|
|
 |
Stock Trading |
 |
|
|
Bashneft Oil Open Joint-Stock Company
| Date | Stock code | State registration number | Stock Exchange | Number of Shares Traded | Trade volume, $ | First price, $ | Frist price, $ | Low price, $ | High price, $ | Last price, $ | Average price, $ | Bid, $ | Ask, $ | Market price, $ | Number of trades | Market price(2), $ | Market price(3), $ | Recognized quotation, $ | Capitalization, $ |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| | 22.05.2012 | BANE | | MICEX | 1 467.0 | 76 162.1243 | 51.0299 | | 51.0299 | 52.9556 | 51.1904 | 51.9157 | 50.5517 | 51.2064 | | 80.0 | 51.9157 | 51.9157 | 51.9157 | 8 834 483 188.0661 | | 22.05.2012 | BANEP | | MICEX | 17 810.0 | 595 996.3380 | 33.6765 | | 32.0943 | 33.8338 | 33.6637 | 33.4647 | 33.4775 | 33.6637 | | 392.0 | 33.4647 | 33.4647 | 33.4647 | 1 158 638 005.1543 | | 22.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 2.0 | 64.8786 | 3.2094 | | 3.2094 | 3.2784 | 3.2784 | 3.2441 | 3.2659 | 3.2990 | | 2.0 | 3.2945 | 3.2945 | 3.2945 | | | 22.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 60.0 | 1 971.1023 | 3.2823 | | 3.2823 | 3.2881 | 3.2881 | 3.2852 | 3.2675 | 3.2993 | | 2.0 | 3.2903 | 3.2903 | 3.2903 | | | 22.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 104.0 | 3 426.9245 | 3.2922 | | 3.2922 | 3.2980 | 3.2980 | 3.2951 | 3.2755 | 3.2990 | | 2.0 | | 3.3044 | | | | 22.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 3 000.0 | 97 250.4830 | 3.2418 | | 3.2415 | 3.2418 | 3.2415 | 3.2418 | 3.2399 | 3.2540 | | 3.0 | 3.2418 | 3.2412 | 3.2418 | | | 22.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 177 607.0 | 5 723 566.2490 | 3.2223 | | 3.2094 | 3.2232 | 3.2223 | 3.2226 | 3.2142 | 3.2255 | | 13.0 | 3.2226 | 3.2226 | 3.2226 | | | 22.05.2012 | BANE | | RTS | 1 655.0 | 86 771.2500 | 52.5000 | | 51.7500 | 52.5000 | 51.7500 | | 46.0 | 52.0 | | 3.0 | | | | 8 806 284 769.5000 | | 22.05.2012 | BANEP | | RTS | | | | | | | | | 31.5000 | 45.0 | | | | | | 1 174 737 695.4000 | | 21.05.2012 | BANE | | MICEX | 1 654.0 | 81 578.2092 | 48.8754 | | 48.8754 | 49.9234 | 49.9234 | 49.3213 | 49.6908 | 50.0126 | | 52.0 | 49.3213 | 49.3213 | 49.3213 | 8 392 997 923.6241 | | 21.05.2012 | BANEP | | MICEX | 19 203.0 | 637 007.1483 | 34.0691 | | 32.6515 | 34.0691 | 33.2918 | 33.1708 | 33.2886 | 33.2918 | | 418.0 | 33.1708 | 33.1708 | 33.1708 | 1 148 461 011.9043 | | 21.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | | | | | | | | | 3.2368 | 3.2744 | | | 3.2699 | 3.2699 | 3.2699 | | | 21.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 189.0 | 6 184.9191 | 3.2632 | | 3.2578 | 3.2782 | 3.2636 | 3.2725 | 3.2432 | 3.2757 | | 5.0 | 3.2636 | 3.2648 | 3.2636 | | | 21.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.2368 | 3.2763 | | | | 3.2801 | | | | 21.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 2 002.0 | 64 348.2755 | 3.2429 | | 3.2142 | 3.2429 | 3.2142 | 3.2142 | 3.2158 | 3.2282 | | 5.0 | 3.2177 | 3.2177 | 3.2177 | | | 21.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 122 000.0 | 3 900 344.3542 | 3.1919 | | 3.1919 | 3.1983 | 3.1983 | 3.1970 | 3.1919 | 3.1998 | | 5.0 | 3.1983 | 3.1976 | 3.1983 | | | 21.05.2012 | BANE | | RTS | | | | | | | | | 50.3000 | 52.5000 | | | | | | 8 559 538 626.2000 | | 21.05.2012 | BANEP | | RTS | | | | | | | | | 31.5000 | 45.0 | | | | | | 1 174 737 695.4000 | | 18.05.2012 | BANE | | MICEX | 3 998.0 | 191 804.4710 | 46.8623 | | 46.8623 | 48.4459 | 48.1551 | 47.9741 | 48.1551 | 48.4750 | | 46.0 | 47.9741 | 47.9741 | 47.9741 | 8 163 739 640.6015 | | 18.05.2012 | BANEP | | MICEX | 11 947.0 | 387 841.6797 | 32.8036 | | 31.7533 | 33.2464 | 33.0105 | 32.4643 | 32.9975 | 33.0105 | | 551.0 | 32.4643 | 32.4643 | 32.4643 | 1 124 000 558.6959 | | 18.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 70 000.0 | 2 322 496.8247 | 3.3175 | | 3.3175 | 3.3182 | 3.3182 | 3.3179 | 3.2888 | 3.3230 | | 3.0 | 3.3175 | 3.3175 | 3.3175 | | | 18.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 348.0 | 11 520.9798 | 3.3104 | | 3.3104 | 3.3107 | 3.3107 | 3.3107 | 3.2888 | 3.3243 | | 3.0 | 3.3188 | 3.3124 | 3.3188 | | | 18.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.2888 | 3.3288 | | | | 3.3279 | | | | 18.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 256 279.0 | 8 366 431.6602 | 3.2787 | | 3.2545 | 3.2787 | 3.2645 | 3.2645 | 3.2581 | 3.2703 | | 13.0 | 3.2645 | 3.2645 | 3.2645 | | | 18.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | | | | | | | | | 3.2383 | 3.2448 | | | 3.2510 | 3.2461 | 3.2510 | | | 18.05.2012 | BANE | | RTS | 400.0 | 19 200.0 | 48.0 | | 48.0 | 48.0 | 48.0 | | 46.0 | 52.5000 | | 1.0 | | | | 8 168 148 192.0 | | 18.05.2012 | BANEP | | RTS | | | | | | | | | 31.5000 | 45.0 | | | | | | 1 174 737 695.4000 | | 17.05.2012 | BANE | | MICEX | 1 652.0 | 79 824.2757 | 48.3442 | | 47.6178 | 48.4249 | 47.6178 | 48.3184 | 47.6178 | 48.1860 | | 29.0 | 48.3184 | 48.3184 | 48.3184 | 8 222 324 227.6810 | | 17.05.2012 | BANEP | | MICEX | 16 342.0 | 544 487.7324 | 34.3817 | | 32.7740 | 34.5108 | 32.9644 | 33.3196 | 32.9644 | 33.0839 | | 2 904.0 | 33.3196 | 33.3196 | 33.3196 | 1 153 612 633.7528 | | 17.