|
|
 |
Stock Trading |
 |
|
|
Mechel 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 | MTLR | | MICEX | 956 863.0 | 6 090 388.4756 | 6.2327 | | 6.2167 | 6.5280 | 6.4863 | 6.3643 | 6.4830 | 6.4863 | | 3 710.0 | 6.3643 | 6.3643 | 6.3643 | 2 649 270 135.4218 | | 22.05.2012 | MTLRP | | MICEX | 351 490.0 | 2 189 874.8451 | 6.0478 | | 6.0478 | 6.2898 | 6.2404 | 6.2301 | 6.2102 | 6.2375 | | 1 512.0 | 6.2301 | 6.2301 | 6.2301 | 864 475 237.3308 | | 22.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 125.0 | 3 845.2959 | 3.0570 | | 3.0570 | 3.0811 | 3.0811 | 3.0762 | 3.0490 | 3.0811 | | 2.0 | 3.0904 | 3.0814 | 3.0904 | | | 22.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 64.0 | 2 082.6717 | 3.2110 | | 3.2110 | 3.2637 | 3.2637 | 3.2540 | 3.2483 | 3.2637 | | 5.0 | | 3.2650 | | | | 22.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 4 051.0 | 130 988.9467 | 3.2248 | | 3.2248 | 3.2335 | 3.2335 | 3.2335 | 3.2287 | 3.2431 | | 2.0 | 3.2438 | 3.2438 | 3.2438 | | | 22.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 30.0 | 949.8687 | 3.1700 | | 3.1661 | 3.1700 | 3.1661 | 3.1661 | 3.1677 | 3.1805 | | 2.0 | 3.1700 | 3.1700 | 3.1700 | | | 22.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 111.0 | 3 479.0168 | 3.1452 | | 3.1292 | 3.1838 | 3.1838 | 3.1343 | 3.1263 | 3.1838 | | 4.0 | 3.1748 | 3.1748 | 3.1748 | | | 22.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.1292 | 3.1950 | | | | 3.2056 | | | | 22.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 901.0 | 27 468.4995 | 3.0490 | | 3.0483 | 3.0778 | 3.0778 | 3.0486 | 3.0490 | 3.0811 | | 3.0 | 3.0531 | 3.0531 | 3.0531 | | | 22.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.9527 | 3.1212 | | | | 3.1321 | | | | 22.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.0329 | 3.0971 | | | | 3.0878 | | | | 22.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.0361 | 3.1099 | | | | 3.0868 | | | | 22.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 20.0 | 577.6970 | 2.8885 | | 2.8885 | 2.8885 | 2.8885 | 2.8885 | 2.8724 | 2.8885 | | 1.0 | | 2.9572 | | | | 22.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 2.8352 | 3.1125 | | | | 2.9572 | | | | 22.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.6994 | 2.9687 | | | | 2.9825 | | | | 22.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 226 402.0 | 7 201 679.8146 | 3.1773 | | 3.1773 | 3.1821 | 3.1805 | 3.1809 | 3.1164 | 3.1773 | | 12.0 | 3.1809 | 3.1809 | 3.1809 | | | 22.05.2012 | MTLR | | RTS | | | | | | | | | 4.0 | 29.5000 | | | | | | 3 783 901 072.0500 | | 22.05.2012 | MTLRP | | RTS | | | | | | | | | 5.6500 | 6.6500 | | | | | | 913 020 500.7000 | | 21.05.2012 | MTLR | | MICEX | 871 998.0 | 5 253 775.1441 | 5.8295 | | 5.8072 | 6.1321 | 6.0748 | 6.0238 | 6.0748 | 6.0875 | | 3 283.0 | 6.0238 | 6.0238 | 6.0238 | 2 507 535 267.7744 | | 21.05.2012 | MTLRP | | MICEX | 312 240.0 | 1 908 226.4137 | 6.1640 | | 6.0464 | 6.3586 | 6.0748 | 6.1114 | 6.0716 | 6.0748 | | 1 111.0 | 6.1114 | 6.1114 | 6.1114 | 848 000 425.0353 | | 21.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 2.9947 | 3.0692 | | | 3.0673 | 3.0597 | 3.0673 | | | 21.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 167.0 | 5 412.1228 | 3.2049 | | 3.2049 | 3.2448 | 3.2448 | 3.2409 | 3.2279 | 3.2460 | | 5.0 | 3.2406 | 3.2406 | 3.2406 | | | 21.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 1.0 | 32.0495 | 3.2049 | | 3.2049 | 3.2049 | 3.2049 | 3.2049 | 3.2053 | 3.2221 | | 1.0 | 3.2215 | 3.2215 | 3.2215 | | | 21.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.1463 | 3.1568 | | | 3.1467 | 3.1463 | 3.1467 | | | 21.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.0262 | 3.1537 | | | 3.1537 | 3.1537 | 3.1537 | | | 21.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.0899 | 3.1696 | | | | 3.1817 | | | | 21.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 2.9976 | 3.0581 | | | | 3.0581 | | | | 21.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8670 | 3.0581 | | | | 3.1087 | | | | 21.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.0103 | 3.0868 | | | | 3.0648 | | | | 21.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.0103 | 3.0868 | | | | 3.0638 | | | | 21.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 36.0 | 1 032.1068 | 2.8670 | | 2.8670 | 2.8670 | 2.8670 | 2.8670 | 2.8039 | 2.8670 | | 1.0 | | 2.9355 | | | | 21.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | 3.0501 | | | | 2.9351 | | | | 21.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.5497 | 2.9466 | | | | 2.9603 | | | | 21.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 2.0 | 63.0732 | 3.1537 | | 3.1537 | 3.1537 | 3.1537 | 3.1537 | 2.9893 | 3.1298 | | 1.0 | | 3.1728 | | | | 21.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.1855 | | | | | | | | | 21.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.1855 | | | | | | | | | 21.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.1855 | | | | | | | | | 21.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.1855 | | | | | | | | | 21.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.1855 | | | | | | | | | 21.05.2012 | MTLR | | RTS | | | | | | | | | 4.0 | 29.5000 | | | | | | 3 783 901 072.0500 | | 21.05.2012 | MTLRP | | RTS | | | | | | | | | 5.6500 | 6.6500 | | | | | | 913 020 500.7000 | | 18.05.2012 | MTLR | | MICEX | 712 887.0 | 4 342 754.2346 | 6.0759 | | 5.9822 | 6.1923 | 6.0598 | 6.0921 | 6.0307 | 6.0436 | | 4 226.0 | 6.0921 | 6.0921 | 6.0921 | 2 535 963 939.6833 | | 18.05.2012 | MTLRP | | MICEX | 394 420.0 | 2 411 473.6811 | 6.2052 | | 6.0436 | 6.2731 | 6.0924 | 6.1141 | 6.0924 | 6.1044 | | 1 146.0 | 6.1141 | 6.1141 | 6.1141 | 848 370 748.2039 | | 18.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 442.0 | 13 736.4786 | 3.1188 | | 3.0703 | 3.1188 | 3.0703 | 3.1078 | 3.0383 | 3.0703 | | 2.0 | 3.1120 | 3.1042 | 3.1120 | | | 18.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 70.0 | 2 299.0301 | 3.2859 | | 3.2836 | 3.2871 | 3.2871 | 3.2842 | 3.2516 | 3.2871 | | 4.0 | 3.2878 | 3.2878 | 3.2878 | | | 18.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 5 350.0 | 174 807.7837 | 3.2674 | | 3.2674 | 3.2674 | 3.2674 | 3.2674 | 3.2484 | 3.2707 | | 1.0 | 3.2684 | 3.2684 | 3.2684 | | | 18.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 115 002.0 | 3 671 016.2241 | 3.1934 | | 3.1921 | 3.2028 | 3.2028 | 3.1921 | 3.1963 | 3.2028 | | 6.0 | 3.1921 | 3.1921 | 3.1921 | | | 18.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 1 200.0 | 38 394.7876 | 3.1996 | | 3.1996 | 3.1996 | 3.1996 | 3.1996 | 3.0709 | 3.1996 | | 4.0 | 3.2022 | 3.1996 | 3.2022 | | | 18.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | 30.0 | 963.3601 | 3.2112 | | 3.2112 | 3.2112 | 3.2112 | 3.2112 | 3.1349 | 3.2287 | | 1.0 | | 3.2280 | | | | 18.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 146.0 | 4 527.6278 | 3.0774 | | 3.0461 | 3.1026 | 3.1026 | 3.1010 | 3.0383 | 3.1026 | | 11.0 | | 3.1026 | | | | 18.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.9733 | 3.3450 | | | | 3.1540 | | | | 18.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 2.0 | 61.4123 | 3.0706 | | 3.0706 | 3.0706 | 3.0706 | 3.0706 | | 3.1317 | | 1.0 | | 3.1094 | | | | 18.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | 500.0 | 15 311.0527 | 3.0622 | | 3.0622 | 3.0622 | 3.0622 | 3.0622 | | 3.1317 | | 1.0 | | 3.1084 | | | | 18.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 24.0 | 698.0870 | 2.9087 | | 2.9087 | 2.9087 | 2.9087 | 2.9087 | 2.8447 | 2.9087 | | 4.0 | | 2.9792 | | | | 18.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | 3.1346 | | | | 2.9779 | | | | 18.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.5858 | 2.9895 | | | | 3.0034 | | | | 18.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.0383 | 3.2254 | | | | 3.2190 | | | | 18.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | 100.0 | 3 231.8845 | 3.2319 | | 3.2319 | 3.2319 | 3.2319 | 3.2319 | 3.2319 | | | 1.0 | | | | | | 18.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.2319 | | | | | | | | | 18.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | 100.0 | 3 231.8845 | 3.2319 | | 3.2319 | 3.2319 | 3.2319 | 3.2319 | 3.2319 | | | 1.0 | | | | | | 18.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | 100.0 | 3 231.8845 | 3.2319 | | 3.2319 | 3.2319 | 3.2319 | 3.2319 | 3.2319 | | | 1.0 | | | | | | 18.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | 100.0 | 3 231.8845 | 3.2319 | | 3.2319 | 3.2319 | 3.2319 | 3.2319 | 3.2319 | | | 1.0 | | | | | | 18.05.2012 | MTLR | | RTS | | | | | | | | | 4.0 | 29.5000 | | | | | | 3 783 901 072.0500 | | 18.05.2012 | MTLRP | | RTS | | | | | | | | | 5.6500 | 6.6500 | | | | | | 913 020 500.7000 | | 17.05.2012 | MTLR | | MICEX | 583 452.0 | 3 685 651.5635 | 6.5212 | | 6.0079 | 6.6439 | 6.2985 | 6.3178 | 6.2985 | 6.3017 | | 4 596.0 | 6.3178 | 6.3178 | 6.3178 | 2 629 929 971.0258 | | 17.05.2012 | MTLRP | | MICEX | 232 030.0 | 1 462 857.1046 | 6.4415 | | 6.2019 | 6.4534 | 6.3211 | 6.3046 | 6.2956 | 6.3211 | | 862.0 | 6.3046 | 6.3046 | 6.3046 | 874 806 717.8362 | | 17.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 510.0 | 15 805.8872 | 3.0992 | | 3.0992 | 3.0992 | 3.0992 | 3.0992 | 3.0992 | 3.1153 | | 4.0 | 3.1086 | 3.1027 | 3.1086 | | | 17.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 100 283.0 | 3 293 470.2510 | 3.2839 | | 3.2832 | 3.2848 | 3.2832 | 3.2842 | 3.2826 | 3.2855 | | 9.0 | 3.2832 | 3.2842 | 3.2832 | | | 17.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 7 000.0 | 228 694.6584 | 3.2671 | | 3.2671 | 3.2671 | 3.2671 | 3.2671 | 3.2464 | 3.2671 | | 2.0 | 3.2655 | 3.2651 | 3.2655 | | | 17.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.1896 | 3.1993 | | | 3.1957 | 3.1957 | 3.1957 | | | 17.