|
|
 |
Stock Trading |
 |
|
|
RTK-LEASING 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), $ | Recognized quotation, $ | Capitalization, $ |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| | 07.02.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 18.0 | 324.3653 | 3.2746 | | 3.2425 | 3.3067 | 3.2425 | 3.2763 | 3.2425 | 3.3067 | | 3.0 | 3.2796 | 3.2796 | | | 06.02.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | | | | | 3.2789 | 3.2789 | | | 03.02.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | | | | | 3.2847 | 3.2847 | | | 02.02.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | | | | | 3.2605 | 3.2605 | | | 01.02.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.2659 | 3.2742 | | | 3.2705 | 3.2705 | | | 31.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 23 250.0 | 531 417.0566 | 3.2653 | | 3.2607 | 3.2653 | 3.2607 | 3.2653 | 3.2604 | 3.2686 | | 4.0 | 3.2653 | 3.2653 | | | 30.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 15.0 | 343.3994 | 3.2705 | | 3.2705 | 3.2705 | 3.2705 | 3.2705 | 3.2609 | 3.2705 | | 1.0 | 3.2711 | 3.2711 | | | 27.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 1.0 | 22.8953 | 3.2708 | | 3.2708 | 3.2708 | 3.2708 | 3.2708 | 3.2612 | 3.2708 | | 1.0 | 3.2655 | 3.2655 | | | 26.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.2286 | 3.2380 | | | 3.2318 | 3.2318 | | | 25.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 1 456.0 | 32 746.2300 | 3.2129 | | 3.2129 | 3.2129 | 3.2129 | 3.2129 | 3.2068 | 3.2162 | | 5.0 | 3.2110 | 3.2110 | | | 24.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 500.0 | 11 075.5605 | 3.1644 | | 3.1644 | 3.1644 | 3.1644 | 3.1644 | 3.1613 | 3.1756 | | 2.0 | 3.1632 | 3.1632 | | | 23.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 2 603.0 | 57 712.6944 | 3.1674 | | 3.1581 | 3.1690 | 3.1690 | 3.1674 | 3.1706 | 3.1801 | | 8.0 | 3.1664 | 3.1664 | | | 20.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 1 100.0 | 24 217.1442 | 3.1451 | | 3.1451 | 3.1451 | 3.1451 | 3.1451 | 3.1514 | 3.1610 | | 3.0 | 3.1610 | 3.1610 | | | 19.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 1 238.0 | 27 229.4470 | 3.1386 | | 3.1386 | 3.1703 | 3.1703 | 3.1421 | 3.1402 | 3.1700 | | 4.0 | 3.1598 | 3.1598 | | | 18.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.1543 | 3.1701 | | | 3.1695 | 3.1695 | | | 17.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 2 184.0 | 47 863.2584 | 3.1314 | | 3.0863 | 3.1314 | 3.1308 | 3.1308 | 3.0938 | 3.1314 | | 8.0 | 3.1308 | 3.1308 | | | 16.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.1219 | 3.1663 | | | | | | | 13.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 446.0 | 9 852.0967 | 3.1559 | | 3.1502 | 3.1584 | 3.1584 | 3.1555 | 3.1120 | 3.1565 | | 5.0 | | | | | 12.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 2.0 | 43.5791 | 3.1551 | | 3.0705 | 3.1551 | 3.0705 | 3.1128 | 3.0898 | 3.1415 | | 2.0 | | | | | 11.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 38.0 | 811.1750 | 3.0496 | | 3.0433 | 3.1280 | 3.0465 | 3.0496 | 3.0653 | 3.1280 | | 4.0 | | | | | 10.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.0193 | 3.1050 | | | | | | | 09.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.0190 | 3.1060 | | | | | | | 06.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 1.0 | 21.1330 | 3.0190 | | 3.0190 | 3.0190 | 3.0190 | 3.0190 | 3.0206 | 3.1060 | | 1.0 | | | | | 05.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.0190 | 3.1060 | | | | | | | 04.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.0442 | 3.0998 | | | | | | | 03.01.2012 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | | | | | | | | | 3.0193 | 3.1029 | | | | | | | 30.12.2011 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 338.0 | 7 315.1997 | 3.0918 | | 3.0915 | 3.0918 | 3.0918 | 3.0918 | 3.0609 | 3.0918 | | 5.0 | | | | | 29.12.2011 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 5.0 | 109.2471 | 3.1841 | | 3.0795 | 3.1841 | 3.0795 | 3.1213 | 3.1115 | 3.1366 | | 4.0 | | | | | 28.12.2011 | RU000A0JQZ83 | 4B02-01-01154-H | MICEX | 3.0 | 66.4809 | 3.1848 | | 3.1276 | 3.1848 | 3.1276 | 3.1659 | 3.1321 | 3.1816 | | 2.0 | | | |
|
|