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 4 063.0 | 134 472.3171 | 3.3097 | | 3.3097 | 3.3097 | 3.3097 | 3.3097 | 3.2803 | 3.3236 | | 1.0 | 3.3113 | 3.3113 | 3.3113 | | | 17.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 502.0 | 16 587.6910 | 3.3048 | | 3.3013 | 3.3071 | 3.3071 | 3.3042 | 3.2803 | 3.3152 | | 5.0 | 3.3158 | 3.3081 | 3.3158 | | | 17.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 90.0 | 2 951.9819 | 3.2800 | | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2803 | 3.3252 | | 1.0 | | 3.3242 | | | | 17.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 84 257.0 | 2 758 172.5218 | 3.2758 | | 3.2629 | 3.2768 | 3.2629 | 3.2735 | 3.2606 | 3.2703 | | 7.0 | 3.2732 | 3.2732 | 3.2732 | | | 17.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 144 000.0 | 4 668 870.5376 | 3.2445 | | 3.2412 | 3.2477 | 3.2412 | 3.2422 | 3.2380 | 3.2445 | | 7.0 | 3.2425 | 3.2425 | 3.2425 | | | 17.05.2012 | BANE | | RTS | 1 000.0 | 48 500.0 | 48.5000 | | 48.5000 | 48.5000 | 48.5000 | | 47.0 | 52.5000 | | 1.0 | | | | 8 253 233 069.0 | | 17.05.2012 | BANEP | | RTS | 448.0 | 15 200.5100 | 33.9297 | | 33.9297 | 33.9297 | 33.9297 | | 32.0 | 33.5000 | | 1.0 | | | | 1 159 859 981.0 | | 16.05.2012 | BANE | | MICEX | 8 965.0 | 444 729.9365 | 49.5386 | | 49.2913 | 50.6101 | 49.2913 | 49.6078 | 49.2979 | 49.6177 | | 115.0 | 49.6078 | 49.6078 | 49.6078 | 8 441 749 292.5595 | | 16.05.2012 | BANEP | | MICEX | 26 859.0 | 931 406.7999 | 36.8020 | | 34.2138 | 36.8020 | 35.1139 | 34.6787 | 34.8864 | 35.1106 | | 1 008.0 | 34.6787 | 34.6787 | 34.6787 | 1 200 668 025.1105 | | 16.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 4 063.0 | 137 309.2229 | 3.3795 | | 3.3795 | 3.3795 | 3.3795 | 3.3795 | 3.3568 | 3.3943 | | 1.0 | 3.3828 | 3.3825 | 3.3828 | | | 16.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 3 900.0 | 132 135.9451 | 3.3894 | | 3.3568 | 3.3914 | 3.3914 | 3.3881 | 3.3746 | 3.3927 | | 6.0 | 3.3788 | 3.3788 | 3.3788 | | | 16.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 1.0 | 33.9203 | 3.3920 | | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3568 | 3.3960 | | 1.0 | | 3.3953 | | | | 16.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 27 903.0 | 932 577.3115 | 3.3268 | | 3.3268 | 3.3452 | 3.3403 | 3.3422 | 3.3320 | 3.3416 | | 7.0 | 3.3446 | 3.3432 | 3.3446 | | | 16.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 1.0 | 33.1356 | 3.3136 | | 3.3136 | 3.3136 | 3.3136 | 3.3136 | 3.3136 | 3.3333 | | 1.0 | 3.3287 | 3.3294 | 3.3287 | | | 16.05.2012 | BANE | | RTS | | | | | | | | | 48.5000 | 52.5000 | | | | | | 8 882 861 158.8000 | | 16.05.2012 | BANEP | | RTS | | | | | | | | | 33.0 | 45.0 | | | | | | 1 319 124 336.6000 | | 15.05.2012 | BANE | | MICEX | 7 815.0 | 410 535.5061 | 51.9739 | | 51.8748 | 53.8572 | 52.5323 | 52.5323 | 52.0433 | 52.5323 | | 128.0 | 52.5323 | 52.5323 | 52.5323 | 8 939 405 385.8755 | | 15.05.2012 | BANEP | | MICEX | 31 299.0 | 1 205 099.8440 | 37.8983 | | 37.3399 | 39.6165 | 39.4744 | 38.5030 | 39.4744 | 39.6165 | | 911.0 | 38.5030 | 38.5030 | 38.5030 | 1 333 076 140.1147 | | 15.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 1 930.0 | 65 583.5745 | 3.3867 | | 3.3867 | 3.3983 | 3.3983 | 3.3980 | 3.3662 | 3.3996 | | 3.0 | 3.3999 | 3.3940 | 3.3999 | | | 15.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 2 486.0 | 83 809.0678 | 3.3867 | | 3.3666 | 3.3993 | 3.3993 | 3.3712 | 3.3666 | 3.3999 | | 5.0 | 3.3762 | 3.3762 | 3.3762 | | | 15.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 25 000.0 | 849 986.1227 | 3.3999 | | 3.3999 | 3.3999 | 3.3999 | 3.3999 | 3.3666 | 3.3950 | | 1.0 | 3.4023 | 3.4026 | 3.4023 | | | 15.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 77 619.0 | 2 602 386.3381 | 3.3702 | | 3.3504 | 3.3702 | 3.3537 | 3.3527 | 3.3507 | 3.3557 | | 14.0 | 3.3527 | 3.3527 | 3.3527 | | | 15.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 2 001.0 | 66 578.4961 | 3.3273 | | 3.3273 | 3.3421 | 3.3421 | 3.3273 | 3.3273 | 3.3421 | | 3.0 | 3.3365 | 3.3365 | 3.3365 | | | 15.05.2012 | BANE | | RTS | | | | | | | | | 49.5000 | 52.5000 | | | | | | 8 882 861 158.8000 | | 15.05.2012 | BANEP | | RTS | | | | | | | | | 35.0 | 45.0 | | | | | | 1 319 124 336.6000 | | 14.05.2012 | BANE | | MICEX | 7 555.0 | 395 135.7553 | 52.5526 | | 52.0522 | 52.6818 | 52.0555 | 52.3007 | 51.9462 | 52.0522 | | 87.0 | 52.3007 | 52.3007 | 52.3007 | 8 900 005 623.5102 | | 14.05.2012 | BANEP | | MICEX | 29 299.0 | 1 120 517.8218 | 39.0367 | | 37.4429 | 39.1295 | 38.3375 | 38.2448 | 37.8173 | 38.3375 | | 531.0 | 38.2448 | 38.2448 | 38.2448 | 1 324 136 218.5737 | | 14.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 220.0 | 7 508.4578 | 3.4129 | | 3.4129 | 3.4129 | 3.4129 | 3.4129 | 3.3851 | 3.4060 | | 1.0 | 3.4096 | 3.4076 | 3.4096 | | | 14.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 328.0 | 11 174.8649 | 3.4040 | | 3.4040 | 3.4100 | 3.4100 | 3.4070 | 3.3964 | 3.4113 | | 4.0 | 3.4103 | 3.4103 | 3.4103 | | | 14.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.3868 | 3.4126 | | | 3.4129 | 3.4139 | 3.4129 | | | 14.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 109 097.0 | 3 670 161.2198 | 3.3682 | | 3.3616 | 3.3682 | 3.3619 | 3.3642 | 3.3566 | 3.3662 | | 30.0 | 3.3642 | 3.3642 | 3.3642 | | | 14.