|
|
 |
Stock Trading |
 |
|
|
LUKOIL Oil Company 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), $ | Recognized quotation, $ | Capitalization, $ |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| | 07.02.2012 | LKOH | | MICEX | 1 060 193.0 | 63 185 670.6580 | 59.8695 | | 59.2245 | 60.0680 | 59.3238 | 59.5983 | 59.3238 | 59.3998 | | 24 255.0 | 59.6016 | 59.6016 | 50 694 947 446.5970 | | 07.02.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 7 700.0 | 254 693.6399 | 3.3077 | | 3.3077 | 3.3077 | 3.3077 | 3.3077 | 3.3014 | 3.3077 | | 2.0 | 3.3094 | 3.3094 | | | 07.02.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 20 000.0 | 681 718.9505 | 3.4086 | | 3.4086 | 3.4086 | 3.4086 | 3.4086 | 3.4003 | 3.4152 | | 2.0 | 3.4126 | 3.4126 | | | 07.02.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 4 300.0 | 146 498.4586 | 3.4069 | | 3.4069 | 3.4069 | 3.4069 | 3.4069 | 3.4003 | 3.4202 | | 1.0 | | | | | 07.02.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 7 515.0 | 256 031.6085 | 3.4069 | | 3.4069 | 3.4069 | 3.4069 | 3.4069 | 3.4003 | 3.4102 | | 5.0 | 3.4079 | 3.4079 | | | 07.02.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 2 000.0 | 68 138.8180 | 3.4069 | | 3.4069 | 3.4069 | 3.4069 | 3.4069 | 3.4003 | | | 1.0 | 3.4116 | 3.4116 | | | 07.02.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 5 000.0 | 170 347.0449 | 3.4069 | | 3.4069 | 3.4069 | 3.4069 | 3.4069 | 3.4086 | 3.4139 | | 2.0 | 3.4139 | 3.4139 | | | 07.02.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.3494 | 3.3732 | | | | | | | 07.02.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.3408 | 3.3672 | | | | | | | 07.02.2012 | LKOH | | RTS | 1 000.0 | 60 100.0 | 60.1000 | | 60.1000 | 60.1000 | 60.1000 | | 52.0 | 60.5000 | | 1.0 | | | 51 118 851 625.5000 | | 07.02.2012 | LKOHS | | RTS | 295 399.0 | 17 653 716.2670 | 59.8107 | | 58.9103 | 60.0680 | 59.2775 | | 59.1805 | 59.5444 | | 2 762.0 | | | 50 419 232 653.8912 | | 07.02.2012 | LKOD | | LSE | | 3 696 936.0 | | | 59.6800 | 60.7800 | | | 60.2500 | 60.5500 | | | | | | | 06.02.2012 | LKOH | | MICEX | 1 151 104.0 | 68 887 971.4040 | 60.0030 | | 59.6094 | 60.1683 | 59.9236 | 59.8442 | 59.9137 | 59.9236 | | 22 725.0 | 59.8442 | 59.8442 | 50 901 310 126.0975 | | 06.02.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 100 445.0 | 3 323 381.1201 | 3.3070 | | 3.2988 | 3.3103 | 3.3004 | 3.3087 | 3.3011 | 3.3070 | | 8.0 | 3.3087 | 3.3087 | | | 06.02.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 25 000.0 | 852 142.1367 | 3.4086 | | 3.4086 | 3.4086 | 3.4086 | 3.4086 | 3.4063 | 3.4162 | | 3.0 | 3.4129 | 3.4129 | | | 06.02.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 6.0 | 203.7138 | 3.3732 | | 3.3732 | 3.3996 | 3.3996 | 3.3953 | 3.3996 | 3.4162 | | 2.0 | | | | | 06.02.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 17 118.0 | 583 358.0634 | 3.3993 | | 3.3993 | 3.4079 | 3.4079 | 3.4079 | 3.3996 | 3.4096 | | 2.0 | | | | | 06.02.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 141 380.0 | 4 820 358.9067 | 3.4099 | | 3.4079 | 3.4102 | 3.4079 | 3.4096 | 3.3996 | 3.4096 | | 3.0 | 3.4109 | 3.4109 | | | 06.02.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 1.0 | 33.7318 | 3.3732 | | 3.3732 | 3.3732 | 3.3732 | 3.3732 | 3.3996 | 3.4096 | | 1.0 | | | | | 06.02.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.3474 | 3.3742 | | | | | | | 06.02.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 10 000.0 | 336 888.4039 | 3.3689 | | 3.3689 | 3.3689 | 3.3689 | 3.3689 | 3.3566 | 3.3765 | | 1.0 | | | | | 06.02.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 50 268 288 370.5000 | | 06.02.2012 | LKOHS | | RTS | 323 887.0 | 19 381 032.2063 | 60.0754 | | 59.6124 | 60.1882 | 59.8905 | | 59.7235 | 59.9296 | | 3 296.0 | | | 50 940 690 007.9369 | | 06.02.2012 | LKOD | | LSE | | 2 661 082.0 | | | 59.5800 | 61.0 | | | 59.7500 | 59.8000 | | | | | | | 03.02.2012 | LKOH | | MICEX | 1 267 522.0 | 75 666 803.0048 | 59.4491 | | 59.2006 | 60.1348 | 60.1249 | 59.6975 | 60.0951 | 60.1249 | | 22 293.0 | 59.6909 | 59.6909 | 50 770 895 723.4103 | | 03.02.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 6 608.0 | 218 894.6348 | 3.3062 | | 3.3062 | 3.3128 | 3.3128 | 3.3125 | 3.3128 | 3.3145 | | 6.0 | 3.3112 | 3.3112 | | | 03.02.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | | | | | 3.4199 | 3.4199 | | | 03.02.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | | | | | 3.4195 | 3.4195 | | | 03.02.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 1 470.0 | 49 692.3357 | 3.3804 | | 3.3804 | 3.3804 | 3.3804 | 3.3804 | 3.3731 | 3.3804 | | 3.0 | | | | | 03.02.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 111 004.0 | 3 743 132.3251 | 3.3715 | | 3.3715 | 3.3751 | 3.3751 | 3.3721 | 3.3741 | 3.3808 | | 5.0 | | | | | 03.02.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 50 268 288 370.5000 | | 03.02.2012 | LKOHS | | RTS | 246 265.0 | 14 659 430.7979 | 59.4103 | | 59.2006 | 60.1766 | 59.9629 | | 59.8910 | 60.2554 | | 2 380.0 | | | 51 002 236 079.6591 | | 03.02.2012 | LKOD | | LSE | | 4 288 772.0 | | | 58.7800 | 60.0800 | | | 60.0 | 60.0500 | | | | | | | 02.02.2012 | LKOH | | MICEX | 1 804 361.0 | 106 187 351.0016 | 58.8686 | | 58.5430 | 59.1646 | 59.1153 | 58.8489 | 59.1153 | 59.1218 | | 29 471.0 | 58.8489 | 58.8489 | 50 054 688 226.5093 | | 02.02.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 1 158.0 | 37 964.0836 | 3.2493 | | 3.2493 | 3.2838 | 3.2838 | 3.2786 | 3.2532 | 3.2838 | | 2.0 | 3.2878 | 3.2878 | | | 02.02.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | | | | | 3.3950 | 3.3950 | | | 02.02.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | | | | | 3.3963 | 3.3963 | | | 02.02.