080419,000000,1776.00,1776.00,1741.00,1774.00,38601,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080420,000000,1759.00,1761.00,1739.00,1761.00,262434,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080421,000000,1726.00,1734.00,1726.00,1734.00,548863,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080422,000000,1701.00,1725.00,1700.00,1725.00,195516,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080423,000000,1691.00,1724.00,1691.00,1724.00,30505,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080426,000000,1717.00,1727.00,1700.00,1723.00,91498,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080427,000000,1720.00,1724.00,1720.00,1723.00,45993,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080428,000000,1722.00,1725.00,1689.00,1722.00,46448,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080429,000000,1700.00,1751.00,1700.00,1723.00,141917,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080430,000000,1757.00,1757.00,1735.00,1735.00,242446,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080503,000000,1769.00,1769.00,1725.00,1735.00,39723,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080504,000000,1729.00,1760.00,1729.00,1735.00,87738,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080505,000000,1740.00,1741.00,1720.00,1735.00,102417,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080506,000000,1732.00,1742.00,1705.00,1732.00,124984,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080507,000000,1705.00,1729.00,1700.00,1729.00,65578,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080510,000000,1700.00,1722.00,1678.00,1722.00,147502,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080511,000000,1681.00,1719.00,1671.00,1719.00,43210,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080512,000000,1686.00,1733.00,1686.00,1718.00,923730,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080513,000000,1731.00,1769.00,1726.00,1726.00,145784,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080514,000000,1769.00,1777.00,1717.00,1733.00,77237,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080517,000000,1704.00,1758.00,1704.00,1734.00,27307,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080518,000000,1726.00,1758.00,1725.00,1737.00,117354,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080519,000000,1737.00,1789.00,1737.00,1747.00,112178,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080520,000000,1799.00,1799.00,1752.00,1752.00,49745,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080521,000000,1804.00,1804.00,1780.00,1780.00,291036,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080524,000000,1833.00,1833.00,1826.00,1826.00,472612,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080525,000000,1880.00,1880.00,1880.00,1880.00,1208607,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080526,000000,1936.00,1936.00,1900.00,1935.00,1379468,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080527,000000,1950.00,1950.00,1877.00,1930.00,114853,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080528,000000,1873.00,1930.00,1873.00,1930.00,952,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080531,000000,1873.00,1927.00,1873.00,1927.00,29068,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080601,000000,1870.00,1926.00,1870.00,1926.00,5110,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080602,000000,1869.00,1926.00,1869.00,1926.00,1437,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080608,000000,1869.00,1926.00,1869.00,1926.00,520,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080609,000000,1869.00,1874.00,1869.00,1874.00,500489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080610,000000,1818.00,1869.00,1818.00,1818.00,794344,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080611,000000,1818.00,1818.00,1764.00,1790.00,378553,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080614,000000,1751.00,1783.00,1740.00,1783.00,98692,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080615,000000,1750.00,1768.00,1738.00,1768.00,245138,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080616,000000,1755.00,1821.00,1751.00,1779.00,215706,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080617,000000,1832.00,1832.00,1793.00,1793.00,143059,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080618,000000,1846.00,1846.00,1795.00,1795.00,23536,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080621,000000,1848.00,1848.00,1809.00,1809.00,146934,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080622,000000,1863.00,1863.00,1835.00,1856.00,696222,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080623,000000,1856.00,1856.00,1801.00,1854.00,74327,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080624,000000,1802.00,1847.00,1802.00,1847.00,78052,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080625,000000,1792.00,1823.00,1792.00,1823.00,239230,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080628,000000,1770.00,1815.00,1769.00,1815.00,85869,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080629,000000,1763.00,1792.00,1761.00,1792.00,249542,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080630,000000,1740.00,1781.00,1740.00,1781.00,203516,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080701,000000,1752.00,1777.00,1729.00,1777.00,49848,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080702,000000,1777.00,1830.00,1777.00,1829.00,878173,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080705,000000,1883.00,1883.00,1775.00,1821.00,286019,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080706,000000,1835.00,1835.00,1767.00,1773.00,966948,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080707,000000,1773.00,1826.00,1720.00,1767.00,392289,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080708,000000,1721.00,1768.00,1720.00,1751.00,249718,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080709,000000,1751.00,1798.00,1722.00,1755.00,279680,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080712,000000,1759.00,1764.00,1703.00,1746.00,233736,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080713,000000,1738.00,1750.00,1729.00,1745.00,68503,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080714,000000,1720.00,1740.00,1700.00,1740.00,180326,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080715,000000,1740.00,1741.00,1717.00,1736.00,124158,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080719,000000,1716.00,1722.00,1693.00,1720.00,246756,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080720,000000,1701.00,1718.00,1700.00,1718.00,45168,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080721,000000,1693.00,1710.00,1671.00,1710.00,159572,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080722,000000,1682.00,1715.00,1681.00,1707.00,86831,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080723,000000,1739.00,1739.00,1700.00,1707.00,44049,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080726,000000,1739.00,1758.00,1715.00,1715.00,112695,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080727,000000,1766.00,1766.00,1756.00,1756.00,1012025,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080728,000000,1808.00,1808.00,1793.00,1793.00,384704,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080729,000000,1846.00,1846.00,1805.00,1805.00,125071,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080802,000000,1859.00,1859.00,1810.00,1810.00,52374,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080803,000000,1864.00,1864.00,1828.00,1828.00,184091,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080804,000000,1882.00,1882.00,1881.00,1881.00,1721234,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080805,000000,1905.00,1905.00,1825.00,1849.00,364549,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080806,000000,1849.00,1849.00,1794.00,1844.00,63073,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080809,000000,1840.00,1840.00,1789.00,1830.00,194841,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080810,000000,1800.00,1828.00,1776.00,1828.00,24922,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080811,000000,1774.00,1825.00,1774.00,1825.00,33394,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080812,000000,1771.00,1823.00,1771.00,1823.00,20179,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080813,000000,1769.00,1823.00,1769.00,1823.00,4895,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080816,000000,1769.00,1819.00,1769.00,1819.00,38070,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080818,000000,1765.00,1819.00,1765.00,1819.00,2020,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080820,000000,1765.00,1819.00,1765.00,1819.00,30,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080823,000000,1765.00,1769.00,1765.00,1765.00,666465,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080824,000000,1717.00,1809.00,1714.00,1764.00,84066,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080825,000000,1722.00,1757.00,1714.00,1757.00,101283,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080826,000000,1789.00,1796.00,1762.00,1762.00,82254,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080827,000000,1759.00,1800.00,1715.00,1766.00,115986,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080830,000000,1806.00,1806.00,1724.00,1765.00,15914,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080831,000000,1728.00,1764.00,1716.00,1764.00,16632,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080901,000000,1715.00,1761.00,1712.00,1761.00,26858,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080902,000000,1709.00,1738.00,1709.00,1738.00,241682,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080903,000000,1710.00,1750.00,1686.00,1687.00,634238,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080906,000000,1705.00,1710.00,1660.00,1688.00,60065,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080907,000000,1686.00,1710.00,1638.00,1679.00,273734,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080908,000000,1679.00,1679.00,1629.00,1662.00,186625,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080909,000000,1613.00,1654.00,1613.00,1654.00,130375,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080910,000000,1620.00,1620.00,1605.00,1607.00,524465,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080913,000000,1606.00,1606.00,1560.00,1603.00,48472,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080914,000000,1557.00,1600.00,1555.00,1585.00,637684,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080915,000000,1605.00,1632.00,1589.00,1589.00,64671,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080916,000000,1610.00,1636.00,1590.00,1592.00,56723,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080917,000000,1610.00,1639.00,1597.00,1597.00,75413,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080920,000000,1644.00,1644.00,1605.00,1618.00,275303,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080921,000000,1621.00,1666.00,1600.00,1646.00,3497839,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080923,000000,1620.00,1644.00,1597.00,1644.00,25307,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080924,000000,1644.00,1644.00,1595.00,1636.00,99126,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080927,000000,1590.00,1591.00,1587.00,1587.00,601838,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080928,000000,1542.00,1571.00,1540.00,1571.00,185398,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080929,000000,1524.00,1560.00,1524.00,1548.00,261595,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20080930,000000,1510.00,1542.00,1502.00,1542.00,76779,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081004,000000,1496.00,1532.00,1496.00,1532.00,123791,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081005,000000,1487.00,1529.00,1487.00,1529.00,37392,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081006,000000,1484.00,1526.00,1484.00,1526.00,40660,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081007,000000,1486.00,1519.00,1481.00,1519.00,89869,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081008,000000,1474.00,1513.00,1474.00,1513.00,77914,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081011,000000,1500.00,1500.00,1468.00,1468.00,1117879,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081012,000000,1424.00,1466.00,1424.00,1466.00,27880,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081013,000000,1423.00,1465.00,1423.00,1465.00,13746,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081014,000000,1422.00,1462.00,1422.00,1462.00,36960,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081015,000000,1421.00,1453.00,1419.00,1453.00,107990,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081018,000000,1496.00,1496.00,1455.00,1455.00,22744,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081019,000000,1414.00,1448.00,1412.00,1448.00,89277,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081020,000000,1410.00,1446.00,1405.00,1446.00,27304,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081021,000000,1446.00,1446.00,1407.00,1443.00,62390,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081022,000000,1443.00,1446.00,1430.00,1443.00,42039,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081026,000000,1443.00,1443.00,1410.00,1439.00,77885,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081027,000000,1396.00,1450.00,1396.00,1399.00,512975,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081028,000000,1386.00,1392.00,1358.00,1392.00,101597,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081029,000000,1373.00,1390.00,1351.00,1390.00,24740,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081101,000000,1349.00,1383.00,1349.00,1359.00,413608,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081102,000000,1344.00,1355.00,1319.00,1355.00,51694,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081103,000000,1315.00,1350.00,1315.00,1350.00,75019,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081104,000000,1316.00,1345.00,1310.00,1345.00,67887,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081105,000000,1305.00,1341.00,1305.00,1341.00,78666,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081108,000000,1306.00,1338.00,1301.00,1338.00,37597,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081109,000000,1298.00,1339.00,1298.00,1324.00,205631,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081110,000000,1290.00,1313.00,1285.00,1313.00,156020,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081111,000000,1274.00,1285.00,1274.00,1279.00,474558,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081112,000000,1290.00,1290.00,1279.00,1279.00,12902,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081115,000000,1282.00,1282.00,1243.00,1279.00,55256,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081116,000000,1270.00,1300.00,1270.00,1277.00,129213,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081117,000000,1265.00,1275.00,1265.00,1275.00,139940,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081118,000000,1271.00,1274.00,1265.00,1274.00,87132,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081119,000000,1270.00,1270.00,1236.00,1258.00,263327,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081122,000000,1223.00,1270.00,1221.00,1242.00,253608,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081123,000000,1242.00,1270.00,1205.00,1235.00,698849,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081124,000000,1211.00,1219.00,1200.00,1219.00,520161,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081125,000000,1219