|
|
 |
Stock Trading |
 |
|
|
Russian Railways 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 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 2 067.0 | 68 561.8608 | 3.3173 | | 3.3170 | 3.3173 | 3.3170 | 3.3170 | 3.3170 | 3.3193 | | 2.0 | 3.3183 | 3.3183 | | | 07.02.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 1 000.0 | 32 746.3251 | 3.2746 | | 3.2746 | 3.2746 | 3.2746 | 3.2746 | 3.2664 | 3.2743 | | 1.0 | 3.2657 | 3.2657 | | | 07.02.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 50 001.0 | 1 632 552.9465 | 3.2578 | | 3.2578 | 3.2869 | 3.2690 | 3.2650 | 3.2690 | 3.2746 | | 6.0 | 3.2654 | 3.2654 | | | 07.02.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 9 759.0 | 368 643.9118 | 3.8111 | | 3.7764 | 3.8111 | 3.7774 | 3.7774 | 3.7771 | 3.7804 | | 4.0 | 3.7787 | 3.7787 | | | 07.02.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.2832 | 3.3193 | | | | | | | 07.02.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 77 291.0 | 2 570 306.8231 | 3.3242 | | 3.3242 | 3.3266 | 3.3259 | 3.3256 | 3.3249 | 3.3259 | | 28.0 | 3.3256 | 3.3256 | | | 07.02.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.2267 | 3.2515 | | | | | | | 07.02.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 10 000.0 | 326 338.6301 | 3.2634 | | 3.2634 | 3.2634 | 3.2634 | 3.2634 | 3.2634 | 3.2680 | | 1.0 | 3.2538 | 3.2538 | | | 07.02.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 20 589.0 | 695 959.0869 | 3.3805 | | 3.3788 | 3.3805 | 3.3788 | 3.3801 | 3.3788 | 3.3808 | | 7.0 | 3.3772 | 3.3772 | | | 07.02.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.4367 | 3.4470 | | | | | | | 07.02.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 112.0 | 3 918.7627 | 3.4989 | | 3.4989 | 3.4989 | 3.4989 | 3.4989 | 3.4883 | 3.4989 | | 1.0 | 3.4959 | 3.4959 | | | 07.02.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | 1.0 | 33.0771 | 3.3077 | | 3.3077 | 3.3077 | 3.3077 | 3.3077 | 3.3077 | 3.3398 | | 1.0 | | | | | 07.02.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.3672 | 3.3755 | | | 3.3686 | 3.3686 | | | 07.02.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | 3.3848 | 3.3887 | | | 3.3841 | 3.3841 | | | 06.02.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 77 250.0 | 2 562 794.0870 | 3.3186 | | 3.3170 | 3.3186 | 3.3170 | 3.3176 | 3.3170 | 3.3186 | | 13.0 | 3.3176 | 3.3176 | | | 06.02.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.2657 | 3.2740 | | | 3.2677 | 3.2677 | | | 06.02.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 2 029.0 | 66 422.6565 | 3.2740 | | 3.2525 | 3.2740 | 3.2525 | 3.2736 | 3.2541 | 3.2571 | | 4.0 | 3.2422 | 3.2422 | | | 06.02.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 32 372.0 | 1 223 183.4119 | 3.7799 | | 3.7766 | 3.7799 | 3.7766 | 3.7786 | 3.7766 | 3.7776 | | 13.0 | 3.7786 | 3.7786 | | | 06.02.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.3037 | 3.3186 | | | | | | | 06.02.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 10 000.0 | 332 423.8967 | 3.3242 | | 3.3242 | 3.3242 | 3.3242 | 3.3242 | 3.3246 | 3.3259 | | 1.0 | 3.3252 | 3.3252 | | | 06.02.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 10.0 | 321.6429 | 3.2164 | | 3.2164 | 3.2164 | 3.2164 | 3.2164 | 3.2260 | 3.2591 | | 1.0 | | | | | 06.02.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 33.0 | 1 073.8628 | 3.2541 | | 3.2541 | 3.2541 | 3.2541 | 3.2541 | 3.2528 | 3.2624 | | 1.0 | 3.2607 | 3.2607 | | | 06.02.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 40 282.0 | 1 359 462.6883 | 3.3864 | | 3.3732 | 3.3864 | 3.3765 | 3.3748 | 3.3765 | 3.3798 | | 7.0 | 3.3752 | 3.3752 | | | 06.02.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.4393 | 3.4459 | | | | | | | 06.02.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.4879 | 3.4982 | | | 3.4932 | 3.4932 | | | 06.02.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.2740 | 3.3236 | | | | | | | 06.02.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.3682 | 3.3732 | | | 3.3659 | 3.3659 | | | 06.02.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 5 250.0 | 177 699.3072 | 3.3848 | | 3.3831 | 3.3848 | 3.3831 | 3.3848 | 3.3831 | 3.3897 | | 3.0 | 3.3834 | 3.3834 | | | 03.02.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 1 385.0 | 46 035.0168 | 3.3218 | | 3.3215 | 3.3261 | 3.3261 | 3.3238 | 3.3218 | 3.3261 | | 3.0 | | | | | 03.02.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 35.0 | 1 145.6163 | 3.2731 | | 3.2731 | 3.2738 | 3.2738 | 3.2731 | 3.2754 | 3.2797 | | 2.0 | 3.2734 | 3.2734 | | | 03.02.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 3.2565 | 3.2628 | | | 3.2466 | 3.2466 | | | 03.02.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 939.0 | 35 569.1276 | 3.7929 | | 3.7856 | 3.7942 | 3.7856 | 3.7879 | 3.7849 | 3.7942 | | 3.0 | 3.7839 | 3.7839 | | | 03.02.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | 1.0 | 32.8138 | 3.2814 | | 3.2814 | 3.2814 | 3.2814 | 3.2814 | 3.2827 | 3.3244 | | 1.0 | | | | | 03.02.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 25 968.0 | 865 059.2337 | 3.3317 | | 3.3311 | 3.3317 | 3.3311 | 3.3314 | 3.3301 | 3.3317 | | 9.0 | 3.3317 | 3.3317 | | | 03.02.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 4.0 | 129.2674 | 3.2317 | | 3.2317 | 3.2317 | 3.2317 | 3.2317 | 3.2307 | 3.2648 | | 1.0 | | | | | 03.02.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 40.0 | 1 314.2072 | 3.2598 | | 3.2598 | 3.3112 | 3.3112 | 3.2857 | 3.2446 | 3.3112 | | 2.0 | 3.2665 | 3.2665 | | | 03.02.