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.1673 | 3.2122 | | | 3.2002 | 3.2002 | 3.2002 | | | 17.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.2077 | 3.2251 | | | | 3.2248 | | | | 17.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 50 000.0 | 1 549 596.7820 | 3.0992 | | 3.0992 | 3.0992 | 3.0992 | 3.0992 | 3.0740 | 3.1150 | | 1.0 | | 3.1095 | | | | 17.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8409 | 3.1153 | | | | 3.1505 | | | | 17.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.0672 | 3.1089 | | | | 3.1063 | | | | 17.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | 9 001.0 | 276 052.5152 | 3.0669 | | 3.0588 | 3.0669 | 3.0588 | 3.0669 | 3.0588 | 3.1282 | | 2.0 | | 3.1053 | | | | 17.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 2.0 | 58.1228 | 2.9061 | | 2.9061 | 2.9061 | 2.9061 | 2.9061 | 2.8409 | 2.9061 | | 1.0 | | 2.9801 | | | | 17.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | 3.1796 | | | | 2.9746 | | | | 17.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.5836 | 2.9862 | | | | 3.0001 | | | | 17.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.0295 | 3.1960 | | | | 3.2154 | | | | 17.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.2283 | | | | | | | | | 17.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.2283 | | | | | | | | | 17.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.2283 | | | | | | | | | 17.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.2283 | | | | | | | | | 17.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.2283 | | | | | | | | | 17.05.2012 | MTLR | | RTS | | | | | | | | | 4.0 | 29.5000 | | | | | | 3 783 901 072.0500 | | 17.05.2012 | MTLRP | | RTS | | | | | | | | | 6.0 | 6.2700 | | | | | | 870 005 857.0500 | | 16.05.2012 | MTLR | | MICEX | 737 495.0 | 4 923 020.2177 | 6.7425 | | 6.5612 | 6.8118 | 6.7359 | 6.6766 | 6.7260 | 6.7359 | | 4 197.0 | 6.6766 | 6.6766 | 6.6766 | 2 779 264 879.2940 | | 16.05.2012 | MTLRP | | MICEX | 237 500.0 | 1 547 811.9249 | 6.6331 | | 6.4623 | 6.6387 | 6.5249 | 6.5170 | 6.5233 | 6.5282 | | 687.0 | 6.5170 | 6.5170 | 6.5170 | 904 279 005.8292 | | 16.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 35 551.0 | 1 128 757.1011 | 3.1751 | | 3.1602 | 3.1817 | 3.1817 | 3.1751 | 3.1718 | 3.1817 | | 7.0 | 3.1754 | 3.1751 | 3.1754 | | | 16.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 153 801.0 | 5 156 521.7525 | 3.3548 | | 3.3525 | 3.3627 | 3.3610 | 3.3528 | 3.3515 | 3.3624 | | 16.0 | 3.3528 | 3.3528 | 3.3528 | | | 16.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 10 166.0 | 338 883.8704 | 3.4118 | | 3.3304 | 3.4118 | 3.3333 | 3.3333 | 3.3333 | 3.3416 | | 5.0 | 3.3393 | 3.3337 | 3.3393 | | | 16.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 2 325.0 | 75 877.9290 | 3.2641 | | 3.2608 | 3.2641 | 3.2608 | 3.2634 | 3.2608 | 3.2756 | | 6.0 | 3.2638 | 3.2638 | 3.2638 | | | 16.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 704.0 | 22 977.9854 | 3.2311 | | 3.2311 | 3.2641 | 3.2641 | 3.2638 | 3.2344 | 3.2641 | | 2.0 | 3.2684 | 3.2684 | 3.2684 | | | 16.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | 1.0 | 32.9378 | 3.2938 | | 3.2938 | 3.2938 | 3.2938 | 3.2938 | 3.2760 | 3.2938 | | 1.0 | | 3.2934 | | | | 16.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1395 | 3.1649 | | | | 3.2031 | | | | 16.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | 398.0 | 12 335.0225 | 3.0993 | | 3.0993 | 3.0993 | 3.0993 | 3.0993 | 2.8028 | 3.2641 | | 1.0 | | 3.2176 | | | | 16.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.1326 | 3.1566 | | | | 3.1724 | | | | 16.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | 500.0 | 15 661.1133 | 3.1322 | | 3.1322 | 3.1322 | 3.1322 | 3.1322 | | 3.1487 | | 1.0 | | 3.1721 | | | | 16.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 64.0 | 1 899.5381 | 2.9680 | | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9344 | 2.9680 | | 4.0 | | 3.0452 | | | | 16.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | 31.0 | 930.1053 | 3.0003 | | 3.0003 | 3.0003 | 3.0003 | 3.0003 | | 3.2311 | | 2.0 | | 3.0379 | | | | 16.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8028 | 3.0498 | | | | 3.0640 | | | | 16.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.0940 | 3.2641 | | | | 3.2839 | | | | 16.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.2971 | | | | | | | | | 16.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.2971 | | | | | | | | | 16.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.2971 | | | | | | | | | 16.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.2971 | | | | | | | | | 16.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.2971 | | | | | | | | | 16.05.2012 | MTLR | | RTS | | | | | | | | | 4.0 | 29.5000 | | | | | | 3 783 901 072.0500 | | 16.05.2012 | MTLRP | | RTS | | | | | | | | | 6.0 | 6.3500 | | | | | | 881 106 410.2500 | | 15.05.2012 | MTLR | | MICEX | 719 225.0 | 4 979 524.0970 | 6.9552 | | 6.7900 | 7.0246 | 6.8230 | 6.9221 | 6.8131 | 6.8230 | | 3 526.0 | 6.9221 | 6.9221 | 6.9221 | 2 881 485 041.4833 | | 15.05.2012 | MTLRP | | MICEX | 114 050.0 | 753 119.2888 | 6.5732 | | 6.5194 | 6.6743 | 6.6082 | 6.6033 | 6.5921 | 6.6082 | | 566.0 | 6.6033 | 6.6033 | 6.6033 | 916 252 642.0691 | | 15.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.1720 | 3.1885 | | | 3.1905 | 3.1908 | 3.1905 | | | 15.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 99.0 | 3 324.7459 | 3.3550 | | 3.3550 | 3.3702 | 3.3636 | 3.3583 | 3.3600 | 3.3699 | | 9.0 | | 3.3682 | | | | 15.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 2.0 | 66.9052 | 3.3517 | | 3.3388 | 3.3517 | 3.3388 | 3.3454 | 3.3441 | 3.3504 | | 2.0 | 3.3481 | 3.3467 | 3.3481 | | | 15.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 2 335.0 | 76 381.2894 | 3.2711 | | 3.2711 | 3.2744 | 3.2744 | 3.2711 | 3.2625 | 3.2860 | | 3.0 | | 3.2906 | | | | 15.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 532.0 | 17 402.5614 | 3.2909 | | 3.2711 | 3.2909 | 3.2711 | 3.2711 | 3.2413 | 3.2860 | | 7.0 | 3.2869 | 3.2869 | 3.2869 | | | 15.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.2830 | 3.3041 | | | | 3.3005 | | | | 15.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1462 | 3.2377 | | | | 3.2100 | | | | 15.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8088 | 3.4198 | | | | 3.2255 | | | | 15.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.1392 | 3.1687 | | | | 3.1792 | | | | 15.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.1389 | 3.1687 | | | | 3.1812 | | | | 15.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 2.9744 | 3.1389 | | | | 3.0563 | | | | 15.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | 32.0 | 983.3076 | 3.0728 | | 3.0728 | 3.0728 | 3.0728 | 3.0728 | 3.0068 | 3.0725 | | 1.0 | | 3.0444 | | | | 15.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.9413 | 3.0560 | | | | 3.0705 | | | | 15.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.2678 | 3.3025 | | | | 3.2909 | | | | 15.05.2012 | MTLR | | RTS | | | | | | | | | 4.0 | 29.5000 | | | | | | 3 783 901 072.0500 | | 15.05.2012 | MTLRP | | RTS | 10 000.0 | 65 800.0 | 6.5800 | | 6.5800 | 6.5800 | 6.5800 | | 6.4500 | 6.5300 | | 2.0 | | | | 906 082 654.9500 | | 14.05.2012 | MTLR | | MICEX | 324 923.0 | 2 322 093.7033 | 7.3892 | | 6.9882 | 7.4057 | 6.9882 | 7.1473 | 6.9882 | 6.9915 | | 2 629.0 | 7.1473 | 7.1473 | 7.1473 | 2 975 204 848.9031 | | 14.05.2012 | MTLRP | | MICEX | 151 430.0 | 1 004 633.3116 | 7.1904 | | 6.5260 | 7.1904 | 6.5923 | 6.6343 | 6.5880 | 6.5923 | | 912.0 | 6.6343 | 6.6343 | 6.6343 | 920 561 759.9248 | | 14.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.1760 | 3.2108 | | | 3.1995 | 3.1999 | 3.1995 | | | 14.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 308.0 | 10 410.9771 | 3.3775 | | 3.3775 | 3.3834 | 3.3821 | 3.3801 | 3.3768 | 3.3834 | | 4.0 | 3.3828 | 3.3828 | 3.3828 | | | 14.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 2.0 | 67.1652 | 3.3616 | | 3.3549 | 3.3616 | 3.3549 | 3.3583 | 3.3549 | 3.3612 | | 2.0 | 3.3576 | 3.3566 | 3.3576 | | | 14.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.2569 | 3.2903 | | | | 3.2989 | | | | 14.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 303.0 | 10 008.7809 | 3.3003 | | 3.3003 | 3.3033 | 3.3033 | 3.3033 | 3.3003 | 3.3033 | | 2.0 | 3.3079 | 3.3066 | 3.3079 | | | 14.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.2923 | 3.3102 | | | | 3.3099 | | | | 14.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 30.0 | 954.2965 | 3.1810 | | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 3.1551 | 3.2138 | | 2.0 | | 3.2191 | | | | 14.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | 30.0 | 954.2965 | 3.1810 | | 3.1810 | 3.1810 | 3.1810 | 3.1810 | 2.8172 | 3.2307 | | 2.0 | | 3.2347 | | | | 14.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.1482 | 3.1893 | | | | 3.1883 | | | | 14.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.1479 | 3.1893 | | | | 3.1903 | | | | 14.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 2.9828 | 3.1147 | | | | 3.0650 | | | | 14.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.0488 | 3.2141 | | | | 3.0531 | | | | 14.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.7181 | 3.0650 | | | | 3.0793 | | | | 14.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.1094 | 3.2970 | | | 3.3003 | 3.3003 | 3.3003 | | | 14.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.3135 | | | | | | | | | 14.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.3135 | | | | | | | | | 14.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.3135 | | | | | | | | | 14.