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
Rosneft Oil Company 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), $Recognized quotation, $Capitalization, $
07.02.2012ROSNMICEX17 035 170.0 127 781 632.26547.61047.39937.66737.40737.50097.40337.407337 118.07.50097.500979 495 798 665.0445
07.02.2012ROSNRTS6.25008.079 486 333 627.5000
07.02.2012ROSNSRTS1 106 688.08 323 189.45907.59717.39507.71007.40037.40007.42053 106.078 430 105 548.9280
07.02.2012ROSNLSE20 225 903.07.07.69007.48007.4800
06.02.2012ROSNMICEX9 523 830.072 986 713.53417.68997.58017.76867.60267.66377.59837.602624 661.07.66447.664481 228 688 290.3557
06.02.2012ROSNRTS6.25008.079 486 333 627.5000
06.02.2012ROSNSRTS1 154 891.08 874 971.50327.74247.58177.81417.60727.58577.61882 768.080 622 347 115.2508
06.02.2012ROSNLSE11 699 247.06.86007.72007.61007.6400
03.02.2012ROSNMICEX9 441 770.072 275 302.63877.63217.57817.75017.74917.65507.74817.749123 719.07.65437.654381 122 028 279.0694
03.02.2012ROSNRTS6.25007.750079 486 333 627.5000
03.02.2012ROSNSRTS 670 332.05 126 864.00037.62587.57657.74947.73827.73027.75212 480.082 010 315 366.4793
03.02.2012ROSNLSE10 552 022.06.98007.80007.74007.7600
02.02.2012ROSNMICEX10 033 380.075 371 936.67517.52937.45997.60167.57237.51227.57237.575025 006.07.51087.510879 601 267 149.8867
02.02.2012ROSNRTS6.25007.650079 486 333 627.5000
02.02.2012ROSNSRTS 962 375.07 214 920.62877.50627.44707.57867.56417.55697.58092 620.080 165 914 022.5674
02.02.2012ROSNLSE11 982 484.06.94007.68007.61007.6500
01.02.2012ROSNMICEX10 413 560.077 501 482.69237.39287.34677.51727.50147.44237.49917.501425 022.07.44307.443078 882 096 488.6976
01.02.2012ROSNRTS6.25007.650079 486 333 627.5000
01.02.2012ROSNSRTS1 043 693.07 777 371.53777.38957.34937.51957.49187.49217.50503 315.079 403 035 783.8317
01.02.2012ROSNLSE9 461 550.06.98007.64007.56007.5600
31.01.2012ROSNMICEX8 363 720.062 228 652.68557.41727.38557.50877.40437.44027.40507.409922 369.07.44057.440578 856 248 018.0871
31.01.2012ROSNRTS6.25007.650079 486 333 627.5000
31.01.2012ROSNSRTS 826 547.06 196 380.83007.40337.36617.90737.39917.39057.42343 125.078 416 470 775.1234
31.01.2012ROSNLSE12 060 314.07.02007.56007.36007.4000
30.01.2012ROSNMICEX6 637 690.049 137 652.36847.47077.34857.47077.37757.40297.37557.377521 123.07.40387.403878 467 271 355.6020
30.01.2012ROSNRTS6.25007.650079 486 333 627.5000
30.01.2012ROSNSRTS 942 358.07 016 888.27507.44507.34827.61047.36667.35417.38702 829.078 072 840 676.6347
30.01.2012ROSNLSE8 414 098.06.98007.46007.36007.3800
27.01.2012ROSNMICEX7 589 350.056 858 369.35447.63877.44407.63877.48327.49187.47697.483216 977.07.49247.492479 406 044 401.6136
27.01.2012ROSNRTS6.25007.650079 486 333 627.5000
27.01.2012ROSNSRTS 935 986.07 023 533.99907.47697.44537.53397.48857.47277.48852 037.079 364 154 370.7164
27.01.2012ROSNLSE9 935 003.07.30007.58007.48007.4800
26.01.2012ROSNMICEX10 657 290.079 251 683.74477.46737.37807.49017.46407.43637.45207.460824 500.07.43637.436378 811 571 107.9287
26.01.2012ROSNRTS6.25007.650079 486 333 627.5000
26.01.2012ROSNSRTS1 048 374.07 797 601.14657.45597.37937.53377.44457.43997.46543 475.078 897 968 357.5537