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.3841 | 3.3924 | | | 3.3834 | 3.3834 | | | 03.02.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 2.9816 | | | | | | | | 03.02.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 74.0 | 2 590.2867 | 3.4970 | | 3.4970 | 3.5030 | 3.5030 | 3.5004 | 2.9816 | 3.8363 | | 4.0 | 3.4994 | 3.4994 | | | 03.02.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.9816 | 3.3297 | | | | | | | 03.02.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 1.0 | 33.7248 | 3.3725 | | 3.3725 | 3.3725 | 3.3725 | 3.3725 | 3.3721 | 3.3784 | | 1.0 | 3.3718 | 3.3718 | | | 03.02.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 102 136.0 | 3 463 229.0338 | 3.3940 | | 3.3907 | 3.3957 | 3.3957 | 3.3907 | 2.9816 | 3.3957 | | 4.0 | 3.3854 | 3.3854 | | | 02.02.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.2973 | 3.3032 | | | | | | | 02.02.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.2493 | 3.2555 | | | 3.2496 | 3.2496 | | | 02.02.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 4 000.0 | 129 366.2252 | 3.2342 | | 3.2342 | 3.2342 | 3.2342 | 3.2342 | 3.2312 | 3.2411 | | 2.0 | 3.2249 | 3.2249 | | | 02.02.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 681.0 | 25 589.9950 | 3.7574 | | 3.7574 | 3.7653 | 3.7653 | 3.7577 | 3.7558 | 3.7663 | | 2.0 | 3.7567 | 3.7567 | | | 02.02.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.2575 | 3.3003 | | | | | | | 02.02.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 38 726.0 | 1 280 921.4088 | 3.3088 | | 3.3068 | 3.3088 | 3.3068 | 3.3075 | 3.3062 | 3.3065 | | 7.0 | 3.3085 | 3.3085 | | | 02.02.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.2082 | 3.2411 | | | | | | | 02.02.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 220 399.0 | 7 146 564.2901 | 3.2723 | | 3.2210 | 3.2723 | 3.2394 | 3.2427 | 3.2361 | 3.2871 | | 10.0 | 3.2427 | 3.2427 | | | 02.02.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 12 023.0 | 403 670.2963 | 3.3604 | | 3.3575 | 3.3604 | 3.3575 | 3.3575 | 3.3575 | 3.3591 | | 3.0 | 3.3575 | 3.3575 | | | 02.02.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.4170 | 3.4269 | | | | | | | 02.02.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 20.0 | 694.9126 | 3.4716 | | 3.4716 | 3.4775 | 3.4775 | 3.4746 | 3.4683 | 3.4788 | | 2.0 | 3.4759 | 3.4759 | | | 02.02.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1901 | 3.3052 | | | | | | | 02.02.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 40 000.0 | 1 338 981.2114 | 3.3479 | | 3.3473 | 3.3479 | 3.3473 | 3.3476 | 3.3473 | 3.3542 | | 3.0 | 3.3473 | 3.3473 | | | 02.02.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 54 826.0 | 1 843 337.8038 | 3.3595 | | 3.3595 | 3.3644 | 3.3644 | 3.3621 | 3.3627 | 3.3677 | | 4.0 | 3.3585 | 3.3585 | | | 01.02.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 13 100.0 | 433 269.7745 | 3.3075 | | 3.3072 | 3.3075 | 3.3072 | 3.3075 | 3.3075 | 3.3104 | | 2.0 | | | | | 01.02.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 13 877.0 | 452 361.3883 | 3.2593 | | 3.2593 | 3.2600 | 3.2600 | 3.2596 | 3.2593 | 3.2639 | | 6.0 | 3.2596 | 3.2596 | | | 01.02.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 1.0 | 32.3293 | 3.2329 | | 3.2329 | 3.2329 | 3.2329 | 3.2329 | 3.2346 | 3.2441 | | 1.0 | 3.2323 | 3.2323 | | | 01.02.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | | | | | | | | | 3.7677 | 3.7716 | | | 3.7650 | 3.7650 | | | 01.02.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.2676 | 3.3104 | | | | | | | 01.02.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 62 000.0 | 2 058 065.6548 | 3.3187 | | 3.3187 | 3.3203 | 3.3203 | 3.3194 | 3.3170 | 3.3207 | | 7.0 | 3.3190 | 3.3190 | | | 01.02.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.2197 | 3.2524 | | | | | | | 01.02.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 122 410.0 | 3 954 671.1818 | 3.2296 | | 3.2296 | 3.2402 | 3.2402 | 3.2306 | 3.2399 | 3.2494 | | 7.0 | 3.2319 | 3.2319 | | | 01.02.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.3669 | 3.3702 | | | 3.3705 | 3.3705 | | | 01.02.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.4276 | 3.4375 | | | | | | | 01.02.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.4794 | 3.4896 | | | 3.4866 | 3.4866 | | | 01.02.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1999 | 3.3154 | | | | | | | 01.02.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 40 739.0 | 1 368 131.3360 | 3.3583 | | 3.3583 | 3.3583 | 3.3583 | 3.3583 | 3.3583 | 3.3613 | | 5.0 | 3.3593 | 3.3593 | | | 01.02.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | | | | 3.3675 | 3.3675 | | | 31.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 500.0 | 16 515.8885 | 3.3032 | | 3.3032 | 3.3032 | 3.3032 | 3.3032 | 3.3015 | 3.3137 | | 1.0 | | | | | 31.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 55.0 | 1 787.9643 | 3.2505 | | 3.2505 | 3.2571 | 3.2571 | 3.2508 | 3.2521 | 3.2571 | | 4.0 | | | | | 31.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 10 002.0 | 323 104.2625 | 3.2304 | | 3.2304 | 3.2340 | 3.2340 | 3.2304 | 3.2245 | 3.2340 | | 2.0 | 3.2268 | 3.2268 | | | 31.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 166.0 | 6 251.0744 | 3.7689 | | 3.7609 | 3.7689 | 3.7609 | 3.7656 | 3.7609 | 3.7685 | | 2.0 | 3.7616 | 3.7616 | | | 31.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.2620 | 3.3032 | | | | | | | 31.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 28 000.0 | 927 626.4873 | 3.3121 | | 3.3121 | 3.3131 | 3.3131 | 3.3131 | 3.3108 | 3.3140 | | 3.0 | 3.3140 | 3.3140 | | | 31.