.00,1219.00,1190.00,1217.00,64498,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081126,000000,1200.00,1215.00,1189.00,1215.00,49204,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081129,000000,1203.00,1204.00,1180.00,1198.00,375593,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081130,000000,1180.00,1194.00,1163.00,1194.00,99701,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081201,000000,1162.00,1192.00,1162.00,1192.00,79222,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081202,000000,1180.00,1190.00,1173.00,1189.00,130303,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081203,000000,1180.00,1188.00,1160.00,1187.00,41673,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081206,000000,1153.00,1177.00,1152.00,1177.00,166863,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081207,000000,1144.00,1177.00,1144.00,1177.00,529,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081208,000000,1152.00,1176.00,1143.00,1176.00,28246,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081210,000000,1143.00,1162.00,1141.00,1162.00,221904,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081213,000000,1150.00,1162.00,1130.00,1162.00,6382,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081214,000000,1132.00,1161.00,1132.00,1161.00,36221,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081215,000000,1142.00,1161.00,1142.00,1161.00,9147,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081216,000000,1160.00,1160.00,1127.00,1157.00,61841,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081220,000000,1130.00,1160.00,1127.00,1156.00,35530,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081221,000000,1160.00,1190.00,1160.00,1158.00,35183,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081222,000000,1177.00,1192.00,1175.00,1160.00,31926,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081223,000000,1194.00,1194.00,1194.00,1161.00,15225,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081224,000000,1195.00,1195.00,1195.00,1163.00,25808,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081227,000000,1197.00,1197.00,1197.00,1165.00,24680,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081229,000000,1199.00,1199.00,1199.00,1199.00,555333,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081230,000000,1234.00,1234.00,1234.00,1234.00,550000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20081231,000000,1271.00,1271.00,1271.00,1266.00,468000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090103,000000,1303.00,1303.00,1303.00,1266.00,1557,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090104,000000,1303.00,1303.00,1303.00,1303.00,165789,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090110,000000,1315.00,1315.00,1315.00,1315.00,196847,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090111,000000,1329.00,1329.00,1329.00,1329.00,193150,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090112,000000,1343.00,1343.00,1266.00,1320.00,8773253,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090121,000000,900.00,1290.00,900.00,1205.00,172691,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090124,000000,1169.00,1204.00,1169.00,1204.00,11927,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090125,000000,1168.00,1201.00,1168.00,1201.00,41819,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090126,000000,1165.00,1198.00,1165.00,1165.00,40000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090127,000000,1163.00,1170.00,1163.00,1170.00,440838,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090128,000000,1136.00,1166.00,1135.00,1166.00,60667,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090131,000000,1132.00,1163.00,1132.00,1163.00,46418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090201,000000,1129.00,1162.00,1129.00,1162.00,14286,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090202,000000,1150.00,1165.00,1128.00,1141.00,790047,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090203,000000,1175.00,1175.00,1175.00,1142.00,13382,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090204,000000,1170.00,1176.00,1170.00,1156.00,226128,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090207,000000,1155.00,1190.00,1150.00,1157.00,49288,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090208,000000,1126.00,1191.00,1126.00,1157.00,34328,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090209,000000,1140.00,1157.00,1140.00,1157.00,5421,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090211,000000,1155.00,1157.00,1150.00,1157.00,3048,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090214,000000,1150.00,1157.00,1130.00,1155.00,42089,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090215,000000,1160.00,1170.00,1125.00,1153.00,32068,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090217,000000,1122.00,1146.00,1119.00,1146.00,119274,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090218,000000,1112.00,1143.00,1112.00,1143.00,59206,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090221,000000,1110.00,1140.00,1109.00,1140.00,42350,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090222,000000,1106.00,1139.00,1106.00,1139.00,17704,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090223,000000,1105.00,1138.00,1105.00,1138.00,12634,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090225,000000,1104.00,1135.00,1104.00,1104.00,40650,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090228,000000,1101.00,1101.00,1101.00,1101.00,63743,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090301,000000,1100.00,1100.00,1098.00,1098.00,51465,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090302,000000,1095.00,1095.00,1095.00,1095.00,129001,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090303,000000,1096.00,1096.00,1087.00,1087.00,162959,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090307,000000,1077.00,1077.00,1077.00,1077.00,3859,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090308,000000,1077.00,1077.00,1077.00,1077.00,6091,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090309,000000,1077.00,1077.00,1077.00,1077.00,55692,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090311,000000,1076.00,1076.00,1074.00,1074.00,33240,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090314,000000,1072.00,1104.00,1072.00,1104.00,11261,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090316,000000,1135.00,1135.00,1077.00,1104.00,7937,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090317,000000,1071.00,1103.00,1071.00,1103.00,16682,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090318,000000,1074.00,1102.00,1070.00,1102.00,21574,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090329,000000,1110.00,1135.00,1110.00,1135.00,851278,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090330,000000,1110.00,1115.00,1110.00,1115.00,15597,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090405,000000,1078.00,1078.00,1078.00,1078.00,3246,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090406,000000,1080.00,1080.00,1078.00,1078.00,19018,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090407,000000,1100.00,1101.00,1100.00,1101.00,13710,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090408,000000,1080.00,1130.00,1076.00,1130.00,12640,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090411,000000,1094.00,1094.00,1092.00,1093.00,14063,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090412,000000,1093.00,1094.00,1076.00,1076.00,15610,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090413,000000,1100.00,1100.00,1077.00,1077.00,1260,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090414,000000,1100.00,1100.00,1100.00,1100.00,1699,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090415,000000,1078.00,1141.00,1078.00,1140.00,39616,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090418,000000,1140.00,1142.00,1139.00,1139.00,77477,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090419,000000,1141.00,1147.00,1140.00,1147.00,47925,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090420,000000,1149.00,1150.00,1149.00,1150.00,22902,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090422,000000,1124.00,1151.00,1124.00,1124.00,19597,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090425,000000,1126.00,1152.00,1126.00,1152.00,26287,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090426,000000,1144.00,1153.00,1144.00,1153.00,133205,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090427,000000,1161.00,1161.00,1161.00,1161.00,178017,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090428,000000,1173.00,1173.00,1173.00,1173.00,24526,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090429,000000,1175.00,1175.00,1175.00,1175.00,1520,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090502,000000,1175.00,1175.00,1175.00,1175.00,118527,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090503,000000,1182.00,1182.00,1181.00,1182.00,110879,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090504,000000,1189.00,1189.00,1180.00,1180.00,188972,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090505,000000,1200.00,1200.00,1199.00,1200.00,536733,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090506,000000,1234.00,1234.00,1230.00,1234.00,62357,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090509,000000,1203.00,1239.00,1203.00,1239.00,75768,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090510,000000,1243.00,1243.00,1243.00,1243.00,14864,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090511,000000,1244.00,1244.00,1244.00,1244.00,28109,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090512,000000,1246.00,1246.00,1246.00,1246.00,98035,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090513,000000,1250.00,1250.00,1180.00,1181.00,127243,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090516,000000,1181.00,1200.00,1175.00,1175.00,138298,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090517,000000,1200.00,1200.00,1173.00,1173.00,21298,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090518,000000,1166.00,1166.00,1166.00,1166.00,3668,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090519,000000,1165.00,1170.00,1165.00,1165.00,43488,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090520,000000,1165.00,1172.00,1165.00,1171.00,47418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090523,000000,1161.00,1161.00,1161.00,1161.00,20000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090524,000000,1160.00,1160.00,1160.00,1160.00,47651,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090525,000000,1157.00,1157.00,1157.00,1157.00,4000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090526,000000,1157.00,1157.00,1157.00,1157.00,32090,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090527,000000,1156.00,1156.00,1155.00,1155.00,21438,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090530,000000,1179.00,1189.00,1179.00,1189.00,11800,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090531,000000,1200.00,1224.00,1200.00,1224.00,29279,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090601,000000,1225.00,1225.00,1225.00,1225.00,53541,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090602,000000,1228.00,1228.00,1228.00,1228.00,9186,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090603,000000,1229.00,1229.00,1229.00,1229.00,93403,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090606,000000,1236.00,1236.00,1236.00,1236.00,10561,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090608,000000,1237.00,1237.00,1237.00,1237.00,8291,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090609,000000,1238.00,1238.00,1238.00,1238.00,8199,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090610,000000,1239.00,1239.00,1239.00,1239.00,88600,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090613,000000,1173.00,1245.00,1173.00,1173.00,107346,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090614,000000,1173.00,1239.00,1173.00,1176.00,68128,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090615,000000,1236.00,1236.00,1168.00,1168.00,126119,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090616,000000,1163.00,1163.00,1163.00,1163.00,21489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090617,000000,1162.00,1162.00,1162.00,1162.00,77686,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090620,000000,1158.00,1158.00,1157.00,1157.00,30000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090621,000000,1198.00,1198.00,1198.00,1198.00,3272,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090622,000000,1156.00,1156.00,1155.00,1155.00,28475,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090623,000000,1188.00,1188.00,1188.00,1188.00,10000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090624,000000,1153.00,1154.00,1153.00,1153.00,61252,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090628,000000,1149.00,1149.00,1149.00,1149.00,31000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090629,000000,1147.00,1149.00,1147.00,1147.00,87409,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090630,000000,1176.00,1198.00,1176.00,1176.00,20006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090701,000000,1188.00,1195.00,1177.00,1177.00,45483,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090704,000000,1142.00,1180.00,1142.00,1180.00,57027,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090705,000000,1187.00,1187.00,1187.00,1187.00,824,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090707,000000,1140.00,1140.00,1140.00,1140.00,4000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090711,000000,1139.00,1140.00,1139.00,1139.00,13818,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090712,000000,1138.00,1139.00,1138.00,1139.00,164039,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090713,000000,1128.00,1128.00,1128.00,1128.00,13303,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090714,000000,1178.00,1179.00,1177.00,1177.00,7719,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090715,000000,1129.00,1131.00,1129.00,1131.00,5813,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090718,000000,1130.00,1130.00,1127.00,1127.00,205117,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090719,000000,1178.00,1178.00,1115.00,1115.00,12658,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090721,000000,1113.00,1121.00,1113.00,1120.00,25565,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090722,000000,1145.00,1145.00,1113.00,1114.00,14984,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090726,000000,1145.00,1145.00,1145.00,1145.00,20,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090727,000000,1116.00,1116.00,1111.00,1111.00,39981,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090728,000000,1111.00,1111.00,1109.00,1109.00,18895,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090729,000000,1109.00,1149.00,1109.00,1111.00,22153,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090801,000000,1113.00,1113.00,1113.00,1113.00,1488,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090802,000000,1122.00,1123.00,1107.00,1107.00,74003,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090803,000000,1103.00,1103.00,1103.00,1103.00,69068,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090804,000000,1100.00,1100.00,1100.00,1100.00,5897,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090805,000000,1100.00,1101.00,1100.00,1100.00,33212,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090808,000000,1098.00,1098.00,1098.00,1098.00,5016,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090809,000000