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.3447 | 3.3532 | | | | | | | 02.02.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.3447 | 3.3463 | | | | | | | 02.02.2012 | LKOH | | RTS | 5 000.0 | 295 500.0 | 59.1000 | | 59.1000 | 59.1000 | 59.1000 | | 52.0 | 60.0 | | 1.0 | | | 50 268 288 370.5000 | | 02.02.2012 | LKOHS | | RTS | 274 641.0 | 16 154 011.5836 | 58.9567 | | 58.5332 | 59.1945 | 59.0002 | | 58.9133 | 59.1893 | | 4 536.0 | | | 50 183 363 517.5800 | | 02.02.2012 | LKOD | | LSE | | 2 485 424.0 | | | 58.7800 | 59.5000 | | | 59.3500 | 59.5000 | | | | | | | 01.02.2012 | LKOH | | MICEX | 1 764 986.0 | 103 888 612.7384 | 58.2916 | | 58.1663 | 59.2021 | 58.8524 | 58.8623 | 58.8195 | 58.8524 | | 30 269.0 | 58.8557 | 58.8557 | 50 060 531 692.4201 | | 01.02.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 262.0 | 8 641.4125 | 3.2989 | | 3.2903 | 3.2989 | 3.2903 | 3.2982 | 3.2593 | 3.2940 | | 4.0 | 3.2956 | 3.2956 | | | 01.02.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | | | | | 3.4064 | 3.4064 | | | 01.02.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | | | | | 3.4055 | 3.4055 | | | 01.02.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | | | | | 3.4064 | 3.4064 | | | 01.02.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 16 000.0 | 536 863.6002 | 3.3553 | | 3.3553 | 3.3566 | 3.3566 | 3.3553 | 3.3540 | 3.3566 | | 2.0 | | | | | 01.02.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.3533 | 3.3566 | | | | | | | 01.02.2012 | LKOH | | RTS | 7 000.0 | 412 900.0 | 59.0 | | 58.9500 | 59.0 | 58.9500 | | 52.0 | 60.0 | | 2.0 | | | 50 140 703 882.2500 | | 01.02.2012 | LKOHS | | RTS | 234 874.0 | 13 818 396.3376 | 58.3899 | | 58.1715 | 59.2160 | 58.7367 | | 58.7271 | 58.8524 | | 3 739.0 | | | 49 959 237 751.8284 | | 01.02.2012 | LKOD | | LSE | | 4 172 264.0 | | | 58.2800 | 59.8200 | | | 59.1500 | 59.6000 | | | | | | | 31.01.2012 | LKOH | | MICEX | 2 200 180.0 | 128 419 849.2229 | 58.4527 | | 57.8468 | 58.8743 | 58.1695 | 58.3671 | 58.2025 | 58.2749 | | 36 207.0 | 58.3737 | 58.3737 | 49 650 527 404.7661 | | 31.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 4 100.0 | 134 890.1850 | 3.2900 | | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2917 | | 3.0 | 3.2923 | 3.2923 | | | 31.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 10 000.0 | 339 703.6691 | 3.3970 | | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3931 | 3.3993 | | 1.0 | 3.4007 | 3.4007 | | | 31.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 20.0 | 678.6169 | 3.3931 | | 3.3931 | 3.3931 | 3.3931 | 3.3931 | 3.3931 | 3.3984 | | 1.0 | | | | | 31.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.3928 | 3.4020 | | | 3.4026 | 3.4026 | | | 31.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 10 002.0 | 339 771.6263 | 3.3987 | | 3.3970 | 3.3987 | 3.3970 | 3.3970 | 3.3954 | 3.3987 | | 3.0 | 3.3997 | 3.3997 | | | 31.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 10 996.0 | 373 538.1545 | 3.3970 | | 3.3970 | 3.3970 | 3.3970 | 3.3970 | 3.3931 | 3.4026 | | 2.0 | 3.4007 | 3.4007 | | | 31.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.3427 | 3.3555 | | | | | | | 31.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 100 000.0 | 3 348 460.5479 | 3.3476 | | 3.3476 | 3.3493 | 3.3493 | 3.3486 | 3.3394 | 3.3509 | | 2.0 | | | | | 31.01.2012 | LKOH | | RTS | 1 000.0 | 58 650.0 | 58.6500 | | 58.6500 | 58.6500 | 58.6500 | | 52.0 | 60.0 | | 1.0 | | | 49 885 534 905.7500 | | 31.01.2012 | LKOHS | | RTS | 241 908.0 | 14 135 399.2152 | 58.4574 | | 57.8823 | 58.8697 | 58.2021 | | 58.1195 | 58.4745 | | 3 468.0 | | | 49 504 587 067.5143 | | 31.01.2012 | LKOD | | LSE | | 3 889 973.0 | | | 58.2000 | 58.8200 | | | 58.4000 | 58.5500 | | | | | | | 30.01.2012 | LKOH | | MICEX | 1 338 371.0 | 77 933 668.9743 | 57.8442 | | 57.8442 | 58.5918 | 58.2658 | 58.2295 | 58.1077 | 58.2658 | | 25 897.0 | 58.2328 | 58.2328 | 49 530 701 954.5592 | | 30.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 300.0 | 9 869.0494 | 3.2886 | | 3.2886 | 3.2902 | 3.2902 | 3.2896 | 3.2869 | 3.2935 | | 3.0 | 3.2922 | 3.2922 | | | 30.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.3940 | 3.3999 | | | 3.4012 | 3.4012 | | | 30.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.3933 | 3.4022 | | | | | | | 30.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 1 835.0 | 62 261.3676 | 3.3930 | | 3.3930 | 3.3930 | 3.3930 | 3.3930 | 3.3943 | 3.4055 | | 1.0 | 3.4029 | 3.4029 | | | 30.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.3960 | 3.3999 | | | 3.4002 | 3.4002 | | | 30.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.3933 | 3.4029 | | | 3.4009 | 3.4009 | | | 30.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2626 | 3.3584 | | | | | | | 30.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.3265 | 3.3479 | | | | | | | 30.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 49 332 668 790.0 | | 30.01.2012 | LKOHS | | RTS | 238 469.0 | 13 884 770.9620 | 58.0392 | | 57.9516 | 58.5625 | 58.1637 | | 57.9733 | 58.2944 | | 3 679.0 | | | 49 471 873 565.8343 | | 30.01.2012 | LKOD | | LSE | | 1 903 746.0 | | | 55.4800 | 58.4800 | | | 57.8500 | 57.9000 | | | | | | | 27.01.2012 | LKOH | | MICEX | 1 237 658.0 | 72 089 174.6047 | 58.1357 | | 58.0138 | 58.4947 | 58.1357 | 58.2477 | 58.1225 | 58.1357 | | 21 563.0 | 58.2477 | 58.2477 | 49 543 348 489.5257 | | 27.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 128 305.0 | 4 224 952.4374 | 3.2922 | | 3.2922 | 3.2938 | 3.2938 | 3.2928 | 3.2872 | 3.2938 | | 5.0 | 3.2912 | 3.2912 | | | 27.