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.2143 | 3.2449 | | | | | | | 31.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 57 002.0 | 1 840 820.5054 | 3.2307 | | 3.2287 | 3.2314 | 3.2314 | 3.2294 | 3.2251 | 3.2314 | | 10.0 | 3.2294 | 3.2294 | | | 31.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 19 900.0 | 669 072.6765 | 3.3625 | | 3.3611 | 3.3634 | 3.3611 | 3.3621 | 3.3611 | 3.3631 | | 7.0 | 3.3638 | 3.3638 | | | 31.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 2.9640 | | | | | | | | 31.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 10 896.0 | 379 040.8863 | 3.4787 | | 3.4764 | 3.4823 | 3.4823 | 3.4787 | 3.4645 | | | 7.0 | 3.4807 | 3.4807 | | | 31.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1945 | 3.3098 | | | | | | | 31.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 10 000.0 | 334 979.1040 | 3.3526 | | 3.3496 | 3.3526 | 3.3496 | 3.3499 | 3.3496 | 3.3565 | | 2.0 | 3.3552 | 3.3552 | | | 31.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | | | | 3.3618 | 3.3618 | | | 30.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.3037 | 3.3080 | | | | | | | 30.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 136.0 | 4 425.4445 | 3.2540 | | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2514 | 3.2530 | | 9.0 | 3.2520 | 3.2520 | | | 30.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 3.2211 | 3.2306 | | | 3.2244 | 3.2244 | | | 30.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 7 890.0 | 296 754.3524 | 3.7681 | | 3.7582 | 3.7681 | 3.7612 | 3.7612 | 3.7602 | 3.7681 | | 5.0 | 3.7619 | 3.7619 | | | 30.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | 1.0 | 33.0505 | 3.3051 | | 3.3051 | 3.3051 | 3.3051 | 3.3051 | 3.2622 | 3.3051 | | 1.0 | | | | | 30.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 25 670.0 | 850 215.4624 | 3.3123 | | 3.3120 | 3.3123 | 3.3120 | 3.3120 | 3.3116 | 3.3143 | | 2.0 | 3.3143 | 3.3143 | | | 30.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.2148 | 3.2448 | | | | | | | 30.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | | | | | | | | | 3.2230 | 3.2309 | | | 3.2260 | 3.2260 | | | 30.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 120 001.0 | 4 036 842.0952 | 3.3653 | | 3.3640 | 3.3653 | 3.3640 | 3.3640 | 3.3614 | 3.3633 | | 2.0 | 3.3657 | 3.3657 | | | 30.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.4220 | 3.4319 | | | | | | | 30.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.4790 | 3.4862 | | | 3.4813 | 3.4813 | | | 30.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1947 | 3.3255 | | | | | | | 30.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.3545 | 3.3610 | | | 3.3554 | 3.3554 | | | 30.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | | | | 3.3601 | 3.3601 | | | 27.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 107 737.0 | 3 561 069.8123 | 3.3053 | | 3.3053 | 3.3053 | 3.3053 | 3.3053 | 3.3047 | 3.3119 | | 1.0 | 3.3053 | 3.3053 | | | 27.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 23 935.0 | 778 451.2516 | 3.2510 | | 3.2510 | 3.2543 | 3.2543 | 3.2523 | 3.2510 | 3.2572 | | 5.0 | 3.2516 | 3.2516 | | | 27.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 27 006.0 | 871 735.1779 | 3.2279 | | 3.2279 | 3.2279 | 3.2279 | 3.2279 | 3.2217 | 3.2279 | | 5.0 | 3.2240 | 3.2240 | | | 27.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 12 715.0 | 478 440.6785 | 3.7549 | | 3.7549 | 3.7632 | 3.7599 | 3.7628 | 3.7599 | 3.7694 | | 5.0 | 3.7589 | 3.7589 | | | 27.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.2625 | 3.3053 | | | | | | | 27.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 82 542.0 | 2 736 581.7852 | 3.3155 | | 3.3129 | 3.3162 | 3.3129 | 3.3152 | 3.3136 | 3.3152 | | 9.0 | 3.3152 | 3.3152 | | | 27.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.2148 | 3.2279 | | | | | | | 27.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 12 846.0 | 414 602.9743 | 3.2279 | | 3.2240 | 3.2329 | 3.2240 | 3.2276 | 3.2250 | 3.2279 | | 5.0 | 3.2263 | 3.2263 | | | 27.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 27 000.0 | 908 715.4150 | 3.3656 | | 3.3656 | 3.3656 | 3.3656 | 3.3656 | 3.3646 | 3.3679 | | 1.0 | 3.3663 | 3.3663 | | | 27.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.4223 | 3.4321 | | | | | | | 27.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 70 044.0 | 2 438 623.1159 | 3.4858 | | 3.4816 | 3.4885 | 3.4816 | 3.4816 | 3.4816 | 3.4898 | | 7.0 | 3.4816 | 3.4816 | | | 27.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1950 | 3.2938 | | | | | | | 27.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 36 248.0 | 1 216 605.6917 | 3.3551 | | 3.3551 | 3.3594 | 3.3551 | 3.3564 | 3.3551 | 3.3630 | | 4.0 | 3.3567 | 3.3567 | | | 27.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | | | | 3.3633 | 3.3633 | | | 26.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.2706 | 3.2797 | | | | | | | 26.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 163 501.0 | 5 263 221.1335 | 3.2184 | | 3.2184 | 3.2201 | 3.2201 | 3.2191 | 3.2191 | 3.2201 | | 5.0 | 3.2181 | 3.2181 | | | 26.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 3.1862 | 3.1956 | | | | | | | 26.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 25 696.0 | 955 680.5459 | 3.7235 | | 3.7141 | 3.7235 | 3.7235 | 3.7193 | 3.7174 | 3.7235 | | 14.0 | 3.7193 | 3.7193 | | | 26.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.2282 | 3.2722 | | | | | | | 26.