,1098.00,1098.00,1098.00,1098.00,39160,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090810,000000,1096.00,1106.00,1096.00,1096.00,86127,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090811,000000,1091.00,1100.00,1091.00,1091.00,44522,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090812,000000,1099.00,1100.00,1099.00,1100.00,55154,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090815,000000,1086.00,1086.00,1086.00,1086.00,105939,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090816,000000,1090.00,1090.00,1080.00,1080.00,513748,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090817,000000,1071.00,1100.00,1071.00,1080.00,78000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090818,000000,1080.00,1082.00,1080.00,1082.00,20223,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090819,000000,1081.00,1090.00,1081.00,1090.00,14089,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090822,000000,1080.00,1090.00,1080.00,1081.00,227668,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090823,000000,1083.00,1114.00,1082.00,1114.00,127107,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090824,000000,1117.00,1117.00,1117.00,1117.00,52109,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090825,000000,1120.00,1120.00,1120.00,1120.00,305244,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090826,000000,1139.00,1139.00,1139.00,1139.00,6504,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090829,000000,1139.00,1139.00,1139.00,1139.00,66495,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090830,000000,1143.00,1143.00,1140.00,1143.00,773770,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090831,000000,1157.00,1157.00,1144.00,1144.00,41513,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090901,000000,1177.00,1177.00,1177.00,1177.00,494177,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090902,000000,1209.00,1209.00,1139.00,1209.00,830089,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090905,000000,1237.00,1237.00,1237.00,1237.00,599249,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090906,000000,1270.00,1273.00,1238.00,1239.00,454284,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090907,000000,1233.00,1268.00,1232.00,1268.00,89921,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090908,000000,1265.00,1280.00,1265.00,1280.00,98706,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090909,000000,1285.00,1285.00,1285.00,1285.00,9720,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090913,000000,1286.00,1286.00,1286.00,1286.00,80504,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090914,000000,1291.00,1291.00,1291.00,1291.00,90238,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090915,000000,1295.00,1297.00,1290.00,1297.00,320461,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090916,000000,1290.00,1290.00,1270.00,1270.00,98999,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090919,000000,1280.00,1280.00,1244.00,1260.00,133021,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090921,000000,1260.00,1299.00,1260.00,1270.00,344927,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090922,000000,1280.00,1282.00,1255.00,1255.00,90773,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090923,000000,1259.00,1309.00,1256.00,1309.00,173418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090926,000000,1320.00,1320.00,1320.00,1320.00,357222,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090927,000000,1345.00,1346.00,1320.00,1330.00,622577,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090928,000000,1372.00,1372.00,1371.00,1372.00,570695,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090929,000000,1373.00,1413.00,1331.00,1413.00,47420,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20090930,000000,1370.00,1413.00,1370.00,1413.00,227896,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091003,000000,1423.00,1423.00,1423.00,1423.00,246519,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091004,000000,1400.00,1443.00,1400.00,1443.00,7860999,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091005,000000,1445.00,1445.00,1445.00,1445.00,343580,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091006,000000,1471.00,1471.00,1471.00,1471.00,161600,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091007,000000,1484.00,1484.00,1484.00,1484.00,18797,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091010,000000,1485.00,1485.00,1485.00,1485.00,293043,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091011,000000,1508.00,1508.00,1507.00,1507.00,123599,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091017,000000,1431.00,1431.00,1431.00,1431.00,10,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091018,000000,1431.00,1432.00,1431.00,1431.00,565464,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091019,000000,1389.00,1400.00,1389.00,1400.00,32720,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091020,000000,1387.00,1410.00,1387.00,1387.00,364025,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091021,000000,1380.00,1401.00,1360.00,1401.00,94214,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091024,000000,1430.00,1442.00,1430.00,1440.00,18940,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091025,000000,1367.00,1443.00,1367.00,1443.00,256319,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091026,000000,1382.00,1444.00,1382.00,1437.00,73083,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091027,000000,1375.00,1402.00,1374.00,1386.00,123197,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091028,000000,1399.00,1440.00,1367.00,1377.00,181357,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091031,000000,1420.00,1442.00,1366.00,1442.00,549618,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091101,000000,1442.00,1458.00,1442.00,1458.00,51831,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091102,000000,1462.00,1462.00,1462.00,1462.00,451872,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091103,000000,1498.00,1498.00,1412.00,1420.00,245460,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091104,000000,1479.00,1479.00,1411.00,1411.00,15854,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091107,000000,1401.00,1492.00,1397.00,1489.00,241403,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091108,000000,1440.00,1498.00,1422.00,1490.00,119487,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091109,000000,1495.00,1496.00,1419.00,1419.00,55504,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091110,000000,1420.00,1485.00,1420.00,1485.00,46361,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091111,000000,1446.00,1448.00,1420.00,1420.00,67751,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091114,000000,1440.00,1440.00,1440.00,1440.00,100,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091115,000000,1409.00,1450.00,1409.00,1440.00,264747,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091116,000000,1410.00,1435.00,1394.00,1400.00,1441356,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091117,000000,1380.00,1428.00,1380.00,1427.00,152623,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091118,000000,1400.00,1400.00,1360.00,1362.00,190967,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091121,000000,1387.00,1409.00,1342.00,1342.00,63489,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091122,000000,1339.00,1340.00,1339.00,1339.00,229795,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091123,000000,1350.00,1350.00,1320.00,1320.00,124694,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091124,000000,1330.00,1400.00,1330.00,1400.00,10136,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091125,000000,1317.00,1353.00,1317.00,1353.00,16244,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091129,000000,1308.00,1348.00,1308.00,1308.00,91521,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091130,000000,1350.00,1350.00,1300.00,1300.00,36423,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091201,000000,1298.00,1300.00,1298.00,1299.00,15925,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091202,000000,1297.00,1297.00,1297.00,1297.00,281926,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091205,000000,1308.00,1347.00,1275.00,1275.00,52334,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091207,000000,1346.00,1350.00,1276.00,1350.00,46762,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091208,000000,1340.00,1340.00,1300.00,1303.00,39419,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091209,000000,1280.00,1340.00,1280.00,1290.00,32928,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091212,000000,1290.00,1290.00,1271.00,1273.00,157379,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091213,000000,1304.00,1304.00,1261.00,1264.00,23200,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091214,000000,1260.00,1264.00,1258.00,1258.00,1063363,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091215,000000,1257.00,1259.00,1250.00,1259.00,292584,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091216,000000,1258.00,1289.00,1256.00,1289.00,87657,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091219,000000,1257.00,1265.00,1257.00,1265.00,20000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091220,000000,1290.00,1300.00,1263.00,1263.00,69594,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091221,000000,1300.00,1306.00,1300.00,1306.00,26509,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091222,000000,1308.00,1308.00,1300.00,1300.00,499481,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091223,000000,1263.00,1320.00,1263.00,1300.00,438088,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091228,000000,1337.00,1337.00,1337.00,1337.00,1000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091229,000000,1273.00,1299.00,1272.00,1281.00,45025,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20091230,000000,1280.00,1301.00,1280.00,1280.00,261494,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100102,000000,1330.00,1337.00,1330.00,1336.00,38880,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100103,000000,1280.00,1300.00,1255.00,1300.00,46740,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100104,000000,1296.00,1296.00,1291.00,1291.00,4615,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100105,000000,1291.00,1291.00,1261.00,1261.00,46324,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100106,000000,1290.00,1300.00,1290.00,1292.00,48110,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100116,000000,1337.00,1605.00,1337.00,1605.00,14461942,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100201,000000,1371.00,1371.00,1371.00,1371.00,17111,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100202,000000,1369.00,1369.00,1369.00,1369.00,555402,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100203,000000,1322.00,1369.00,1322.00,1322.00,767752,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100206,000000,1276.00,1320.00,1276.00,1276.00,415260,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100207,000000,1243.00,1243.00,1243.00,1243.00,227685,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100208,000000,1258.00,1258.00,1225.00,1225.00,508121,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100209,000000,1214.00,1214.00,1214.00,1214.00,260473,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100210,000000,1201.00,1201.00,1194.00,1194.00,10937,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100214,000000,1193.00,1250.00,1193.00,1250.00,393672,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100216,000000,1249.00,1249.00,1170.00,1170.00,262705,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100217,000000,1227.00,1227.00,1185.00,1185.00,81401,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100220,000000,1180.00,1240.00,1180.00,1180.00,413480,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100221,000000,1177.00,1179.00,1149.00,1149.00,221250,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100222,000000,1149.00,1198.00,1134.00,1198.00,264395,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100223,000000,1170.00,1180.00,1170.00,1170.00,88582,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100224,000000,1198.00,1200.00,1161.00,1161.00,42312,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100227,000000,1198.00,1198.00,1162.00,1170.00,16797,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100228,000000,1156.00,1203.00,1156.00,1203.00,375438,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100301,000000,1231.00,1231.00,1210.00,1214.00,254464,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100302,000000,1201.00,1248.00,1201.00,1248.00,179553,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100303,000000,1262.00,1262.00,1262.00,1262.00,184899,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100306,000000,1277.00,1277.00,1277.00,1277.00,273480,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100307,000000,1299.00,1299.00,1220.00,1220.00,105685,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100308,000000,1220.00,1220.00,1217.00,1217.00,57687,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100309,000000,1213.00,1297.00,1213.00,1297.00,226054,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100310,000000,1225.00,1259.00,1225.00,1235.00,42116,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100313,000000,1224.00,1226.00,1223.00,1223.00,49763,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100314,000000,1224.00,1274.00,1224.00,1250.00,61432,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100315,000000,1250.00,1270.00,1250.00,1270.00,127615,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100316,000000,1251.00,1258.00,1250.00,1258.00,114191,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100317,000000,1251.00,1294.00,1251.00,1294.00,30132,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100327,000000,1295.00,1296.00,1295.00,1296.00,22500,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100328,000000,1295.00,1298.00,1295.00,1298.00,31621,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100329,000000,1257.00,1300.00,1257.00,1300.00,51320,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100330,000000,1305.00,1305.00,1305.00,1305.00,622000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100331,000000,1350.00,1350.00,1350.00,1350.00,600749,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100403,000000,1397.00,1397.00,1396.00,1397.00,204671,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100404,000000,1415.00,1415.00,1415.00,1415.00,180572,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100405,000000,1432.00,1432.00,1432.00,1432.00,35328,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100406,000000,1435.00,1435.00,1435.00,1435.00,116600,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100407,000000,1445.00,1445.00,1445.00,1445.00,337461,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100410,000000,1434.00,1476.00,1434.00,1476.00,248891,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100411,000000,1495.00,1495.00,1495.00,1495.00,17849,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100412,000000,1497.00,1497.00,1497.00,1497.00,55049,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100413,000000,1502.00,1502.00,1502.00,1502.00,43167,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100414,000000,1506.00,1506.00,1406.00,1454.00,363369,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100417,000000,1430.00,1431.00,1430.00,1431.00,285923,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100418,000000,1405.00,1459.00