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.3135 | | | | | | | | | 14.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.3135 | | | | | | | | | 14.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 14.05.2012 | MTLRP | | RTS | 47 000.0 | 308 490.0 | 6.7100 | | 6.5000 | 6.7100 | 6.5000 | | | 6.5200 | | 34.0 | | | | 901 919 947.5000 | | 12.05.2012 | MTLR | | MICEX | 56 579.0 | 420 881.1800 | 7.4097 | | 7.3303 | 7.4759 | 7.4329 | 7.4395 | 7.4329 | 7.4428 | | 769.0 | 7.4395 | 7.4395 | 7.4395 | 3 096 838 651.9123 | | 12.05.2012 | MTLRP | | MICEX | 127 500.0 | 862 353.7707 | 6.7802 | | 6.7190 | 6.8464 | 6.7478 | 6.7637 | 6.7323 | 6.7478 | | 723.0 | 6.7637 | 6.7637 | 6.7637 | 938 506 890.7018 | | 12.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.1822 | 3.2087 | | | 3.1941 | 3.1944 | 3.1941 | | | 12.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | | | | | | | | | 3.3493 | 3.3780 | | | 3.3790 | 3.3790 | 3.3790 | | | 12.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 1 396.0 | 46 767.8180 | 3.3499 | | 3.3499 | 3.3559 | 3.3559 | 3.3502 | 3.3499 | 3.3526 | | 4.0 | 3.3519 | 3.3509 | 3.3519 | | | 12.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.2417 | 3.2864 | | | | 3.2934 | | | | 12.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.2947 | 3.3029 | | | 3.3063 | 3.3023 | 3.3063 | | | 12.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | 1.0 | 33.0460 | 3.3046 | | 3.3046 | 3.3046 | 3.3046 | 3.3046 | 3.2867 | 3.3046 | | 1.0 | | 3.3043 | | | | 12.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1756 | 3.2745 | | | | 3.2163 | | | | 12.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 3.1756 | 3.2748 | | | | 3.2494 | | | | 12.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.1428 | 3.2054 | | | | 3.1829 | | | | 12.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.1425 | 3.2054 | | | | 3.1849 | | | | 12.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 2.9778 | 3.1392 | | | 3.0615 | 3.0598 | 3.0615 | | | 12.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.0112 | 3.2252 | | | | 3.0479 | | | | 12.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.6473 | 3.0598 | | | | 3.0740 | | | | 12.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 1 000.0 | 32 748.2749 | 3.2748 | | 3.2748 | 3.2748 | 3.2748 | 3.2748 | 3.1081 | 3.2748 | | 1.0 | 3.2937 | 3.2947 | 3.2937 | | | 12.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.3079 | | | | | | | | | 12.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.3079 | | | | | | | | | 12.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.3079 | | | | | | | | | 12.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.3079 | | | | | | | | | 12.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.3079 | | | | | | | | | 12.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 12.05.2012 | MTLRP | | RTS | 7 000.0 | 47 390.0 | 6.8000 | | 6.7300 | 6.8100 | 6.7300 | | | 6.7000 | | 7.0 | | | | 929 671 330.5000 | | 11.05.2012 | MTLR | | MICEX | 792 524.0 | 5 909 091.7483 | 7.5193 | | 7.2940 | 7.5292 | 7.4199 | 7.4563 | 7.4232 | 7.4365 | | 3 389.0 | 7.4563 | 7.4563 | 7.4563 | 3 103 853 533.2123 | | 11.05.2012 | MTLRP | | MICEX | 397 630.0 | 2 702 186.0506 | 6.6912 | | 6.6746 | 6.9131 | 6.7243 | 6.7958 | 6.7160 | 6.7243 | | 1 513.0 | 6.7958 | 6.7958 | 6.7958 | 942 968 444.9487 | | 11.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 150.0 | 4 779.9371 | 3.1899 | | 3.1866 | 3.1899 | 3.1866 | 3.1866 | 3.1800 | 3.2048 | | 2.0 | 3.1985 | 3.1988 | 3.1985 | | | 11.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 136.0 | 4 596.3146 | 3.3784 | | 3.3764 | 3.3823 | 3.3823 | 3.3797 | 3.3625 | 3.3837 | | 4.0 | 3.3837 | 3.3837 | 3.3837 | | | 11.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 32 801.0 | 1 101 030.3222 | 3.3588 | | 3.3555 | 3.3605 | 3.3555 | 3.3568 | 3.3542 | 3.3555 | | 16.0 | 3.3568 | 3.3568 | 3.3568 | | | 11.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 10.0 | 329.0923 | 3.2909 | | 3.2909 | 3.2909 | 3.2909 | 3.2909 | 3.2826 | 3.2909 | | 1.0 | | 3.2979 | | | | 11.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 500.0 | 16 537.4258 | 3.3075 | | 3.3075 | 3.3075 | 3.3075 | 3.3075 | 3.2992 | 3.3075 | | 1.0 | 3.3111 | 3.3068 | 3.3111 | | | 11.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.2913 | 3.3075 | | | | 3.3088 | | | | 11.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1800 | 3.2293 | | | | 3.2207 | | | | 11.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | 2.0 | 63.5991 | 3.1800 | | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.2793 | | 1.0 | | 3.2538 | | | | 11.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.1472 | 3.2088 | | | | 3.1872 | | | | 11.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.1468 | 3.2098 | | | | 3.1892 | | | | 11.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 2.9819 | 3.1448 | | | 3.0650 | 3.0640 | 3.0650 | | | 11.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.0147 | 3.0720 | | | | 3.0521 | | | | 11.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.6510 | 3.0640 | | | | 3.0783 | | | | 11.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.2462 | 3.2975 | | | 3.2982 | 3.2995 | 3.2982 | | | 11.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 11.05.2012 | MTLRP | | RTS | 18 000.0 | 122 240.0 | 6.7300 | | 6.7300 | 6.8300 | 6.7600 | | | 6.7000 | | 4.0 | | | | 929 671 330.5000 | | 10.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 10.05.2012 | MTLRP | | RTS | 85 000.0 | 538 120.0 | 6.1500 | | 6.1500 | 6.6600 | 6.6600 | | | 6.6700 | | 14.0 | | | | 924 121 053.9000 | | 08.05.2012 | MTLR | | MICEX | 184 637.0 | 1 366 284.6532 | 7.4914 | | 7.2733 | 7.5619 | 7.2834 | 7.4008 | 7.2800 | 7.2834 | | 1 648.0 | 7.4008 | 7.4008 | 7.4008 | 3 080 745 662.9036 | | 08.05.2012 | MTLRP | | MICEX | 16 450.0 | 101 003.2978 | 6.0421 | | 6.0387 | 6.1729 | 6.0924 | 6.1401 | 6.0928 | 6.1562 | | 86.0 | 6.1401 | 6.1401 | 6.1401 | 851 976 535.5464 | | 08.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2156 | | | | 3.2418 | 3.2401 | 3.2418 | | | 08.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | | | | | | | | | 3.4220 | 3.4303 | | | 3.4263 | 3.4263 | 3.4263 | | | 08.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | 3.3958 | 3.4035 | | | 3.4002 | 3.4032 | 3.4002 | | | 08.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | | | | | | 3.3401 | | | | 08.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3414 | 3.3515 | | | 3.3539 | 3.3495 | 3.3539 | | | 08.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3334 | 3.3549 | | | | 3.3512 | | | | 08.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1613 | 3.3277 | | | 3.2619 | 3.2619 | 3.2619 | | | 08.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | | | | | | 3.2955 | | | | 08.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | | 3.3213 | | | | 3.2280 | | | | 08.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | | 3.2509 | | | | 3.2277 | | | | 08.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.0865 | 3.1804 | | | 3.1039 | 3.1032 | 3.1039 | | | 08.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | | | | | 3.0912 | | | | 08.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | | 3.1032 | | | | 3.1177 | | | | 08.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.1522 | 3.3535 | | | 3.3384 | 3.3404 | 3.3384 | | | 08.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 08.05.2012 | MTLRP | | RTS | | | | | | | | | | 6.1000 | | | | | | 846 417 181.5000 | | 07.05.2012 | MTLR | | MICEX | 193 281.0 | 1 409 314.0149 | 7.3136 | | 7.1123 | 7.5484 | 7.3773 | 7.2901 | 7.3237 | 7.3773 | | 2 909.0 | 7.2901 | 7.2901 | 7.2901 | 3 034 660 165.6798 | | 07.05.2012 | MTLRP | | MICEX | 4 750.0 | 28 519.2955 | 5.9398 | | 5.8727 | 6.1058 | 6.0723 | 6.0042 | 6.0220 | 6.0790 | | 54.0 | 6.0042 | 6.0042 | 6.0042 | 833 123 377.5912 | | 07.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 1.0 | 32.1396 | 3.2140 | | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2156 | 3.2542 | | 1.0 | 3.2418 | 3.2401 | 3.2418 | | | 07.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 128.0 | 4 390.4118 | 3.4300 | | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4223 | 3.4300 | | 4.0 | 3.4260 | 3.4263 | 3.4260 | | | 07.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | 3.3549 | 3.4035 | | | 3.4002 | 3.4032 | 3.4002 | | | 07.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | | | | | | 3.3401 | | | | 07.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | | | | | 3.3502 | 3.3495 | 3.3502 | | | 07.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3334 | | | | | 3.3512 | | | | 07.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1613 | 3.3277 | | | 3.2619 | 3.2619 | 3.2619 | | | 07.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | | 3.4723 | | | | 3.2955 | | | | 07.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | | | | | | 3.2280 | | | | 07.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | | | | | | 3.2277 | | | | 07.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.0865 | 3.1868 | | | 3.1039 | 3.1032 | 3.1039 | | | 07.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | | | | | 3.0912 | | | | 07.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | | 3.1032 | | | | 3.1177 | | | | 07.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.1522 | 3.3535 | | | 3.3381 | 3.3404 | 3.3381 | | | 07.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.0529 | | | | | | | | | 07.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 07.05.2012 | MTLRP | | RTS | | | | | | | | | | 6.1000 | | | | | | 846 417 181.5000 | | 05.05.2012 | MTLR | | MICEX | 139 149.0 | 1 034 333.3007 | 7.5016 | | 7.3698 | 7.5253 | 7.5016 | 7.4340 | 7.4847 | 7.5016 | | 1 577.0 | 7.4340 | 7.4340 | 7.4340 | 3 094 562 825.8717 | | 05.05.2012 | MTLRP | | MICEX | 17 340.0 | 106 154.8843 | 6.1702 | | 6.0824 | 6.1824 | 6.1310 | 6.1219 | 6.1310 | 6.1544 | | 170.0 | 6.1219 | 6.1219 | 6.1219 | 849 457 495.7018 | | 05.