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 26 482.0 | 869 075.6579 | 3.2781 | | 3.2781 | 3.2820 | 3.2820 | 3.2817 | 3.2801 | 3.2827 | | 6.0 | 3.2811 | 3.2811 | | | 26.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.1800 | 3.2129 | | | | | | | 26.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 20 260.0 | 646 909.7075 | 3.1901 | | 3.1901 | 3.1956 | 3.1956 | 3.1930 | 3.1956 | 3.2005 | | 14.0 | 3.1930 | 3.1930 | | | 26.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 181 563.0 | 6 050 016.4672 | 3.3326 | | 3.3319 | 3.3332 | 3.3332 | 3.3322 | 3.3309 | 3.3332 | | 3.0 | 3.3326 | 3.3326 | | | 26.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.3880 | 3.3978 | | | | | | | 26.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.4477 | 3.4532 | | | | | | | 26.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1630 | 3.2925 | | | | | | | 26.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 1 470.0 | 48 886.1317 | 3.3228 | | 3.3228 | 3.3270 | 3.3270 | 3.3257 | 3.3244 | 3.3267 | | 2.0 | 3.3225 | 3.3225 | | | 26.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | | | | 3.3290 | 3.3290 | | | 25.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 67 520.0 | 2 194 303.7778 | 3.2499 | | 3.2499 | 3.2499 | 3.2499 | 3.2499 | 3.2492 | 3.2550 | | 1.0 | 3.2502 | 3.2502 | | | 25.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 20 000.0 | 639 348.0852 | 3.1967 | | 3.1967 | 3.1967 | 3.1967 | 3.1967 | 3.1951 | 3.1967 | | 3.0 | 3.1935 | 3.1935 | | | 25.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 10 000.0 | 317 082.9663 | 3.1708 | | 3.1708 | 3.1708 | 3.1708 | 3.1708 | 3.1647 | 3.1741 | | 1.0 | | | | | 25.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 219 921.0 | 8 124 341.4682 | 3.5627 | | 3.5627 | 3.6952 | 3.6946 | 3.6942 | 3.6920 | 3.6955 | | 23.0 | 3.6942 | 3.6942 | | | 25.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.2065 | 3.2502 | | | | | | | 25.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 18 178.0 | 592 279.9593 | 3.2550 | | 3.2550 | 3.2593 | 3.2593 | 3.2583 | 3.2586 | 3.2593 | | 8.0 | 3.2580 | 3.2580 | | | 25.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.1579 | 3.1912 | | | | | | | 25.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 182 376.0 | 5 762 549.1819 | 3.1676 | | 3.1595 | 3.1676 | 3.1611 | 3.1598 | 3.1611 | 3.1666 | | 4.0 | 3.1608 | 3.1608 | | | 25.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 226 102.0 | 7 484 930.9802 | 3.3120 | | 3.3020 | 3.3120 | 3.3101 | 3.3104 | 3.3082 | 3.3101 | | 13.0 | 3.3104 | 3.3104 | | | 25.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.3652 | 3.3749 | | | | | | | 25.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 126.0 | 4 318.4562 | 3.4244 | | 3.4244 | 3.4303 | 3.4303 | 3.4273 | 3.4244 | 3.4316 | | 2.0 | | | | | 25.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1417 | 3.2703 | | | | | | | 25.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 27 800.0 | 917 628.3878 | 3.3004 | | 3.3004 | 3.3020 | 3.3020 | 3.3007 | 3.3004 | 3.3020 | | 5.0 | 3.2994 | 3.2994 | | | 25.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | | | | 3.3072 | 3.3072 | | | 24.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.2047 | 3.2075 | | | 3.2031 | 3.2031 | | | 24.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 41 750.0 | 1 313 727.7587 | 3.1459 | | 3.1459 | 3.1485 | 3.1485 | 3.1466 | 3.1485 | 3.1788 | | 5.0 | 3.1456 | 3.1456 | | | 24.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 10 000.0 | 312 455.1185 | 3.1246 | | 3.1246 | 3.1246 | 3.1246 | 3.1246 | 3.1214 | 3.1261 | | 1.0 | 3.1169 | 3.1169 | | | 24.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 219 802.0 | 7 994 551.3413 | 3.6368 | | 3.6365 | 3.6416 | 3.6365 | 3.6371 | 3.6365 | 3.6416 | | 10.0 | 3.6371 | 3.6371 | | | 24.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1600 | 3.1916 | | | | | | | 24.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 68 169.0 | 2 188 413.6791 | 3.2101 | | 3.2091 | 3.2114 | 3.2104 | 3.2104 | 3.2107 | 3.2114 | | 12.0 | 3.2104 | 3.2104 | | | 24.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 10.0 | 311.1785 | 3.1118 | | 3.1118 | 3.1118 | 3.1118 | 3.1118 | 3.1118 | 3.1453 | | 1.0 | | | | | 24.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | | | | | | | | | 3.1153 | 3.1210 | | | 3.1118 | 3.1118 | | | 24.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 409 054.0 | 13 340 911.7498 | 3.2653 | | 3.2596 | 3.2653 | 3.2640 | 3.2615 | 3.2592 | 3.2640 | | 14.0 | 3.2615 | 3.2615 | | | 24.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | 300 000.0 | 9 917 497.8058 | 3.2937 | | 3.2937 | 3.3180 | 3.3180 | 3.3058 | 3.3160 | 3.3256 | | 3.0 | | | | | 24.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.3716 | 3.3815 | | | | | | | 24.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.0958 | 3.2225 | | | | | | | 24.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 75 000.0 | 2 437 963.7756 | 3.2506 | | 3.2506 | 3.2506 | 3.2506 | 3.2506 | 3.2509 | 3.2586 | | 2.0 | 3.2509 | 3.2509 | | | 24.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 215 003.0 | 7 008 042.9586 | 3.2570 | | 3.2554 | 3.2602 | 3.2596 | 3.2596 | 3.2554 | 3.2596 | | 9.0 | 3.2589 | 3.2589 | | | 23.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.2092 | 3.2182 | | | 3.2076 | 3.2076 | | | 23.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 20 000.0 | 629 636.3770 | 3.1482 | | 3.1482 | 3.1482 | 3.1482 | 3.1482 | 3.1469 | 3.1527 | | 3.0 | 3.1498 | 3.1498 | | | 23.