26.01.2012ROSNLSE12 245 453.07.22007.59007.50007.5200
25.01.2012ROSNMICEX9 747 370.071 940 270.64127.47207.31237.47207.36687.38047.36007.363524 120.07.38137.381378 228 634 130.1206
25.01.2012ROSNRTS6.25007.650079 486 333 627.5000
25.01.2012ROSNSRTS 900 145.06 650 998.73267.44297.31437.46397.35157.34447.36642 526.077 912 836 221.3900
25.01.2012ROSNLSE11 131 170.07.21007.52007.40007.4100
24.01.2012ROSNMICEX9 175 030.067 396 234.33187.43647.28357.44317.28677.34577.28647.286724 582.07.34737.347377 868 236 344.1018
24.01.2012ROSNRTS6.25007.650079 486 333 627.5000
24.01.2012ROSNSRTS1 217 653.08 972 782.94367.43257.28577.46167.30847.29217.30233 619.077 391 305 658.0101
24.01.2012ROSNLSE9 927 919.07.36007.55007.40007.4100
23.01.2012ROSNMICEX9 752 250.072 109 029.31807.33037.33037.47897.47577.39427.47577.478923 409.07.39337.393378 355 226 545.3559
23.01.2012ROSNRTS20 000.0 150 000.07.50007.50007.50007.50006.25007.65001.079 486 333 627.5000
23.01.2012ROSNSRTS1 057 254.07 803 839.87077.36717.33707.47897.47897.46207.47133 612.079 181 729 886.0556
23.01.2012ROSNLSE8 295 417.06.88007.62007.51007.5200
20.01.2012ROSNMICEX8 332 010.061 185 676.58377.38717.29697.39867.31667.34337.31667.333819 168.07.34337.3433
20.01.2012ROSNRTS6.25007.500076 602 357 479.9400
20.01.2012ROSNSRTS 837 610.06 153 518.41187.38627.29957.38627.31127.30997.34172 708.077 485 478 380.0716
20.01.2012ROSNLSE9 315 277.06.88007.42007.42007.4300
19.01.2012ROSNMICEX10 821 410.079 136 405.30017.33647.26827.36627.35517.31297.35517.358922 467.07.31237.3123
19.01.2012ROSNRTS6.25007.500076 602 357 479.9400
19.01.2012ROSNSRTS1 077 162.07 874 127.23927.33927.26827.37097.34917.34187.37093 058.077 886 668 265.3021
19.01.2012ROSNLSE13 055 475.06.82007.40007.39007.4000
18.01.2012ROSNMICEX9 588 900.069 761 036.25047.29327.21337.32117.32117.27517.31517.321121 323.07.27517.2751
18.01.2012ROSNRTS2 886.020 859.67007.22797.22797.22797.22796.25007.50001.076 602 357 479.9400
18.01.2012ROSNSRTS 968 823.07 045 055.31397.27707.21367.31827.31197.30117.31473 124.077 492 739 256.9560
17.01.2012ROSNMICEX8 776 860.063 200 793.80867.18977.16097.24927.20387.20077.19767.202323 249.07.20077.2007
17.01.2012ROSNRTS6.25007.500074 717 153 609.8500
17.01.2012ROSNSRTS 881 248.06 343 030.68927.15657.10837.25087.19827.18167.21292 947.076 287 737 824.8469
17.01.2012ROSNLSE9 351 204.06.64007.33007.28007.2900
16.01.2012ROSNMICEX8 170 710.058 627 598.66387.12417.09567.24767.20397.17547.20327.203921 428.07.17447.1744
16.01.2012ROSNRTS6.25007.500074 717 153 609.8500
16.01.2012ROSNSRTS 706 449.05 060 263.35817.14157.09757.24697.20327.19757.20322 499.076 341 242 230.5512
16.01.2012ROSNLSE8 841 229.06.80007.24007.18007.1800
13.01.2012ROSNMICEX8 610 090.061 379 305.07857.14957.05677.20387.13377.12867.13377.134928 560.07.12867.1286
13.01.2012ROSNRTS6.25007.500074 717 153 609.8500
13.01.2012ROSNSRTS1 246 639.08 887 509.95347.13627.05957.20127.11637.12337.15483 124.075 493 621 920.0456
13.01.2012ROSNLSE14 527 743.06.80007.21007.10007.1200
12.01.2012ROSNMICEX7 581 620.054 476 350.58987.17927.11047.24337.13197.18527.13197.142321 441.07.18527.1852
12.01.2012ROSNRTS6.25007.500074 717 153 609.8500
