|
|
 |
Stock Trading |
 |
|
|
Poliplast 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, $ |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| | 23.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 3.0 | 96.0939 | 3.2033 | | 3.2030 | 3.2033 | 3.2030 | 3.2030 | 3.2030 | 3.2191 | | 3.0 | 3.2198 | 3.2140 | 3.2198 | | | 22.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 35.0 | 1 117.6897 | 3.1934 | | 3.1934 | 3.1937 | 3.1934 | 3.1934 | 3.1937 | 3.2207 | | 4.0 | 3.2097 | 3.2101 | 3.2097 | | | 21.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.1795 | 3.1948 | | | 3.1855 | 3.1862 | 3.1855 | | | 18.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.1999 | 3.2471 | | | 3.2325 | 3.2325 | 3.2325 | | | 17.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 1 158.0 | 37 399.0341 | 3.2445 | | 3.2219 | 3.2445 | 3.2219 | 3.2296 | 3.2122 | 3.2219 | | 4.0 | 3.2290 | 3.2290 | 3.2290 | | | 16.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 42.0 | 1 378.4417 | 3.2938 | | 3.2644 | 3.2938 | 3.2925 | 3.2819 | 3.2674 | 3.2925 | | 6.0 | 3.2961 | 3.2964 | 3.2961 | | | 15.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 2 000.0 | 66 072.5850 | 3.3035 | | 3.3035 | 3.3038 | 3.3038 | 3.3038 | 3.2982 | 3.3041 | | 2.0 | | 3.3048 | | | | 14.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.3086 | 3.3235 | | | 3.3152 | 3.3155 | 3.3152 | | | 12.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 95.0 | 3 151.9388 | 3.3178 | | 3.3178 | 3.3178 | 3.3178 | 3.3178 | 3.3016 | 3.3178 | | 1.0 | 3.3096 | 3.3099 | 3.3096 | | | 11.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.3062 | 3.3111 | | | 3.3138 | 3.3138 | 3.3138 | | | 08.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 30.0 | 1 003.0194 | 3.3448 | | 3.3431 | 3.3448 | 3.3431 | 3.3435 | 3.3381 | 3.3448 | | 2.0 | 3.3562 | 3.3569 | 3.3562 | | | 07.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.3451 | 3.3800 | | | 3.3539 | 3.3572 | 3.3539 | | | 05.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.3730 | 3.3892 | | | 3.3781 | 3.3815 | 3.3781 | | | 04.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.3842 | 3.4178 | | | 3.3965 | 3.3965 | 3.3965 | | | 03.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 1.0 | 34.0474 | 3.4047 | | 3.4047 | 3.4047 | 3.4047 | 3.4047 | 3.4047 | 3.4095 | | 1.0 | 3.4064 | 3.4071 | 3.4064 | | | 02.05.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 1 399.0 | 47 678.9975 | 3.4053 | | 3.4053 | 3.4091 | 3.4091 | 3.4081 | 3.4060 | 3.4091 | | 5.0 | 3.4074 | | 3.4074 | | | 28.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 2.0 | 67.9731 | 3.3987 | | 3.3987 | 3.3987 | 3.3987 | 3.3987 | 3.3929 | 3.3987 | | 1.0 | 3.3963 | | 3.3963 | | | 27.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 12.0 | 409.6595 | 3.4057 | | 3.4057 | 3.4153 | 3.4071 | 3.4139 | 3.4102 | 3.4150 | | 3.0 | 3.4133 | | 3.4133 | | | 26.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 352.0 | 12 012.5204 | 3.4069 | | 3.4069 | 3.4134 | 3.4069 | 3.4127 | 3.4069 | 3.4134 | | 5.0 | 3.4110 | | 3.4110 | | | 25.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 1.0 | 33.8823 | 3.3882 | | 3.3882 | 3.3882 | 3.3882 | 3.3882 | 3.3903 | 3.4028 | | 1.0 | 3.3926 | | 3.3926 | | | 24.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 3 217.0 | 109 013.5750 | 3.3980 | | 3.3814 | 3.3980 | 3.3814 | 3.3888 | 3.3814 | 3.3960 | | 11.0 | 3.3888 | | 3.3888 | | | 23.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.3809 | 3.3962 | | | 3.3870 | | 3.3870 | | | 20.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 175.0 | 5 917.8916 | 3.3817 | | 3.3817 | 3.3817 | 3.3817 | 3.3817 | 3.3820 | 3.3969 | | 1.0 | 3.3884 | | 3.3884 | | | 19.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | | | | | | | | | 3.3833 | 3.4003 | | | 3.3901 | | 3.3901 | | | 18.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 1 060.0 | 35 748.4614 | 3.3725 | | 3.3725 | 3.3725 | 3.3725 | 3.3725 | 3.3674 | 3.3843 | | 1.0 | 3.3742 | | 3.3742 | | | 17.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 7 500.0 | 252 004.2740 | 3.3601 | | 3.3601 | 3.3601 | 3.3601 | 3.3601 | 3.3533 | 3.3715 | | 2.0 | 3.3601 | | 3.3601 | | | 16.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 57 000.0 | 1 934 098.1504 | 3.3932 | | 3.3932 | 3.3932 | 3.3932 | 3.3932 | 3.3867 | 3.4047 | | 6.0 | 3.3932 | | 3.3932 | | | 13.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 4.0 | 135.2768 | 3.3819 | | 3.3819 | 3.3819 | 3.3819 | 3.3819 | 3.3819 | 3.3934 | | 1.0 | 3.3799 | | 3.3799 | | | 12.04.2012 | RU000A0JR9Z7 | 4-02-06757-A | MICEX | 2 500.0 | 83 858.1634 | 3.3503 | | 3.3503 | 3.3553 | 3.3553 | 3.3543 | 3.3587 | 3.3667 | | 3.0 | 3.3530 | | 3.3530 | |
|
|
