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
Enel OGK-5 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, $
23.05.2012OGKEMICEX36 441 000.01 887 214.78930.05590.04890.05590.04890.05180.04890.0503 423.00.05180.05180.05181 831 881 835.7239
23.05.2012RU000A0JQWY54B02-15-50077-AMICEX3.21783.21913.21653.21653.2165
23.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.09043.1547
22.05.2012OGKEMICEX 493 000.027 713.50080.05710.05620.05820.05620.05620.05620.056333.00.05620.05620.05621 988 365 181.3988
22.05.2012RU000A0JQWY54B02-15-50077-AMICEX3.20783.21333.20723.20693.2072
22.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.08113.1452
22.05.2012OGKERTS0.05500.06002 122 313 902.2000
21.05.2012OGKEMICEX1 593 000.088 803.64810.05620.05480.05740.05550.05570.05550.0558 125.00.05570.05570.05571 971 859 867.5304
21.05.2012RU000A0JQWY54B02-15-50077-AMICEX 249 000.07 925 586.37363.18303.18303.18303.18303.18303.18303.18874.03.18303.18303.1830
21.05.2012RU000A0JRKW24B02-18-50077-AMICEX 315 000.09 833 684.27093.12183.12183.12183.12183.12183.05815.03.1218
21.05.2012OGKERTS0.05500.06002 122 313 902.2000
18.05.2012OGKEMICEX15 054 000.0 868 756.64560.05980.05640.05980.05720.05770.05640.0567 178.00.05770.05770.05772 041 260 232.2907
18.05.2012RU000A0JQWY54B02-15-50077-AMICEX5 019.0 162 127.18113.23063.22993.23063.22993.23033.22993.23515.03.23033.23033.2303
18.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.1705
18.05.2012OGKERTS0.05500.06002 122 313 902.2000
17.05.2012OGKEMICEX4 754 000.0 280 376.92000.05930.05780.05930.05910.05900.05830.059156.00.05900.05900.05902 086 174 404.9274
17.05.2012RU000A0JQWY54B02-15-50077-AMICEX33 400.01 077 797.50643.22543.22543.22703.22703.22703.22703.22904.03.22673.22673.2267
17.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.09923.1670
17.05.2012OGKERTS0.05500.06002 122 313 902.2000
16.05.2012OGKEMICEX3 397 000.0 207 669.31970.06150.06050.06210.06200.06110.06050.062137.00.06110.06110.06112 162 322 881.6389
16.05.2012RU000A0JQWY54B02-15-50077-AMICEX63 018.02 076 664.14993.29543.29383.29543.29543.29543.29543.29846.03.29543.29543.2954
16.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.16523.2344
16.05.2012OGKERTS0.05750.07502 193 057 698.9400
15.05.2012OGKEMICEX3 038 000.0 187 033.23620.06150.06130.06240.06190.06160.06190.062142.00.06160.06160.06162 177 697 759.5661
15.05.2012RU000A0JQWY54B02-15-50077-AMICEX7 000.0 231 288.74093.30413.30413.30413.30413.30413.30313.30541.03.30513.30543.3051
15.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.17203.2413
15.05.2012OGKERTS0.05750.07502 193 057 698.9400
14.05.2012OGKEMICEX4 998 000.0 312 013.03540.06260.06040.06290.06160.06240.06040.061653.00.06240.06240.06242 208 157 794.5506
14.05.2012RU000A0JQWY54B02-15-50077-AMICEX 260.08 615.17663.31353.31353.31353.31353.31353.31293.31452.03.31493.31523.3149
14.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.18103.28043.2506
14.05.2012OGKERTS0.05750.07502 193 057 698.9400
12.05.2012OGKEMICEX 396 000.024 854.50500.06380.06260.06380.06270.06280.06270.063319.00.06280.06280.06282 219 972 570.0912
12.05.2012RU000A0JQWY54B02-15-50077-AMICEX3.30793.31123.30923.30963.3092
12.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.17563.2451
12.05.2012OGKERTS0.05750.07502 193 057 698.9400
