News
Find company
Stock Trading Analytics Skrin info
 
 
Expand All
Company summary
Stock Trading
Updates
Profile
Management
Affiliated Entities
Reports
Indicators
Securities Issues
Dividends
News
Corporate Events
Create a report
   Search:  
search by code
 
Period
from
to
Stock Exchange
SE RTS
MICEX
RTS Board
LSE
Type of shares
 Common shares
 Preferred shares
 Bonds 
 ADR
Currency
$ RUR
Reproduction, reprint or distribution of this site's materials by any other means can be done only with a written consent and providing a hyper-link to http://www.skrin.com

Tel. (095) 787-17-67, 787-41-11
Fax (095) 787-17-66, 787-24-83
e-mail: invest@skrin.ru
©1999-2005   «SKRIN»JSC
Stock Trading
NOVATEK Open Joint-Stock Company

DateStock codeState registration numberStock ExchangeNumber of Shares TradedTrade volume, $First price, $Frist price, $Low price, $High price, $Last price, $Average price, $Bid, $Ask, $Market price, $Number of tradesMarket price(2), $Market price(3), $Recognized quotation, $Capitalization, $
22.05.2012NVTKMICEX1 831 890.018 674 561.020910.232610.029810.333710.218510.194110.218510.21888 742.010.192810.192810.192830 948 527 916.8887
22.05.2012RU000A0JQXB14B02-01-00268-EMICEX 130 000.04 162 756.51353.20203.20203.20303.20303.20203.19663.21752.03.20623.20173.2062
22.05.2012NVTKRTS2.477033 399 366 000.0
22.05.2012NVTKSRTS44 027.0 446 117.400210.07769.647910.300010.168410.077610.2702 354.030 874 467 394.7789
22.05.2012NVTKLSE 555 537.0 103.8500 123.4000 104.9000 105.0
21.05.2012NVTKMICEX1 142 950.011 447 877.198410.09149.721210.192710.109210.016210.108910.10925 186.010.019710.019710.019730 422 930 904.2721
21.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.16963.19163.18143.17763.1814
21.05.2012NVTKRTS2.477033 399 366 000.0
21.05.2012NVTKSRTS47 726.0 482 254.03339.84369.730210.225510.037210.002510.1936 490.030 476 127 992.0744
21.05.2012NVTKLSE 966 203.0 101.3000 120.0 104.2000 104.3000
18.05.2012NVTKMICEX2 037 310.020 825 466.77789.98689.894110.407010.170110.222110.170710.19636 416.010.219910.219910.219931 030 637 725.7875
18.05.2012RU000A0JQXB14B02-01-00268-EMICEX65 586.02 109 070.99483.21573.21573.22223.22223.21573.21573.24002.03.22803.22383.2280
18.05.2012NVTKRTS2.477033 399 366 000.0
18.05.2012NVTKSRTS94 528.0 961 526.772310.01469.872110.405410.169410.022110.2774 833.030 877 555 078.0985
18.05.2012NVTKLSE 753 725.0 100.1500 122.0 101.8000 102.0
17.05.2012NVTKMICEX1 192 530.012 373 153.755510.620510.136910.653510.202510.375510.202510.21124 737.010.374210.374210.374231 499 329 576.6373
17.05.2012RU000A0JQXB14B02-01-00268-EMICEX 500.016 157.77483.23163.23163.23163.23163.23163.21773.22991.03.22863.22863.2286
17.05.2012NVTKRTS2.477033 399 366 000.0
17.05.2012NVTKSRTS66 033.0 683 457.462910.64389.849910.651210.17869.849610.4275 860.030 905 317 013.2813
17.05.2012NVTKLSE 717 069.0 102.2500 123.0 103.0 103.4000