,1405.00,1458.00,230788,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100419,000000,1399.00,1460.00,1399.00,1451.00,402523,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100420,000000,1456.00,1487.00,1455.00,1487.00,175028,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100421,000000,1498.00,1498.00,1455.00,1470.00,139985,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100424,000000,1455.00,1456.00,1415.00,1415.00,159593,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100425,000000,1405.00,1405.00,1405.00,1405.00,209009,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100426,000000,1386.00,1400.00,1386.00,1387.00,40405,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100427,000000,1383.00,1383.00,1383.00,1383.00,50,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100428,000000,1383.00,1383.00,1383.00,1383.00,22099,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100501,000000,1381.00,1381.00,1381.00,1381.00,95,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100502,000000,1381.00,1381.00,1381.00,1381.00,10508,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100504,000000,1380.00,1380.00,1380.00,1380.00,350,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100509,000000,1380.00,1380.00,1380.00,1380.00,100,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100511,000000,1380.00,1380.00,1380.00,1380.00,401220,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100512,000000,1345.00,1345.00,1345.00,1345.00,182995,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100515,000000,1329.00,1329.00,1329.00,1329.00,937,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100523,000000,1329.00,1329.00,1329.00,1329.00,10,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100525,000000,1329.00,1329.00,1329.00,1329.00,2496,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100601,000000,1329.00,1329.00,1329.00,1329.00,3752,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100619,000000,1329.00,1329.00,1329.00,1329.00,200,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100622,000000,1329.00,1329.00,1329.00,1329.00,10,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100628,000000,1322.00,1322.00,1322.00,1322.00,2632,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100705,000000,1322.00,1322.00,1322.00,1322.00,2050,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100711,000000,1322.00,1322.00,1322.00,1322.00,10,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100713,000000,1322.00,1322.00,1322.00,1322.00,10,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100714,000000,1270.00,1270.00,1270.00,1270.00,10,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100717,000000,1270.00,1270.00,1270.00,1270.00,30885,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100718,000000,1267.00,1267.00,1267.00,1267.00,40000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100719,000000,1263.00,1367.00,1263.00,1367.00,3301566,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100720,000000,1384.00,1384.00,1382.00,1384.00,3097954,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100721,000000,1439.00,1439.00,1436.00,1439.00,1671214,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100724,000000,1496.00,1496.00,1496.00,1496.00,2777194,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100725,000000,1555.00,1555.00,1555.00,1555.00,2427553,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100726,000000,1617.00,1617.00,1497.00,1570.00,3986100,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100728,000000,1518.00,1519.00,1518.00,1518.00,606000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100731,000000,1500.00,1520.00,1458.00,1458.00,315000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100801,000000,1440.00,1450.00,1439.00,1439.00,296073,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100802,000000,1430.00,1480.00,1430.00,1450.00,419201,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100803,000000,1387.00,1501.00,1387.00,1501.00,774057,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100804,000000,1500.00,1530.00,1500.00,1511.00,34251,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100807,000000,1511.00,1520.00,1451.00,1451.00,458605,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100808,000000,1508.00,1526.00,1500.00,1520.00,786603,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100809,000000,1452.00,1529.00,1452.00,1471.00,229816,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100810,000000,1452.00,1520.00,1451.00,1490.00,564053,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100811,000000,1471.00,1507.00,1465.00,1480.00,93730,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100814,000000,1475.00,1475.00,1429.00,1429.00,116390,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100815,000000,1421.00,1421.00,1421.00,1421.00,42125,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100816,000000,1416.00,1416.00,1416.00,1416.00,172825,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100817,000000,1416.00,1440.00,1398.00,1398.00,33788827,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100818,000000,1381.00,1420.00,1373.00,1373.00,138330,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100821,000000,1362.00,1373.00,1361.00,1363.00,26857,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100822,000000,1362.00,1390.00,1358.00,1390.00,708549,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100823,000000,1360.00,1395.00,1356.00,1395.00,364004,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100824,000000,1358.00,1419.00,1331.00,1419.00,421648,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100825,000000,1432.00,1432.00,1432.00,1432.00,38910,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100828,000000,1436.00,1436.00,1436.00,1436.00,274020,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100829,000000,1450.00,1465.00,1449.00,1465.00,1726891,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100830,000000,1522.00,1522.00,1521.00,1522.00,623796,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100831,000000,1465.00,1582.00,1462.00,1582.00,668934,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100904,000000,1629.00,1642.00,1629.00,1642.00,3212227,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100905,000000,1707.00,1707.00,1577.00,1660.00,655981,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100906,000000,1650.00,1650.00,1640.00,1640.00,509860,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100907,000000,1641.00,1641.00,1576.00,1576.00,1912879,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100908,000000,1576.00,1643.00,1570.00,1643.00,339986,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100912,000000,1600.00,1642.00,1532.00,1532.00,63500,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100913,000000,1647.00,1647.00,1600.00,1600.00,6806744,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100914,000000,1582.00,1582.00,1582.00,1582.00,102585,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100915,000000,1586.00,1610.00,1570.00,1600.00,326943,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100918,000000,1664.00,1664.00,1545.00,1545.00,352460,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100919,000000,1560.00,1560.00,1560.00,1560.00,62740,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100920,000000,1553.00,1560.00,1553.00,1553.00,1474732,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100921,000000,1537.00,1568.00,1502.00,1567.00,70638,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100922,000000,1599.00,1600.00,1542.00,1547.00,42047,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100925,000000,1616.00,1616.00,1615.00,1616.00,10535702,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100926,000000,1680.00,1680.00,1564.00,1565.00,2024358,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100927,000000,1635.00,1635.00,1573.00,1573.00,126928,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100928,000000,1559.00,1599.00,1559.00,1559.00,2205531,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20100929,000000,1500.00,1558.00,1497.00,1545.00,1059641,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101002,000000,1560.00,1570.00,1510.00,1570.00,1226900,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101003,000000,1600.00,1623.00,1590.00,1610.00,1812437,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101005,000000,1592.00,1673.00,1592.00,1673.00,2793004,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101006,000000,1733.00,1733.00,1700.00,1733.00,4455877,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101009,000000,1798.00,1798.00,1741.00,1798.00,4876647,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101010,000000,1864.00,1864.00,1724.00,1724.00,3154028,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101011,000000,1737.00,1790.00,1737.00,1740.00,3157393,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101012,000000,1777.00,1779.00,1676.00,1676.00,1863461,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101013,000000,1650.00,1650.00,1650.00,1650.00,313928,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101016,000000,1612.00,1647.00,1612.00,1612.00,1724772,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101017,000000,1571.00,1573.00,1550.00,1550.00,1185648,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101018,000000,1532.00,1616.00,1532.00,1590.00,1582616,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101019,000000,1638.00,1638.00,1525.00,1525.00,665366,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101020,000000,1540.00,1550.00,1480.00,1500.00,424404,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101023,000000,1521.00,1521.00,1450.00,1500.00,1382504,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101024,000000,1460.00,1460.00,1410.00,1410.00,1014041,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101025,000000,1381.00,1401.00,1366.00,1397.00,260474,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101026,000000,1414.00,1452.00,1390.00,1452.00,702633,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101027,000000,1459.00,1467.00,1427.00,1440.00,265448,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101030,000000,1468.00,1468.00,1403.00,1403.00,68888,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101031,000000,1431.00,1454.00,1400.00,1435.00,107340,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101101,000000,1393.00,1403.00,1390.00,1390.00,128303,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101102,000000,1400.00,1421.00,1367.00,1400.00,190174,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101103,000000,1390.00,1460.00,1390.00,1460.00,253268,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101106,000000,1460.00,1482.00,1430.00,1430.00,790764,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101107,000000,1467.00,1490.00,1416.00,1416.00,286869,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101108,000000,1400.00,1401.00,1391.00,1400.00,318701,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101109,000000,1425.00,1425.00,1391.00,1410.00,95727,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101110,000000,1448.00,1448.00,1390.00,1399.00,333073,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101113,000000,1400.00,1426.00,1390.00,1390.00,517296,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101114,000000,1390.00,1423.00,1390.00,1390.00,131076,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101115,000000,1384.00,1414.00,1370.00,1389.00,327341,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101116,000000,1367.00,1395.00,1334.00,1384.00,1822922,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101120,000000,1397.00,1397.00,1340.00,1340.00,309791,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101121,000000,1355.00,1400.00,1355.00,1355.00,672799,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101122,000000,1399.00,1430.00,1372.00,1418.00,798098,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101123,000000,1380.00,1414.00,1361.00,1361.00,302109,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101124,000000,1337.00,1398.00,1337.00,1366.00,1390820,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101127,000000,1304.00,1357.00,1291.00,1292.00,565609,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101128,000000,1318.00,1355.00,1300.00,1338.00,683320,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101129,000000,1372.00,1372.00,1300.00,1300.00,138886,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101130,000000,1300.00,1309.00,1295.00,1296.00,185719,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101201,000000,1295.00,1344.00,1292.00,1292.00,392169,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101204,000000,1300.00,1300.00,1275.00,1275.00,145521,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101205,000000,1256.00,1296.00,1248.00,1248.00,458661,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101206,000000,1216.00,1221.00,1208.00,1210.00,294580,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101207,000000,1239.00,1240.00,1212.00,1231.00,185202,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101208,000000,1244.00,1245.00,1228.00,1232.00,259059,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101211,000000,1280.00,1280.00,1241.00,1241.00,371100,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101212,000000,1270.00,1270.00,1240.00,1240.00,787391,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101213,000000,1240.00,1243.00,1210.00,1217.00,492463,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101214,000000,1220.00,1220.00,1179.00,1185.00,1031995,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101218,000000,1182.00,1182.00,1141.00,1151.00,443407,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101219,000000,1151.00,1159.00,1123.00,1133.00,391202,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101220,000000,1186.00,1186.00,1124.00,1126.00,415285,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101221,000000,1186.00,1187.00,1148.00,1148.00,27571,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101225,000000,1208.00,1208.00,1165.00,1190.00,203305,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101226,000000,1210.00,1233.00,1181.00,1225.00,621201,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101227,000000,1225.00,1225.00,1200.00,1200.00,244040,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101228,000000,1210.00,1225.00,1203.00,1214.00,307687,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20101229,000000,1205.00,1223.00,1188.00,1189.00,736299,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110101,000000,1190.00,1219.00,1189.00,1200.00,319583,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110102,000000,1200.00,1226.00,1200.00,1208.00,434360,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110103,000000,1220.00,1259.00,1220.00,1259.00,905107,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110104,000000,1290.00,1290.00,1213.00,1213.00,483152,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110105,000000,1215.00,1248.00,1195.00,1220.00,779879,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110108,000000,1198.00,1220.00,1180.00,1189.00,871201,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110109,000000,1200.00,1225.00,1200.00,1214.00,695654,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110110,000000,1240.00,1249.00,1200.00,1200.00,453742,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110111,000000,1200.00,1259.00,1200.00,1230.00,339194,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