12.01.2012ROSNSRTS 695 255.04 995 003.49467.20297.12157.24277.15087.13957.15682 856.075 785 837 598.7642
12.01.2012ROSNLSE11 634 996.06.60007.26007.15007.1600
11.01.2012ROSNMICEX11 001 920.078 376 210.91907.11767.04587.18017.13777.12397.13877.140925 513.07.12307.1230
11.01.2012ROSNRTS6.25007.350074 717 153 609.8500
11.01.2012ROSNSRTS 899 918.06 400 398.88977.10237.04807.18107.15317.13777.15503 012.075 809 812 113.0437
11.01.2012ROSNLSE9 571 116.06.80007.22007.17007.1800
10.01.2012ROSNMICEX8 940 850.062 768 687.69516.92636.92637.06617.05407.02047.05407.055222 694.07.02017.0201
10.01.2012ROSNRTS6.25007.350074 717 153 609.8500
10.01.2012ROSNSRTS 932 307.06 539 985.68526.93566.88417.06617.04567.04257.06173 719.074 670 244 408.7414
10.01.2012ROSNLSE7 845 334.06.72007.22007.15007.1600
09.01.2012ROSNMICEX3 862 730.026 473 209.70866.84806.82416.91086.90216.85366.86826.901113 308.06.85336.8533
09.01.2012ROSNLSE6 949 398.06.70007.06.98007.0
06.01.2012ROSNMICEX3 956 250.027 091 484.22326.79656.77476.91516.87016.84776.86676.870115 230.06.84686.8468
06.01.2012ROSNRTS6.25007.250074 717 153 609.8500
06.01.2012ROSNSRTS 496 462.03 394 815.30036.79966.77576.91396.85926.85986.87512 448.072 701 772 968.2359
06.01.2012ROSNLSE6 181 283.06.80007.24006.90006.9400
05.01.2012ROSNMICEX5 580 190.038 282 918.86916.89566.77416.94966.79656.86056.77476.798020 421.06.86146.8614
05.01.2012ROSNRTS6.25007.250074 717 153 609.8500
05.01.2012ROSNSRTS 562 392.03 860 961.84546.90396.77886.95086.78536.77756.80182 081.071 911 750 985.4243
05.01.2012ROSNLSE7 216 654.06.80007.05006.83006.8400
04.01.2012ROSNMICEX5 271 180.036 088 692.48456.79466.73346.91546.90776.84656.90776.908017 755.06.84526.8452
04.01.2012ROSNRTS5.80007.150074 717 153 609.8500
04.01.2012ROSNSRTS 586 174.04 009 557.66106.76916.73626.90026.89656.89286.90082 104.073 090 200 443.1183
04.01.2012ROSNLSE16 452 978.06.88007.02006.94006.9400
03.01.2012ROSNMICEX5 221 770.035 295 957.44526.69936.65426.78656.77106.75956.77106.779414 169.06.75926.7592
03.01.2012ROSNRTS5.80006.950073 657 335 828.1500
03.01.2012ROSNSRTS 701 713.04 741 860.01256.67786.67326.78816.77106.76396.78623 372.071 760 330 105.3854
03.01.2012ROSNLSE7 282 005.06.78006.96006.88006.9000
02.01.2012ROSNLSE00000
30.12.2011ROSNMICEX3 563 950.023 642 626.95476.59006.54256.70066.67716.63376.67466.677110 927.06.63036.6303
30.12.2011ROSNRTS5.80006.850072 597 518 046.4500
30.12.2011ROSNSRTS 622 599.04 110 256.35036.56666.54006.69656.67256.67256.69241 714.070 715 862 128.6911
30.12.2011ROSNLSE1 352 742.06.45006.80006.30007.3000
29.12.2011ROSNMICEX5 143 370.033 984 267.42776.65776.54756.70086.67046.60746.67106.675511 557.06.60676.6067
29.12.2011ROSNRTS5.80006.850072 597 518 046.4500
29.12.2011ROSNSRTS 754 658.04 980 946.99006.70876.55416.90616.66066.65806.68972 483.070 590 049 914.5498
29.12.2011ROSNLSE6 013 599.06.42007.02006.56006.6000
28.12.2011ROSNMICEX5 425 610.037 102 381.68306.81406.73976.89086.76416.83846.76516.771213 831.06.83816.8381
28.12.2011ROSNRTS5.80006.850072 597 518 046.4500
28.12.2011ROSNSRTS 729 666.04 987 703.06456.83076.74586.89346.76896.75066.77092 329.071 738 269 775.0009
28.12.2011ROSNLSE4 171 015.06.55007.35006.54006.5700