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 49 000.0 | 1 666 419.6311 | 3.4009 | | 3.4009 | 3.4009 | 3.4009 | 3.4009 | 3.3976 | 3.4420 | | 3.0 | 3.4015 | 3.4015 | | | 27.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 15 000.0 | 510 029.6443 | 3.4002 | | 3.4002 | 3.4002 | 3.4002 | 3.4002 | 3.3976 | 3.4058 | | 1.0 | | | | | 27.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 125.0 | 4 250.2470 | 3.4002 | | 3.4002 | 3.4002 | 3.4002 | 3.4002 | 3.3976 | 3.4091 | | 3.0 | | | | | 27.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 44 000.0 | 1 496 182.6087 | 3.3933 | | 3.3933 | 3.4009 | 3.4009 | 3.4005 | 3.3976 | 3.4173 | | 6.0 | 3.4009 | 3.4009 | | | 27.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 25 000.0 | 850 049.4071 | 3.4002 | | 3.4002 | 3.4002 | 3.4002 | 3.4002 | 3.3976 | 3.4009 | | 1.0 | 3.4012 | 3.4012 | | | 27.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 53 208.0 | 1 783 239.1304 | 3.3514 | | 3.3514 | 3.3514 | 3.3514 | 3.3514 | 3.3514 | 3.3580 | | 2.0 | | | | | 27.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 30 000.0 | 1 005 434.7826 | 3.3514 | | 3.3514 | 3.3514 | 3.3514 | 3.3514 | 3.3514 | 3.3755 | | 1.0 | | | | | 27.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 49 332 668 790.0 | | 27.01.2012 | LKOHS | | RTS | 232 162.0 | 13 524 219.8215 | 58.0316 | | 57.9878 | 58.4872 | 58.2757 | | 58.0369 | 58.3225 | | 2 816.0 | | | 49 567 162 019.3923 | | 27.01.2012 | LKOD | | LSE | | 1 675 323.0 | | | 57.0 | 58.4500 | | | 58.4000 | 58.4500 | | | | | | | 26.01.2012 | LKOH | | MICEX | 1 966 472.0 | 113 954 645.5343 | 58.3689 | | 57.5994 | 58.4961 | 57.6515 | 57.9483 | 57.6515 | 57.6548 | | 28 731.0 | 57.9581 | 57.9581 | 49 297 000 992.5001 | | 26.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 38 161.0 | 1 243 122.5421 | 3.2576 | | 3.2576 | 3.2576 | 3.2576 | 3.2576 | 3.2576 | 3.2592 | | 4.0 | 3.2563 | 3.2563 | | | 26.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 16 923.0 | 569 765.4645 | 3.3668 | | 3.3668 | 3.3668 | 3.3668 | 3.3668 | 3.3668 | 3.3684 | | 2.0 | | | | | 26.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.3603 | 3.3701 | | | | | | | 26.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.3603 | 3.3750 | | | | | | | 26.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 18 136.0 | 610 604.8847 | 3.3668 | | 3.3668 | 3.3668 | 3.3668 | 3.3668 | 3.3668 | 3.3684 | | 2.0 | 3.3668 | 3.3668 | | | 26.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 28 903.0 | 973 109.4499 | 3.3668 | | 3.3668 | 3.3668 | 3.3668 | 3.3668 | 3.3603 | 3.3717 | | 4.0 | 3.3681 | 3.3681 | | | 26.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2302 | 3.3195 | | | | | | | 26.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.3163 | 3.3195 | | | | | | | 26.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 49 332 668 790.0 | | 26.01.2012 | LKOHS | | RTS | 252 589.0 | 14 656 366.5031 | 58.5316 | | 57.5896 | 58.5316 | 57.6535 | | 57.5896 | 57.7820 | | 3 375.0 | | | 49 037 951 825.5878 | | 26.01.2012 | LKOD | | LSE | | 3 634 348.0 | | | 56.7500 | 58.7000 | | | 58.1500 | 58.4000 | | | | | | | 25.01.2012 | LKOH | | MICEX | 1 732 540.0 | 99 945 932.3956 | 58.1697 | | 57.4247 | 58.1697 | 57.6514 | 57.6871 | 57.6514 | 57.6612 | | 24 668.0 | 57.6903 | 57.6903 | 49 069 261 731.2924 | | 25.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 66 263.0 | 2 142 679.6749 | 3.2372 | | 3.2324 | 3.2372 | 3.2356 | 3.2337 | 3.2340 | 3.2356 | | 6.0 | 3.2346 | 3.2346 | | | 25.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.3376 | 3.3457 | | | | | | | 25.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.3376 | 3.3473 | | | | | | | 25.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.3376 | 3.3519 | | | | | | | 25.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.3376 | 3.3457 | | | | | | | 25.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.3376 | 3.3473 | | | 3.3448 | 3.3448 | | | 25.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 570.0 | 18 775.2857 | 3.2942 | | 3.2939 | 3.2942 | 3.2939 | 3.2939 | 3.2939 | 3.2971 | | 2.0 | | | | | 25.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.2939 | 3.3195 | | | | | | | 25.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 49 332 668 790.0 | | 25.01.2012 | LKOHS | | RTS | 299 924.0 | 17 323 289.2088 | 57.9734 | | 57.4319 | 58.0965 | 57.6531 | | 57.4869 | 57.7476 | | 2 693.0 | | | 49 037 581 037.9447 | | 25.01.2012 | LKOD | | LSE | | 3 910 350.0 | | | 56.4000 | 58.3200 | | | 57.9000 | 57.9500 | | | | | | | 24.01.2012 | LKOH | | MICEX | 1 883 062.0 | 107 636 045.4448 | 57.7675 | | 56.7781 | 57.7994 | 56.9058 | 57.1611 | 56.9026 | 56.9058 | | 28 698.0 | 57.1675 | 57.1675 | 48 624 556 047.4268 | | 24.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.1833 | 3.1900 | | | 3.1874 | 3.1874 | | | 24.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 1.0 | 32.9849 | 3.2985 | | 3.2985 | 3.2985 | 3.2985 | 3.2985 | 3.2908 | 3.2979 | | 1.0 | | | | | 24.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 737.0 | 24 321.6469 | 3.3001 | | 3.3001 | 3.3001 | 3.3001 | 3.3001 | 3.2905 | 3.3001 | | 2.0 | | | | | 24.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.2905 | 3.3033 | | | | | | | 24.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 1.0 | 32.9849 | 3.2985 | | 3.2985 | 3.2985 | 3.2985 | 3.2985 | 3.2905 | 3.2979 | | 1.0 | 3.3014 | 3.3014 | | | 24.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 1.0 | 32.9817 | 3.2982 | | 3.2982 | 3.2982 | 3.2982 | 3.2982 | 3.2908 | 3.2982 | | 1.0 | 3.2959 | 3.2959 | | | 24.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2462 | 3.2516 | | | | | | | 24.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.2331 | 3.2522 | | | | | | | 24.