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 316.0 | 10 357.5930 | 3.2774 | | 3.2774 | 3.2777 | 3.2777 | 3.2777 | 3.2372 | 3.2777 | | 2.0 | 3.2652 | 3.2632 | 3.2652 | | | 05.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 35.0 | 1 208.7032 | 3.4534 | | 3.4534 | 3.4534 | 3.4534 | 3.4534 | 3.4501 | 3.4551 | | 1.0 | 3.4504 | 3.4504 | 3.4504 | | | 05.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | 3.4217 | 3.4271 | | | 3.4227 | 3.4278 | 3.4227 | | | 05.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | | | | | | 3.3642 | | | | 05.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 470.0 | 15 849.9951 | 3.3723 | | 3.3723 | 3.3723 | 3.3723 | 3.3723 | 3.3656 | 3.3757 | | 6.0 | 3.3777 | 3.3737 | 3.3777 | | | 05.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3575 | 3.3774 | | | | 3.3754 | | | | 05.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.2176 | 3.3511 | | | 3.2855 | 3.2855 | 3.2855 | | | 05.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 3.1432 | 3.3517 | | | | 3.3193 | | | | 05.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2105 | 3.3037 | | | | 3.2514 | | | | 05.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2101 | 3.2743 | | | | 3.2510 | | | | 05.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1088 | 3.1764 | | | 3.1274 | 3.1257 | 3.1274 | | | 05.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | 3.1426 | | | | 3.1135 | | | | 05.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.7036 | 3.1257 | | | | 3.1402 | | | | 05.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 1.0 | 33.7403 | 3.3740 | | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.1716 | 3.3737 | | 1.0 | 3.3646 | 3.3646 | 3.3646 | | | 05.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 05.05.2012 | MTLRP | | RTS | | | | | | | | | | 6.1000 | | | | | | 846 417 181.5000 | | 04.05.2012 | MTLR | | MICEX | 635 807.0 | 4 868 485.6532 | 7.9354 | | 7.4670 | 7.9354 | 7.5009 | 7.6571 | 7.4941 | 7.4975 | | 4 078.0 | 7.6571 | 7.6571 | 7.6571 | 3 187 410 653.0903 | | 04.05.2012 | MTLRP | | MICEX | 178 980.0 | 1 116 124.0675 | 6.3622 | | 6.1959 | 6.3758 | 6.1959 | 6.2360 | 6.1942 | 6.1959 | | 385.0 | 6.2360 | 6.2360 | 6.2360 | 865 282 150.2546 | | 04.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 1 011.0 | 33 113.2268 | 3.2753 | | 3.2753 | 3.2753 | 3.2753 | 3.2753 | 3.2515 | 3.2919 | | 2.0 | 3.2783 | 3.2756 | 3.2783 | | | 04.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 1 211.0 | 41 968.7337 | 3.4688 | | 3.4637 | 3.4705 | 3.4691 | 3.4657 | 3.4643 | 3.4705 | | 9.0 | 3.4660 | 3.4657 | 3.4660 | | | 04.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 630.0 | 21 682.1098 | 3.4416 | | 3.4416 | 3.4416 | 3.4416 | 3.4416 | 3.4331 | 3.4416 | | 1.0 | 3.4379 | 3.4430 | 3.4379 | | | 04.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | | | | | | 3.3792 | | | | 04.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3805 | 3.3890 | | | 3.3937 | 3.3917 | 3.3937 | | | 04.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | 10.0 | 339.4087 | 3.3941 | | 3.3941 | 3.3941 | 3.3941 | 3.3941 | 3.3724 | 3.4111 | | 1.0 | | 3.3904 | | | | 04.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 1.0 | 32.6545 | 3.2655 | | 3.2655 | 3.2655 | 3.2655 | 3.2655 | 3.2651 | 3.3564 | | 1.0 | 3.3001 | 3.3001 | 3.3001 | | | 04.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8857 | 3.3601 | | | | 3.3340 | | | | 04.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2247 | 3.3262 | | | | 3.2658 | | | | 04.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2244 | 3.2889 | | | | 3.2655 | | | | 04.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1226 | 3.2244 | | | 3.1405 | 3.1395 | 3.1405 | | | 04.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.1056 | 3.1735 | | | | 3.1273 | | | | 04.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8853 | 3.1395 | | | | 3.1541 | | | | 04.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 238 501.0 | 8 062 552.6932 | 3.3601 | | 3.3601 | 3.3805 | 3.3805 | 3.3805 | 3.3262 | 3.3839 | | 3.0 | 3.3795 | 3.3795 | 3.3795 | | | 04.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.3941 | | | | | | | | | 04.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.3941 | | | | | | | | | 04.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.3941 | | | | | | | | | 04.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.3941 | | | | | | | | | 04.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.3941 | | | | | | | | | 04.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 04.05.2012 | MTLRP | | RTS | 7 000.0 | 43 370.0 | 6.2200 | | 6.1800 | 6.2200 | 6.1900 | | 5.8000 | 6.2700 | | 3.0 | | | | 858 905 303.8500 | | 03.05.2012 | MTLR | | MICEX | 708 705.0 | 5 799 614.6002 | 8.3791 | | 7.9671 | 8.3927 | 7.9943 | 8.1850 | 7.9705 | 7.9943 | | 4 367.0 | 8.1850 | 8.1850 | 8.1850 | 3 407 176 076.1709 | | 03.05.2012 | MTLRP | | MICEX | 122 350.0 | 793 681.3638 | 7.4880 | | 6.3675 | 7.4880 | 6.4196 | 6.4871 | 6.4013 | 6.4196 | | 979.0 | 6.4871 | 6.4871 | 6.4871 | 900 123 762.8852 | | 03.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 1 170.0 | 38 453.1576 | 3.3026 | | 3.2856 | 3.3026 | 3.2856 | 3.2866 | 3.2617 | 3.3026 | | 3.0 | 3.2995 | 3.2903 | 3.2995 | | | 03.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 466.0 | 16 209.6572 | 3.4848 | | 3.4756 | 3.4848 | 3.4800 | 3.4786 | 3.4762 | 3.4810 | | 5.0 | 3.4800 | 3.4796 | 3.4800 | | | 03.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 35 000.0 | 1 209 057.9759 | 3.4524 | | 3.4524 | 3.4548 | 3.4548 | 3.4545 | 3.4456 | 3.4541 | | 2.0 | 3.4483 | 3.4538 | 3.4483 | | | 03.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | | | | | 3.3898 | 3.3898 | 3.3898 | | | 03.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 110.0 | 3 740.2795 | 3.4003 | | 3.3996 | 3.4003 | 3.3996 | 3.4003 | 3.3911 | 3.3996 | | 2.0 | 3.4041 | 3.4024 | 3.4041 | | | 03.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | 66 001.0 | 2 244 579.6505 | 3.3969 | | 3.3969 | 3.4047 | 3.4047 | 3.4010 | 3.3969 | 3.5750 | | 3.0 | | 3.4003 | | | | 03.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.2754 | 3.3707 | | | 3.3104 | 3.3104 | 3.3104 | | | 03.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8947 | 3.3707 | | | | 3.3445 | | | | 03.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2348 | 3.3356 | | | | 3.2760 | | | | 03.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2345 | 3.2992 | | | | 3.2757 | | | | 03.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 3 824.0 | 120 101.9380 | 3.1399 | | 3.1399 | 3.1409 | 3.1409 | 3.1409 | 3.1392 | 3.2648 | | 3.0 | 3.1511 | 3.1494 | 3.1511 | | | 03.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 2.7238 | 3.1579 | | | | 3.1371 | | | | 03.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | 1.0 | 31.4939 | 3.1494 | | 3.1494 | 3.1494 | 3.1494 | 3.1494 | 2.8944 | 3.1494 | | 1.0 | | 3.1640 | | | | 03.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 502.0 | 16 955.1561 | 3.3775 | | 3.3707 | 3.3928 | 3.3928 | 3.3775 | 3.1947 | 3.3928 | | 3.0 | 3.3758 | 3.3758 | 3.3758 | | | 03.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 03.05.2012 | MTLRP | | RTS | 6 000.0 | 38 220.0 | 6.3700 | | 6.3700 | 6.3700 | 6.3700 | | 5.0 | 6.8500 | | 2.0 | | | | 883 881 548.5500 | | 02.05.2012 | MTLR | | MICEX | 510 814.0 | 4 348 917.4054 | 8.7560 | | 8.3099 | 8.8990 | 8.3235 | 8.5142 | 8.3201 | 8.3269 | | 3 799.0 | 8.5142 | | 8.5142 | 3 544 213 789.9444 | | 02.05.2012 | MTLRP | | MICEX | 39 640.0 | 264 635.4729 | 6.7177 | | 6.5696 | 6.7262 | 6.6220 | 6.6758 | 6.6220 | 6.6223 | | 277.0 | 6.6758 | | 6.6758 | 926 315 716.1399 | | 02.05.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 30.0 | 991.0533 | 3.3035 | | 3.3035 | 3.3035 | 3.3035 | 3.3035 | 3.2865 | 3.3018 | | 1.0 | 3.3039 | | 3.3039 | | | 02.05.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 10 720.0 | 373 173.8396 | 3.4891 | | 3.4704 | 3.4908 | 3.4806 | 3.4809 | 3.4704 | 3.4806 | | 14.0 | 3.4809 | | 3.4809 | | | 02.05.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 6 800.0 | 234 805.3823 | 3.4530 | | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4500 | 3.4598 | | 3.0 | 3.4479 | | 3.4479 | | | 02.05.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | | | | | 3.3904 | | 3.3904 | | | 02.05.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 517.0 | 17 591.1888 | 3.4040 | | 3.4019 | 3.4040 | 3.4019 | 3.4026 | 3.4006 | 3.4036 | | 4.0 | 3.4053 | | 3.4053 | | | 02.05.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3839 | 3.4397 | | | | | | | | 02.05.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 1.0 | 33.0351 | 3.3035 | | 3.3035 | 3.3035 | 3.3035 | 3.3035 | 3.3035 | 3.3743 | | 1.0 | 3.3110 | | 3.3110 | | | 02.05.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8955 | 3.5215 | | | | | | | | 02.05.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 1.0 | 32.6605 | 3.2660 | | 3.2660 | 3.2660 | 3.2660 | 3.2660 | 3.2357 | 3.3035 | | 1.0 | 3.2769 | | 3.2769 | | | 02.05.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2354 | 3.3001 | | | | | | | | 02.05.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1775 | 3.2674 | | | | | | | | 02.05.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | 3.2592 | | | | | | | | 02.05.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8952 | | | | | | | | | 02.05.