11.05.2012OGKEMICEX2 235 000.0 140 073.08270.06280.06260.06350.06350.06270.06260.063647.00.06270.06270.06272 216 580 068.1826
11.05.2012RU000A0JQWY54B02-15-50077-AMICEX1 000.033 121.22593.31213.31213.31213.31213.31213.31213.31381.03.31383.31413.3138
11.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.18003.27933.2495
11.05.2012OGKERTS 545 704.033 833.65000.06200.06200.06200.06200.05750.07501.02 193 057 698.9400
10.05.2012OGKERTS0.05750.07152 200 132 078.6100
08.05.2012OGKEMICEX51 000.03 306.12090.06540.06370.06640.06460.06480.06370.065413.00.06402 292 898 835.2096
08.05.2012RU000A0JQWY54B02-15-50077-AMICEX3.35653.35653.3565
08.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.22073.2911
08.05.2012OGKERTS0.05750.07152 200 132 078.6100
07.05.2012OGKEMICEX9 000.0 573.01690.06270.06260.06460.06460.06370.06270.06467.00.06372 244 482 381.1799
07.05.2012RU000A0JQWY54B02-15-50077-AMICEX3.35653.35653.3565
07.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.2911
07.05.2012OGKERTS 309 342.019 241.07000.06220.06220.06220.06220.05750.07151.02 200 132 078.6100
05.05.2012OGKEMICEX6 230 000.0 403 026.08330.06500.06390.06560.06550.06470.06400.0655 931.00.06470.06470.06472 288 188 440.0913
05.05.2012RU000A0JQWY54B02-15-50077-AMICEX10 500.0 355 089.08993.38183.38183.38183.38183.38183.37913.38251.03.38083.38083.3808
05.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.24393.3149
05.05.2012OGKERTS0.06000.07152 529 090 733.4600
04.05.2012OGKEMICEX28 239 000.01 890 099.90500.06690.06520.06860.06540.06690.06530.0657 159.00.06690.06690.06692 367 490 872.8113
04.05.2012RU000A0JQWY54B02-15-50077-AMICEX7 520.0 255 278.14553.39413.39413.39583.39483.39483.39415.03.39483.39513.3948
04.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.25833.39413.3296
04.05.2012OGKERTS0.06000.07152 529 090 733.4600
03.05.2012OGKEMICEX3 579 000.0 247 116.83030.06950.06130.06990.06840.06900.06710.0681 104.00.06900.06900.06902 442 244 429.9958
03.05.2012RU000A0JQWY54B02-15-50077-AMICEX7 938.0 270 353.08883.40513.40473.40643.40643.40583.40473.40617.03.40583.40583.4058
03.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.26863.3401
03.05.2012OGKERTS 600 000.041 550.00.06750.06750.07800.07800.05500.07152.02 529 090 733.4600
02.05.2012OGKEMICEX 236 000.016 760.18890.07120.06980.07150.06990.07100.06990.070583.00.07100.07102 509 896 918.6723
02.05.2012RU000A0JQWY54B02-15-50077-AMICEX 100.03 407.38423.40743.40743.40743.40743.40743.40603.40671.03.40743.4074
02.05.2012RU000A0JRKW24B02-18-50077-AMICEX3.2695
02.05.2012OGKERTS0.06752 759 008 072.8600
28.04.2012OGKEMICEX1 815 000.0 129 497.88260.07160.07000.07160.07140.07130.07140.071447.00.07130.07132 523 713 311.4508
28.04.2012RU000A0JQWY54B02-15-50077-AMICEX1 000.034 003.54823.40043.40043.40043.40043.40043.39873.40211.03.40043.4004
28.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.2627
28.04.2012OGKERTS0.06752 759 008 072.8600
27.04.2012OGKEMICEX 437 000.031 159.19660.07070.07000.07140.07100.07130.07090.071446.00.07130.07132 521 835 005.8988
27.04.2012RU000A0JQWY54B02-15-50077-AMICEX9 500.0 324 551.69593.41633.41633.41633.41633.41633.41603.03.41703.4170
27.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.2790
27.04.2012OGKERTS0.06752 759 008 072.8600
26.04.2012OGKEMICEX9 213 000.0 652 974.02730.07110.07000.07140.07070.07090.07070.0713 105.00.07090.07092 507 021 722.1165