16.05.2012NVTKMICEX1 352 860.014 559 278.817310.689110.583910.913010.844710.762010.834210.84515 536.010.760710.760710.760732 672 682 376.7965
16.05.2012RU000A0JQXB14B02-01-00268-EMICEX22 000.0 725 719.50453.29873.29873.29873.29873.29873.28883.29872.03.29743.29743.2974
16.05.2012NVTKRTS2.477033 399 366 000.0
16.05.2012NVTKSRTS22 791.0 243 525.775610.683510.567510.908010.832510.682511.5124 282.032 890 920 718.4989
16.05.2012NVTKLSE 578 841.0 105.7500 125.0 109.3000 109.6000
15.05.2012NVTKMICEX3 144 400.034 001 923.232010.607910.425510.996110.936010.813410.923110.93606 912.010.809810.809810.809832 821 784 457.3966
15.05.2012RU000A0JQXB14B02-01-00268-EMICEX 157 258.05 196 033.89373.30413.30413.31243.30413.30413.29753.310716.03.30413.30413.3041
15.05.2012NVTKRTS2.477033 399 366 000.0
15.05.2012NVTKSRTS86 940.0 925 956.873610.635010.378910.974310.971710.870611.4709 270.033 313 368 831.5293
15.05.2012NVTKLSE 741 598.0 105.0 123.0 109.7000 109.8000
14.05.2012NVTKMICEX1 050 130.011 349 554.83739.57949.579411.014210.636410.807710.632510.63643 432.010.807410.807410.807432 814 596 924.3819
14.05.2012RU000A0JQXB14B02-01-00268-EMICEX9 000.0 298 217.65253.31353.31353.31353.31353.31353.30693.31851.03.31353.31353.3135
14.05.2012NVTKRTS2.477011.600033 399 366 000.0
14.05.2012NVTKSRTS41 441.0 447 905.984910.977710.691111.012210.71039.960111.051685.032 519 812 864.4468
14.05.2012NVTKLSE 428 270.0 106.0 123.0 107.0 107.1000
12.05.2012NVTKMICEX 318 780.03 493 402.357210.816910.798711.021911.018610.958810.982211.0117 951.010.953810.953810.953833 259 094 058.3382
12.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.30293.31783.30793.30793.3079
12.05.2012NVTKRTS2.477011.600033 399 366 000.0
12.05.2012NVTKSRTS19 994.0 217 419.039310.854910.803011.021911.01909.976611.024693.033 456 957 243.9846
11.05.2012NVTKMICEX1 646 020.018 120 912.700310.931110.705911.159310.945311.008910.945310.95105 545.011.007611.007611.007633 422 488 476.3044
11.05.2012RU000A0JQXB14B02-01-00268-EMICEX30 500.01 010 298.41903.31253.31253.31253.31253.31253.31253.32244.03.31253.31253.3125
11.05.2012NVTKRTS2.477011.600033 399 366 000.0
11.05.2012NVTKSRTS51 257.0 562 930.341410.864210.689311.152711.054010.650511.6562 147.033 563 295 204.5606
11.05.2012NVTKLSE 932 382.0 108.8500 124.2500 110.4000 110.5000
10.05.2012NVTKRTS2.477011.600033 399 366 000.0
10.05.2012NVTKSRTS44 425.0 490 570.172610.839210.616811.240511.240510.068611.6306 116.034 129 474 974.4192
10.05.2012NVTKLSE 820 487.0 107.9500 122.0 112.0 112.2000
09.05.2012NVTKLSE 735 418.0 103.2000 122.0 106.5000 107.5000
08.05.2012NVTKMICEX 845 330.08 939 198.684910.667110.350110.835910.664810.574910.605710.66482 960.010.558810.558810.558832 059 602 025.6647
08.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.35553.38173.3612
08.05.2012NVTKRTS2.477011.600033 399 366 000.0