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 49 332 668 790.0 | | 24.01.2012 | LKOHS | | RTS | 390 726.0 | 22 429 283.3480 | 57.5690 | | 56.7880 | 57.9877 | 56.9540 | | 56.8442 | 57.0928 | | 3 272.0 | | | 48 442 946 913.9089 | | 24.01.2012 | LKOD | | LSE | | 2 464 142.0 | | | 56.3500 | 58.4200 | | | 57.6000 | 58.0 | | | | | | | 23.01.2012 | LKOH | | MICEX | 1 366 614.0 | 79 011 402.3121 | 57.7252 | | 57.4311 | 58.0352 | 58.0224 | 57.8147 | 57.9617 | 57.9777 | | 26 606.0 | 57.8115 | 57.8115 | 49 172 325 903.7519 | | 23.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 6 490.0 | 207 426.8391 | 3.1958 | | 3.1958 | 3.1961 | 3.1961 | 3.1961 | 3.1881 | 3.1961 | | 3.0 | 3.1920 | 3.1920 | | | 23.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.2955 | 3.3048 | | | | | | | 23.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.2958 | 3.3048 | | | | | | | 23.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.2936 | 3.3176 | | | | | | | 23.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.2936 | 3.3048 | | | | | | | 23.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 4 750.0 | 156 636.0158 | 3.2926 | | 3.2926 | 3.2984 | 3.2984 | 3.2974 | 3.2968 | 3.3048 | | 2.0 | 3.3006 | 3.3006 | | | 23.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2508 | 3.2562 | | | | | | | 23.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.2521 | 3.2754 | | | | | | | 23.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 60.0 | | | | | 49 332 668 790.0 | | 23.01.2012 | LKOHS | | RTS | 227 264.0 | 13 133 369.5352 | 57.7204 | | 57.4375 | 58.0656 | 58.0637 | | 57.8613 | 58.0870 | | 3 911.0 | | | 49 386 815 980.8089 | | 23.01.2012 | LKOD | | LSE | | 2 992 328.0 | | | 56.2500 | 58.6200 | | | 58.4000 | 58.4500 | | | | | | | 20.01.2012 | LKOH | | MICEX | 1 252 378.0 | 72 022 236.7835 | 57.8346 | | 57.0658 | 57.9521 | 57.3740 | 57.5074 | 57.3898 | 57.4629 | | 23 801.0 | 57.5169 | 57.5169 | | | 20.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 100 002.0 | 3 176 915.7149 | 3.1769 | | 3.1765 | 3.1769 | 3.1765 | 3.1769 | 3.1686 | 3.1765 | | 3.0 | 3.1727 | 3.1727 | | | 20.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.2769 | 3.2849 | | | | | | | 20.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 55 491.0 | 1 821 533.7842 | 3.2849 | | 3.2823 | 3.2849 | 3.2823 | 3.2826 | 3.2807 | 3.2849 | | 2.0 | | | | | 20.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 14 200.0 | 466 225.2960 | 3.2833 | | 3.2833 | 3.2833 | 3.2833 | 3.2833 | 3.2769 | 3.2944 | | 1.0 | | | | | 20.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.2769 | 3.2833 | | | | | | | 20.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 101 000.0 | 3 314 851.4663 | 3.2817 | | 3.2817 | 3.2845 | 3.2845 | 3.2820 | 3.2798 | 3.2845 | | 3.0 | 3.2807 | 3.2807 | | | 20.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 550.0 | 17 802.9208 | 3.2369 | | 3.2369 | 3.2369 | 3.2369 | 3.2369 | 3.2324 | 3.2369 | | 1.0 | | | | | 20.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 18 000.0 | 581 840.4775 | 3.2324 | | 3.2324 | 3.2324 | 3.2324 | 3.2324 | 3.2328 | 3.2353 | | 1.0 | | | | | 20.01.2012 | LKOH | | RTS | 5 000.0 | 290 000.0 | 58.0 | | 58.0 | 58.0 | 58.0 | | 52.0 | 60.0 | | 1.0 | | | 49 332 668 790.0 | | 20.01.2012 | LKOHS | | RTS | 297 598.0 | 17 153 752.9832 | 57.8991 | | 57.0747 | 57.9334 | 57.4654 | | 57.0814 | 57.5185 | | 3 276.0 | | | 48 877 994 920.3531 | | 20.01.2012 | LKOD | | LSE | | 1 858 847.0 | | | 56.5000 | 58.1200 | | | 57.5000 | 57.8000 | | | | | | | 19.01.2012 | LKOH | | MICEX | 1 475 998.0 | 84 813 446.7422 | 57.6360 | | 57.0970 | 57.8484 | 57.6994 | 57.4616 | 57.6994 | 57.7469 | | 26 686.0 | 57.4584 | 57.4584 | | | 19.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 111 450.0 | 3 524 652.2186 | 3.1608 | | 3.1608 | 3.1703 | 3.1703 | 3.1627 | 3.1614 | 3.2020 | | 5.0 | 3.1624 | 3.1624 | | | 19.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 48 378.0 | 1 584 338.2483 | 3.2746 | | 3.2746 | 3.2749 | 3.2749 | 3.2749 | 3.2705 | 3.3130 | | 4.0 | 3.2749 | 3.2749 | | | 19.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 10 373.0 | 339 706.9696 | 3.2749 | | 3.2749 | 3.2749 | 3.2749 | 3.2749 | 3.2705 | 3.2781 | | 1.0 | | | | | 19.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 3 420.0 | 112 050.5789 | 3.2765 | | 3.2686 | 3.2765 | 3.2749 | 3.2762 | 3.2705 | 3.2892 | | 4.0 | | | | | 19.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 43 440.0 | 1 421 949.5606 | 3.2768 | | 3.2686 | 3.2768 | 3.2749 | 3.2733 | 3.2705 | 3.2765 | | 4.0 | | | | | 19.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 10 000.0 | 326 857.4762 | 3.2686 | | 3.2686 | 3.2686 | 3.2686 | 3.2686 | 3.2689 | 3.2762 | | 3.0 | 3.2692 | 3.2692 | | | 19.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2087 | 3.2302 | | | | | | | 19.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.2115 | 3.2312 | | | | | | | 19.01.2012 | LKOH | | RTS | 17 000.0 | 984 050.0 | 57.6500 | | 57.6500 | 58.0 | 58.0 | | 52.0 | 60.0 | | 3.0 | | | 49 332 668 790.0 | | 19.01.2012 | LKOHS | | RTS | 338 170.0 | 19 429 416.8032 | 57.5808 | | 57.1129 | 57.9352 | 57.6975 | | 57.4569 | 57.9841 | | 4 138.0 | | | 49 075 354 448.7078 | | 19.01.2012 | LKOD | | LSE | | 2 819 362.0 | | | 56.2500 | 58.0800 | | | 57.6000 | 57.8000 | | | | | | | 18.01.2012 | LKOH | | MICEX | 1 521 323.0 | 86 679 224.5748 | 56.8879 | | 56.4694 | 57.5378 | 57.3159 | 56.9767 | 57.3095 | 57.3159 | | 28 497.0 | 56.9703 | 56.9703 | | | 18.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 117.0 | 3 707.1122 | 3.1698 | | 3.1606 | 3.1698 | 3.1606 | 3.1685 | 3.1552 | 3.1606 | | 2.0 | 3.1574 | 3.1574 | | | 18.