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 3.1229 | 3.1290 | | | 3.1201 | 3.1201 | | | 23.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 96 001.0 | 3 495 100.1026 | 3.6385 | | 3.6385 | 3.6426 | 3.6407 | 3.6407 | 3.6426 | 3.6468 | | 6.0 | 3.6413 | 3.6413 | | | 23.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1642 | 3.2073 | | | | | | | 23.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 25 148.0 | 808 492.7336 | 3.2156 | | 3.2137 | 3.2175 | 3.2175 | 3.2150 | 3.2147 | 3.2175 | | 5.0 | 3.2153 | 3.2153 | | | 23.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 240.0 | 7 479.6966 | 3.1165 | | 3.1165 | 3.1165 | 3.1165 | 3.1165 | 3.1162 | 3.1495 | | 1.0 | | | | | 23.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 25 000.0 | 781 292.4166 | 3.1239 | | 3.1239 | 3.1258 | 3.1258 | 3.1252 | 3.1213 | 3.1258 | | 4.0 | 3.1172 | 3.1172 | | | 23.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 10 010.0 | 327 130.4562 | 3.2680 | | 3.2680 | 3.2680 | 3.2680 | 3.2680 | 3.2632 | 3.2712 | | 2.0 | 3.2658 | 3.2658 | | | 23.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | 1.0 | 33.2493 | 3.3249 | | 3.3249 | 3.3249 | 3.3249 | 3.3249 | 3.3208 | 3.3304 | | 1.0 | | | | | 23.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 116.0 | 3 923.4816 | 3.3802 | | 3.3793 | 3.3850 | 3.3850 | 3.3825 | 3.3764 | 3.3863 | | 6.0 | | | | | 23.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.1002 | 3.2271 | | | | | | | 23.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 39 681.0 | 1 292 152.9569 | 3.2575 | | 3.2553 | 3.2575 | 3.2553 | 3.2562 | 3.2553 | 3.2600 | | 9.0 | 3.2575 | 3.2575 | | | 23.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 15 450.0 | 503 201.3110 | 3.2569 | | 3.2556 | 3.2620 | 3.2620 | 3.2569 | 3.2559 | 3.2620 | | 8.0 | 3.2565 | 3.2565 | | | 20.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.1883 | 3.1972 | | | 3.1883 | 3.1883 | | | 20.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 32.0 | 1 000.3272 | 3.1260 | | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1270 | 3.1336 | | 2.0 | 3.1311 | 3.1311 | | | 20.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 3.1041 | 3.1101 | | | 3.1012 | 3.1012 | | | 20.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 23 765.0 | 860 484.5970 | 3.6165 | | 3.6165 | 3.6216 | 3.6216 | 3.6207 | 3.6172 | 3.6270 | | 2.0 | 3.6200 | 3.6200 | | | 20.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1451 | 3.1880 | | | | | | | 20.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 447 350.0 | 14 297 634.9924 | 3.1975 | | 3.1959 | 3.1981 | 3.1975 | 3.1962 | 3.1962 | 3.1981 | | 29.0 | 3.1962 | 3.1962 | | | 20.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.0977 | 3.1308 | | | | | | | 20.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | | | | | | | | | 3.0965 | 3.1047 | | | 3.0955 | 3.0955 | | | 20.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 172 465.0 | 5 597 889.8427 | 3.2442 | | 3.2439 | 3.2483 | 3.2483 | 3.2458 | 3.2442 | 3.2483 | | 12.0 | 3.2458 | 3.2458 | | | 20.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 53 750.0 | 1 740 864.1673 | 3.2378 | | 3.2378 | 3.2404 | 3.2388 | 3.2388 | 3.2378 | 3.2404 | | 3.0 | 3.2369 | 3.2369 | | | 20.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 22 976.0 | 743 640.5424 | 3.2356 | | 3.2344 | 3.2423 | 3.2423 | 3.2366 | 3.2391 | 3.2423 | | 7.0 | 3.2369 | 3.2369 | | | 19.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 71.0 | 2 262.6146 | 3.1868 | | 3.1868 | 3.1868 | 3.1868 | 3.1868 | 3.1817 | 3.1868 | | 1.0 | 3.1817 | 3.1817 | | | 19.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 6 945.0 | 216 984.4624 | 3.1243 | | 3.1243 | 3.1243 | 3.1243 | 3.1243 | 3.1196 | 3.1243 | | 3.0 | 3.1246 | 3.1246 | | | 19.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 1 500.0 | 46 555.7909 | 3.1037 | | 3.1037 | 3.1037 | 3.1037 | 3.1037 | 3.0977 | 3.1037 | | 1.0 | 3.0948 | 3.0948 | | | 19.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 105 182.0 | 3 799 691.1118 | 3.6126 | | 3.6091 | 3.6141 | 3.6141 | 3.6126 | 3.6145 | 3.6192 | | 17.0 | 3.6126 | 3.6126 | | | 19.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1326 | 3.1703 | | | | | | | 19.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | | | | | | | | | 3.1925 | 3.1941 | | | 3.1944 | 3.1944 | | | 19.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.0879 | 3.1253 | | | | | | | 19.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 29 677.0 | 918 268.6287 | 3.0942 | | 3.0942 | 3.0983 | 3.0983 | 3.0942 | 3.0926 | 3.0983 | | 2.0 | 3.0901 | 3.0901 | | | 19.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 415 950.0 | 13 464 291.0395 | 3.2343 | | 3.2337 | 3.2394 | 3.2388 | 3.2369 | 3.2353 | 3.2394 | | 14.0 | 3.2369 | 3.2369 | | | 19.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 17 972.0 | 580 417.1475 | 3.2305 | | 3.2289 | 3.2305 | 3.2289 | 3.2296 | 3.2289 | 3.2343 | | 6.0 | 3.2293 | 3.2293 | | | 19.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 14 550.0 | 470 075.7067 | 3.2337 | | 3.2289 | 3.2353 | 3.2289 | 3.2308 | 3.2308 | 3.2353 | | 9.0 | 3.2308 | 3.2308 | | | 18.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.1828 | 3.1904 | | | 3.1815 | 3.1815 | | | 18.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.1242 | 3.1273 | | | 3.1245 | 3.1245 | | | 18.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 3.0975 | 3.1036 | | | 3.0944 | 3.0944 | | | 18.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 21 674.0 | 782 403.1289 | 3.6124 | | 3.6095 | 3.6124 | 3.6095 | 3.6098 | 3.6063 | 3.6108 | | 13.0 | 3.6098 | 3.6098 | | | 18.