08.05.2012NVTKSRTS 255 042.02 682 470.718410.545710.349710.803310.616810.588610.6678 645.032 235 826 445.0222
08.05.2012NVTKLSE1 009 959.0 101.8000 124.0500 105.8000 106.0
07.05.2012NVTKMICEX 545 320.05 702 887.481310.449010.165210.712110.667110.457810.650310.66782 388.010.458110.458110.458131 754 010 547.0100
07.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.3612
07.05.2012NVTKRTS2.477011.600033 399 366 000.0
07.05.2012NVTKSRTS11 412.0 119 399.800110.227010.224911.230111.23019.262811.2301 104.034 097 897 188.2915
07.05.2012NVTKLSE1 320 450.0 103.3000 126.2500 101.0 143.0
05.05.2012NVTKMICEX 397 890.04 234 226.747610.394110.394110.728610.657710.641810.644510.65771 436.010.641110.641110.641132 309 684 914.6947
05.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.37983.38593.3855
05.05.2012NVTKRTS2.477011.600033 399 366 000.0
05.05.2012NVTKSRTS10 895.0 115 723.885210.559310.534010.695210.588410.626910.661745.032 266 593 022.8393
04.05.2012NVTKMICEX3 307 030.036 053 507.385511.130910.627911.223210.664210.902110.664210.68667 983.010.900510.900510.900533 097 106 029.9359
04.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.39483.39753.4005
04.05.2012NVTKRTS2.477011.600033 399 366 000.0
04.05.2012NVTKSRTS 222 501.02 419 982.128410.994510.621511.025010.621510.498611.0613 468.032 249 994 896.6500
04.05.2012NVTKLSE1 320 450.0 105.0 126.2500 105.0 105.6000
03.05.2012NVTKMICEX4 922 820.056 429 937.100811.646311.084511.844411.184211.463111.176411.184210 806.011.452211.452211.452234 772 355 065.5753
03.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.40473.40813.41123.41123.4112
03.05.2012NVTKRTS 500.05 500.011.011.011.011.02.477011.60001.033 399 366 000.0
03.05.2012NVTKSRTS 642 876.07 290 671.985111.576110.984011.658911.167610.793711.15051 316.033 856 422 535.3072
03.05.2012NVTKLSE1 501 599.0 107.3500 128.1000 111.0 111.2000
02.05.2012NVTKMICEX4 933 560.059 476 143.719812.771311.478212.771311.603212.055411.592611.603217 539.012.031312.031336 530 558 178.2329
02.05.2012RU000A0JQXB14B02-01-00268-EMICEX3.40573.40913.41223.4122
02.05.2012NVTKRTS11.012.300037 346 563 800.0
02.05.2012NVTKSRTS 405 589.04 767 077.440812.666411.475112.901711.600411.475111.68051 070.035 222 460 799.5859
02.05.2012NVTKLSE1 810 491.0 113.0 131.5000 113.0 113.5000
28.04.2012NVTKMICEX 101 490.01 311 129.685912.968612.849013.018912.863912.919012.860512.8639 679.012.918612.918639 224 911 929.2808
28.04.2012RU000A0JQXB14B02-01-00268-EMICEX3.40073.40553.40513.4051
28.04.2012NVTKRTS11.040 079 239 200.0
28.04.2012NVTKSRTS15 597.0 202 173.921112.943412.869012.988012.875111.492232.039 092 824 146.0878
27.04.2012NVTKMICEX 755 580.09 823 415.011812.839812.755713.078513.044413.001013.044413.04783 444.012.999312.999339 469 800 098.3707
27.04.2012RU000A0JQXB14B02-01-00268-EMICEX9 387.0 321 268.36773.42253.42253.42253.42253.42253.41773.42253.03.42863.4286