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 59 002.0 | 1 974 300.9778 | 3.3467 | | 3.3434 | 3.3516 | 3.3516 | 3.3460 | 3.3367 | 3.3516 | | 4.0 | 3.3457 | 3.3457 | 3.3457 | | | 14.05.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 8 882 861 158.8000 | | 14.05.2012 | BANEP | | RTS | 2 500.0 | 95 250.0 | 38.1000 | | 38.1000 | 38.1000 | 38.1000 | | 35.0 | 45.0 | | 5.0 | | | | 1 319 124 336.6000 | | 12.05.2012 | BANE | | MICEX | 1 183.0 | 61 867.8756 | 52.3807 | | 52.2318 | 52.8537 | 52.4303 | 52.2980 | 52.4469 | 52.5957 | | 41.0 | 52.2980 | 52.2980 | 52.2980 | 8 899 538 251.7714 | | 12.05.2012 | BANEP | | MICEX | 5 589.0 | 217 974.3373 | 39.0002 | | 38.5768 | 39.3244 | 39.0333 | 39.0002 | 39.0333 | 39.0598 | | 223.0 | 39.0002 | 39.0002 | 39.0002 | 1 350 292 312.8883 | | 12.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 429.0 | 14 595.3603 | 3.4022 | | 3.4022 | 3.4022 | 3.4022 | 3.4022 | 3.3906 | 3.4065 | | 1.0 | 3.4038 | 3.4028 | 3.4038 | | | 12.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 223.0 | 7 590.5539 | 3.4038 | | 3.4038 | 3.4038 | 3.4038 | 3.4038 | 3.4038 | 3.4207 | | 2.0 | 3.4048 | 3.4058 | 3.4048 | | | 12.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.3906 | 3.4101 | | | 3.4071 | 3.4081 | 3.4071 | | | 12.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 15 001.0 | 504 009.7749 | 3.3598 | | 3.3598 | 3.3671 | 3.3671 | 3.3598 | 3.3575 | 3.3661 | | 2.0 | 3.3631 | 3.3615 | 3.3631 | | | 12.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 3.0 | 100.2626 | 3.3443 | | 3.3410 | 3.3443 | 3.3410 | 3.3420 | 3.3410 | 3.3489 | | 3.0 | 3.3423 | 3.3377 | 3.3423 | | | 12.05.2012 | BANE | | RTS | | | | | | | | | 51.0 | 60.0 | | | | | | 8 882 861 158.8000 | | 12.05.2012 | BANEP | | RTS | | | | | | | | | 37.0 | 45.0 | | | | | | 1 350 284 754.0 | | 11.05.2012 | BANE | | MICEX | 2 847.0 | 148 642.8545 | 52.3865 | | 52.0055 | 52.4527 | 52.0055 | 52.2109 | 52.1711 | 52.3368 | | 49.0 | 52.2109 | 52.2109 | 52.2109 | 8 884 715 551.4673 | | 11.05.2012 | BANEP | | MICEX | 6 540.0 | 254 743.7386 | 38.9081 | | 38.5404 | 40.0807 | 39.0538 | 38.9511 | 38.9545 | 39.0538 | | 313.0 | 38.9511 | 38.9511 | 38.9511 | 1 348 593 249.4642 | | 11.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 429.0 | 14 483.6547 | 3.3870 | | 3.3754 | 3.4002 | 3.4002 | 3.3761 | 3.4002 | 3.4118 | | 3.0 | 3.4095 | 3.4082 | 3.4095 | | | 11.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 134.0 | 4 581.1700 | 3.4158 | | 3.4158 | 3.4218 | 3.4218 | 3.4188 | 3.4035 | 3.4231 | | 4.0 | 3.4095 | 3.4151 | 3.4095 | | | 11.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 26.0 | 884.0608 | 3.4002 | | 3.4002 | 3.4002 | 3.4002 | 3.4002 | 3.4002 | 3.4284 | | 1.0 | 3.4118 | 3.4128 | 3.4118 | | | 11.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 8 926.0 | 300 577.8907 | 3.3655 | | 3.3621 | 3.3704 | 3.3668 | 3.3674 | 3.3621 | 3.3701 | | 4.0 | 3.3701 | 3.3694 | 3.3701 | | | 11.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 10 211.0 | 341 278.8391 | 3.3489 | | 3.3423 | 3.3489 | 3.3423 | 3.3423 | 3.3489 | 3.3535 | | 3.0 | 3.3469 | 3.3423 | 3.3469 | | | 11.05.2012 | BANE | | RTS | | | | | | | | | 51.0 | 60.0 | | | | | | 8 882 861 158.8000 | | 11.05.2012 | BANEP | | RTS | | | | | | | | | 37.0 | 45.0 | | | | | | 1 350 284 754.0 | | 10.05.2012 | BANE | | RTS | 500.0 | 26 100.0 | 52.2000 | | 52.2000 | 52.2000 | 52.2000 | | 51.0 | 60.0 | | 1.0 | | | | 8 882 861 158.8000 | | 10.05.2012 | BANEP | | RTS | | | | | | | | | 37.0 | 45.0 | | | | | | 1 350 284 754.0 | | 08.05.2012 | BANE | | MICEX | 632.0 | 33 959.4565 | 53.6107 | | 53.1410 | 54.3420 | 53.2316 | 53.7348 | 53.2316 | 53.6744 | | 14.0 | 53.7348 | 53.7348 | 53.7348 | 9 144 037 406.0824 | | 08.05.2012 | BANEP | | MICEX | 2 667.0 | 103 506.9764 | 37.8261 | | 37.7388 | 40.0872 | 38.9298 | 38.8090 | 38.9432 | 39.0841 | | 136.0 | 38.8090 | 38.8090 | 38.8090 | 1 343 672 671.8041 | | 08.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 89.0 | 3 042.5564 | 3.4186 | | 3.4186 | 3.4186 | 3.4186 | 3.4186 | | 3.6464 | | 1.0 | 3.4552 | 3.4525 | 3.4552 | | | 08.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | | | | | | | | | 3.4387 | 3.4672 | | | 3.4525 | 3.4525 | 3.4525 | | | 08.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | | | | | 3.4555 | 3.4555 | 3.4555 | | | 08.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | | | | | | | | | 3.4136 | 3.4220 | | | 3.4186 | 3.4186 | 3.4186 | | | 08.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | | | | | | | | | 3.2878 | 3.4555 | | | 3.3887 | 3.3887 | 3.3887 | | | 08.05.2012 | BANE | | RTS | | | | | | | | | 51.0 | 60.0 | | | | | | 9 444 421 347.0 | | 08.05.2012 | BANEP | | RTS | | | | | | | | | 37.0 | 45.0 | | | | | | 1 350 284 754.0 | | 07.05.2012 | BANE | | MICEX | 198.0 | 10 420.5821 | 52.1714 | | 52.1681 | 53.6442 | 53.6409 | 52.6277 | 53.0068 | 54.0065 | | 18.0 | | 53.3691 | | 8 955 641 804.9082 | | 07.05.2012 | BANEP | | MICEX | 4 477.0 | 173 602.8080 | 39.3089 | | 38.5809 | 39.3089 | 39.2519 | 38.7755 | 38.9533 | 39.2519 | | 217.0 | 38.7755 | 38.7755 | 38.7755 | 1 342 511 129.0380 | | 07.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | | | | | | | | | | 3.6467 | | | 3.4548 | 3.4525 | 3.4548 | | | 07.