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 9 802.0 | 333 157.1007 | 3.3989 | | 3.3921 | 3.3989 | 3.3921 | 3.3989 | 3.3546 | 3.3921 | | 2.0 | 3.3740 | | 3.3740 | | | 02.05.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.4057 | | | | | | | | | 02.05.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.4057 | | | | | | | | | 02.05.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.4057 | | | | | | | | | 02.05.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.4057 | | | | | | | | | 02.05.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.4057 | | | | | | | | | 02.05.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 02.05.2012 | MTLRP | | RTS | | | | | | | | | 5.0 | 6.6700 | | | | | | 925 508 623.0500 | | 28.04.2012 | MTLR | | MICEX | 97 787.0 | 860 239.4353 | 8.8535 | | 8.7379 | 8.9011 | 8.8637 | 8.7957 | 8.8637 | 8.8671 | | 790.0 | 8.7957 | | 8.7957 | 3 661 401 089.1331 | | 28.04.2012 | MTLRP | | MICEX | 3 130.0 | 20 951.9158 | 6.6987 | | 6.6756 | 6.7008 | 6.7008 | 6.6940 | 6.6858 | 6.7008 | | 64.0 | 6.6940 | | 6.6940 | 928 837 659.0877 | | 28.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2559 | 3.2967 | | | 3.2970 | | 3.2970 | | | 28.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 36 866.0 | 1 280 528.4298 | 3.4734 | | 3.4734 | 3.4857 | 3.4857 | 3.4734 | 3.4836 | 3.4870 | | 5.0 | 3.4738 | | 3.4738 | | | 28.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 1.0 | 34.5473 | 3.4547 | | 3.4547 | 3.4547 | 3.4547 | 3.4547 | 3.4377 | 3.4547 | | 1.0 | 3.4398 | | 3.4398 | | | 28.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | | | | | 3.3752 | | 3.3752 | | | 28.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 3 235.0 | 109 946.5052 | 3.3987 | | 3.3987 | 3.3987 | 3.3987 | 3.3987 | 3.3936 | 3.4089 | | 5.0 | | | | | | 28.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3769 | 3.3987 | | | | | | | | 28.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.2362 | 3.3477 | | | 3.3042 | | 3.3042 | | | 28.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | 23.0 | 754.3316 | 3.2797 | | 3.2797 | 3.2797 | 3.2797 | 3.2797 | 3.2355 | 3.3647 | | 1.0 | | | | | | 28.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 1.0 | 32.5931 | 3.2593 | | 3.2593 | 3.2593 | 3.2593 | 3.2593 | 3.2291 | 3.3987 | | 1.0 | 3.2698 | | 3.2698 | | | 28.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2287 | 3.3103 | | | | | | | | 28.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 360.0 | 11 720.5693 | 3.1777 | | 3.1777 | 3.2627 | 3.2627 | 3.2556 | 3.0928 | 3.2267 | | 14.0 | | | | | | 28.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | 30 000.0 | 938 028.9158 | 3.1268 | | 3.1268 | 3.1268 | 3.1268 | 3.1268 | 2.8124 | 3.2457 | | 1.0 | | | | | | 28.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | 60 000.0 | 1 876 057.8315 | 3.1268 | | 3.1268 | 3.1268 | 3.1268 | 3.1268 | 2.8892 | 3.2627 | | 1.0 | | | | | | 28.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 20 000.0 | 673 613.5185 | 3.3681 | | 3.3681 | 3.3681 | 3.3681 | 3.3681 | 3.3620 | 3.3973 | | 2.0 | 3.3599 | | 3.3599 | | | 28.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.3987 | | | | | | | | | 28.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.3987 | | | | | | | | | 28.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.3987 | | | | | | | | | 28.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.3987 | | | | | | | | | 28.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.3987 | | | | | | | | | 28.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 28.04.2012 | MTLRP | | RTS | | | | | | | | | 5.0 | 6.8500 | | | | | | 929 671 330.5000 | | 27.04.2012 | MTLR | | MICEX | 252 735.0 | 2 246 469.8910 | 8.8158 | | 8.7133 | 9.0173 | 8.9148 | 8.8875 | 8.9080 | 8.9148 | | 2 104.0 | 8.8875 | | 8.8875 | 3 699 615 665.8469 | | 27.04.2012 | MTLRP | | MICEX | 270 730.0 | 1 821 650.9752 | 6.7801 | | 6.6954 | 6.7801 | 6.7374 | 6.7288 | 6.7305 | 6.7374 | | 275.0 | 6.7288 | | 6.7288 | 933 671 901.3219 | | 27.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2722 | 3.3132 | | | 3.3132 | | 3.3132 | | | 27.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 1 603.0 | 56 120.6544 | 3.5010 | | 3.5004 | 3.5010 | 3.5004 | 3.5010 | 3.4946 | 3.5004 | | 8.0 | 3.4993 | | 3.4993 | | | 27.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | 3.4573 | 3.4724 | | | 3.4570 | | 3.4570 | | | 27.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 33 957.0 | 1 155 213.0341 | 3.4020 | | 3.4020 | 3.4020 | 3.4020 | 3.4020 | 3.3934 | 3.4054 | | 1.0 | 3.3921 | | 3.3921 | | | 27.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 650.0 | 22 201.7283 | 3.4157 | | 3.4157 | 3.4157 | 3.4157 | 3.4157 | 3.4143 | 3.4157 | | 1.0 | | | | | | 27.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3941 | 3.4242 | | | | | | | | 27.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 23 164.0 | 767 465.2458 | 3.3132 | | 3.3132 | 3.3132 | 3.3132 | 3.3132 | 3.2524 | 3.3473 | | 1.0 | 3.3207 | | 3.3207 | | | 27.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 3.2449 | 3.3439 | | | | | | | | 27.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2773 | 3.2859 | | | 3.2859 | | 3.2859 | | | 27.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2449 | 3.2927 | | | | | | | | 27.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 176.0 | 5 530.6213 | 3.1424 | | 3.1424 | 3.1424 | 3.1424 | 3.1424 | 3.1509 | 3.1513 | | 1.0 | | | | | | 27.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.0912 | 3.2107 | | | | | | | | 27.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | 36 000.0 | 1 161 321.1736 | 3.1595 | | 3.1595 | 3.2278 | 3.2278 | 3.2257 | 2.9036 | 3.2107 | | 3.0 | | | | | | 27.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 150.0 | 5 072.2410 | 3.3815 | | 3.3815 | 3.3815 | 3.3815 | 3.3815 | 3.3822 | 3.3883 | | 1.0 | 3.3682 | | 3.3682 | | | 27.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.4157 | | | | | | | | | 27.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.4157 | | | | | | | | | 27.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.4157 | | | | | | | | | 27.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.4157 | | | | | | | | | 27.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.4157 | | | | | | | | | 27.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 27.04.2012 | MTLRP | | RTS | 5 000.0 | 33 500.0 | 6.7000 | | 6.7000 | 6.7000 | 6.7000 | | 6.6900 | 6.7100 | | 1.0 | | | | 929 671 330.5000 | | 26.04.2012 | MTLR | | MICEX | 305 860.0 | 2 663 311.6104 | 8.7554 | | 8.5950 | 8.8373 | 8.7588 | 8.7076 | 8.7520 | 8.7588 | | 2 479.0 | 8.7076 | | 8.7076 | 3 624 724 948.9524 | | 26.04.2012 | MTLRP | | MICEX | 20 360.0 | 136 472.5459 | 6.7418 | | 6.6835 | 6.7449 | 6.7265 | 6.7029 | 6.6920 | 6.7272 | | 197.0 | 6.7029 | | 6.7029 | 930 076 098.5572 | | 26.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 100.0 | 3 279.2990 | 3.2840 | | 3.2769 | 3.2840 | 3.2769 | 3.2793 | 3.2700 | 3.3349 | | 5.0 | 3.3114 | | 3.3114 | | | 26.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 928.0 | 32 426.7482 | 3.4987 | | 3.4885 | 3.5005 | 3.4936 | 3.4943 | 3.4987 | 3.5005 | | 10.0 | 3.4943 | | 3.4943 | | | 26.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 2 003.0 | 69 259.5627 | 3.4612 | | 3.4578 | 3.4612 | 3.4578 | 3.4578 | 3.4578 | 3.4612 | | 2.0 | 3.4547 | | 3.4547 | | | 26.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.3929 | 3.3998 | | | 3.3854 | | 3.3854 | | | 26.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.4083 | 3.4134 | | | | | | | | 26.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | 23.0 | 785.0609 | 3.4131 | | 3.4131 | 3.4134 | 3.4134 | 3.4134 | 3.3919 | 3.4134 | | 3.0 | | | | | | 26.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 2.0 | 66.2202 | 3.3110 | | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.2598 | 3.3793 | | 1.0 | 3.3602 | | 3.3602 | | | 26.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.9021 | 3.3622 | | | | | | | | 26.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2752 | 3.4134 | | | 3.2837 | | 3.2837 | | | 26.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2427 | 3.2905 | | | | | | | | 26.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 3.0 | 93.7664 | 3.1369 | | 3.1028 | 3.1369 | 3.1028 | 3.1257 | 3.1028 | 3.1233 | | 2.0 | | | | | | 26.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | 3.1574 | | | | | | | | 26.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.9017 | 3.1574 | | | | | | | | 26.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 10 001.0 | 336 596.0432 | 3.3656 | | 3.3622 | 3.3656 | 3.3622 | 3.3656 | 3.3042 | 3.3793 | | 2.0 | 3.3660 | | 3.3660 | | | 26.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.4134 | | | | | | | | | 26.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.4134 | | | | | | | | | 26.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.4134 | | | | | | | | | 26.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.4134 | | | | | | | | | 26.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.4134 | | | | | | | | | 26.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 26.04.2012 | MTLRP | | RTS | | | | | | | | | 6.0 | 6.7000 | | | | | | 929 671 330.5000 | | 25.04.2012 | MTLR | | MICEX | 295 603.0 | 2 559 011.7434 | 8.5215 | | 8.5215 | 8.7456 | 8.6437 | 8.6573 | 8.6437 | 8.6573 | | 2 137.0 | 8.6573 | | 8.6573 | 3 603 782 052.3920 | | 25.04.2012 | MTLRP | | MICEX | 99 280.0 | 665 742.6914 | 6.7221 | | 6.6508 | 6.7714 | 6.6902 | 6.7058 | 6.6906 | 6.7075 | | 371.0 | 6.7058 | | 6.7058 | 930 482 393.4490 | | 25.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 462.0 | 15 214.4465 | 3.2932 | | 3.2932 | 3.2932 | 3.2932 | 3.2932 | 3.2663 | 3.2932 | | 1.0 | 3.2935 | | 3.2935 | | | 25.