110112,000000,1241.00,1267.00,1235.00,1250.00,858861,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110115,000000,1253.00,1269.00,1230.00,1260.00,553262,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110116,000000,1252.00,1260.00,1219.00,1223.00,904858,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110124,000000,1251.00,1301.00,1250.00,1300.00,4918112,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110126,000000,1328.00,1339.00,1306.00,1339.00,1087330,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110129,000000,1360.00,1386.00,1355.00,1386.00,1310441,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110130,000000,1421.00,1424.00,1389.00,1424.00,619107,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110131,000000,1469.00,1469.00,1415.00,1435.00,1004076,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110201,000000,1440.00,1446.00,1401.00,1405.00,420646,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110205,000000,1380.00,1419.00,1372.00,1372.00,663988,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110206,000000,1390.00,1400.00,1335.00,1336.00,1061809,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110207,000000,1320.00,1395.00,1316.00,1395.00,5998207,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110208,000000,1399.00,1399.00,1399.00,1399.00,80211,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110209,000000,1408.00,1408.00,1408.00,1408.00,125836,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110212,000000,1420.00,1420.00,1420.00,1420.00,38432,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110213,000000,1424.00,1424.00,1424.00,1424.00,37019,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110214,000000,1428.00,1428.00,1428.00,1428.00,4581,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110215,000000,1483.00,1542.00,1483.00,1542.00,1065797,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110216,000000,1540.00,1602.00,1503.00,1602.00,7765298,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110219,000000,1643.00,1653.00,1591.00,1606.00,2634369,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110220,000000,1625.00,1626.00,1568.00,1568.00,942722,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110222,000000,1560.00,1635.00,1519.00,1519.00,878254,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110223,000000,1501.00,1530.00,1501.00,1501.00,778109,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110226,000000,1452.00,1560.00,1452.00,1463.00,466414,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110227,000000,1483.00,1499.00,1443.00,1452.00,449237,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110228,000000,1413.00,1432.00,1410.00,1410.00,474195,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110301,000000,1371.00,1395.00,1367.00,1380.00,722619,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110302,000000,1339.00,1426.00,1339.00,1426.00,167207,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110305,000000,1439.00,1439.00,1431.00,1439.00,106178,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110306,000000,1449.00,1449.00,1449.00,1449.00,186413,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110307,000000,1469.00,1469.00,1450.00,1469.00,684364,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110308,000000,1470.00,1510.00,1470.00,1490.00,387577,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110309,000000,1500.00,1500.00,1470.00,1490.00,336149,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110312,000000,1449.00,1450.00,1436.00,1450.00,258130,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110313,000000,1440.00,1447.00,1431.00,1440.00,265755,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110314,000000,1437.00,1460.00,1410.00,1445.00,950266,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110315,000000,1423.00,1497.00,1423.00,1497.00,480191,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110316,000000,1502.00,1502.00,1465.00,1470.00,135658,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110319,000000,1456.00,1520.00,1455.00,1520.00,148618,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110326,000000,1510.00,1548.00,1510.00,1548.00,262830,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110327,000000,1569.00,1575.00,1511.00,1540.00,426555,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110328,000000,1574.00,1574.00,1500.00,1500.00,153641,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110329,000000,1502.00,1520.00,1483.00,1486.00,177107,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110330,000000,1530.00,1530.00,1480.00,1480.00,88274,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110403,000000,1470.00,1490.00,1461.00,1461.00,212847,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110404,000000,1460.00,1500.00,1460.00,1493.00,924720,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110405,000000,1500.00,1503.00,1480.00,1495.00,653383,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110406,000000,1499.00,1550.00,1488.00,1548.00,2039033,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110409,000000,1560.00,1569.00,1530.00,1569.00,1341262,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110410,000000,1596.00,1596.00,1556.00,1564.00,447915,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110411,000000,1540.00,1570.00,1540.00,1542.00,468222,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110412,000000,1540.00,1549.00,1500.00,1525.00,1126121,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110413,000000,1527.00,1527.00,1482.00,1510.00,273145,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110416,000000,1500.00,1500.00,1480.00,1481.00,131218,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110417,000000,1460.00,1510.00,1450.00,1460.00,203564,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110418,000000,1507.00,1507.00,1429.00,1429.00,855648,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110419,000000,1431.00,1431.00,1377.00,1423.00,342211,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110420,000000,1440.00,1459.00,1430.00,1458.00,179829,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110423,000000,1410.00,1411.00,1380.00,1380.00,539594,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110424,000000,1450.00,1453.00,1400.00,1450.00,264954,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110425,000000,1420.00,1420.00,1391.00,1401.00,140166,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110426,000000,1449.00,1453.00,1413.00,1450.00,298559,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110427,000000,1450.00,1458.00,1400.00,1400.00,409757,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110430,000000,1375.00,1376.00,1375.00,1375.00,1060513,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110501,000000,1323.00,1343.00,1323.00,1341.00,599969,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110502,000000,1362.00,1393.00,1362.00,1393.00,66305,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110503,000000,1399.00,1399.00,1390.00,1399.00,471277,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110504,000000,1391.00,1419.00,1390.00,1403.00,119571,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110508,000000,1371.00,1400.00,1360.00,1360.00,169369,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110509,000000,1393.00,1411.00,1390.00,1400.00,94084,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110510,000000,1408.00,1420.00,1390.00,1420.00,235893,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110511,000000,1415.00,1440.00,1390.00,1405.00,134384,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110515,000000,1410.00,1410.00,1390.00,1410.00,136066,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110516,000000,1360.00,1449.00,1346.00,1360.00,145366,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110517,000000,1359.00,1363.00,1340.00,1340.00,279156,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110518,000000,1345.00,1374.00,1343.00,1360.00,53600,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110521,000000,1360.00,1360.00,1331.00,1331.00,238997,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110522,000000,1340.00,1352.00,1340.00,1352.00,102350,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110523,000000,1333.00,1412.00,1333.00,1409.00,463118,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110524,000000,1434.00,1434.00,1371.00,1371.00,221487,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110525,000000,1370.00,1374.00,1345.00,1345.00,245663,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110528,000000,1375.00,1381.00,1330.00,1331.00,226509,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110529,000000,1321.00,1360.00,1318.00,1318.00,861041,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110530,000000,1310.00,1367.00,1300.00,1351.00,299770,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110531,000000,1358.00,1380.00,1352.00,1352.00,113443,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110601,000000,1343.00,1360.00,1332.00,1340.00,178244,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110606,000000,1329.00,1379.00,1313.00,1379.00,140413,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110607,000000,1356.00,1378.00,1355.00,1360.00,27044,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110608,000000,1355.00,1380.00,1355.00,1379.00,67466,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110611,000000,1333.00,1333.00,1300.00,1300.00,125743,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110612,000000,1296.00,1302.00,1283.00,1300.00,57334,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110613,000000,1289.00,1322.00,1289.00,1295.00,3551,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110614,000000,1295.00,1295.00,1285.00,1285.00,17927,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110615,000000,1287.00,1288.00,1279.00,1279.00,92927,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110618,000000,1272.00,1330.00,1271.00,1330.00,128591,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110619,000000,1343.00,1350.00,1312.00,1350.00,67199,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110620,000000,1317.00,1345.00,1316.00,1345.00,36818,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110621,000000,1312.00,1318.00,1268.00,1300.00,19584,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110622,000000,1287.00,1298.00,1267.00,1298.00,118119,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110625,000000,1261.00,1300.00,1261.00,1300.00,48694,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110626,000000,1280.00,1281.00,1272.00,1272.00,56876,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110627,000000,1269.00,1270.00,1252.00,1252.00,307211,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110628,000000,1280.00,1312.00,1231.00,1253.00,78813,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110629,000000,1286.00,1311.00,1276.00,1308.00,63596,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110702,000000,1262.00,1328.00,1262.00,1328.00,247732,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110703,000000,1340.00,1340.00,1340.00,1340.00,316550,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110704,000000,1333.00,1363.00,1310.00,1345.00,90191,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110705,000000,1312.00,1348.00,1312.00,1327.00,55684,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110706,000000,1293.00,1350.00,1293.00,1340.00,49133,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110709,000000,1322.00,1322.00,1309.00,1311.00,68230,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110710,000000,1306.00,1319.00,1306.00,1319.00,76266,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110711,000000,1340.00,1359.00,1338.00,1340.00,111430,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110712,000000,1276.00,1337.00,1276.00,1300.00,161847,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110713,000000,1310.00,1310.00,1291.00,1291.00,196718,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110716,000000,1291.00,1306.00,1263.00,1263.00,518982,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110718,000000,1319.00,1329.00,1270.00,1270.00,1818077,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110719,000000,1270.00,1300.00,1270.00,1300.00,154931,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110720,000000,1270.00,1280.00,1270.00,1280.00,4138,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110723,000000,1283.00,1301.00,1271.00,1301.00,106459,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110724,000000,1309.00,1330.00,1309.00,1329.00,61956,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110725,000000,1320.00,1337.00,1310.00,1311.00,105418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110726,000000,1344.00,1345.00,1344.00,1345.00,434156,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110727,000000,1351.00,1370.00,1351.00,1355.00,112515,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110730,000000,1369.00,1381.00,1338.00,1341.00,186617,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110731,000000,1359.00,1360.00,1336.00,1336.00,1454291,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110801,000000,1350.00,1351.00,1350.00,1350.00,30910,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110802,000000,1306.00,1353.00,1306.00,1353.00,129031,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110803,000000,1311.00,1320.00,1311.00,1318.00,29089,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110806,000000,1310.00,1317.00,1303.00,1303.00,75079,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110807,000000,1335.00,1338.00,1286.00,1288.00,311601,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110808,000000,1316.00,1340.00,1300.00,1330.00,220458,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110809,000000,1314.00,1320.00,1291.00,1291.00,202848,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110810,000000,1280.00,1300.00,1259.00,1290.00,633837,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110813,000000,1297.00,1316.00,1285.00,1309.00,407924,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110814,000000,1295.00,1318.00,1295.00,1298.00,127661,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110815,000000,1301.00,1315.00,1295.00,1301.00,131671,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110816,000000,1296.00,1320.00,1260.00,1299.00,180653,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110817,000000,1290.00,1314.00,1281.00,1314.00,268021,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110820,000000,1321.00,1335.00,1301.00,1321.00,308646,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110821,000000,1311.00,1363.00,1310.00,1363.00,2416985,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110823,000000,1371.00,1410.00,1370.00,1410.00,1397951,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110824,000000,1460.00,1460.00,1460.00,1460.00,929376,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110827,000000,1518.00,1518.00,1440.00,1469.00,2416061,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110828,000000,1480.00,1480.00,1433.00,1440.00,1035948,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110829,000000,1435.00,1460.00,1420.00,1457.00,257557,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110830,000000,1450.00,1496.00,1450.00,1462.00,1026302,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110903,000000,1498.00,1540.00,1498.00,1540.00,1690403,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110904,000000,1591.00,1591.00,1591.00,1591.00,397101,