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | | | | | | | | | 3.4387 | 3.4666 | | | 3.4528 | 3.4525 | 3.4528 | | | 07.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | | | | | 3.4535 | 3.4555 | 3.4535 | | | 07.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | | | | | | | | | 3.3985 | | | | 3.4176 | 3.4186 | 3.4176 | | | 07.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | | | | | | | | | | 3.4220 | | | 3.3978 | 3.3887 | 3.3978 | | | 07.05.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 07.05.2012 | BANEP | | RTS | | | | | | | | | 35.0 | 45.0 | | | | | | 1 350 284 754.0 | | 05.05.2012 | BANE | | MICEX | 1 381.0 | 74 311.4007 | 53.2512 | | 53.2208 | 54.0216 | 53.3931 | 53.8087 | 53.3897 | 53.6195 | | 41.0 | 53.8087 | 53.8087 | 53.8087 | 9 156 621 722.5153 | | 05.05.2012 | BANEP | | MICEX | 15 803.0 | 621 993.7554 | 39.5354 | | 38.8596 | 39.8294 | 39.7956 | 39.3597 | 39.3766 | 39.7956 | | 379.0 | 39.3597 | 39.3597 | 39.3597 | 1 362 739 524.0473 | | 05.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 220.0 | 7 657.0351 | 3.4805 | | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.3794 | 3.6731 | | 2.0 | 3.4774 | 3.4774 | 3.4774 | | | 05.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 14.0 | 486.0494 | 3.4636 | | 3.4636 | 3.4923 | 3.4923 | 3.4717 | 3.4636 | 3.4920 | | 2.0 | 3.4774 | 3.4774 | 3.4774 | | | 05.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.3794 | 3.4906 | | | 3.4784 | 3.4805 | 3.4784 | | | 05.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 3 300.0 | 113 547.8159 | 3.4365 | | 3.4365 | 3.4416 | 3.4416 | 3.4409 | 3.4365 | 3.4430 | | 2.0 | 3.4426 | 3.4433 | 3.4426 | | | 05.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 8 333.0 | 284 396.1553 | 3.4129 | | 3.4129 | 3.4213 | 3.4146 | 3.4129 | 3.4213 | 3.4281 | | 4.0 | 3.4132 | 3.4132 | 3.4132 | | | 05.05.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 05.05.2012 | BANEP | | RTS | 1 000.0 | 39 000.0 | 39.0 | | 39.0 | 39.0 | 39.0 | | 37.0 | 42.0 | | 1.0 | | | | 1 350 284 754.0 | | 04.05.2012 | BANE | | MICEX | 5 331.0 | 292 168.2415 | 54.6414 | | 53.4569 | 55.0860 | 53.9660 | 54.8043 | 53.9694 | 54.3054 | | 61.0 | 54.8043 | 54.8043 | 54.8043 | 9 326 039 499.8405 | | 04.05.2012 | BANEP | | MICEX | 11 875.0 | 475 259.7936 | 40.0536 | | 39.6090 | 40.7766 | 39.7108 | 40.0231 | 39.6463 | 39.7108 | | 404.0 | 40.0231 | 40.0231 | 40.0231 | 1 385 706 524.4951 | | 04.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | | | | | | | | | 3.4623 | 3.5010 | | | 3.4939 | 3.4939 | 3.4939 | | | 04.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 382.0 | 13 376.4179 | 3.4986 | | 3.4986 | 3.5047 | 3.5047 | 3.5017 | 3.4789 | 3.5061 | | 2.0 | 3.4932 | 3.4932 | 3.4932 | | | 04.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 29 541.0 | 1 033 011.4449 | 3.4959 | | 3.4959 | 3.4969 | 3.4969 | 3.4969 | 3.4623 | 3.5027 | | 3.0 | 3.4942 | 3.4959 | 3.4942 | | | 04.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 3 167.0 | 109 479.8968 | 3.4572 | | 3.4569 | 3.4572 | 3.4569 | 3.4569 | 3.4569 | 3.4586 | | 3.0 | 3.4593 | 3.4586 | 3.4593 | | | 04.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 10 000.0 | 343 821.0637 | 3.4382 | | 3.4382 | 3.4382 | 3.4382 | 3.4382 | 3.4365 | 3.4369 | | 2.0 | 3.4379 | 3.4321 | 3.4379 | | | 04.05.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 04.05.2012 | BANEP | | RTS | | | | | | | | | 39.0 | 44.0 | | | | | | 1 384 907 440.0 | | 03.05.2012 | BANE | | MICEX | 4 330.0 | 235 339.6366 | 54.3056 | | 54.1388 | 54.8163 | 54.8163 | 54.3499 | 54.4759 | 54.8163 | | 54.0 | 54.3499 | 54.3499 | 54.3499 | 9 248 708 864.2529 | | 03.05.2012 | BANEP | | MICEX | 12 635.0 | 516 186.8931 | 41.4357 | | 40.5335 | 41.4357 | 40.7207 | 40.8535 | 40.5539 | 40.7207 | | 286.0 | 40.8535 | 40.8535 | 40.8535 | 1 414 457 928.6707 | | 03.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 38 933.0 | 1 364 148.3038 | 3.5035 | | 3.5035 | 3.5103 | 3.5103 | 3.5038 | 3.5035 | 3.5099 | | 5.0 | 3.5065 | 3.5048 | 3.5065 | | | 03.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 24 647.0 | 863 584.5840 | 3.4800 | | 3.4800 | 3.5089 | 3.5089 | 3.5038 | 3.5035 | 3.5103 | | 6.0 | 3.5042 | 3.5038 | 3.5042 | | | 03.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 22 160.0 | 776 892.6621 | 3.5035 | | 3.5035 | 3.5103 | 3.5103 | 3.5059 | 3.5035 | 3.5103 | | 4.0 | 3.5045 | 3.5062 | 3.5045 | | | 03.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 890.0 | 30 862.7957 | 3.4677 | | 3.4677 | 3.4677 | 3.4677 | 3.4677 | 3.4677 | 3.4813 | | 1.0 | 3.4698 | 3.4698 | 3.4698 | | | 03.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 65 001.0 | 2 234 370.9569 | 3.4524 | | 3.4303 | 3.4524 | 3.4313 | 3.4374 | 3.4473 | 3.4524 | | 4.0 | 3.4487 | 3.4429 | 3.4487 | | | 03.05.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 03.05.2012 | BANEP | | RTS | 100.0 | 4 000.0 | 40.0 | | 40.0 | 40.0 | 40.0 | | 40.0 | 45.0 | | 1.0 | | | | 1 384 907 440.0 | | 02.05.2012 | BANE | | MICEX | 7 105.0 | 390 802.3343 | 55.8498 | | 54.4568 | 56.0235 | 54.4568 | 55.0052 | 54.4568 | 54.4909 | | 67.0 | 55.0052 | | 55.0052 | 9 360 214 479.0976 | | 02.05.2012 | BANEP | | MICEX | 8 706.0 | 362 598.4906 | 42.6562 | | 41.1100 | 42.6562 | 41.3756 | 41.6481 | 41.1066 | 41.2087 | | 269.0 | 41.6481 | | 41.6481 | 1 441 968 303.6437 | | 02.05.