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | | | | | | | | | | | | | 3.4850 | | 3.4850 | | | 25.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 27 027.0 | 928 593.8672 | 3.4324 | | 3.4324 | 3.4409 | 3.4409 | 3.4358 | 3.4375 | 3.4409 | | 12.0 | 3.4358 | | 3.4358 | | | 25.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.3713 | 3.3831 | | | 3.3672 | | 3.3672 | | | 25.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3899 | 3.3960 | | | 3.3988 | | 3.3988 | | | 25.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3733 | 3.3964 | | | | | | | | 25.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 3 251.0 | 109 150.4503 | 3.3373 | | 3.3373 | 3.3611 | 3.3611 | 3.3573 | 3.2331 | 3.3271 | | 6.0 | 3.3570 | | 3.3570 | | | 25.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8864 | 3.3424 | | | | | | | | 25.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 10 040.0 | 327 398.1579 | 3.2660 | | 3.2558 | 3.2660 | 3.2558 | 3.2609 | 3.2256 | 3.2660 | | 3.0 | 3.2660 | | 3.2660 | | | 25.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2253 | 3.2728 | | | | | | | | 25.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 135.0 | 4 223.1547 | 3.1316 | | 3.1234 | 3.1316 | 3.1312 | 3.1282 | 3.1234 | 3.1312 | | 6.0 | | | | | | 25.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | 1.0 | 30.6401 | 3.0640 | | 3.0640 | 3.0640 | 3.0640 | 3.0640 | | 3.2507 | | 1.0 | | | | | | 25.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8861 | | | | | | | | | 25.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 7 210.0 | 241 395.4894 | 3.3512 | | 3.3475 | 3.3512 | 3.3475 | 3.3482 | 3.3271 | 3.3611 | | 49.0 | 3.3482 | | 3.3482 | | | 25.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.3950 | | | | | | | | | 25.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.3950 | | | | | | | | | 25.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.3950 | | | | | | | | | 25.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.3950 | | | | | | | | | 25.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.3950 | | | | | | | | | 25.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 25.04.2012 | MTLRP | | RTS | 10 000.0 | 67 350.0 | 6.7300 | | 6.7300 | 6.7400 | 6.7400 | | 6.0 | 6.7400 | | 2.0 | | | | 935 221 607.1000 | | 24.04.2012 | MTLR | | MICEX | 214 513.0 | 1 812 209.2410 | 8.4950 | | 8.3492 | 8.5289 | 8.4272 | 8.4475 | 8.4238 | 8.4272 | | 2 666.0 | 8.4475 | | 8.4475 | 3 516 448 812.3813 | | 24.04.2012 | MTLRP | | MICEX | 76 780.0 | 514 613.8700 | 6.7655 | | 6.6671 | 6.7655 | 6.6671 | 6.7024 | 6.6644 | 6.6671 | | 276.0 | 6.7024 | | 6.7024 | 930 002 600.4002 | | 24.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2627 | 3.3149 | | | 3.2898 | | 3.2898 | | | 24.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | | | | | | | | | | | | | 3.4818 | | 3.4818 | | | 24.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | 3.4319 | 3.4489 | | | 3.4309 | | 3.4309 | | | 24.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 1 765.0 | 59 675.2916 | 3.3810 | | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3607 | 3.3827 | | 2.0 | 3.3726 | | 3.3726 | | | 24.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3861 | 3.3946 | | | 3.3953 | | 3.3953 | | | 24.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.2291 | 3.3532 | | | | | | | | 24.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8832 | 3.3234 | | | | | | | | 24.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2220 | 3.3912 | | | 3.2627 | | 3.2627 | | | 24.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2216 | 3.2657 | | | | | | | | 24.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1030 | 3.1281 | | | 3.1437 | | 3.1437 | | | 24.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 2.6716 | 3.1453 | | | | | | | | 24.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8829 | 3.1453 | | | | | | | | 24.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 3 000.0 | 100 396.1612 | 3.3505 | | 3.3437 | 3.3505 | 3.3437 | 3.3464 | 3.3403 | 3.3624 | | 4.0 | 3.3536 | | 3.3536 | | | 24.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.3912 | | | | | | | | | 24.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.3912 | | | | | | | | | 24.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.3912 | | | | | | | | | 24.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 3.3912 | | | | | | | | | 24.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 3.3912 | | | | | | | | | 24.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 24.04.2012 | MTLRP | | RTS | 16 322.0 | 109 607.4000 | 6.7000 | | 6.7000 | 6.7300 | 6.7300 | | 6.0 | 6.7200 | | 3.0 | | | | 932 446 468.8000 | | 23.04.2012 | MTLR | | MICEX | 292 390.0 | 2 487 838.0836 | 8.3871 | | 8.3736 | 8.7225 | 8.4481 | 8.5091 | 8.4075 | 8.4481 | | 2 768.0 | 8.5091 | | 8.5091 | 3 542 081 715.0948 | | 23.04.2012 | MTLRP | | MICEX | 168 610.0 | 1 131 759.9572 | 6.7239 | | 6.6972 | 6.7409 | 6.7070 | 6.7124 | 6.7070 | 6.7138 | | 201.0 | 6.7124 | | 6.7124 | 931 394 523.1730 | | 23.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2590 | 3.2824 | | | 3.2952 | | 3.2952 | | | 23.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | | | | | | | | | | | | | 3.4771 | | 3.4771 | | | 23.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 39 303.0 | 1 346 958.9654 | 3.4456 | | 3.4043 | 3.4456 | 3.4456 | 3.4270 | 3.4246 | 3.4456 | | 7.0 | 3.4270 | | 3.4270 | | | 23.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 260.0 | 8 776.3453 | 3.3755 | | 3.3755 | 3.3755 | 3.3755 | 3.3755 | | 3.3772 | | 2.0 | 3.3589 | | 3.3589 | | | 23.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 63.0 | 2 131.9111 | 3.3840 | | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3823 | 3.3874 | | 1.0 | 3.3914 | | 3.3914 | | | 23.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1919 | 3.3112 | | | | | | | | 23.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 3.1841 | 3.3535 | | | | | | | | 23.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2180 | 3.2858 | | | 3.2593 | | 3.2593 | | | 23.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2180 | 3.2620 | | | 3.2590 | | 3.2590 | | | 23.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 6.0 | 187.6537 | 3.1276 | | 3.1276 | 3.1276 | 3.1276 | 3.1276 | 3.1086 | 3.1316 | | 2.0 | 3.1401 | | 3.1401 | | | 23.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.0439 | 3.1672 | | | | | | | | 23.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8799 | 3.2519 | | | | | | | | 23.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 368.0 | 12 290.9821 | 3.3366 | | 3.3366 | 3.3400 | 3.3400 | 3.3400 | 3.3416 | 3.3535 | | 2.0 | 3.3626 | | 3.3626 | | | 23.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 2.8810 | | | | | | | | | 23.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 2.8810 | | | | | | | | | 23.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 2.8810 | | | | | | | | | 23.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.8810 | | | | | | | | | 23.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8813 | | | | | | | | | 23.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 23.04.2012 | MTLRP | | RTS | | | | | | | | | 6.0 | 6.7100 | | | | | | 931 058 899.6500 | | 20.04.2012 | MTLR | | MICEX | 457 054.0 | 4 007 066.7114 | 8.7760 | | 8.6812 | 8.8743 | 8.7455 | 8.7659 | 8.7455 | 8.7591 | | 3 731.0 | 8.7659 | | 8.7659 | 3 648 973 703.4684 | | 20.04.2012 | MTLRP | | MICEX | 193 440.0 | 1 302 293.5125 | 6.7159 | | 6.7091 | 6.7758 | 6.7599 | 6.7321 | 6.7599 | 6.7687 | | 629.0 | 6.7315 | | 6.7315 | 934 035 711.8039 | | 20.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2648 | 3.2868 | | | 3.2908 | | 3.2908 | | | 20.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 84.0 | 2 922.1339 | 3.4762 | | 3.4762 | 3.4813 | 3.4813 | 3.4789 | 3.4748 | 3.4826 | | 4.0 | 3.4782 | | 3.4782 | | | 20.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 23.0 | 792.4960 | 3.4467 | | 3.4291 | 3.4467 | 3.4464 | 3.4457 | 3.4325 | 3.4464 | | 4.0 | 3.4291 | | 3.4291 | | | 20.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 926.0 | 31 580.8039 | 3.4105 | | 3.4105 | 3.4105 | 3.4105 | 3.4105 | 3.3545 | 3.3681 | | 1.0 | 3.3688 | | 3.3688 | | | 20.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3833 | 3.3867 | | | 3.3925 | | 3.3925 | | | 20.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1929 | 3.3207 | | | | | | | | 20.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 3.0835 | 3.3545 | | | | | | | | 20.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 275.0 | 8 852.2713 | 3.2190 | | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2664 | | 1.0 | 3.2600 | | 3.2600 | | | 20.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2190 | 3.2664 | | | 3.2600 | | 3.2600 | | | 20.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 320.0 | 9 769.8579 | 3.1207 | | 3.0496 | 3.1207 | 3.0496 | 3.0530 | 3.0530 | 3.1343 | | 5.0 | 3.1411 | | 3.1411 | | | 20.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | 20.0 | 623.4710 | 3.1174 | | 3.1174 | 3.1174 | 3.1174 | 3.1174 | 3.1174 | 3.1512 | | 1.0 | | | | | | 20.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8808 | 3.1512 | | | | | | | | 20.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.3207 | 3.3817 | | | 3.3688 | | 3.3688 | | | 20.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 2.8819 | | | | | | | | | 20.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 2.8822 | | | | | | | | | 20.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 2.8819 | | | | | | | | | 20.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.8819 | | | | | | | | | 20.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8805 | | | | | | | | | 20.