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1321 | | | | | | | | 18.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 2 926.0 | 93 441.3226 | 3.1933 | | 3.1933 | 3.1939 | 3.1939 | 3.1936 | 3.1923 | 3.1939 | | 2.0 | 3.1942 | 3.1942 | | | 18.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 4.0 | 124.9917 | 3.1248 | | 3.1248 | 3.1248 | 3.1248 | 3.1248 | 3.0877 | 3.1254 | | 1.0 | | | | | 18.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 12.0 | 371.6623 | 3.0969 | | 3.0969 | 3.0972 | 3.0972 | 3.0972 | 3.0940 | 3.0969 | | 2.0 | 3.0871 | 3.0871 | | | 18.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 130 018.0 | 4 208 606.5907 | 3.2373 | | 3.2351 | 3.2389 | 3.2357 | 3.2370 | 3.2357 | 3.2373 | | 9.0 | 3.2370 | 3.2370 | | | 18.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.2294 | 3.2380 | | | 3.2291 | 3.2291 | | | 18.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | 3.2291 | 3.2335 | | | 3.2307 | 3.2307 | | | 17.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 50 010.0 | 1 571 503.9581 | 3.1424 | | 3.1424 | 3.1427 | 3.1427 | 3.1424 | 3.1427 | 3.1486 | | 2.0 | 3.1427 | 3.1427 | | | 17.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.0829 | 3.0891 | | | 3.0863 | 3.0863 | | | 17.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 20 000.0 | 612 349.0656 | 3.0594 | | 3.0594 | 3.0641 | 3.0641 | 3.0619 | 3.0597 | 3.0688 | | 2.0 | 3.0566 | 3.0566 | | | 17.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 30 843.0 | 1 100 840.4009 | 3.5692 | | 3.5683 | 3.5758 | 3.5683 | 3.5692 | 3.5654 | 3.5729 | | 3.0 | 3.5717 | 3.5717 | | | 17.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.0876 | | | | | | | | 17.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 83 327.0 | 2 628 908.8005 | 3.1518 | | 3.1518 | 3.1552 | 3.1552 | 3.1549 | 3.1518 | 3.1552 | | 4.0 | 3.1552 | 3.1552 | | | 17.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.0375 | 3.0863 | | | | | | | 17.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 63 923.0 | 1 949 728.3149 | 3.0447 | | 3.0447 | 3.0591 | 3.0500 | 3.0500 | 3.0500 | 3.0591 | | 6.0 | 3.0494 | 3.0494 | | | 17.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 1 006.0 | 32 154.3226 | 3.1987 | | 3.1962 | 3.1987 | 3.1962 | 3.1962 | 3.1972 | 3.1978 | | 3.0 | 3.1987 | 3.1987 | | | 17.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.1897 | 3.1956 | | | 3.1897 | 3.1897 | | | 17.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 135 736.0 | 4 331 689.6012 | 3.1815 | | 3.1815 | 3.1940 | 3.1940 | 3.1912 | 3.1897 | 3.1940 | | 20.0 | 3.1912 | 3.1912 | | | 16.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 29 000.0 | 921 475.6166 | 3.1777 | | 3.1761 | 3.1777 | 3.1761 | 3.1777 | 3.1773 | 3.1789 | | 5.0 | | | | | 16.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 5 849.0 | 182 673.8372 | 3.1188 | | 3.1188 | 3.1232 | 3.1232 | 3.1232 | 3.1159 | 3.1251 | | 2.0 | 3.1207 | 3.1207 | | | 16.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 5 914.0 | 182 852.1990 | 3.0919 | | 3.0919 | 3.0919 | 3.0919 | 3.0919 | 3.0827 | 3.0919 | | 1.0 | 3.0881 | 3.0881 | | | 16.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | | | | | | | | | 3.6051 | 3.6159 | | | 3.6168 | 3.6168 | | | 16.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1219 | | | | | | | | 16.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 30 000.0 | 957 002.1847 | 3.1900 | | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1881 | 3.1910 | | 1.0 | 3.1906 | 3.1906 | | | 16.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.0681 | 3.1207 | | | | | | | 16.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 9 972.0 | 306 895.1271 | 3.0757 | | 3.0757 | 3.0805 | 3.0805 | 3.0776 | 3.0713 | 3.0805 | | 4.0 | 3.0767 | 3.0767 | | | 16.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 5 682.0 | 183 828.8826 | 3.2353 | | 3.2353 | 3.2353 | 3.2353 | 3.2353 | 3.2321 | 3.2350 | | 2.0 | 3.2343 | 3.2343 | | | 16.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 97 001.0 | 3 128 534.9239 | 3.2280 | | 3.2233 | 3.2280 | 3.2264 | 3.2252 | 3.2248 | 3.2328 | | 10.0 | 3.2252 | 3.2252 | | | 16.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 50 504.0 | 1 624 483.2980 | 3.2166 | | 3.2106 | 3.2166 | 3.2106 | 3.2166 | 3.2153 | 3.2179 | | 2.0 | 3.2166 | 3.2166 | | | 13.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.1679 | 3.1739 | | | | | | | 13.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 66 001.0 | 2 053 270.9599 | 3.1107 | | 3.1107 | 3.1136 | 3.1136 | 3.1110 | 3.1060 | 3.1136 | | 4.0 | 3.1110 | 3.1110 | | | 13.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 1.0 | 30.8232 | 3.0823 | | 3.0823 | 3.0823 | 3.0823 | 3.0823 | 3.0776 | 3.0823 | | 1.0 | | | | | 13.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 5 000.0 | 183 865.8868 | 3.6773 | | 3.6773 | 3.6773 | 3.6773 | 3.6773 | 3.5905 | 3.6047 | | 1.0 | 3.6057 | 3.6057 | | | 13.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 40 000.0 | 1 272 699.1512 | 3.1817 | | 3.1817 | 3.1817 | 3.1817 | 3.1817 | 3.1805 | 3.1824 | | 8.0 | 3.1811 | 3.1811 | | | 13.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.0706 | 3.1114 | | | 3.0577 | 3.0577 | | | 13.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 16.0 | 490.5952 | 3.0662 | | 3.0662 | 3.0662 | 3.0662 | 3.0662 | 3.0167 | 3.0662 | | 1.0 | 3.0577 | 3.0577 | | | 13.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 25 200.0 | 812 139.2520 | 3.2228 | | 3.2218 | 3.2228 | 3.2218 | 3.2228 | 3.2218 | 3.2244 | | 2.0 | 3.2244 | 3.2244 | | | 13.