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 334.0 | 11 716.2250 | 3.5079 | | 3.5079 | 3.5079 | 3.5079 | 3.5079 | 3.5079 | 3.5245 | | 2.0 | 3.5099 | | 3.5099 | | | 02.05.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 427.0 | 15 029.6124 | 3.5232 | | 3.5140 | 3.5232 | 3.5201 | 3.5198 | 3.4976 | 3.5215 | | 11.0 | | | | | | 02.05.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.4741 | 3.5249 | | | 3.5051 | | 3.5051 | | | 02.05.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 15 000.0 | 520 558.3955 | 3.4704 | | 3.4704 | 3.4704 | 3.4704 | 3.4704 | 3.4500 | 3.4840 | | 1.0 | 3.4707 | | 3.4707 | | | 02.05.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 186 400.0 | 6 437 551.7749 | 3.4670 | | 3.4483 | 3.4670 | 3.4506 | 3.4537 | 3.4483 | 3.4585 | | 13.0 | 3.4537 | | 3.4537 | | | 02.05.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 02.05.2012 | BANEP | | RTS | | | | | | | | | 40.0 | 45.0 | | | | | | 1 506 086 841.0 | | 28.04.2012 | BANE | | MICEX | 689.0 | 38 275.0974 | 55.5680 | | 55.3981 | 55.5680 | 55.4151 | 55.5510 | 55.4151 | 55.7006 | | 18.0 | 55.5510 | | 55.5510 | 9 453 104 091.0636 | | 28.04.2012 | BANEP | | MICEX | 11 726.0 | 479 896.6843 | 41.6573 | | 40.6105 | 41.6573 | 41.4296 | 40.9266 | 41.3480 | 41.4296 | | 193.0 | 40.9266 | | 40.9266 | 1 416 989 147.4541 | | 28.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 726.0 | 25 415.1458 | 3.5010 | | 3.5006 | 3.5010 | 3.5006 | 3.5006 | 3.5006 | 3.5054 | | 2.0 | 3.5037 | | 3.5037 | | | 28.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 595.0 | 20 905.1333 | 3.5006 | | 3.5006 | 3.5159 | 3.5159 | 3.5135 | 3.5006 | 3.5176 | | 13.0 | 3.5135 | | 3.5135 | | | 28.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.4670 | 3.5176 | | | 3.4979 | | 3.4979 | | | 28.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | | | | | | | | | | 3.4785 | | | 3.4622 | | 3.4622 | | | 28.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 302.0 | 10 402.6387 | 3.4581 | | 3.4445 | 3.4581 | 3.4445 | 3.4445 | 3.4411 | 3.4445 | | 3.0 | 3.4401 | | 3.4401 | | | 28.04.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 28.04.2012 | BANEP | | RTS | | | | | | | | | 40.0 | 45.0 | | | | | | 1 506 086 841.0 | | 27.04.2012 | BANE | | MICEX | 7 911.0 | 433 751.6481 | 53.9673 | | 53.7965 | 55.8459 | 55.8459 | 54.8280 | 54.9954 | 55.8459 | | 96.0 | 54.8280 | | 54.8280 | 9 330 071 015.5002 | | 27.04.2012 | BANEP | | MICEX | 38 150.0 | 1 566 373.7473 | 40.2671 | | 40.1305 | 42.1355 | 41.5616 | 41.0595 | 41.5616 | 41.6709 | | 747.0 | 41.0595 | | 41.0595 | 1 421 591 380.2849 | | 27.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 8 184.0 | 288 197.8823 | 3.4843 | | 3.4843 | 3.5232 | 3.5232 | 3.5215 | 3.5181 | 3.5232 | | 4.0 | 3.5212 | | 3.5212 | | | 27.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 611.0 | 21 496.7039 | 3.5147 | | 3.5147 | 3.5185 | 3.5181 | 3.5181 | 3.5181 | 3.5263 | | 3.0 | 3.5181 | | 3.5181 | | | 27.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 2 917.0 | 102 653.4071 | 3.5147 | | 3.5147 | 3.5191 | 3.5191 | 3.5191 | 3.4908 | 3.5250 | | 2.0 | 3.5154 | | 3.5154 | | | 27.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 58 379.0 | 2 031 909.0412 | 3.4805 | | 3.4805 | 3.4805 | 3.4805 | 3.4805 | 3.4669 | 3.4864 | | 2.0 | 3.4809 | | 3.4809 | | | 27.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 178 981.0 | 6 187 975.9197 | 3.4566 | | 3.4566 | 3.4604 | 3.4573 | 3.4573 | 3.4566 | 3.4604 | | 6.0 | 3.4570 | | 3.4570 | | | 27.04.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 27.04.2012 | BANEP | | RTS | | | | | | | | | 39.0 | 45.0 | | | | | | 1 506 086 841.0 | | 26.04.2012 | BANE | | MICEX | 11 420.0 | 626 515.1624 | 55.6386 | | 52.9762 | 55.6386 | 53.9285 | 54.8604 | 52.2286 | 53.9285 | | 101.0 | 54.8604 | | 54.8604 | 9 335 573 508.8100 | | 26.04.2012 | BANEP | | MICEX | 37 772.0 | 1 537 323.4754 | 42.3229 | | 39.5956 | 42.3229 | 39.9369 | 40.7015 | 39.9335 | 39.9369 | | 1 106.0 | 40.7015 | | 40.7015 | 1 409 196 100.0539 | | 26.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 25 366.0 | 892 589.9536 | 3.5220 | | 3.5158 | 3.5220 | 3.5158 | 3.5189 | 3.4817 | 3.5209 | | 9.0 | 3.5175 | | 3.5175 | | | 26.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 1.0 | 35.1581 | 3.5158 | | 3.5158 | 3.5158 | 3.5158 | 3.5158 | 3.5158 | 3.5223 | | 1.0 | 3.5162 | | 3.5162 | | | 26.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 15 001.0 | 527 321.9735 | 3.5141 | | 3.5141 | 3.5158 | 3.5158 | 3.5151 | 3.5158 | 3.5223 | | 3.0 | 3.5131 | | 3.5131 | | | 26.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 68 066.0 | 2 367 775.8276 | 3.4783 | | 3.4772 | 3.4789 | 3.4789 | 3.4786 | 3.4766 | 3.4817 | | 7.0 | 3.4786 | | 3.4786 | | | 26.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 10 000.0 | 345 607.9799 | 3.4578 | | 3.4561 | 3.4578 | 3.4561 | 3.4561 | 3.4544 | 3.4578 | | 2.0 | 3.4544 | | 3.4544 | | | 26.04.2012 | BANE | | RTS | | | | | | | | | 50.0 | 60.0 | | | | | | 9 444 421 347.0 | | 26.04.2012 | BANEP | | RTS | | | | | | | | | 39.0 | 45.0 | | | | | | 1 506 086 841.0 | | 25.04.2012 | BANE | | MICEX | 11 695.0 | 645 842.9701 | 54.9620 | | 54.9620 | 55.8786 | 55.3388 | 55.2234 | 55.3287 | 55.3388 | | 67.0 | 55.2234 | | 55.2234 | 9 397 353 983.7650 | | 25.04.2012 | BANEP | | MICEX | 74 088.0 | 3 125 487.6914 | 42.4717 | | 41.9285 | 42.7603 | 42.0949 | 42.1865 | 41.9353 | 42.0949 | | 778.0 | 42.1865 | | 42.1865 | 1 460 610 955.1755 | | 25.