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110905,000000,1636.00,1636.00,1636.00,1636.00,331419,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110906,000000,1676.00,1676.00,1628.00,1676.00,5671821,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110907,000000,1680.00,1680.00,1610.00,1638.00,1321267,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110910,000000,1610.00,1640.00,1592.00,1612.00,1305569,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110911,000000,1670.00,1670.00,1600.00,1619.00,1302403,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110912,000000,1610.00,1620.00,1577.00,1610.00,541408,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110913,000000,1610.00,1610.00,1562.00,1594.00,181827,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110914,000000,1565.00,1589.00,1534.00,1559.00,723982,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110917,000000,1550.00,1580.00,1482.00,1482.00,772288,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110918,000000,1461.00,1520.00,1452.00,1458.00,1399802,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110919,000000,1432.00,1484.00,1432.00,1462.00,106187,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110920,000000,1478.00,1478.00,1452.00,1470.00,269750,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110921,000000,1487.00,1517.00,1452.00,1517.00,1174802,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110925,000000,1535.00,1535.00,1535.00,1535.00,935567,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110926,000000,1596.00,1596.00,1536.00,1596.00,2164179,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110927,000000,1600.00,1658.00,1600.00,1658.00,1720660,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20110928,000000,1697.00,1708.00,1670.00,1708.00,3212579,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111001,000000,1750.00,1750.00,1636.00,1660.00,900113,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111002,000000,1665.00,1739.00,1631.00,1739.00,1503517,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111003,000000,1701.00,1768.00,1701.00,1768.00,1861940,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111004,000000,1735.00,1822.00,1735.00,1810.00,1751199,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111005,000000,1840.00,1840.00,1737.00,1750.00,2051967,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111008,000000,1740.00,1740.00,1696.00,1696.00,1101567,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111009,000000,1709.00,1774.00,1687.00,1774.00,1512791,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111010,000000,1795.00,1827.00,1795.00,1827.00,1738244,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111011,000000,1800.00,1896.00,1800.00,1896.00,3302895,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111012,000000,1890.00,1967.00,1881.00,1925.00,2975507,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111015,000000,1899.00,1950.00,1863.00,1863.00,1411412,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111016,000000,1833.00,1833.00,1830.00,1830.00,382301,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111017,000000,1780.00,1820.00,1779.00,1789.00,2507596,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111018,000000,1789.00,1856.00,1788.00,1854.00,1145175,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111019,000000,1910.00,1910.00,1910.00,1910.00,184838,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111022,000000,1936.00,1936.00,1936.00,1936.00,429736,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111023,000000,1996.00,1996.00,1990.00,1996.00,9304546,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111024,000000,2065.00,2065.00,1917.00,1917.00,1459843,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111025,000000,1968.00,1969.00,1930.00,1930.00,670057,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111026,000000,1920.00,1966.00,1872.00,1872.00,1608466,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111029,000000,1826.00,1879.00,1813.00,1813.00,910940,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111030,000000,1813.00,1907.00,1800.00,1907.00,1221126,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111031,000000,1940.00,1940.00,1866.00,1901.00,212253,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111101,000000,1890.00,1900.00,1831.00,1870.00,315531,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111102,000000,1889.00,1929.00,1840.00,1860.00,372873,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111105,000000,1841.00,1890.00,1810.00,1810.00,411756,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111106,000000,1819.00,1819.00,1768.00,1768.00,531432,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111108,000000,1711.00,1729.00,1704.00,1704.00,476172,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111109,000000,1768.00,1781.00,1768.00,1781.00,53516,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111112,000000,1787.00,1787.00,1787.00,1787.00,141842,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111113,000000,1806.00,1806.00,1800.00,1806.00,931825,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111114,000000,1851.00,1878.00,1800.00,1878.00,649691,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111116,000000,1880.00,1941.00,1850.00,1941.00,1411336,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111119,000000,1940.00,2012.00,1940.00,2012.00,2720217,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111120,000000,1986.00,2089.00,1943.00,1943.00,482325,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111121,000000,1945.00,1946.00,1922.00,1922.00,573145,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111122,000000,1852.00,1853.00,1847.00,1847.00,535937,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111123,000000,1815.00,1922.00,1815.00,1910.00,1331804,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111126,000000,1898.00,1898.00,1823.00,1823.00,314023,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111127,000000,1791.00,1793.00,1787.00,1787.00,706774,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111128,000000,1719.00,1739.00,1717.00,1717.00,998301,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111129,000000,1730.00,1786.00,1730.00,1786.00,55464,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111130,000000,1792.00,1792.00,1792.00,1792.00,462744,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111203,000000,1853.00,1853.00,1853.00,1853.00,187862,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111204,000000,1878.00,1878.00,1878.00,1878.00,232389,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111207,000000,1900.00,1910.00,1860.00,1872.00,418016,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111210,000000,1877.00,1877.00,1799.00,1799.00,1530110,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111211,000000,1772.00,1772.00,1732.00,1732.00,784666,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111212,000000,1735.00,1801.00,1735.00,1800.00,337344,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111213,000000,1750.00,1800.00,1735.00,1740.00,165051,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111214,000000,1790.00,1838.00,1790.00,1794.00,1067890,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111217,000000,1770.00,1838.00,1765.00,1774.00,123976,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111218,000000,1800.00,1890.00,1795.00,1795.00,661230,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111219,000000,1786.00,1840.00,1752.00,1800.00,2848462,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111225,000000,1852.00,1926.00,1852.00,1926.00,1911217,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111226,000000,1995.00,1995.00,1843.00,1880.00,2750196,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111227,000000,1884.00,1884.00,1884.00,1884.00,73471,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111228,000000,1873.00,1970.00,1873.00,1874.00,3464996,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20111231,000000,1880.00,1919.00,1856.00,1919.00,782907,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120101,000000,1910.00,1920.00,1788.00,1790.00,140164,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120102,000000,1773.00,1841.00,1773.00,1800.00,97267,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120103,000000,1890.00,1909.00,1831.00,1909.00,1106080,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120104,000000,1901.00,1970.00,1845.00,1940.00,397132,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120107,000000,1873.00,1899.00,1873.00,1899.00,72041,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120108,000000,1847.00,1870.00,1847.00,1847.00,173610,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120109,000000,1849.00,1920.00,1848.00,1851.00,226355,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120110,000000,1841.00,1870.00,1841.00,1860.00,130811,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120111,000000,1928.00,1957.00,1902.00,1957.00,1498724,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120115,000000,2000.00,2023.00,1970.00,2023.00,2479030,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120116,000000,2024.00,2071.00,1990.00,2009.00,555042,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120117,000000,2000.00,2000.00,1942.00,1942.00,530916,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120118,000000,1885.00,1985.00,1876.00,1922.00,563195,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120121,000000,1880.00,1889.00,1832.00,1836.00,404531,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120123,000000,1801.00,1870.00,1801.00,1869.00,351558,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120125,000000,1800.00,1901.00,1780.00,1900.00,494603,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120128,000000,1881.00,1881.00,1881.00,1881.00,211022,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120129,000000,1910.00,1910.00,1840.00,1856.00,469187,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120130,000000,1819.00,1867.00,1819.00,1820.00,285069,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120131,000000,1791.00,1830.00,1791.00,1805.00,37150,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120201,000000,1859.00,1890.00,1810.00,1890.00,160201,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120204,000000,1857.00,1931.00,1857.00,1931.00,847266,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120205,000000,1950.00,1969.00,1900.00,1950.00,289241,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120206,000000,1995.00,2006.00,1953.00,1964.00,474286,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120207,000000,1988.00,2054.00,1988.00,2020.00,1272835,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120208,000000,2040.00,2090.00,2040.00,2090.00,1324654,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120212,000000,2145.00,2145.00,2060.00,2092.00,914098,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120213,000000,2097.00,2191.00,2051.00,2190.00,3095382,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120214,000000,2228.00,2270.00,2220.00,2270.00,2567000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120215,000000,2340.00,2358.00,2332.00,2358.00,2534110,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120218,000000,2447.00,2448.00,2324.00,2448.00,2094560,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120219,000000,2540.00,2540.00,2540.00,2540.00,4116773,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120220,000000,2641.00,2641.00,2641.00,2641.00,376484,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120221,000000,2714.00,2714.00,2714.00,2714.00,132660,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120222,000000,2740.00,2740.00,2700.00,2740.00,6245035,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120225,000000,2730.00,2838.00,2629.00,2798.00,3382049,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120226,000000,2812.00,2812.00,2812.00,2812.00,3230262,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120227,000000,2900.00,2919.00,2750.00,2800.00,3234532,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120228,000000,2844.00,2844.00,2746.00,2746.00,2042828,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120229,000000,2683.00,2760.00,2645.00,2671.00,2090988,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120303,000000,2740.00,2774.00,2695.00,2730.00,991772,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120304,000000,2761.00,2761.00,2647.00,2647.00,465401,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120305,000000,2592.00,2646.00,2592.00,2592.00,367764,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120306,000000,2551.00,2600.00,2523.00,2523.00,2508570,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120307,000000,2530.00,2599.00,2427.00,2495.00,2130812,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120310,000000,2410.00,2470.00,2400.00,2400.00,186376,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120311,000000,2371.00,2400.00,2371.00,2371.00,655326,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120312,000000,2279.00,2279.00,2279.00,2279.00,290000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120313,000000,2231.00,2414.00,2231.00,2300.00,2673198,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120314,000000,2360.00,2379.00,2210.00,2250.00,981429,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120317,000000,2300.00,2300.00,2183.00,2200.00,804682,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120318,000000,2157.00,2284.00,2157.00,2284.00,470936,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120324,000000,2357.00,2357.00,2357.00,2357.00,388877,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120325,000000,2424.00,2424.00,2282.00,2372.00,684797,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120326,000000,2380.00,2380.00,2304.00,2304.00,207198,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120327,000000,2349.00,2350.00,2280.00,2280.00,1431927,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120328,000000,2240.00,2279.00,2200.00,2201.00,732156,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120402,000000,2203.00,2274.00,2181.00,2195.00,170866,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120403,000000,2191.00,2270.00,2191.00,2210.00,150100,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120404,000000,2225.00,2306.00,2225.00,2260.00,1310749,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120407,000000,2265.00,2299.00,2200.00,2200.00,729676,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120408,000000,2200.00,2250.00,2150.00,2170.00,834717,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120409,000000,2199.00,2269.00,2199.00,2220.00,791149,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120410,000000,2270.00,2270.00,2193.00,2193.00,295659,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120411,000000,2190.00,2249.00,2190.00,2190.00,351363,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120414,000000,2169.00,2238.00,2169.00,2200.00,448866,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120415,000000,2250.00,2273.00,2196.00,2215.00,689465,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120416,000000,2211.00,2234.00,2136.00,2141.00,548502,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120417,000000,2144.00,2220.00,2142.00,2215.00,463790,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120418,000000,2240.00,2271.00,2183.00,2271.00,794111,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120421,000000,2330.00,2346.00,2266.00,2329.00,3435286,