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.2149 | 3.2231 | | | | | | | 13.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 3 577.0 | 114 767.1958 | 3.2086 | | 3.2079 | 3.2086 | 3.2079 | 3.2086 | 3.2054 | 3.2079 | | 3.0 | 3.2076 | 3.2076 | | | 12.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 5 200.0 | 164 835.3035 | 3.1699 | | 3.1699 | 3.1699 | 3.1699 | 3.1699 | 3.1604 | 3.1699 | | 1.0 | | | | | 12.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 5 873.0 | 182 667.7764 | 3.1074 | | 3.1074 | 3.1128 | 3.1128 | 3.1103 | 3.1087 | 3.1128 | | 5.0 | 3.1058 | 3.1058 | | | 12.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 10 010.0 | 308 146.9361 | 3.0752 | | 3.0752 | 3.0784 | 3.0784 | 3.0784 | 3.0724 | 3.0815 | | 2.0 | | | | | 12.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 44 371.0 | 1 595 893.2077 | 3.5912 | | 3.5868 | 3.5991 | 3.5991 | 3.5966 | 3.5940 | 3.6045 | | 12.0 | 3.5966 | 3.5966 | | | 12.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1115 | | | | | | | | 12.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 31 684.0 | 1 007 469.4149 | 3.1794 | | 3.1778 | 3.1800 | 3.1800 | 3.1797 | 3.1794 | 3.1810 | | 8.0 | 3.1797 | 3.1797 | | | 12.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 3.0689 | 3.1100 | | | 3.0582 | 3.0582 | | | 12.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 968.0 | 29 585.8511 | 3.0655 | | 3.0563 | 3.0655 | 3.0563 | 3.0563 | 3.0563 | 3.0655 | | 3.0 | 3.0569 | 3.0569 | | | 12.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.2236 | 3.2248 | | | 3.2239 | 3.2239 | | | 12.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.2788 | 3.2882 | | | | | | | 12.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 54.0 | 1 803.5161 | 3.3375 | | 3.3375 | 3.3422 | 3.3422 | 3.3400 | 3.3334 | 3.3435 | | 6.0 | | | | | 12.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.0610 | 3.1863 | | | | | | | 12.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 30.0 | 965.6470 | 3.2188 | | 3.2188 | 3.2188 | 3.2188 | 3.2188 | 3.2125 | 3.2188 | | 1.0 | 3.2141 | 3.2141 | | | 12.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 1 750.0 | 56 136.1184 | 3.2078 | | 3.2078 | 3.2078 | 3.2078 | 3.2078 | 3.2015 | 3.2078 | | 4.0 | 3.2062 | 3.2062 | | | 11.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 10.0 | 314.5305 | 3.1453 | | 3.1453 | 3.1453 | 3.1453 | 3.1453 | 3.1422 | 3.1516 | | 1.0 | | | | | 11.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.0857 | 3.0926 | | | | | | | 11.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 23 601.0 | 721 847.5727 | 3.0606 | | 3.0546 | 3.0637 | 3.0546 | 3.0584 | 3.0546 | 3.0637 | | 4.0 | | | | | 11.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 25 361.0 | 905 836.3092 | 3.5667 | | 3.5657 | 3.5761 | 3.5761 | 3.5717 | 3.5726 | 3.5761 | | 8.0 | 3.5726 | 3.5726 | | | 11.01.2012 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.0935 | | | | | | | | 11.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 8 600.0 | 271 862.3031 | 3.1638 | | 3.1610 | 3.1638 | 3.1610 | 3.1613 | 3.1601 | 3.1632 | | 2.0 | 3.1660 | 3.1660 | | | 11.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 67.0 | 2 044.2915 | 3.0512 | | 3.0512 | 3.0512 | 3.0512 | 3.0512 | 3.0512 | 3.0873 | | 1.0 | 3.0405 | 3.0405 | | | 11.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 1.0 | 30.4773 | 3.0477 | | 3.0477 | 3.0477 | 3.0477 | 3.0477 | 3.0433 | 3.0465 | | 1.0 | 3.0421 | 3.0421 | | | 11.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 109 000.0 | 3 493 751.7452 | 3.2049 | | 3.2049 | 3.2065 | 3.2049 | 3.2052 | 3.2049 | 3.2065 | | 12.0 | 3.2052 | 3.2052 | | | 11.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | 90.0 | 2 942.3115 | 3.2692 | | 3.2692 | 3.2692 | 3.2692 | 3.2692 | 3.2598 | 3.2692 | | 1.0 | | | | | 11.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.3141 | 3.3241 | | | 3.3298 | 3.3298 | | | 11.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.0433 | 3.1679 | | | | | | | 11.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 20 001.0 | 639 007.3699 | 3.1939 | | 3.1939 | 3.1949 | 3.1949 | 3.1949 | 3.1886 | 3.1977 | | 3.0 | 3.1955 | 3.1955 | | | 11.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 127.0 | 4 046.3372 | 3.1861 | | 3.1861 | 3.1861 | 3.1861 | 3.1861 | 3.1814 | 3.1861 | | 2.0 | 3.1873 | 3.1873 | | | 10.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 825.0 | 25 649.8458 | 3.1091 | | 3.1091 | 3.1091 | 3.1091 | 3.1091 | 2.9507 | 3.1184 | | 1.0 | | | | | 10.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.0529 | 3.0609 | | | | | | | 10.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 60.0 | 1 812.5177 | 3.0209 | | 3.0209 | 3.0209 | 3.0209 | 3.0209 | 3.0221 | 3.0299 | | 1.0 | | | | | 10.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 12 084.0 | 427 614.9782 | 3.5405 | | 3.5309 | 3.5405 | 3.5309 | 3.5386 | 3.5309 | 3.5396 | | 5.0 | 3.5417 | 3.5417 | | | 10.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 30.0 | 939.6169 | 3.1321 | | 3.1321 | 3.1321 | 3.1321 | 3.1321 | 3.1296 | 3.1308 | | 1.0 | 3.1345 | 3.1345 | | | 10.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 1.0 | 30.6155 | 3.0616 | | 3.0616 | 3.0616 | 3.0616 | 3.0616 | 3.0252 | 3.0594 | | 1.0 | 3.0327 | 3.0327 | | | 10.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 108.0 | 3 250.9403 | 3.0156 | | 3.0081 | 3.0156 | 3.0081 | 3.0100 | 3.0081 | 3.0097 | | 3.0 | 3.0115 | 3.0115 | | | 10.