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 13 728.0 | 479 937.2532 | 3.4633 | | 3.4633 | 3.4969 | 3.4969 | 3.4962 | 3.4969 | 3.5033 | | 5.0 | 3.4935 | | 3.4935 | | | 25.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 39 128.0 | 1 368 268.9705 | 3.4969 | | 3.4701 | 3.5050 | 3.5037 | 3.4969 | 3.4969 | 3.5050 | | 8.0 | 3.4972 | | 3.4972 | | | 25.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.4969 | 3.5050 | | | 3.4942 | | 3.4942 | | | 25.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 13 267.0 | 459 020.4007 | 3.4599 | | 3.4578 | 3.4629 | 3.4629 | 3.4599 | 3.4585 | 3.4629 | | 4.0 | 3.4571 | | 3.4571 | | | 25.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 155 522.0 | 5 343 364.8425 | 3.4378 | | 3.4358 | 3.4378 | 3.4358 | 3.4358 | 3.4341 | 3.4392 | | 8.0 | 3.4313 | | 3.4313 | | | 25.04.2012 | BANE | | RTS | | | | | | | | | 55.0 | 55.5000 | | | | | | 9 444 421 347.0 | | 25.04.2012 | BANEP | | RTS | | | | | | | | | 40.0 | 45.0 | | | | | | 1 506 086 841.0 | | 24.04.2012 | BANE | | MICEX | 13 120.0 | 737 317.9904 | 56.6366 | | 54.4289 | 56.9689 | 54.9003 | 56.1991 | 54.5510 | 54.9003 | | 341.0 | 56.1991 | | 56.1991 | 9 563 392 441.9696 | | 24.04.2012 | BANEP | | MICEX | 34 044.0 | 1 474 856.4772 | 44.7606 | | 41.4745 | 44.7640 | 42.5224 | 43.3227 | 42.3969 | 42.5224 | | 875.0 | 43.3227 | | 43.3227 | 1 499 948 499.8983 | | 24.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 2 734.0 | 95 068.8585 | 3.4594 | | 3.4594 | 3.4997 | 3.4946 | 3.4773 | 3.4828 | 3.4997 | | 7.0 | 3.4929 | | 3.4929 | | | 24.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 504.0 | 17 746.9072 | 3.5194 | | 3.5058 | 3.5255 | 3.5119 | 3.5211 | 3.4662 | 3.4997 | | 4.0 | 3.4946 | | 3.4946 | | | 24.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 141 237.0 | 4 929 253.9982 | 3.4940 | | 3.4875 | 3.4946 | 3.4946 | 3.4899 | 3.4594 | 3.5099 | | 7.0 | 3.4899 | | 3.4899 | | | 24.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 120 502.0 | 4 160 981.7316 | 3.4251 | | 3.4251 | 3.4556 | 3.4523 | 3.4529 | 3.4526 | 3.4570 | | 11.0 | 3.4529 | | 3.4529 | | | 24.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 55 001.0 | 1 878 171.1205 | 3.4251 | | 3.4133 | 3.4302 | 3.4302 | 3.4149 | 3.4336 | 3.4346 | | 3.0 | 3.4326 | | 3.4326 | | | 24.04.2012 | BANE | | RTS | 2 000.0 | 111 250.0 | 55.7500 | | 55.5000 | 55.7500 | 55.5000 | | 50.0 | 60.0 | | 2.0 | | | | 9 444 421 347.0 | | 24.04.2012 | BANEP | | RTS | | | | | | | | | 40.0 | 45.0 | | | | | | 1 506 086 841.0 | | 23.04.2012 | BANE | | MICEX | 1 628.0 | 93 388.9416 | 57.0095 | | 57.0095 | 57.5853 | 57.2466 | 57.3652 | 57.0434 | 57.2466 | | 36.0 | 57.3652 | | 57.3652 | 9 761 816 119.7978 | | 23.04.2012 | BANEP | | MICEX | 36 719.0 | 1 631 860.2370 | 45.2722 | | 43.6971 | 45.2722 | 44.5778 | 44.4423 | 44.4796 | 44.5778 | | 362.0 | 44.4423 | | 44.4423 | 1 538 713 070.2473 | | 23.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 342.0 | 11 938.1533 | 3.4907 | | 3.4907 | 3.4907 | 3.4907 | 3.4907 | 3.4907 | 3.4924 | | 2.0 | 3.4890 | | 3.4890 | | | 23.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 1 288.0 | 44 955.6999 | 3.4903 | | 3.4903 | 3.4903 | 3.4903 | 3.4903 | 3.4903 | 3.4975 | | 1.0 | 3.4900 | | 3.4900 | | | 23.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.4907 | 3.4924 | | | 3.4866 | | 3.4866 | | | 23.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 84 002.0 | 2 900 026.3402 | 3.4483 | | 3.4483 | 3.4538 | 3.4507 | 3.4524 | 3.4467 | 3.4534 | | 4.0 | 3.4527 | | 3.4527 | | | 23.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 282 646.0 | 9 700 491.5621 | 3.4043 | | 3.4043 | 3.4348 | 3.4280 | 3.4321 | 3.4284 | 3.4314 | | 93.0 | 3.4321 | | 3.4321 | | | 23.04.2012 | BANE | | RTS | | | | | | | | | 56.0 | 60.0 | | | | | | 9 614 591 101.0 | | 23.04.2012 | BANEP | | RTS | | | | | | | | | 42.0 | 48.2100 | | | | | | 1 506 086 841.0 | | 20.04.2012 | BANE | | MICEX | 14 778.0 | 842 867.0177 | 56.8917 | | 56.1124 | 57.6067 | 57.6033 | 57.0340 | 57.0984 | 57.6033 | | 198.0 | 57.0340 | | 57.0340 | 9 705 468 583.5959 | | 20.04.2012 | BANEP | | MICEX | 24 906.0 | 1 091 572.4073 | 43.4024 | | 43.3041 | 44.3884 | 44.1478 | 43.8293 | 44.0530 | 44.1512 | | 441.0 | 43.8293 | | 43.8293 | 1 517 489 185.5233 | | 20.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 55 012.0 | 1 920 421.3851 | 3.4884 | | 3.4884 | 3.4918 | 3.4901 | 3.4908 | 3.4874 | 3.4901 | | 6.0 | 3.4901 | | 3.4901 | | | 20.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 23 342.0 | 814 892.3496 | 3.4867 | | 3.4867 | 3.4965 | 3.4965 | 3.4911 | 3.4867 | 3.4962 | | 9.0 | 3.4887 | | 3.4887 | | | 20.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 15 000.0 | 523 664.7895 | 3.4911 | | 3.4911 | 3.4911 | 3.4911 | 3.4911 | 3.4725 | 3.4982 | | 2.0 | 3.4877 | | 3.4877 | | | 20.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 735 623.0 | 25 408 809.6313 | 3.4545 | | 3.4511 | 3.4559 | 3.4525 | 3.4542 | 3.4525 | 3.4559 | | 39.0 | 3.4542 | | 3.4542 | | | 20.