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120422,000000,2260.00,2340.00,2260.00,2260.00,815309,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120423,000000,2200.00,2258.00,2191.00,2201.00,2294262,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120424,000000,2200.00,2220.00,2150.00,2150.00,687685,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120428,000000,2170.00,2218.00,2150.00,2170.00,338147,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120429,000000,2169.00,2199.00,2110.00,2140.00,346257,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120430,000000,2180.00,2180.00,2143.00,2166.00,118511,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120501,000000,2131.00,2240.00,2131.00,2212.00,649531,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120502,000000,2253.00,2269.00,2211.00,2247.00,679233,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120505,000000,2275.00,2321.00,2235.00,2263.00,1038129,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120506,000000,2251.00,2300.00,2196.00,2196.00,491204,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120507,000000,2239.00,2305.00,2200.00,2279.00,1237591,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120508,000000,2270.00,2290.00,2212.00,2212.00,342029,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120509,000000,2294.00,2340.00,2253.00,2340.00,1985600,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120512,000000,2421.00,2421.00,2325.00,2360.00,2814871,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120513,000000,2321.00,2450.00,2321.00,2420.00,4383288,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120514,000000,2450.00,2504.00,2450.00,2499.00,5722281,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120515,000000,2539.00,2539.00,2391.00,2391.00,2084222,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120516,000000,2410.00,2449.00,2322.00,2365.00,407154,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120519,000000,2395.00,2400.00,2336.00,2354.00,527113,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120520,000000,2390.00,2435.00,2330.00,2345.00,2122611,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120521,000000,2420.00,2459.00,2391.00,2407.00,1836404,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120522,000000,2410.00,2455.00,2370.00,2400.00,524569,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120523,000000,2372.00,2491.00,2372.00,2430.00,1040018,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120526,000000,2372.00,2372.00,2357.00,2357.00,606187,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120527,000000,2333.00,2400.00,2296.00,2298.00,1352614,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120528,000000,2286.00,2376.00,2286.00,2340.00,460586,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120529,000000,2338.00,2360.00,2290.00,2295.00,564044,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120530,000000,2325.00,2350.00,2285.00,2300.00,677897,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120602,000000,2300.00,2330.00,2235.00,2235.00,135006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120605,000000,2300.00,2320.00,2205.00,2205.00,523357,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120606,000000,2124.00,2150.00,2124.00,2124.00,1445791,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120609,000000,2041.00,2041.00,2041.00,2041.00,345170,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120610,000000,1990.00,1990.00,1990.00,1990.00,50021,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120611,000000,1982.00,1982.00,1982.00,1982.00,663939,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120612,000000,1982.00,2061.00,1982.00,2000.00,1783355,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120613,000000,2020.00,2040.00,1962.00,2016.00,393888,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120616,000000,2020.00,2060.00,2000.00,2008.00,185680,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120617,000000,2000.00,2000.00,1939.00,1967.00,879111,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120619,000000,1973.00,1989.00,1930.00,1970.00,120521,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120620,000000,1961.00,1970.00,1877.00,1910.00,489783,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120623,000000,1853.00,1853.00,1842.00,1842.00,584501,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120624,000000,1770.00,1816.00,1770.00,1770.00,2027623,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120625,000000,1710.00,1815.00,1700.00,1700.00,388034,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120626,000000,1665.00,1665.00,1663.00,1663.00,252661,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120627,000000,1632.00,1632.00,1632.00,1632.00,1160975,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120630,000000,1632.00,1697.00,1632.00,1697.00,1132422,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120701,000000,1757.00,1757.00,1637.00,1700.00,207861,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120702,000000,1699.00,1760.00,1699.00,1760.00,1184693,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120703,000000,1825.00,1826.00,1692.00,1822.00,1624709,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120704,000000,1790.00,1870.00,1751.00,1800.00,457784,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120707,000000,1845.00,1845.00,1791.00,1791.00,219427,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120708,000000,1791.00,1791.00,1724.00,1754.00,449426,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120709,000000,1759.00,1759.00,1680.00,1713.00,593522,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120710,000000,1759.00,1778.00,1711.00,1778.00,243614,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120711,000000,1804.00,1807.00,1750.00,1789.00,419985,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120714,000000,1787.00,1787.00,1730.00,1765.00,350050,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120715,000000,1750.00,1784.00,1702.00,1702.00,292699,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120716,000000,1755.00,1755.00,1665.00,1665.00,471989,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120717,000000,1666.00,1687.00,1610.00,1610.00,973507,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120718,000000,1620.00,1685.00,1590.00,1685.00,604322,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120721,000000,1657.00,1706.00,1655.00,1706.00,434353,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120722,000000,1724.00,1724.00,1617.00,1617.00,495064,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120723,000000,1637.00,1668.00,1572.00,1572.00,964418,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120724,000000,1540.00,1624.00,1540.00,1610.00,454787,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120725,000000,1564.00,1636.00,1564.00,1614.00,135879,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120728,000000,1618.00,1618.00,1570.00,1580.00,121450,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120729,000000,1556.00,1556.00,1535.00,1535.00,143271,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120730,000000,1520.00,1646.00,1520.00,1646.00,675669,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120731,000000,1667.00,1667.00,1667.00,1667.00,517858,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120801,000000,1730.00,1730.00,1730.00,1730.00,592552,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120804,000000,1760.00,1760.00,1661.00,1661.00,1051785,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120805,000000,1645.00,1684.00,1629.00,1629.00,394143,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120806,000000,1611.00,1656.00,1583.00,1583.00,743560,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120807,000000,1610.00,1610.00,1545.00,1605.00,1536740,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120808,000000,1565.00,1620.00,1507.00,1577.00,2009914,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120811,000000,1523.00,1616.00,1522.00,1570.00,389126,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120812,000000,1598.00,1598.00,1531.00,1540.00,135915,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120813,000000,1561.00,1562.00,1513.00,1549.00,170815,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120814,000000,1550.00,1584.00,1528.00,1567.00,591818,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120815,000000,1523.00,1577.00,1523.00,1552.00,265934,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120818,000000,1523.00,1523.00,1490.00,1490.00,676797,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120821,000000,1490.00,1519.00,1473.00,1518.00,411955,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120822,000000,1500.00,1548.00,1470.00,1548.00,1039213,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120825,000000,1574.00,1592.00,1567.00,1592.00,481756,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120826,000000,1630.00,1630.00,1544.00,1559.00,411006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120827,000000,1550.00,1560.00,1523.00,1560.00,317112,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120902,000000,1523.00,1613.00,1523.00,1560.00,300604,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120903,000000,1578.00,1638.00,1578.00,1638.00,592133,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120904,000000,1687.00,1695.00,1638.00,1695.00,618626,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120905,000000,1629.00,1700.00,1600.00,1640.00,168405,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120908,000000,1650.00,1650.00,1591.00,1591.00,228765,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120909,000000,1650.00,1650.00,1573.00,1573.00,200799,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120910,000000,1555.00,1630.00,1553.00,1590.00,461343,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120911,000000,1599.00,1625.00,1540.00,1568.00,411145,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120915,000000,1550.00,1569.00,1512.00,1530.00,1682057,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120916,000000,1534.00,1560.00,1517.00,1526.00,342590,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120917,000000,1557.00,1557.00,1518.00,1550.00,264760,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120918,000000,1520.00,1592.00,1520.00,1592.00,4123653,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120919,000000,1648.00,1648.00,1590.00,1598.00,2126682,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120922,000000,1634.00,1634.00,1562.00,1567.00,1484253,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120923,000000,1600.00,1614.00,1546.00,1577.00,464753,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120924,000000,1545.00,1598.00,1510.00,1524.00,1105147,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120925,000000,1589.00,1596.00,1580.00,1596.00,930659,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120926,000000,1658.00,1658.00,1658.00,1658.00,3015006,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120929,000000,1724.00,1724.00,1724.00,1724.00,3976297,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20120930,000000,1792.00,1792.00,1671.00,1792.00,10798355,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121001,000000,1840.00,1856.00,1815.00,1856.00,2375648,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121002,000000,1925.00,1925.00,1925.00,1925.00,463069,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121003,000000,1990.00,1990.00,1990.00,1990.00,545148,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121006,000000,2069.00,2069.00,2013.00,2069.00,6969024,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121007,000000,2099.00,2150.00,2069.00,2120.00,4077359,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121008,000000,2146.00,2221.00,2120.00,2220.00,4542061,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121009,000000,2270.00,2270.00,2104.00,2104.00,4008222,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121010,000000,2051.00,2090.00,2040.00,2060.00,1129580,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121013,000000,2048.00,2128.00,2048.00,2128.00,1199694,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121014,000000,2208.00,2208.00,2208.00,2208.00,1990320,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121015,000000,2295.00,2296.00,2200.00,2261.00,2386125,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121016,000000,2250.00,2370.00,2214.00,2230.00,2740181,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121017,000000,2291.00,2330.00,2224.00,2224.00,3151944,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121020,000000,2280.00,2289.00,2183.00,2269.00,1973868,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121021,000000,2284.00,2284.00,2150.00,2150.00,1431245,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121022,000000,2086.00,2175.00,2083.00,2084.00,996272,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121023,000000,2102.00,2179.00,2100.00,2167.00,600359,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121024,000000,2224.00,2224.00,2224.00,2224.00,658391,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121027,000000,2312.00,2312.00,2312.00,2312.00,545148,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121028,000000,2404.00,2404.00,2350.00,2404.00,12271831,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121029,000000,2499.00,2499.00,2499.00,2499.00,2029974,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121030,000000,2598.00,2598.00,2598.00,2598.00,565161,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121031,000000,2701.00,2701.00,2599.00,2701.00,17456888,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121104,000000,2698.00,2698.00,2591.00,2591.00,1442468,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121105,000000,2523.00,2523.00,2496.00,2496.00,398745,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121106,000000,2426.00,2619.00,2426.00,2571.00,4132461,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121107,000000,2553.00,2553.00,2553.00,2553.00,550001,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121110,000000,2600.00,2655.00,2600.00,2655.00,4010168,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121111,000000,2701.00,2738.00,2671.00,2701.00,1365856,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121112,000000,2730.00,2802.00,2700.00,2802.00,3319917,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121113,000000,2904.00,2904.00,2850.00,2904.00,7339202,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121114,000000,2970.00,2970.00,2787.00,2787.00,3952849,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121117,000000,2800.00,2893.00,2727.00,2801.00,2510355,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121118,000000,2756.00,2868.00,2756.00,2763.00,2003329,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121119,000000,2851.00,2876.00,2720.00,2721.00,2611557,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121120,000000,2686.00,2750.00,2685.00,2685.00,3696668,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121121,000000,2624.00,2755.00,2624.00,2670.00,1218421,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121126,000000,2700.00,2739.00,2561.00,2570.00,837508,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121127,000000,2662.00,2662.00,2561.00,2561.00,3119082,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121128,000000,2586.00,2669.00,2510.00,2560.00,923533,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121201,000000,2619.00,2660.00,2562.00,2635