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 20.04.2012 | MTLRP | | RTS | 48 623.0 | 327 205.2500 | 6.7200 | | 6.7000 | 6.7700 | 6.7700 | | 6.7200 | 7.2000 | | 9.0 | | | | 939 384 314.5500 | | 19.04.2012 | MTLR | | MICEX | 360 689.0 | 3 213 264.1519 | 8.8481 | | 8.8040 | 9.0583 | 8.9227 | 8.9091 | 8.9159 | 8.9227 | | 2 617.0 | 8.9091 | | 8.9091 | 3 708 613 923.2756 | | 19.04.2012 | MTLRP | | MICEX | 97 990.0 | 661 292.8829 | 6.7463 | | 6.7293 | 6.7971 | 6.7934 | 6.7486 | 6.7500 | 6.7968 | | 388.0 | 6.7486 | | 6.7486 | 936 420 311.6521 | | 19.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 4 134.0 | 135 984.8192 | 3.2901 | | 3.2616 | 3.2901 | 3.2884 | 3.2894 | 3.2616 | 3.2884 | | 7.0 | 3.2887 | | 3.2887 | | | 19.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 48 223.0 | 1 678 091.8374 | 3.4748 | | 3.4748 | 3.4806 | 3.4799 | 3.4799 | 3.4782 | 3.4860 | | 10.0 | 3.4799 | | 3.4799 | | | 19.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 3 868.0 | 132 701.8286 | 3.4406 | | 3.3901 | 3.4481 | 3.4481 | 3.4308 | 3.4308 | 3.4481 | | 6.0 | 3.4301 | | 3.4301 | | | 19.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 12 560.0 | 423 040.2267 | 3.3684 | | 3.3680 | 3.3684 | 3.3680 | 3.3680 | 3.3562 | 3.3684 | | 4.0 | 3.3609 | | 3.3609 | | | 19.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 19 050.0 | 645 488.8161 | 3.3901 | | 3.3884 | 3.3901 | 3.3884 | 3.3884 | 3.3850 | 3.3901 | | 2.0 | 3.3942 | | 3.3942 | | | 19.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 25.0 | 822.0952 | 3.2884 | | 3.2884 | 3.2884 | 3.2884 | 3.2884 | 3.2850 | 3.3223 | | 4.0 | 3.3131 | | 3.3131 | | | 19.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 3.0860 | 3.3562 | | | | | | | | 19.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 1.0 | 32.5278 | 3.2528 | | 3.2528 | 3.2528 | 3.2528 | 3.2528 | 3.2206 | 3.2579 | | 1.0 | 3.2619 | | 3.2619 | | | 19.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2206 | 3.2579 | | | 3.2616 | | 3.2616 | | | 19.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 8.0 | 250.3238 | 3.1290 | | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1223 | 3.1528 | | 2.0 | 3.1467 | | 3.1467 | | | 19.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | | 3.1494 | | | | | | | | 19.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8819 | 3.1528 | | | | | | | | 19.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 2.0 | 65.3608 | 3.1799 | | 3.1799 | 3.3562 | 3.3562 | 3.2680 | 3.1731 | 3.3731 | | 2.0 | 3.3806 | | 3.3806 | | | 19.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 19.04.2012 | MTLRP | | RTS | 5 000.0 | 33 700.0 | 6.7400 | | 6.7400 | 6.7400 | 6.7400 | | 6.7000 | 6.7500 | | 1.0 | | | | 935 221 607.1000 | | 18.04.2012 | MTLR | | MICEX | 358 740.0 | 3 173 629.1098 | 9.0259 | | 8.6447 | 9.0934 | 8.8032 | 8.8471 | 8.7965 | 8.8032 | | 2 825.0 | 8.8471 | | 8.8471 | 3 682 792 654.3689 | | 18.04.2012 | MTLRP | | MICEX | 119 840.0 | 803 465.9241 | 6.7237 | | 6.6141 | 6.7484 | 6.7231 | 6.7045 | 6.6913 | 6.7231 | | 572.0 | 6.7045 | | 6.7045 | 930 296 084.9518 | | 18.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2564 | 3.2746 | | | 3.2770 | | 3.2770 | | | 18.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 35 631.0 | 1 234 716.1333 | 3.4670 | | 3.4639 | 3.4670 | 3.4653 | 3.4653 | 3.4639 | 3.4656 | | 16.0 | 3.4653 | | 3.4653 | | | 18.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 41 682.0 | 1 422 997.2635 | 3.4167 | | 3.4130 | 3.4218 | 3.4218 | 3.4140 | 3.3877 | 3.4218 | | 8.0 | 3.4201 | | 3.4201 | | | 18.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 4 075.0 | 136 611.9149 | 3.3526 | | 3.3506 | 3.3526 | 3.3526 | 3.3526 | 3.3523 | 3.3539 | | 5.0 | 3.3435 | | 3.3435 | | | 18.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3610 | 3.3759 | | | 3.3715 | | 3.3715 | | | 18.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 1 000.0 | 32 729.5794 | 3.2730 | | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.1795 | 3.2983 | | 1.0 | | | | | | 18.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8687 | 3.3404 | | | | | | | | 18.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 102 000.0 | 3 312 368.4068 | 3.2358 | | 3.2358 | 3.2477 | 3.2477 | 3.2473 | 3.2055 | 3.2480 | | 5.0 | 3.2463 | | 3.2463 | | | 18.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | 11 800.0 | 383 820.1155 | 3.2527 | | 3.2527 | 3.2527 | 3.2527 | 3.2527 | 3.2055 | 3.2561 | | 2.0 | 3.2463 | | 3.2463 | | | 18.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1144 | 3.2021 | | | 3.1319 | | 3.1319 | | | 18.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 2.7972 | 3.1346 | | | | | | | | 18.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8687 | 3.1380 | | | | | | | | 18.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 500.0 | 16 769.6917 | 3.3539 | | 3.3539 | 3.3539 | 3.3539 | 3.3539 | 3.3067 | 3.3624 | | 1.0 | 3.3651 | | 3.3651 | | | 18.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 2.8697 | | | | | | | | | 18.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 2.8697 | | | | | | | | | 18.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 2.8697 | | | | | | | | | 18.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.8697 | | | | | | | | | 18.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8697 | | | | | | | | | 18.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 18.04.2012 | MTLRP | | RTS | | | | | | | | | 6.7000 | 6.7300 | | | | | | 933 834 037.9500 | | 17.04.2012 | MTLR | | MICEX | 348 331.0 | 3 155 638.6494 | 9.2502 | | 8.9344 | 9.2906 | 8.9613 | 9.0587 | 8.9546 | 8.9579 | | 2 473.0 | 9.0587 | | 9.0587 | 3 770 877 473.9092 | | 17.04.2012 | MTLRP | | MICEX | 125 910.0 | 845 728.2420 | 6.7927 | | 6.6879 | 6.7957 | 6.7235 | 6.7171 | 6.7235 | 6.7238 | | 549.0 | 6.7171 | | 6.7171 | 932 042 675.3328 | | 17.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2428 | 3.2593 | | | 3.2633 | | 3.2633 | | | 17.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 59 222.0 | 2 043 620.1724 | 3.4515 | | 3.4494 | 3.4575 | 3.4494 | 3.4508 | 3.4501 | 3.4521 | | 16.0 | 3.4508 | | 3.4508 | | | 17.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 143 005.0 | 4 872 884.6761 | 3.4138 | | 3.4021 | 3.4138 | 3.4054 | 3.4074 | 3.3769 | 3.4071 | | 15.0 | 3.4074 | | 3.4074 | | | 17.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 50 001.0 | 1 664 345.9649 | 3.3382 | | 3.3265 | 3.3386 | 3.3386 | 3.3285 | 3.3386 | 3.3433 | | 11.0 | 3.3285 | | 3.3285 | | | 17.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3470 | 3.3634 | | | 3.3715 | | 3.3715 | | | 17.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1662 | 3.2828 | | | | | | | | 17.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8567 | 3.3265 | | | | | | | | 17.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 63 000.0 | 2 036 295.3356 | 3.2290 | | 3.2290 | 3.2324 | 3.2324 | 3.2324 | 3.1921 | 3.2341 | | 4.0 | | | | | | 17.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | 83 800.0 | 2 708 575.5374 | 3.2089 | | 3.2089 | 3.2374 | 3.2374 | 3.2320 | 3.1921 | 3.2579 | | 5.0 | | | | | | 17.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1013 | 3.1249 | | | 3.1188 | | 3.1188 | | | 17.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 2.8527 | 3.1215 | | | | | | | | 17.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | 1.0 | 32.2532 | 3.2253 | | 3.2253 | 3.2253 | 3.2253 | 3.2253 | 2.8564 | 3.1249 | | 1.0 | | | | | | 17.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.2929 | 3.3510 | | | 3.3527 | | 3.3527 | | | 17.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 2.8564 | | | | | | | | | 17.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 2.8564 | | | | | | | | | 17.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 2.8564 | | | | | | | | | 17.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.8564 | | | | | | | | | 17.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8564 | | | | | | | | | 17.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 17.04.2012 | MTLRP | | RTS | | | | | | | | | 6.7000 | 6.7600 | | | | | | 937 996 745.4000 | | 16.04.2012 | MTLR | | MICEX | 197 621.0 | 1 877 108.6183 | 9.4296 | | 9.3142 | 9.6603 | 9.4398 | 9.4974 | 9.4398 | 9.4737 | | 1 820.0 | 9.4974 | | 9.4974 | 3 953 506 368.1200 | | 16.04.2012 | MTLRP | | MICEX | 52 540.0 | 359 709.7190 | 6.7866 | | 6.7866 | 6.9203 | 6.8779 | 6.8464 | 6.8779 | 6.8847 | | 274.0 | 6.8464 | | 6.8464 | 949 980 921.6334 | | 16.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 7 457.0 | 245 436.7160 | 3.2914 | | 3.2914 | 3.2914 | 3.2914 | 3.2914 | 3.2747 | 3.2998 | | 2.0 | 3.3012 | | 3.3012 | | | 16.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 83 133.0 | 2 898 485.8556 | 3.4899 | | 3.4848 | 3.4902 | 3.4902 | 3.4865 | 3.4892 | 3.4912 | | 26.0 | 3.4865 | | 3.4865 | | | 16.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | | | | | 3.4335 | | 3.4335 | | | 16.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.3711 | 3.3758 | | | 3.3718 | | 3.3718 | | | 16.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 1 286.0 | 43 635.9688 | 3.3932 | | 3.3932 | 3.3932 | 3.3932 | 3.3932 | 3.3803 | 3.4084 | | 1.0 | 3.4047 | | 3.4047 | | | 16.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | 6 518.0 | 220 944.6543 | 3.3898 | | 3.3898 | 3.3898 | 3.3898 | 3.3898 | 3.3718 | 3.4257 | | 1.0 | | | | | | 16.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.1984 | 3.3592 | | | | | | | | 16.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8849 | 3.3592 | | | | | | | | 16.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | 20 460.0 | 667 164.1031 | 3.2608 | | 3.2608 | 3.2608 | 3.2608 | 3.2608 | 3.2235 | 3.2693 | | 1.0 | | | | | | 16.