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.2687 | 3.2811 | | | 3.2820 | 3.2820 | | | 18.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.2687 | 3.2808 | | | | | | | 18.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 10.0 | 326.8716 | 3.2687 | | 3.2687 | 3.2687 | 3.2687 | 3.2687 | 3.2687 | 3.2811 | | 1.0 | | | | | 18.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.2687 | 3.2811 | | | | | | | 18.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 10 000.0 | 326 839.8611 | 3.2684 | | 3.2684 | 3.2684 | 3.2684 | 3.2684 | 3.2690 | 3.2811 | | 3.0 | | | | | 18.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2088 | 3.2332 | | | | | | | 18.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 8.0 | 258.0545 | 3.2332 | | 3.2180 | 3.2335 | 3.2335 | 3.2256 | 3.2180 | 3.2335 | | 3.0 | | | | | 18.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 58.0 | | | | | 48 567 161 860.5000 | | 18.01.2012 | LKOHS | | RTS | 311 079.0 | 17 705 284.5371 | 56.7687 | | 56.4732 | 57.4804 | 57.4804 | | 57.1840 | 57.5061 | | 4 033.0 | | | 48 890 703 239.3428 | | 17.01.2012 | LKOH | | MICEX | 1 726 526.0 | 96 878 916.1970 | 55.7393 | | 55.6766 | 56.4438 | 56.2090 | 56.1119 | 56.2090 | 56.2340 | | 30 803.0 | 56.1088 | 56.1088 | | | 17.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.1186 | 3.1314 | | | 3.1186 | 3.1186 | | | 17.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.2260 | 3.2410 | | | 3.2420 | 3.2420 | | | 17.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.2260 | 3.2410 | | | | | | | 17.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.2395 | 3.2473 | | | | | | | 17.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.2260 | 3.2410 | | | | | | | 17.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 1 000.0 | 32 284.9341 | 3.2285 | | 3.2285 | 3.2285 | 3.2285 | 3.2285 | 3.2304 | 3.2410 | | 1.0 | | | | | 17.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 16 438.0 | 522 463.8634 | 3.1784 | | 3.1784 | 3.1784 | 3.1784 | 3.1784 | 3.1693 | 3.2097 | | 3.0 | | | | | 17.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 15 253.0 | 484 801.4993 | 3.1784 | | 3.1784 | 3.1787 | 3.1784 | 3.1784 | 3.1784 | 3.1937 | | 4.0 | | | | | 17.01.2012 | LKOH | | RTS | 5 000.0 | 285 500.0 | 57.1000 | | 57.1000 | 57.1000 | 57.1000 | | 52.0 | 58.0 | | 1.0 | | | 48 567 161 860.5000 | | 17.01.2012 | LKOHS | | RTS | 259 226.0 | 14 535 731.7670 | 55.5461 | | 55.5216 | 56.4376 | 56.1861 | | 55.8085 | 56.2559 | | 4 026.0 | | | 47 789 848 299.9164 | | 17.01.2012 | LKOD | | LSE | | 2 001 687.0 | | | 55.3800 | 57.1800 | | | 56.5500 | 56.6500 | | | | | | | 16.01.2012 | LKOH | | MICEX | 1 074 501.0 | 59 565 373.1090 | 55.1974 | | 54.7953 | 56.1061 | 55.9858 | 55.4349 | 55.9890 | 56.0713 | | 20 387.0 | 55.4349 | 55.4349 | | | 16.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 9 933.0 | 313 227.0525 | 3.1568 | | 3.1488 | 3.1568 | 3.1488 | 3.1533 | 3.1492 | 3.1656 | | 10.0 | 3.1533 | 3.1533 | | | 16.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.2698 | 3.2866 | | | 3.2780 | 3.2780 | | | 16.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.2698 | 3.2840 | | | | | | | 16.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.2771 | 3.2840 | | | | | | | 16.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 5 400.0 | 176 569.0403 | 3.2698 | | 3.2698 | 3.2698 | 3.2698 | 3.2698 | 3.2701 | 3.2834 | | 3.0 | | | | | 16.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 2 000.0 | 65 395.9409 | 3.2698 | | 3.2698 | 3.2698 | 3.2698 | 3.2698 | 3.2698 | 3.2768 | | 2.0 | | | | | 16.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2046 | 3.2233 | | | | | | | 16.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.2074 | 3.2233 | | | | | | | 16.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 58.0 | | | | | 48 141 880 233.0 | | 16.01.2012 | LKOHS | | RTS | 196 697.0 | 10 901 218.5932 | 55.1379 | | 54.7975 | 56.1394 | 56.1394 | | 55.9478 | 56.1875 | | 2 438.0 | | | 47 750 092 748.5594 | | 16.01.2012 | LKOD | | LSE | | 1 944 509.0 | | | 54.5000 | 56.2200 | | | 55.5500 | 55.7500 | | | | | | | 13.01.2012 | LKOH | | MICEX | 1 705 811.0 | 94 556 871.7547 | 55.5922 | | 55.0651 | 55.9015 | 55.2766 | 55.4312 | 55.1219 | 55.2766 | | 36 680.0 | 55.4344 | 55.4344 | | | 13.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 8 533.0 | 268 907.6946 | 3.1518 | | 3.1486 | 3.1518 | 3.1486 | 3.1514 | 3.1442 | 3.1486 | | 4.0 | 3.1521 | 3.1521 | | | 13.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.1565 | 3.2985 | | | 3.2714 | 3.2714 | | | 13.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 138.0 | 4 512.7791 | 3.2701 | | 3.2701 | 3.2701 | 3.2701 | 3.2701 | 3.2701 | 3.2764 | | 2.0 | 3.2701 | 3.2701 | | | 13.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.1565 | 3.2749 | | | | | | | 13.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.2616 | 3.2828 | | | | | | | 13.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 35.0 | 1 142.1149 | 3.2613 | | 3.2613 | 3.2745 | 3.2745 | 3.2632 | 3.2613 | 3.2745 | | 2.0 | | | | | 13.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 225.0 | 7 244.1581 | 3.2196 | | 3.2196 | 3.2196 | 3.2196 | 3.2196 | 3.2079 | 3.2196 | | 1.0 | | | | | 13.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 1.0 | 32.1963 | 3.2196 | | 3.2196 | 3.2196 | 3.2196 | 3.2196 | 3.2038 | 3.2196 | | 1.0 | 3.2222 | 3.2222 | | | 13.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 58.0 | | | | | 48 141 880 233.0 | | 13.01.2012 | LKOHS | | RTS | 284 048.0 | 15 750 041.8955 | 55.4584 | | 55.0925 | 55.9094 | 55.3428 | | 54.9492 | 55.5543 | | 3 314.0 | | | 47 072 588 515.7683 | | 13.01.2012 | LKOD | | LSE | | 2 628 593.0 | | | 54.5000 | 56.5000 | | | 54.5500 | 55.0 | | | | | | | 12.01.2012 | LKOH | | MICEX | 1 252 628.0 | 70 269 934.4528 | 56.2347 | | 55.5752 | 56.5692 | 55.5752 | 56.0990 | 55.6067 | 55.6351 | | 29 004.0 | 56.1054 | 56.1054 | | | 12.