.00,2015293,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121202,000000,2668.00,2730.00,2615.00,2730.00,2856995,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121203,000000,2780.00,2780.00,2706.00,2711.00,1727229,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121204,000000,2771.00,2850.00,2715.00,2785.00,1821044,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121205,000000,2820.00,2886.00,2711.00,2809.00,2067496,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121208,000000,2721.00,2853.00,2683.00,2738.00,3960841,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121209,000000,2632.00,2759.00,2632.00,2680.00,875932,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121210,000000,2710.00,2820.00,2710.00,2820.00,11282915,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121211,000000,2921.00,2921.00,2852.00,2921.00,17128332,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121212,000000,3037.00,3037.00,2923.00,2945.00,11178562,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121215,000000,2960.00,3000.00,2901.00,2910.00,3038260,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121216,000000,2980.00,3025.00,2957.00,2960.00,5602230,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121217,000000,3012.00,3104.00,3001.00,3104.00,10139745,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121218,000000,3179.00,3179.00,3061.00,3061.00,1201276,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121219,000000,3110.00,3110.00,2974.00,2974.00,1983107,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121222,000000,2960.00,3028.00,2938.00,2940.00,816864,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121223,000000,2912.00,2930.00,2850.00,2850.00,2802742,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121224,000000,2853.00,2900.00,2758.00,2781.00,3290906,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121225,000000,2846.00,2846.00,2710.00,2710.00,1077892,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121226,000000,2730.00,2800.00,2629.00,2629.00,2614576,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121229,000000,2589.00,2676.00,2584.00,2601.00,1772257,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121230,000000,2670.00,2711.00,2670.00,2711.00,492897,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20121231,000000,2788.00,2788.00,2591.00,2591.00,2091729,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130101,000000,2599.00,2650.00,2551.00,2551.00,909863,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130102,000000,2505.00,2600.00,2456.00,2456.00,2199192,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130106,000000,2400.00,2448.00,2388.00,2388.00,2355916,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130107,000000,2385.00,2480.00,2370.00,2440.00,1639024,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130108,000000,2404.00,2529.00,2404.00,2529.00,868390,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130109,000000,2580.00,2612.00,2452.00,2500.00,1251324,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130113,000000,2585.00,2585.00,2423.00,2448.00,3118420,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130114,000000,2377.00,2490.00,2377.00,2390.00,1509390,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130115,000000,2448.00,2490.00,2332.00,2390.00,3053632,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130121,000000,2427.00,2427.00,2360.00,2394.00,774009,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130122,000000,2361.00,2429.00,2313.00,2313.00,2442028,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130123,000000,2398.00,2398.00,2250.00,2250.00,904931,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130126,000000,2252.00,2372.00,2240.00,2241.00,502928,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130127,000000,2240.00,2240.00,2179.00,2179.00,277131,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130128,000000,2170.00,2230.00,2145.00,2220.00,1320351,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130130,000000,2210.00,2234.00,2190.00,2234.00,399700,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130202,000000,2286.00,2286.00,2286.00,2286.00,123038,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130203,000000,2307.00,2307.00,2307.00,2307.00,128045,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130204,000000,2329.00,2329.00,2329.00,2329.00,994516,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130205,000000,2422.00,2422.00,2422.00,2422.00,398574,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130206,000000,2489.00,2492.00,2486.00,2492.00,649991,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130209,000000,2585.00,2585.00,2450.00,2479.00,1035309,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130211,000000,2480.00,2540.00,2437.00,2437.00,569110,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130212,000000,2430.00,2435.00,2388.00,2388.00,842554,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130213,000000,2329.00,2387.00,2305.00,2305.00,1079606,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130216,000000,2303.00,2379.00,2240.00,2321.00,695085,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130217,000000,2348.00,2390.00,2348.00,2390.00,285105,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130218,000000,2400.00,2437.00,2340.00,2350.00,1009718,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130219,000000,2449.00,2449.00,2320.00,2321.00,446813,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130220,000000,2321.00,2399.00,2306.00,2320.00,382123,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130223,000000,2350.00,2420.00,2301.00,2301.00,331582,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130224,000000,2330.00,2374.00,2266.00,2266.00,461460,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130225,000000,2330.00,2330.00,2232.00,2250.00,811692,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130226,000000,2155.00,2298.00,2155.00,2240.00,466992,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130227,000000,2178.00,2300.00,2161.00,2260.00,304824,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130302,000000,2270.00,2288.00,2152.00,2154.00,310848,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130303,000000,2249.00,2249.00,2145.00,2145.00,685897,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130304,000000,2190.00,2239.00,2130.00,2165.00,477948,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130305,000000,2200.00,2200.00,2150.00,2187.00,267719,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130306,000000,2190.00,2190.00,2101.00,2120.00,144645,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130309,000000,2148.00,2149.00,2073.00,2073.00,112290,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130310,000000,2123.00,2168.00,2067.00,2100.00,447664,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130311,000000,2064.00,2160.00,2057.00,2101.00,2241461,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130312,000000,2144.00,2144.00,2059.00,2059.00,435854,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130313,000000,2071.00,2144.00,2041.00,2070.00,4158769,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130316,000000,2120.00,2130.00,2039.00,2040.00,605927,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130317,000000,2127.00,2127.00,2012.00,2015.00,258079,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130318,000000,2070.00,2070.00,1978.00,1981.00,263837,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130325,000000,2000.00,2102.00,2000.00,2102.00,342051,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130326,000000,2080.00,2113.00,2035.00,2069.00,128666,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130327,000000,2075.00,2132.00,2070.00,2132.00,494950,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130330,000000,2194.00,2194.00,2194.00,2194.00,126202,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130331,000000,2214.00,2214.00,2161.00,2189.00,205169,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130403,000000,2204.00,2205.00,2071.00,2205.00,70500,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130406,000000,2200.00,2219.00,2161.00,2211.00,64354,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130407,000000,2229.00,2229.00,2150.00,2166.00,146101,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130408,000000,2220.00,2220.00,2150.00,2185.00,332050,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130409,000000,2185.00,2262.00,2152.00,2262.00,790619,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130410,000000,2321.00,2321.00,2179.00,2220.00,438226,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130413,000000,2269.00,2300.00,2150.00,2160.00,172557,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130415,000000,2238.00,2238.00,2133.00,2155.00,459356,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130416,000000,2180.00,2180.00,2108.00,2108.00,3822409,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130417,000000,2050.00,2193.00,2050.00,2193.00,1983569,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130420,000000,2264.00,2264.00,2123.00,2210.00,1496131,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130421,000000,2120.00,2240.00,2120.00,2240.00,1220634,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130422,000000,2152.00,2324.00,2146.00,2324.00,4306514,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130423,000000,2405.00,2405.00,2405.00,2405.00,1215279,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130424,000000,2501.00,2501.00,2450.00,2501.00,4400437,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130427,000000,2550.00,2597.00,2402.00,2483.00,1835943,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130428,000000,2421.00,2536.00,2413.00,2460.00,2309805,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130429,000000,2448.00,2499.00,2374.00,2480.00,1080339,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130430,000000,2400.00,2479.00,2370.00,2370.00,2139808,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130501,000000,2351.00,2481.00,2342.00,2432.00,1546319,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130504,000000,2470.00,2541.00,2470.00,2541.00,694284,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130505,000000,2633.00,2633.00,2502.00,2574.00,3255665,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130506,000000,2590.00,2590.00,2524.00,2539.00,542881,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130507,000000,2535.00,2535.00,2443.00,2443.00,57465,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130508,000000,2435.00,2505.00,2435.00,2504.00,2260691,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130511,000000,2353.00,2543.00,2353.00,2543.00,505856,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130512,000000,2614.00,2614.00,2544.00,2610.00,3683462,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130513,000000,2697.00,2697.00,2507.00,2507.00,434000,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130514,000000,2450.00,2500.00,2437.00,2498.00,475189,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130515,000000,2500.00,2546.00,2365.00,2365.00,794732,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130518,000000,2332.00,2332.00,2332.00,2332.00,535445,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130519,000000,2330.00,2427.00,2330.00,2400.00,1353196,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130520,000000,2400.00,2420.00,2330.00,2368.00,1103940,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130521,000000,2290.00,2450.00,2290.00,2383.00,1670630,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130522,000000,2265.00,2369.00,2265.00,2265.00,2367906,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130525,000000,2330.00,2385.00,2300.00,2385.00,1195238,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130526,000000,2439.00,2467.00,2429.00,2467.00,1085971,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130527,000000,2539.00,2563.00,2465.00,2563.00,1662148,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130528,000000,2630.00,2638.00,2600.00,2638.00,2160513,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130529,000000,2741.00,2741.00,2741.00,2741.00,447511,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130601,000000,2830.00,2830.00,2620.00,2800.00,3166789,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130602,000000,2880.00,2924.00,2825.00,2845.00,3052289,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130603,000000,2900.00,2980.00,2810.00,2840.00,927639,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130608,000000,2800.00,2800.00,2787.00,2787.00,101698,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130609,000000,2767.00,2767.00,2767.00,2767.00,19352,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130610,000000,2763.00,2763.00,2763.00,2763.00,2080,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130611,000000,2763.00,2844.00,2763.00,2763.00,3780197,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130612,000000,2757.00,2757.00,2670.00,2670.00,802513,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130615,000000,2801.00,2812.00,2792.00,2812.00,2153626,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130616,000000,2880.00,2909.00,2698.00,2740.00,2703352,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130617,000000,2790.00,2820.00,2676.00,2769.00,1521655,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130618,000000,2790.00,2852.00,2779.00,2852.00,2250618,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130619,000000,2926.00,2954.00,2810.00,2954.00,6262866,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130622,000000,3048.00,3048.00,3002.00,3048.00,28386678,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130623,000000,3169.00,3169.00,3169.00,3169.00,5407399,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130625,000000,3295.00,3295.00,3295.00,3295.00,548845,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130626,000000,3426.00,3426.00,3426.00,3426.00,2100767,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130629,000000,3563.00,3563.00,3563.00,3563.00,546529,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130630,000000,3705.00,3705.00,3600.00,3705.00,47506916,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130701,000000,3710.00,3851.00,3704.00,3851.00,17522425,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130702,000000,3936.00,3936.00,3702.00,3802.00,10691265,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130703,000000,3800.00,4032.00,3800.00,4032.00,7821579,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130706,000000,4163.00,4163.00,4063.00,4163.00,10902218,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130707,000000,4200.00,4200.00,3987.00,3988.00,12528009,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130708,000000,4000.00,4000.00,3884.00,3884.00,2217759,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130709,000000,3770.00,3876.00,3734.00,3734.00,5297239,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130710,000000,3750.00,3909.00,3750.00,3909.00,1383095,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130713,000000,4044.00,4044.00,3900.00,3900.00,6242786,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130714,000000,3902.00,3902.00,3845.00,3845.00,1737246,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130715,000000,3758.00,3930.00,3723.00,3735.00,1355409,0000,CapitalIncreaseIncludingContribution
SarSakhteman_Share,d,20130716,000000,3700.00,3700.00,3649.00,3649.00,2325656,0000,CapitalIncreaseIncludingContribution