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 781 579.0 | 26 767 219.0348 | 3.4220 | | 3.4220 | 3.4382 | 3.4345 | 3.4247 | 3.4345 | 3.4393 | | 28.0 | 3.4247 | | 3.4247 | | | 20.04.2012 | BANE | | RTS | 135.0 | 7 627.5000 | 56.5000 | | 56.5000 | 56.5000 | 56.5000 | | 56.0 | 60.0 | | 1.0 | | | | 9 614 591 101.0 | | 20.04.2012 | BANEP | | RTS | 721.0 | 31 363.5000 | 43.5000 | | 43.5000 | 43.5000 | 43.5000 | | 42.0 | 47.0 | | 1.0 | | | | 1 506 086 841.0 | | 19.04.2012 | BANE | | MICEX | 27 594.0 | 1 583 516.4351 | 57.1161 | | 57.0382 | 57.5941 | 57.0382 | 57.3873 | 56.9500 | 57.0144 | | 112.0 | 57.3873 | | 57.3873 | 9 765 587 927.6149 | | 19.04.2012 | BANEP | | MICEX | 38 295.0 | 1 661 991.9113 | 43.2202 | | 43.2202 | 43.5592 | 43.4134 | 43.3998 | 43.4134 | 43.4710 | | 445.0 | 43.3998 | | 43.3998 | 1 502 619 267.1047 | | 19.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 535 784.0 | 18 707 576.9786 | 3.4867 | | 3.4867 | 3.4935 | 3.4925 | 3.4918 | 3.4867 | 3.4982 | | 15.0 | 3.4918 | | 3.4918 | | | 19.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 150 412.0 | 5 249 552.8717 | 3.4867 | | 3.4650 | 3.4935 | 3.4650 | 3.4901 | 3.4647 | 3.4935 | | 7.0 | 3.4901 | | 3.4901 | | | 19.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 23 257.0 | 811 071.5375 | 3.4867 | | 3.4867 | 3.4918 | 3.4918 | 3.4874 | 3.4613 | 3.4969 | | 5.0 | 3.4898 | | 3.4898 | | | 19.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 555 000.0 | 19 158 698.1334 | 3.4342 | | 3.4342 | 3.4630 | 3.4392 | 3.4521 | 3.4511 | 3.4545 | | 43.0 | 3.4521 | | 3.4521 | | | 19.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 139 607.0 | 4 769 841.0729 | 3.4053 | | 3.4036 | 3.4579 | 3.4375 | 3.4165 | 3.4328 | 3.4409 | | 15.0 | 3.4165 | | 3.4165 | | | 19.04.2012 | BANE | | RTS | | | | | | | | | 56.5000 | 58.5000 | | | | | | 9 784 760 855.0 | | 19.04.2012 | BANEP | | RTS | | | | | | | | | 43.0 | 46.0 | | | | | | 1 488 775 498.0 | | 18.04.2012 | BANE | | MICEX | 40 423.0 | 2 297 479.9169 | 57.3544 | | 56.6795 | 57.3577 | 56.8550 | 56.8347 | 56.6863 | 56.8550 | | 252.0 | 56.8347 | | 56.8347 | 9 671 554 744.0209 | | 18.04.2012 | BANEP | | MICEX | 20 649.0 | 888 485.5990 | 43.0816 | | 42.9534 | 43.0816 | 43.0208 | 43.0276 | 43.0040 | 43.0208 | | 267.0 | 43.0276 | | 43.0276 | 1 489 730 645.2518 | | 18.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 4 100.0 | 142 244.7768 | 3.4687 | | 3.4687 | 3.4714 | 3.4714 | 3.4693 | 3.4633 | 3.4717 | | 3.0 | 3.4663 | | 3.4663 | | | 18.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 13 723.0 | 476 452.5387 | 3.4741 | | 3.4683 | 3.4741 | 3.4703 | 3.4720 | 3.4417 | 3.4717 | | 9.0 | 3.4697 | | 3.4697 | | | 18.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 24 998.0 | 867 686.1874 | 3.4703 | | 3.4703 | 3.4720 | 3.4720 | 3.4710 | 3.4444 | 3.4714 | | 2.0 | 3.4737 | | 3.4737 | | | 18.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 19 226.0 | 657 032.5642 | 3.4177 | | 3.4167 | 3.4180 | 3.4177 | 3.4174 | 3.4147 | 3.4177 | | 13.0 | 3.4174 | | 3.4174 | | | 18.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 1 728.0 | 58 539.0967 | 3.3860 | | 3.3860 | 3.3877 | 3.3877 | 3.3877 | 3.3863 | 3.3877 | | 3.0 | 3.3755 | | 3.3755 | | | 18.04.2012 | BANE | | RTS | | | | | | | | | 56.5000 | 58.5000 | | | | | | 9 784 760 855.0 | | 18.04.2012 | BANEP | | RTS | | | | | | | | | 42.0 | 44.0 | | | | | | 1 485 797 947.0 | | 17.04.2012 | BANE | | MICEX | 3 273.0 | 186 646.6463 | 57.1210 | | 56.4490 | 57.1210 | 56.4691 | 57.0269 | 56.5162 | 56.9462 | | 54.0 | 57.0269 | | 57.0269 | 9 704 251 362.1268 | | 17.04.2012 | BANEP | | MICEX | 11 751.0 | 501 053.4215 | 42.9046 | | 42.0007 | 42.9046 | 42.8306 | 42.6391 | 42.7735 | 42.8306 | | 355.0 | 42.6391 | | 42.6391 | 1 476 280 972.4677 | | 17.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 59 425.0 | 2 051 068.2293 | 3.4491 | | 3.4457 | 3.4551 | 3.4491 | 3.4515 | 3.4491 | 3.4585 | | 11.0 | 3.4515 | | 3.4515 | | | 17.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 68 736.0 | 2 374 587.2069 | 3.4585 | | 3.4498 | 3.4585 | 3.4498 | 3.4548 | 3.4498 | 3.4572 | | 10.0 | 3.4548 | | 3.4548 | | | 17.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.4390 | 3.4592 | | | 3.4615 | | 3.4615 | | | 17.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 120 894.0 | 4 117 332.4508 | 3.4078 | | 3.3937 | 3.4078 | 3.4037 | 3.4058 | 3.4021 | 3.4037 | | 20.0 | 3.4058 | | 3.4058 | | | 17.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 200 052.0 | 6 728 589.1154 | 3.3769 | | 3.3634 | 3.3769 | 3.3752 | 3.3634 | 3.3671 | 3.3752 | | 4.0 | 3.3614 | | 3.3614 | | | 17.04.2012 | BANE | | RTS | | | | | | | | | 56.5000 | 57.5000 | | | | | | 9 784 760 855.0 | | 17.04.2012 | BANEP | | RTS | | | | | | | | | 42.0 | 44.0 | | | | | | 1 485 797 947.0 | | 16.04.2012 | BANE | | MICEX | 14 801.0 | 853 711.0661 | 57.1747 | | 56.6793 | 58.1926 | 57.6836 | 57.6802 | 57.0050 | 57.6836 | | 76.0 | 57.6802 | | 57.6802 | 9 815 431 552.4225 | | 16.04.2012 | BANEP | | MICEX | 20 155.0 | 870 788.6133 | 43.2593 | | 43.0897 | 43.4324 | 43.2865 | 43.2050 | 43.1677 | 43.2865 | | 374.0 | 43.2050 | | 43.2050 | 1 495 874 469.6940 | | 16.