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | 30.0 | 977.2285 | 3.2574 | | 3.2574 | 3.2574 | 3.2574 | 3.2574 | 3.2235 | 3.2693 | | 1.0 | | | | | | 16.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1319 | 3.1964 | | | 3.1519 | | 3.1519 | | | 16.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 2.7485 | 3.1522 | | | | | | | | 16.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 2.8845 | 3.1553 | | | | | | | | 16.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 502.0 | 16 965.7902 | 3.3932 | | 3.3796 | 3.3949 | 3.3796 | 3.3796 | 3.2914 | 3.3932 | | 3.0 | 3.3908 | | 3.3908 | | | 16.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 2.8845 | | | | | | | | | 16.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 2.8845 | | | | | | | | | 16.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 2.8845 | | | | | | | | | 16.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.8845 | | | | | | | | | 16.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8849 | | | | | | | | | 16.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 16.04.2012 | MTLRP | | RTS | 15 000.0 | 101 950.0 | 6.7600 | | 6.7600 | 6.8300 | 6.8300 | | 6.7000 | 6.8500 | | 3.0 | | | | 947 709 729.4500 | | 13.04.2012 | MTLR | | MICEX | 353 478.0 | 3 302 949.7616 | 9.3003 | | 9.2090 | 9.4761 | 9.4356 | 9.3442 | 9.4220 | 9.4322 | | 2 709.0 | 9.3442 | | 9.3442 | 3 889 736 103.4699 | | 13.04.2012 | MTLRP | | MICEX | 55 240.0 | 375 898.9516 | 6.8311 | | 6.7977 | 6.8883 | 6.8112 | 6.8048 | 6.7997 | 6.8112 | | 259.0 | 6.8048 | | 6.8048 | 944 207 746.8683 | | 13.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 105.0 | 3 454.8006 | 3.2838 | | 3.2838 | 3.2906 | 3.2906 | 3.2903 | 3.2723 | 3.2838 | | 2.0 | 3.2845 | | 3.2845 | | | 13.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 188.0 | 6 539.2303 | 3.4783 | | 3.4776 | 3.4800 | 3.4790 | 3.4783 | 3.4766 | 3.4800 | | 6.0 | 3.4800 | | 3.4800 | | | 13.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | | | | | 3.4252 | | 3.4252 | | | 13.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | 490.0 | 16 496.8379 | 3.3667 | | 3.3667 | 3.3667 | 3.3667 | 3.3667 | 3.3667 | 3.3752 | | 2.0 | 3.3606 | | 3.3606 | | | 13.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | | | | | | | | | 3.3687 | 3.3988 | | | 3.3948 | | 3.3948 | | | 13.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3755 | 3.4083 | | | | | | | | 13.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | | | | | | | | | 3.2091 | 3.3312 | | | | | | | | 13.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 3.2132 | 3.4157 | | | | | | | | 13.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2466 | 3.2585 | | | | | | | | 13.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2335 | 3.2585 | | | | | | | | 13.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 6 387.0 | 200 554.1445 | 3.1438 | | 3.1384 | 3.1452 | 3.1384 | 3.1401 | 3.1215 | 3.1858 | | 5.0 | 3.1415 | | 3.1415 | | | 13.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | 6 330.0 | 198 662.1123 | 3.1384 | | 3.1384 | 3.1384 | 3.1384 | 3.1384 | 3.1215 | 3.2382 | | 1.0 | | | | | | 13.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 3.0106 | 3.2463 | | | | | | | | 13.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.3650 | 3.3768 | | | 3.3799 | | 3.3799 | | | 13.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 2.8763 | | | | | | | | | 13.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 2.8763 | | | | | | | | | 13.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 2.8763 | | | | | | | | | 13.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.8763 | | | | | | | | | 13.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8763 | | | | | | | | | 13.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 13.04.2012 | MTLRP | | RTS | 25 000.0 | 170 150.0 | 6.8100 | | 6.8000 | 6.8100 | 6.8100 | | 6.7000 | 6.8000 | | 5.0 | | | | 943 547 022.0 | | 12.04.2012 | MTLR | | MICEX | 277 055.0 | 2 492 660.4806 | 8.9789 | | 8.7675 | 9.1735 | 9.1265 | 8.9956 | 9.1198 | 9.1265 | | 2 382.0 | 8.9956 | | 8.9956 | 3 744 625 150.0505 | | 12.04.2012 | MTLRP | | MICEX | 80 850.0 | 544 882.2848 | 6.7788 | | 6.7107 | 6.7862 | 6.7442 | 6.7395 | 6.7342 | 6.7442 | | 347.0 | 6.7395 | | 6.7395 | 935 155 299.8124 | | 12.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | | | | | | | | | 3.2480 | 3.2614 | | | 3.2587 | | 3.2587 | | | 12.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 32 874.0 | 1 135 009.6097 | 3.4567 | | 3.4510 | 3.4593 | 3.4526 | 3.4526 | 3.4513 | 3.4526 | | 19.0 | 3.4526 | | 3.4526 | | | 12.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | | | | | | | | | | | | | 3.3990 | | 3.3990 | | | 12.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.3322 | 3.3402 | | | 3.3342 | | 3.3342 | | | 12.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 12 600.0 | 424 338.5800 | 3.3788 | | 3.3620 | 3.3788 | 3.3620 | 3.3677 | 3.3620 | 3.3704 | | 6.0 | 3.3681 | | 3.3681 | | | 12.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3553 | 3.3822 | | | | | | | | 12.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 941.0 | 31 100.0795 | 3.3050 | | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.1839 | 3.3050 | | 1.0 | | | | | | 12.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8524 | 3.4728 | | | | | | | | 12.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2228 | 3.2329 | | | | | | | | 12.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | | | | | | | | | 3.2211 | 3.2329 | | | | | | | | 12.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | 459.0 | 14 247.4458 | 3.1040 | | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1044 | | 1.0 | 3.1550 | | 3.1550 | | | 12.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.0970 | 3.1205 | | | | | | | | 12.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | 2.0 | 62.0837 | 3.2211 | | 2.9873 | 3.2211 | 2.9873 | 3.1044 | 2.9899 | 3.2208 | | 2.0 | 3.2268 | | 3.2268 | | | 12.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | 215.0 | 7 170.6824 | 3.3352 | | 3.3352 | 3.3352 | 3.3352 | 3.3352 | 3.3318 | 3.3543 | | 1.0 | 3.3496 | | 3.3496 | | | 12.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 2.8537 | | | | | | | | | 12.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 2.8537 | | | | | | | | | 12.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 2.8537 | | | | | | | | | 12.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.8537 | | | | | | | | | 12.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8540 | | | | | | | | | 12.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 12.04.2012 | MTLRP | | RTS | 50 000.0 | 340 000.0 | 6.8000 | | 6.8000 | 6.8000 | 6.8000 | | 6.7000 | 6.8000 | | 10.0 | | | | 943 547 022.0 | | 11.04.2012 | MTLR | | MICEX | 156 352.0 | 1 395 606.2647 | 8.7327 | | 8.7225 | 9.0532 | 9.0498 | 8.9250 | 9.0127 | 9.0465 | | 1 383.0 | 8.9250 | | 8.9250 | 3 715 210 675.3127 | | 11.04.2012 | MTLRP | | MICEX | 92 560.0 | 631 403.6422 | 6.8208 | | 6.7658 | 6.8498 | 6.8161 | 6.8215 | 6.8042 | 6.8161 | | 327.0 | 6.8215 | | 6.8215 | 946 524 247.1597 | | 11.04.2012 | RU000A0GUBF6 | 4-02-55005-E | MICEX | 1 730.0 | 56 623.2509 | 3.2596 | | 3.2596 | 3.2734 | 3.2731 | 3.2731 | 3.2720 | 3.2731 | | 5.0 | 3.2771 | | 3.2771 | | | 11.04.2012 | RU000A0JQ8V9 | 4-04-55005-E | MICEX | 229.0 | 7 966.3516 | 3.4769 | | 3.4755 | 3.4809 | 3.4755 | 3.4789 | 3.4725 | 3.4755 | | 5.0 | | | | | | 11.04.2012 | RU000A0JQFQ6 | 4-05-55005-E | MICEX | 51 043.0 | 1 742 403.5174 | 3.4384 | | 3.4104 | 3.4384 | 3.4104 | 3.4138 | 3.4104 | 3.4381 | | 6.0 | 3.4188 | | 3.4188 | | | 11.04.2012 | RU000A0JQJG9 | 4B02-01-55005-E | MICEX | | | | | | | | | 3.3510 | 3.3642 | | | 3.3513 | | 3.3513 | | | 11.04.2012 | RU000A0JQT65 | 4B02-02-55005-E | MICEX | 201.0 | 6 823.0086 | 3.3945 | | 3.3945 | 3.3945 | 3.3945 | 3.3945 | 3.3632 | 3.3945 | | 3.0 | 3.3669 | | 3.3669 | | | 11.04.2012 | RU000A0JQV20 | 4B02-03-55005-E | MICEX | | | | | | | | | 3.3534 | 3.4013 | | | | | | | | 11.04.2012 | RU000A0JR0J0 | 4-14-55005-E | MICEX | 48.0 | 1 587.2641 | 3.3068 | | 3.3068 | 3.3068 | 3.3068 | 3.3068 | 3.3068 | 3.3439 | | 2.0 | | | | | | 11.04.2012 | RU000A0JR0K8 | 4-13-55005-E | MICEX | | | | | | | | | 2.8688 | 3.4924 | | | | | | | | 11.04.2012 | RU000A0JR8L9 | 4-15-55005-E | MICEX | | | | | | | | | 3.2393 | 3.2511 | | | | | | | | 11.04.2012 | RU000A0JR8P0 | 4-16-55005-E | MICEX | 94 990.0 | 3 088 243.1443 | 3.2511 | | 3.2511 | 3.2511 | 3.2511 | 3.2511 | 3.2262 | 3.2511 | | 1.0 | | | | | | 11.04.2012 | RU000A0JRJS2 | 4-17-55005-E | MICEX | | | | | | | | | 3.1128 | 3.1381 | | | 3.1782 | | 3.1782 | | | 11.04.2012 | RU000A0JRJT0 | 4-18-55005-E | MICEX | | | | | | | | | 3.1145 | 3.1381 | | | | | | | | 11.04.2012 | RU000A0JRJY0 | 4-19-55005-E | MICEX | | | | | | | | | 3.0038 | 3.2393 | | | 3.2454 | | 3.2454 | | | 11.04.2012 | RU000A0JS3R6 | 4B02-04-55005-E | MICEX | | | | | | | | | 3.3405 | 3.3709 | | | 3.3689 | | 3.3689 | | | 11.04.2012 | RU000A0JS6E7 | 4B02-05-55005-E | MICEX | | | | | | | | | 3.3416 | | | | | | | | | 11.04.2012 | RU000A0JS6F4 | 4B02-06-55005-E | MICEX | | | | | | | | | 3.3068 | | | | | | | | | 11.04.2012 | RU000A0JS6G2 | 4B02-11-55005-E | MICEX | | | | | | | | | 3.3405 | | | | | | | | | 11.04.2012 | RU000A0JS6H0 | 4B02-12-55005-E | MICEX | | | | | | | | | 2.9019 | | | | | | | | | 11.04.2012 | RU000A0JS6J6 | 4B02-07-55005-E | MICEX | | | | | | | | | 2.8702 | | | | | | | | | 11.04.2012 | MTLR | | RTS | | | | | | | | | 5.3000 | 29.5000 | | | | | | 3 783 901 072.0500 | | 11.04.2012 | MTLRP | | RTS | 45 000.0 | 305 580.0 | 6.8000 | | 6.7900 | 6.8000 | 6.7900 | | 6.7000 | 6.7900 | | 8.0 | | | | 942 159 452.8500 |
|
|