27.04.2012NVTKRTS11.040 079 239 200.0
27.04.2012NVTKSRTS65 719.0 851 135.910812.801912.796713.069613.037911.6457 525.039 586 991 947.9455
27.04.2012NVTKLSE 290 751.0 126.7500 132.9500 132.0 132.5000
26.04.2012NVTKMICEX 987 850.012 649 508.881712.826212.702012.896212.831412.805112.821112.83147 208.012.805412.805438 881 158 508.6120
26.04.2012RU000A0JQXB14B02-01-00268-EMICEX3.41683.42023.42673.4267
26.04.2012NVTKRTS11.040 079 239 200.0
26.04.2012NVTKSRTS61 813.0 792 010.905512.780212.700612.884312.827612.772012.9368 149.038 948 525 569.8691
26.04.2012NVTKLSE 265 666.0 123.0500 131.5000 130.6000 131.0
25.04.2012NVTKMICEX 665 110.08 490 052.650012.716112.628112.834912.715412.764912.715012.75883 453.012.764912.764938 758 260 694.8250
25.04.2012RU000A0JQXB14B02-01-00268-EMICEX50 000.01 700 396.19893.40083.40083.40083.40083.40083.39673.40181.03.40833.4083
25.04.2012NVTKRTS11.040 079 239 200.0
25.04.2012NVTKSRTS55 676.0 709 029.327512.722512.654612.857612.760212.052313.1387 132.038 743 829 043.7245
25.04.2012NVTKLSE 386 021.0 126.6000 133.1000 129.2000 130.0
24.04.2012NVTKMICEX 978 420.012 393 715.976012.701812.576012.815012.615312.667212.606112.61534 660.012.668212.668238 464 543 860.5534
24.04.2012RU000A0JQXB14B02-01-00268-EMICEX3.39293.40483.41053.4105
24.04.2012NVTKRTS11.040 079 239 200.0
24.04.2012NVTKSRTS72 057.0 915 716.398212.784912.597012.845212.640412.547512.6831 222.038 380 110 500.5426
24.04.2012NVTKLSE 264 917.0 125.5500 131.5000 128.3000 129.0
23.04.2012NVTKMICEX1 047 770.013 407 266.769213.092212.665413.171812.770112.796112.770112.77046 258.012.802612.802638 872 541 705.3392
23.04.2012RU000A0JQXB14B02-01-00268-EMICEX5 030.0 171 066.41283.40093.40093.40093.40093.40093.38773.40093.03.40673.4067
23.04.2012NVTKRTS11.040 079 239 200.0
23.04.2012NVTKSRTS 115 449.01 487 045.015513.153212.538013.161312.769012.403212.7799 778.038 770 719 198.9540
23.04.2012NVTKLSE 496 695.0 126.2500 134.7500 127.7000 127.9000
20.04.2012NVTKMICEX1 416 670.018 674 733.242513.111913.050913.283013.161013.182013.161013.18109 564.013.180313.180340 019 460 015.8579
20.04.2012RU000A0JQXB14B02-01-00268-EMICEX5 500.0 186 922.69643.39863.39863.39863.39863.39863.40202.03.40233.4023
20.04.2012NVTKRTS5 000.066 000.013.200013.200013.200013.200011.01.040 079 239 200.0
20.04.2012NVTKSRTS98 609.01 297 076.313213.071512.706913.295913.149112.7069 935.039 924 807 583.3045
20.04.2012NVTKLSE 617 952.0 130.3000 133.9500 132.2000 132.6000
19.04.2012NVTKMICEX2 139 680.028 055 833.055314.238312.770414.238313.217913.112213.209113.221013 346.013.108813.108839 802 249 797.6120
19.04.2012RU000A0JQXB14B02-01-00268-EMICEX2 963.0 100 448.16903.39013.39013.39013.39013.39013.39183.40531.03.40433.4043
19.04.2012NVTKRTS75 000.0 984 400.013.100013.100013.200013.200011.04.040 079 239 200.0