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 2.0 | 62.7828 | 3.1384 | | 3.1384 | 3.1399 | 3.1399 | 3.1393 | 3.1399 | 3.1478 | | 2.0 | 3.1478 | 3.1478 | | | 12.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.2611 | 3.2977 | | | 3.2699 | 3.2699 | | | 12.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 45.0 | 1 476.7298 | 3.2816 | | 3.2816 | 3.2816 | 3.2816 | 3.2816 | 3.2608 | 3.2819 | | 1.0 | 3.2699 | 3.2699 | | | 12.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.2608 | 3.2740 | | | | | | | 12.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.2608 | 3.2819 | | | 3.2715 | 3.2715 | | | 12.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.2608 | 3.2756 | | | | | | | 12.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.1939 | 3.2220 | | | | | | | 12.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.1936 | 3.2188 | | | 3.2213 | 3.2213 | | | 12.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 58.0 | | | | | 48 141 880 233.0 | | 12.01.2012 | LKOHS | | RTS | 159 346.0 | 8 957 792.5118 | 56.4014 | | 55.5815 | 56.5629 | 55.5815 | | 55.5641 | 55.7797 | | 2 814.0 | | | 47 275 583 680.9294 | | 12.01.2012 | LKOD | | LSE | | 2 020 889.0 | | | 54.5000 | 56.6500 | | | 55.7000 | 56.0 | | | | | | | 11.01.2012 | LKOH | | MICEX | 1 339 737.0 | 74 931 732.7385 | 55.8468 | | 55.6146 | 56.2578 | 55.9096 | 55.9315 | 55.8562 | 55.9002 | | 30 368.0 | 55.9284 | 55.9284 | | | 11.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.0882 | 3.1688 | | | 3.1290 | 3.1290 | | | 11.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.2426 | 3.2583 | | | 3.2482 | 3.2482 | | | 11.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.2520 | 3.2626 | | | 3.2517 | 3.2517 | | | 11.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.2426 | 3.2551 | | | 3.2535 | 3.2535 | | | 11.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 40 000.0 | 1 300 979.8293 | 3.2520 | | 3.2520 | 3.2529 | 3.2529 | 3.2526 | 3.2426 | 3.2630 | | 2.0 | 3.2526 | 3.2526 | | | 11.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.2347 | 3.2567 | | | | | | | 11.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 2.9809 | 3.2033 | | | | | | | 11.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 2.9806 | 3.2002 | | | 3.2027 | 3.2027 | | | 11.01.2012 | LKOH | | RTS | | | | | | | | | 52.0 | 57.5000 | | | | | 48 141 880 233.0 | | 11.01.2012 | LKOHS | | RTS | 155 381.0 | 8 686 422.7880 | 55.7492 | | 55.6350 | 56.2597 | 56.0821 | | 55.7508 | 56.0959 | | 3 060.0 | | | 47 701 395 803.7235 | | 11.01.2012 | LKOD | | LSE | | 2 154 700.0 | | | 55.8200 | 56.6200 | | | 55.9500 | 56.1000 | | | | | | | 10.01.2012 | LKOH | | MICEX | 1 803 519.0 | 99 874 506.8471 | 54.6495 | | 54.5874 | 55.8142 | 55.4011 | 55.3763 | 55.3980 | 55.4011 | | 31 261.0 | 55.3732 | 55.3732 | | | 10.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.0541 | 3.1445 | | | 3.0904 | 3.0904 | | | 10.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 303.0 | 9 773.4508 | 3.2255 | | 3.2255 | 3.2302 | 3.2302 | 3.2255 | 3.2106 | 3.2255 | | 2.0 | 3.2156 | 3.2156 | | | 10.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 100 000.0 | 3 217 781.0356 | 3.2178 | | 3.2178 | 3.2178 | 3.2178 | 3.2178 | 3.2178 | 3.2299 | | 1.0 | 3.2187 | 3.2187 | | | 10.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.2109 | 3.2255 | | | 3.2193 | 3.2193 | | | 10.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.2103 | 3.2302 | | | 3.2203 | 3.2203 | | | 10.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 2 000.0 | 64 355.6207 | 3.2178 | | 3.2178 | 3.2178 | 3.2178 | 3.2178 | 3.2038 | 3.2249 | | 1.0 | | | | | 10.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 2.0 | 62.8648 | 3.1432 | | 3.1432 | 3.1432 | 3.1432 | 3.1432 | 3.1435 | 3.1650 | | 1.0 | | | | | 10.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.1432 | 3.1709 | | | 3.1401 | 3.1401 | | | 10.01.2012 | LKOH | | RTS | 20 000.0 | 1 123 250.0 | 55.6500 | | 55.6500 | 56.6000 | 56.6000 | | 52.0 | 57.5000 | | 4.0 | | | 48 141 880 233.0 | | 10.01.2012 | LKOHS | | RTS | 218 508.0 | 12 071 266.6469 | 54.8526 | | 54.5557 | 55.8400 | 55.4533 | | 55.3514 | 55.5698 | | 4 145.0 | | | 47 166 539 556.4028 | | 10.01.2012 | LKOD | | LSE | | 2 957 419.0 | | | 53.5500 | 56.7800 | | | 56.0 | 56.3000 | | | | | | | 09.01.2012 | LKOH | | MICEX | 646 243.0 | 35 103 102.2267 | 53.8015 | | 53.6090 | 54.6495 | 54.4880 | 54.3202 | 54.4818 | 54.4880 | | 19 377.0 | 54.3016 | 54.3016 | | | 09.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 100.0 | 3 137.0259 | 3.1370 | | 3.1370 | 3.1370 | 3.1370 | 3.1370 | 3.0190 | 3.1370 | | 1.0 | 3.0920 | 3.0920 | | | 09.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 1.0 | 32.2399 | 3.2240 | | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.1991 | 3.2237 | | 1.0 | | | | | 09.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.1991 | 3.2299 | | | 3.2265 | 3.2265 | | | 09.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.1991 | 3.2302 | | | 3.2215 | 3.2215 | | | 09.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.1991 | 3.2302 | | | 3.2203 | 3.2203 | | | 09.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.2007 | 3.2271 | | | | | | | 09.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 2.9510 | 3.1681 | | | | | | | 09.