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | | | | | | | | | 3.4865 | 3.4943 | | | 3.4939 | | 3.4939 | | | 16.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 602.0 | 21 008.9545 | 3.4868 | | 3.4868 | 3.4929 | 3.4929 | 3.4899 | 3.4111 | 3.4943 | | 4.0 | 3.4943 | | 3.4943 | | | 16.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.4848 | 3.4939 | | | 3.4956 | | 3.4956 | | | 16.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 666.0 | 22 892.3522 | 3.4413 | | 3.4373 | 3.4413 | 3.4373 | 3.4373 | 3.4373 | 3.4410 | | 5.0 | 3.4383 | | 3.4383 | | | 16.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 411 002.0 | 13 947 389.2898 | 3.4084 | | 3.3932 | 3.4101 | 3.4098 | 3.3935 | 3.4050 | 3.4098 | | 8.0 | 3.3938 | | 3.3938 | | | 16.04.2012 | BANE | | RTS | 500.0 | 28 750.0 | 57.5000 | | 57.5000 | 57.5000 | 57.5000 | | 56.5000 | 57.5000 | | 1.0 | | | | 9 784 760 855.0 | | 16.04.2012 | BANEP | | RTS | | | | | | | | | 42.0 | 44.0 | | | | | | 1 485 797 947.0 | | 13.04.2012 | BANE | | MICEX | 3 652.0 | 208 139.5482 | 56.4104 | | 56.3698 | 57.3202 | 56.9854 | 56.9921 | 56.6742 | 56.9854 | | 52.0 | 56.9921 | | 56.9921 | 9 698 335 061.7471 | | 13.04.2012 | BANEP | | MICEX | 9 938.0 | 430 092.6037 | 43.5727 | | 43.1195 | 43.5727 | 43.2886 | 43.2784 | 43.2243 | 43.2886 | | 234.0 | 43.2784 | | 43.2784 | 1 498 415 613.4533 | | 13.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | | | | | | | | | 3.4699 | 3.4827 | | | 3.4824 | | 3.4824 | | | 13.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 55 270.0 | 1 924 860.8712 | 3.4824 | | 3.4563 | 3.4830 | 3.4563 | 3.4827 | 3.3998 | 3.4824 | | 13.0 | 3.4827 | | 3.4827 | | | 13.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | | | | | | | | | 3.4496 | 3.4827 | | | 3.4841 | | 3.4841 | | | 13.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 14 002.0 | 479 692.5057 | 3.4283 | | 3.4259 | 3.4293 | 3.4259 | 3.4259 | 3.4259 | 3.4293 | | 4.0 | 3.4269 | | 3.4269 | | | 13.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 12 422.0 | 422 030.7856 | 3.3938 | | 3.3938 | 3.3988 | 3.3988 | 3.3975 | 3.3941 | 3.3988 | | 13.0 | 3.3975 | | 3.3975 | | | 13.04.2012 | BANE | | RTS | | | | | | | | | 55.7500 | 60.0 | | | | | | 9 529 506 224.0 | | 13.04.2012 | BANEP | | RTS | | | | | | | | | 42.0 | 44.0 | | | | | | 1 485 797 947.0 | | 12.04.2012 | BANE | | MICEX | 6 663.0 | 373 482.1412 | 56.2354 | | 55.3630 | 56.2354 | 55.4301 | 56.0542 | 55.3664 | 55.4569 | | 47.0 | 56.0542 | | 56.0542 | 9 538 728 631.8092 | | 12.04.2012 | BANEP | | MICEX | 32 234.0 | 1 382 620.2132 | 42.9147 | | 42.4785 | 43.0993 | 42.9483 | 42.8946 | 42.9449 | 42.9483 | | 225.0 | 42.8946 | | 42.8946 | 1 485 125 532.4880 | | 12.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 6 527.0 | 225 268.6112 | 3.4540 | | 3.4379 | 3.4553 | 3.4379 | 3.4513 | 3.4382 | 3.4553 | | 4.0 | 3.4550 | | 3.4550 | | | 12.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 262.0 | 9 043.2737 | 3.4486 | | 3.4486 | 3.4547 | 3.4547 | 3.4516 | 3.3886 | 3.4560 | | 2.0 | 3.4526 | | 3.4526 | | | 12.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 24 600.0 | 850 009.2272 | 3.4553 | | 3.4553 | 3.4553 | 3.4553 | 3.4553 | 3.4392 | 3.4557 | | 1.0 | 3.4567 | | 3.4567 | | | 12.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 11 374.0 | 386 831.9414 | 3.4043 | | 3.3990 | 3.4043 | 3.4023 | 3.4010 | 3.3990 | 3.4023 | | 16.0 | 3.4010 | | 3.4010 | | | 12.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 230 005.0 | 7 727 332.5907 | 3.3677 | | 3.3587 | 3.3701 | 3.3587 | 3.3597 | 3.3667 | 3.3688 | | 8.0 | 3.3614 | | 3.3614 | | | 12.04.2012 | BANE | | RTS | | | | | | | | | 55.7500 | 60.0 | | | | | | 9 529 506 224.0 | | 12.04.2012 | BANEP | | RTS | | | | | | | | | 42.0 | 44.0 | | | | | | 1 485 797 947.0 | | 11.04.2012 | BANE | | MICEX | 42 666.0 | 2 413 910.0010 | 56.2898 | | 56.1819 | 57.3561 | 56.5530 | 56.5767 | 56.3911 | 56.5530 | | 158.0 | 56.5767 | | 56.5767 | 9 627 634 947.2025 | | 11.04.2012 | BANEP | | MICEX | 16 935.0 | 731 883.0371 | 43.2718 | | 42.9209 | 43.3764 | 43.1402 | 43.2179 | 42.9412 | 43.1402 | | 277.0 | 43.2179 | | 43.2179 | 1 496 318 189.3852 | | 11.04.2012 | RU000A0JQNH9 | 4-03-00013-A | MICEX | 701.0 | 24 339.5679 | 3.4586 | | 3.4586 | 3.4721 | 3.4721 | 3.4721 | 3.4586 | 3.4738 | | 2.0 | 3.4735 | | 3.4735 | | | 11.04.2012 | RU000A0JQNR8 | 4-01-00013-A | MICEX | 259.0 | 8 989.4115 | 3.4721 | | 3.4678 | 3.4745 | 3.4738 | 3.4708 | 3.4411 | 3.4752 | | 6.0 | 3.4725 | | 3.4725 | | | 11.04.2012 | RU000A0JQNS6 | 4-02-00013-A | MICEX | 2.0 | 69.5373 | 3.4769 | | 3.4769 | 3.4769 | 3.4769 | 3.4769 | 3.4711 | 3.4769 | | 1.0 | 3.4769 | | 3.4769 | | | 11.04.2012 | RU000A0JRYS1 | 4B02-01-00013-A | MICEX | 22 973.0 | 785 892.6505 | 3.4232 | | 3.4198 | 3.4232 | 3.4209 | 3.4209 | 3.4215 | 3.4236 | | 6.0 | 3.4219 | | 3.4219 | | | 11.04.2012 | RU000A0JS3U0 | 4-04-00013-A | MICEX | 65 531.0 | 2 219 371.8429 | 3.3827 | | 3.3827 | 3.3979 | 3.3861 | 3.3868 | 3.3847 | 3.3874 | | 7.0 | 3.3905 | | 3.3905 | | | 11.04.2012 | BANE | | RTS | 1 000.0 | 56 000.0 | 56.0 | | 56.0 | 56.0 | 56.0 | | 55.7500 | 60.0 | | 1.0 | | | | 9 529 506 224.0 | | 11.04.2012 | BANEP | | RTS | | | | | | | | | 42.0 | 44.0 | | | | | | 1 485 797 947.0 |
|
|