19.04.2012NVTKSRTS70 652.0 916 348.812512.799912.784713.312913.160612.441913.7434 504.039 959 737 751.9679
19.04.2012NVTKLSE 593 767.0 128.7500 134.3000 132.8000 133.3000
18.04.2012NVTKMICEX 922 730.011 779 707.100612.722012.430513.027712.686912.766212.683912.68696 073.012.765512.765538 760 110 706.2841
18.04.2012RU000A0JQXB14B02-01-00268-EMICEX2.067.49043.37453.37453.37453.37453.37453.37453.40121.03.37993.3799
18.04.2012NVTKRTS11.042 963 729 900.0
18.04.2012NVTKSRTS73 345.0 934 545.747213.020312.538113.020312.724712.553313.4326 547.038 636 145 559.5746
18.04.2012NVTKLSE 396 258.0 122.2500 131.5000 129.6000 130.0
17.04.2012NVTKMICEX1 689 030.021 299 553.374512.600212.512912.740312.616312.610612.585412.616710 389.012.609612.609638 286 670 508.7798
17.04.2012RU000A0JQXB14B02-01-00268-EMICEX2.067.20793.36043.36043.36043.36043.36043.36043.36681.03.36483.3648
17.04.2012NVTKRTS11.042 963 729 900.0
17.04.2012NVTKSRTS92 378.01 163 147.679512.559612.433212.717112.592812.275012.6120 631.038 235 659 702.8366
17.04.2012NVTKLSE 629 185.0 126.5500 140.0 128.0 128.3000
16.04.2012NVTKMICEX1 476 600.018 986 463.725512.944512.664313.199012.673412.858412.673412.704310 945.012.862412.862439 054 277 425.0028
16.04.2012RU000A0JQXB14B02-01-00268-EMICEX50 001.01 707 639.34843.42713.41523.42713.41523.41523.39823.41012.03.39763.3976
16.04.2012NVTKRTS11.042 963 729 900.0
16.04.2012NVTKSRTS94 086.01 218 962.929113.059212.662913.126412.702612.559812.7915 537.038 569 022 335.7798
16.04.2012NVTKLSE 511 533.0 123.2000 131.5000 128.0 128.1000
13.04.2012NVTKMICEX 978 390.012 833 805.864213.050812.918913.324812.969713.117112.969712.97958 101.013.117813.117839 829 631 413.9809
13.04.2012RU000A0JQXB14B02-01-00268-EMICEX2.067.72303.38533.38533.38703.38703.38633.38433.39042.03.38433.3843
13.04.2012NVTKRTS11.042 963 729 900.0
13.04.2012NVTKSRTS25 685.0 337 349.036212.993012.941913.303112.971012.952112.9754 262.039 383 976 571.4093
13.04.2012NVTKLSE 487 959.0 122.6000 133.4000 130.0 130.3000
12.04.2012NVTKMICEX 954 920.012 312 778.601712.982812.783813.077112.910312.894212.891512.91038 700.012.893912.893939 149 747 500.4446
12.04.2012RU000A0JQXB14B02-01-00268-EMICEX 225.07 555.53923.35803.35803.35803.35803.35803.35573.36371.03.35773.3577
12.04.2012NVTKRTS11.042 963 729 900.0
12.04.2012NVTKSRTS28 475.0 366 930.425213.029412.783813.033512.840912.042613.7871 190.038 988 779 974.0297
12.04.2012NVTKLSE 536 309.0 128.2500 133.7500 131.4000 131.9000
11.04.2012NVTKMICEX1 937 820.025 171 004.177412.891812.748713.203213.053412.989313.025413.056511 534.012.987612.987639 434 408 248.1045
11.04.2012RU000A0JQXB14B02-01-00268-EMICEX 101.03 426.60423.39283.37603.39283.37603.39283.37463.38272.03.37663.3766
11.04.2012NVTKRTS11.042 963 729 900.0
11.04.2012NVTKSRTS97 310.01 260 582.811712.800012.788213.189113.085512.668113.1169 495.039 731 523 820.7714
11.04.2012NVTKLSE 747 476.0 121.7000 131.7000 130.0 130.7000