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 2.9507 | 3.1712 | | | 3.1560 | 3.1560 | | | 09.01.2012 | LKOD | | LSE | | 1 387 904.0 | | | 53.8200 | 55.1200 | | | 54.8000 | 55.1000 | | | | | | | 06.01.2012 | LKOH | | MICEX | 812 635.0 | 43 778 230.6459 | 53.4847 | | 53.3916 | 54.2612 | 53.9941 | 53.8730 | 54.0159 | 54.0376 | | 19 313.0 | 53.8606 | 53.8606 | | | 06.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.0283 | 3.1445 | | | 3.0883 | 3.0883 | | | 06.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 140.0 | 4 513.5902 | 3.2240 | | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 2.9507 | | | 4.0 | 3.2156 | 3.2156 | | | 06.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 2.9507 | 3.2613 | | | | | | | 06.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 2.9507 | 3.2302 | | | 3.2212 | 3.2212 | | | 06.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 2.9507 | | | | 3.2203 | 3.2203 | | | 06.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.2007 | 3.2277 | | | 3.2231 | 3.2231 | | | 06.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 2.9510 | 3.1681 | | | | | | | 06.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 1.0 | 31.7119 | 3.1712 | | 3.1712 | 3.1712 | 3.1712 | 3.1712 | 2.9507 | 3.1712 | | 1.0 | 3.1706 | 3.1706 | | | 06.01.2012 | LKOH | | RTS | | | | | | | | | 50.5000 | 56.0 | | | | | 43 548 838 656.0 | | 06.01.2012 | LKOHS | | RTS | 175 325.0 | 9 423 400.8902 | 53.5295 | | 53.3947 | 54.2786 | 54.0190 | | 53.8724 | 54.2140 | | 2 211.0 | | | 45 946 546 727.5850 | | 06.01.2012 | LKOD | | LSE | | 2 934 318.0 | | | 53.7800 | 54.7200 | | | 54.1000 | 54.2500 | | | | | | | 05.01.2012 | LKOH | | MICEX | 744 663.0 | 39 876 879.5848 | 53.8109 | | 53.1586 | 53.8823 | 53.5220 | 53.5500 | 53.5065 | 53.5313 | | 20 842.0 | 53.5500 | 53.5500 | | | 05.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 320.0 | 9 935.8338 | 3.0998 | | 3.0998 | 3.1060 | 3.1060 | 3.1050 | 3.0501 | 3.1044 | | 3.0 | 3.0774 | 3.0774 | | | 05.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 252.0 | 8 062.1411 | 3.1991 | | 3.1991 | 3.2240 | 3.1991 | 3.1991 | 3.1995 | 3.2240 | | 5.0 | 3.2141 | 3.2141 | | | 05.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.1991 | 3.2613 | | | 3.2265 | 3.2265 | | | 05.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 3.1991 | 3.2892 | | | 3.2212 | 3.2212 | | | 05.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 3.1991 | | | | 3.2203 | 3.2203 | | | 05.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.2007 | 3.2277 | | | 3.2231 | 3.2231 | | | 05.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.1454 | 3.1712 | | | | | | | 05.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.1448 | 3.1712 | | | 3.1706 | 3.1706 | | | 05.01.2012 | LKOH | | RTS | | | | | | | | | 50.5000 | 56.0 | | | | | 43 548 838 656.0 | | 05.01.2012 | LKOHS | | RTS | 141 576.0 | 7 579 662.4548 | 53.7177 | | 53.1959 | 53.9044 | 53.3984 | | 53.3667 | 53.8575 | | 2 953.0 | | | 45 418 710 938.9367 | | 05.01.2012 | LKOD | | LSE | | 1 995 254.0 | | | 52.2500 | 54.5200 | | | 54.0 | 54.1000 | | | | | | | 04.01.2012 | LKOH | | MICEX | 659 158.0 | 35 259 419.0197 | 53.7643 | | 53.1431 | 53.8885 | 53.4878 | 53.4910 | 53.4878 | 53.6028 | | 17 962.0 | 53.4972 | 53.4972 | | | 04.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.0625 | 3.0982 | | | 3.0758 | 3.0758 | | | 04.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 2.9507 | 3.2240 | | | 3.2259 | 3.2259 | | | 04.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.0442 | 3.2920 | | | | | | | 04.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 2.9510 | 3.2892 | | | 3.2209 | 3.2209 | | | 04.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 2.9507 | | | | 3.2212 | 3.2212 | | | 04.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.1836 | 3.2277 | | | 3.2231 | 3.2231 | | | 04.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 2.9510 | 3.1712 | | | | | | | 04.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 2.9507 | 3.1712 | | | 3.1706 | 3.1706 | | | 04.01.2012 | LKOH | | RTS | | | | | | | | | 50.5000 | 56.0 | | | | | 43 548 838 656.0 | | 04.01.2012 | LKOHS | | RTS | 128 684.0 | 6 886 558.6015 | 53.6723 | | 53.1831 | 53.8680 | 53.5788 | | 53.3490 | 53.6400 | | 2 635.0 | | | 45 572 200 725.3254 | | 04.01.2012 | LKOD | | LSE | | 2 028 064.0 | | | 53.7800 | 54.8800 | | | 54.0500 | 54.1000 | | | | | | | 03.01.2012 | LKOH | | MICEX | 1 135 316.0 | 60 739 332.8633 | 53.1617 | | 53.1617 | 53.7953 | 53.7643 | 53.5003 | 53.7332 | 53.7425 | | 21 114.0 | 53.4941 | 53.4941 | | | 03.01.2012 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.0221 | 3.1029 | | | 3.0789 | 3.0789 | | | 03.01.2012 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 2.9507 | 3.2271 | | | 3.2259 | 3.2259 | | | 03.01.2012 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | | | | | | | | | 3.0442 | 3.2920 | | | | | | | 03.01.2012 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | | | | | | | | | 2.9507 | 3.2892 | | | 3.2193 | 3.2193 | | | 03.01.2012 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | | | | | | | | | 2.9507 | | | | 3.2203 | 3.2203 | | | 03.01.2012 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.0796 | 3.2302 | | | 3.2231 | 3.2231 | | | 03.01.2012 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 2.9510 | 3.1712 | | | | | | | 03.01.2012 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 2.9507 | 3.1712 | | | 3.1706 | 3.1706 | | | 03.01.2012 | LKOH | | RTS | | | | | | | | | 50.5000 | 56.0 | | | | | 43 548 838 656.0 | | 03.01.2012 | LKOHS | | RTS | 287 268.0 | 15 364 153.0493 | 53.4226 | | 53.1741 | 53.8512 | 53.7376 | | 53.6087 | 53.8885 | | 4 010.0 | | | 45 707 197 766.3661 | | 03.01.2012 | LKOD | | LSE | | 3 467 997.0 | | | 52.1800 | 