26.04.2012RU000A0JQWY54B02-15-50077-AMICEX 600.020 482.17863.41343.41343.41513.41513.41383.41383.41513.03.41513.4151
26.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.2769
26.04.2012OGKERTS0.06752 759 008 072.8600
25.04.2012OGKEMICEX 400 000.028 528.08190.07130.07100.07270.07150.07130.07150.071855.00.07130.07132 522 575 521.0855
25.04.2012RU000A0JQWY54B02-15-50077-AMICEX2 000.067 934.36753.39673.39673.39673.39673.39673.39503.39671.03.39673.3967
25.04.2012OGKERTS0.06752 759 008 072.8600
24.04.2012OGKEMICEX 506 000.035 741.36600.07190.07050.07190.07050.07060.07050.070846.00.07060.07062 498 392 224.8047
24.04.2012RU000A0JQWY54B02-15-50077-AMICEX71 368.02 421 448.86063.39293.39293.39293.39293.39293.39153.392914.03.39293.3929
24.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.32343.3573
24.04.2012OGKERTS0.06752 759 008 072.8600
23.04.2012OGKEMICEX1 954 000.0 139 447.78030.07150.07130.07250.07180.07140.07150.072022.00.07140.07142 524 321 864.3398
23.04.2012RU000A0JQWY54B02-15-50077-AMICEX5 250.0 177 869.35243.38913.38773.38913.38773.38813.38743.38876.03.38913.3891
23.04.2012OGKERTS0.06752 759 008 072.8600
20.04.2012OGKEMICEX87 000.06 278.32560.07270.07180.07270.07180.07220.07220.072518.02 552 435 764.4889
20.04.2012RU000A0JQWY54B02-15-50077-AMICEX20 269.0 687 144.11333.39013.39013.39013.39013.39013.38843.03.39013.3901
20.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.2529
20.04.2012OGKERTS0.06752 759 008 072.8600
19.04.2012OGKEMICEX6 711 000.0 486 898.45680.07120.07050.07270.07240.07260.07200.0724 129.00.07260.07262 566 272 728.8693
19.04.2012RU000A0JQWY54B02-15-50077-AMICEX36 316.01 231 758.23283.39183.39183.39183.39183.39183.39013.39316.03.39183.3918
19.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.2545
19.04.2012OGKERTS0.06752 759 008 072.8600
18.04.2012OGKEMICEX1 164 000.081 910.59430.07220.06970.07220.07020.07040.07020.0705 237.00.07040.07042 488 712 765.2486
18.04.2012RU000A0JQWY54B02-15-50077-AMICEX7 649.0 258 171.98893.37423.37423.37553.37553.37523.37453.37557.03.37523.3752
18.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.2392
18.04.2012OGKERTS0.06752 759 008 072.8600
17.04.2012OGKEMICEX11 332 000.0 802 429.62700.07190.06960.07190.07050.07080.06960.0705 123.00.07080.07082 504 678 497.1453
17.04.2012RU000A0JQWY54B02-15-50077-AMICEX2 355.079 160.99383.36143.36143.36143.36143.36143.35773.36143.03.36143.3614
17.04.2012OGKERTS0.06752 759 008 072.8600
16.04.2012OGKEMICEX 862 000.061 941.44770.07200.07150.07240.07160.07190.07150.071631.00.07190.07192 541 712 700.8544
16.04.2012RU000A0JQWY54B02-15-50077-AMICEX3.39383.39623.39453.3945
16.04.2012RU000A0JRKW24B02-18-50077-AMICEX5 000.0 166 688.72223.33383.33383.33383.33383.33383.25743.39321.0
16.04.2012OGKERTS0.06752 759 008 072.8600
13.04.2012OGKEMICEX 370 000.026 810.27430.07300.07200.07300.07250.07250.07240.072546.00.07250.07252 562 964 329.4575
13.04.2012RU000A0JQWY54B02-15-50077-AMICEX3.38263.38433.38333.3833
13.04.2012OGKERTS0.06752 759 008 072.8600
12.04.2012OGKEMICEX3 576 000.0 257 322.55150.07170.07170.07210.07180.07200.07180.072152.00.07200.07202 545 307 843.2355
12.04.2012RU000A0JQWY54B02-15-50077-AMICEX17 515.0 587 980.44183.35703.35703.35703.35703.35703.35533.35704.03.35673.3567
12.04.2012RU000A0JRKW24B02-18-50077-AMICEX3.2211
12.04.2012OGKERTS0.06752 759 008 072.8600