54.8200 | | | 54.3500 | 54.4000 | | | | | | | 02.01.2012 | LKOD | | LSE | | 0 | | | 0 | 0 | | | 0 | 0 | | | | | | | 30.12.2011 | LKOH | | MICEX | 978 361.0 | 51 933 297.9728 | 52.9362 | | 52.4708 | 53.4046 | 53.1235 | 53.0829 | 53.1235 | 53.1673 | | 15 593.0 | 53.0767 | 53.0767 | | | 30.12.2011 | RU000A0JNYY8 | 4-04-00077-A | MICEX | | | | | | | | | 3.1043 | 3.1168 | | | 3.0984 | 3.0984 | | | 30.12.2011 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 202.0 | 6 560.9609 | 3.2480 | | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2449 | 3.2480 | | 4.0 | 3.2436 | 3.2436 | | | 30.12.2011 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 105.0 | 3 403.8420 | 3.2792 | | 3.2371 | 3.2792 | 3.2371 | 3.2418 | 3.2464 | 3.2480 | | 11.0 | | | | | 30.12.2011 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 2.0 | 64.9600 | 3.2480 | | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.2402 | 3.2480 | | 2.0 | 3.2386 | 3.2386 | | | 30.12.2011 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 13.0 | 421.4562 | 3.2474 | | 3.2333 | 3.2474 | 3.2474 | 3.2421 | 3.2449 | 3.2474 | | 5.0 | 3.2389 | 3.2389 | | | 30.12.2011 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 4.0 | 129.7732 | 3.2333 | | 3.2333 | 3.2480 | 3.2480 | 3.2443 | 3.2449 | 3.2480 | | 4.0 | 3.2421 | 3.2421 | | | 30.12.2011 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 2.0 | 63.7108 | 3.1855 | | 3.1855 | 3.1855 | 3.1855 | 3.1855 | 3.1755 | 3.1855 | | 2.0 | | | | | 30.12.2011 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 1 008.0 | 32 135.3292 | 3.1880 | | 3.1855 | 3.1883 | 3.1855 | 3.1880 | 3.1699 | 3.1855 | | 12.0 | 3.1880 | 3.1880 | | | 30.12.2011 | LKOH | | RTS | | | | | | | | | 50.5000 | 54.0 | | | | | 43 548 838 656.0 | | 30.12.2011 | LKOHS | | RTS | 155 143.0 | 8 228 600.6805 | 52.7313 | | 52.4661 | 53.4202 | 53.1392 | | 52.8112 | 53.2485 | | 2 095.0 | | | 45 198 217 921.5452 | | 30.12.2011 | LKOD | | LSE | | 766 134.0 | | | 51.5500 | 54.2500 | | | 50.1000 | 54.2500 | | | | | | | 29.12.2011 | LKOH | | MICEX | 1 123 579.0 | 59 470 516.2420 | 52.5927 | | 52.5484 | 53.4165 | 53.3880 | 52.9286 | 53.3880 | 53.4133 | | 16 779.0 | 52.9191 | 52.9191 | | | 29.12.2011 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 402.0 | 12 642.8415 | 3.1366 | | 3.1366 | 3.1682 | 3.1366 | 3.1451 | 3.1049 | 3.1619 | | 5.0 | 3.1432 | 3.1432 | | | 29.12.2011 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | 177.0 | 5 806.9974 | 3.2807 | | 3.2807 | 3.2950 | 3.2950 | 3.2807 | 3.2807 | 3.2950 | | 2.0 | | | | | 29.12.2011 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 6 775.0 | 222 982.4670 | 3.2870 | | 3.2870 | 3.2918 | 3.2918 | 3.2912 | 3.1052 | 3.3346 | | 5.0 | 3.2912 | 3.2912 | | | 29.12.2011 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 3 104.0 | 102 024.0121 | 3.2870 | | 3.2807 | 3.2950 | 3.2950 | 3.2867 | 3.2807 | 3.2950 | | 5.0 | 3.2839 | 3.2839 | | | 29.12.2011 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 857.0 | 28 232.2919 | 3.2943 | | 3.2807 | 3.2943 | 3.2943 | 3.2943 | 3.2807 | 3.2943 | | 4.0 | 3.2858 | 3.2858 | | | 29.12.2011 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | 1.0 | 32.9497 | 3.2950 | | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2807 | 3.2950 | | 1.0 | 3.2877 | 3.2877 | | | 29.12.2011 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | 1 565.0 | 50 574.5597 | 3.2316 | | 3.2316 | 3.2316 | 3.2316 | 3.2316 | 3.2268 | 3.2316 | | 2.0 | | | | | 29.12.2011 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | 6.0 | 194.0767 | 3.2345 | | 3.2345 | 3.2348 | 3.2348 | 3.2348 | 3.1682 | 3.2348 | | 2.0 | 3.2237 | 3.2237 | | | 29.12.2011 | LKOH | | RTS | | | | | | | | | 50.5000 | 54.0 | | | | | 43 548 838 656.0 | | 29.12.2011 | LKOHS | | RTS | 239 156.0 | 12 639 871.1409 | 52.8145 | | 52.5636 | 53.3531 | 53.3531 | | 53.1630 | 53.4798 | | 3 517.0 | | | 45 380 189 061.9802 | | 29.12.2011 | LKOD | | LSE | | 1 386 682.0 | | | 51.5800 | 52.8200 | | | 52.7500 | 52.9000 | | | | | | | 28.12.2011 | LKOH | | MICEX | 1 568 482.0 | 83 967 110.3372 | 53.2416 | | 52.7591 | 54.0105 | 53.8239 | 53.5344 | 53.8239 | 53.9204 | | 19 057.0 | 53.5312 | 53.5312 | | | 28.12.2011 | RU000A0JNYY8 | 4-04-00077-A | MICEX | 21.0 | 668.8178 | 3.1848 | | 3.1848 | 3.1848 | 3.1848 | 3.1848 | 3.1852 | 3.2141 | | 1.0 | 3.1852 | 3.1852 | | | 28.12.2011 | RU000A0JQ995 | 4B02-02-00077-A | MICEX | | | | | | | | | 3.3322 | 3.3618 | | | | | | | 28.12.2011 | RU000A0JQ9A1 | 4B02-01-00077-A | MICEX | 5 000.0 | 167 284.8700 | 3.3457 | | 3.3457 | 3.3457 | 3.3457 | 3.3457 | 3.3322 | 3.3457 | | 1.0 | 3.3418 | 3.3418 | | | 28.12.2011 | RU000A0JQ9B9 | 4B02-03-00077-A | MICEX | 2 971.0 | 99 066.2126 | 3.3344 | | 3.3344 | 3.3393 | 3.3393 | 3.3344 | 3.3328 | 3.3393 | | 3.0 | 3.3364 | 3.3364 | | | 28.12.2011 | RU000A0JQ9C7 | 4B02-04-00077-A | MICEX | 9 325.0 | 311 029.7188 | 3.3344 | | 3.3315 | 3.3451 | 3.3451 | 3.3354 | 3.3319 | 3.3451 | | 9.0 | 3.3348 | 3.3348 | | | 28.12.2011 | RU000A0JQ9D5 | 4B02-05-00077-A | MICEX | | | | | | | | | 3.3322 | 3.3457 | | | 3.3383 | 3.3383 | | | 28.12.2011 | RU000A0JQN38 | 4B02-06-00077-A | MICEX | | | | | | | | | 3.2527 | 3.2814 | | | 3.2775 | 3.2775 | | | 28.12.2011 | RU000A0JQN46 | 4B02-07-00077-A | MICEX | | | | | | | | | 3.2524 | 3.2830 | | | 3.2733 | 3.2733 | | | 28.12.2011 | LKOH | | RTS | | | | | | | | | 50.5000 | 54.0 | | | | | 43 548 838 656.0 | | 28.12.2011 | LKOHS | | RTS | 1 106 237.0 | 59 262 328.4841 | 53.3278 | | 52.7826 | 53.9960 | 53.8915 | | 53.6923 | 54.0137 | | 2 442.0 | | | 45 838 099 282.7983 | | 28.12.2011 | LKOD | | LSE | | 2 638 291.0 | | | 51.9500 | 53.0200 | | | 52.5500 | 52.6000 | | | | | |
|
|