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.1737 | 3.1786 | | | 3.1712 | 3.1712 | | | 10.01.2012 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 2.7954 | 3.2364 | | | | | | | 10.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 58.0 | 1 905.9389 | 3.2824 | | 3.2824 | 3.2892 | 3.2880 | 3.2861 | | 3.2892 | | 6.0 | 3.2964 | 3.2964 | | | 10.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.7954 | 3.1361 | | | | | | | 10.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 500.0 | 15 828.0040 | 3.1656 | | 3.1656 | 3.1656 | 3.1656 | 3.1656 | 3.1619 | 3.1656 | | 1.0 | 3.1609 | 3.1609 | | | 10.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 1 127.0 | 35 521.1190 | 3.1510 | | 3.1510 | 3.1526 | 3.1510 | 3.1519 | 2.7954 | 3.1588 | | 3.0 | 3.1554 | 3.1554 | | | 09.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 2.9513 | 3.1308 | | | | | | | 09.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 1 550.0 | 47 420.3397 | 3.0594 | | 3.0594 | 3.0594 | 3.0594 | 3.0594 | 3.0345 | 3.0718 | | 1.0 | | | | | 09.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 2.9004 | 3.0438 | | | | | | | 09.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 73.0 | 2 584.7851 | 3.5408 | | 3.5408 | 3.5408 | 3.5408 | 3.5408 | 3.5253 | 3.5501 | | 3.0 | 3.5486 | 3.5486 | | | 09.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | | | | | | | | | 3.1277 | 3.1370 | | | 3.1345 | 3.1345 | | | 09.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 2.8889 | 3.0622 | | | 3.0327 | 3.0327 | | | 09.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | | | | | | | | | 3.0081 | 3.0398 | | | 3.0115 | 3.0115 | | | 09.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 5.0 | 159.0876 | 3.1818 | | 3.1818 | 3.1818 | 3.1818 | 3.1818 | 3.1619 | 3.1818 | | 4.0 | 3.1721 | 3.1721 | | | 09.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.2902 | | | | 3.2964 | 3.2964 | | | 09.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.7954 | 3.1361 | | | | | | | 09.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.1699 | 3.1867 | | | 3.1653 | 3.1653 | | | 09.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | | | | 3.1557 | 3.1557 | | | 06.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.1060 | 3.1308 | | | | | | | 06.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 500.0 | 15 366.7680 | 3.0734 | | 3.0734 | 3.0734 | 3.0734 | 3.0734 | 3.0345 | 3.0734 | | 1.0 | | | | | 06.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 2.9004 | | | | | | | | 06.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | | | | | | | | | 3.5408 | 3.5716 | | | 3.5498 | 3.5498 | | | 06.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | | | | | | | | | 2.9507 | 3.1370 | | | 3.1339 | 3.1339 | | | 06.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 2.9236 | 3.0622 | | | 3.0327 | 3.0327 | | | 06.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | 10.0 | 304.2915 | 3.0429 | | 3.0429 | 3.0429 | 3.0429 | 3.0429 | 3.0081 | 3.0190 | | 1.0 | 3.0112 | 3.0112 | | | 06.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.1463 | 3.1818 | | | 3.1721 | 3.1721 | | | 06.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | | | | | 3.2964 | 3.2964 | | | 06.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.7954 | 3.1417 | | | | | | | 06.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | | 3.1867 | | | 3.1662 | 3.1662 | | | 06.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | 3.1836 | | | 3.1557 | 3.1557 | | | 05.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.1122 | 3.1308 | | | | | | | 05.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.0407 | 3.0749 | | | 3.0550 | 3.0550 | | | 05.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 2.9004 | 3.0438 | | | | | | | 05.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | | | | | | | | | 3.2613 | 3.5719 | | | 3.5451 | 3.5451 | | | 05.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | | | | | | | | | 3.1215 | | | | 3.1345 | 3.1345 | | | 05.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 10.0 | 301.2477 | 3.0125 | | 3.0125 | 3.0125 | 3.0125 | 3.0125 | 2.9979 | 3.0311 | | 1.0 | 3.0097 | 3.0097 | | | 05.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | | | | | | | | | 3.0081 | 3.0237 | | | 3.1178 | 3.1178 | | | 05.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.1603 | 3.1818 | | | 3.1721 | 3.1721 | | | 05.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | | | | | 3.2964 | 3.2964 | | | 05.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.7954 | 3.1423 | | | | | | | 05.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.1246 | 3.1867 | | | 3.1662 | 3.1662 | | | 05.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | 3.1836 | | | 3.1560 | 3.1560 | | | 04.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.0998 | 3.1308 | | | 3.1150 | 3.1150 | | | 04.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.0398 | 3.0749 | | | 3.0575 | 3.0575 | | | 04.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 2.9004 | | | | | | | | 04.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 70.0 | 2 478.5611 | 3.5408 | | 3.5408 | 3.5408 | 3.5408 | 3.5408 | 3.2349 | 3.5470 | | 1.0 | 3.5439 | 3.5439 | | | 04.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | | | | | | | | | 3.1215 | | | | 3.1345 | 3.1345 | | | 04.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | | | | | | | | | 2.9979 | 3.0125 | | | 3.0097 | 3.0097 | | | 04.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | | | | | | | | | 3.0081 | 3.0411 | | | 3.0115 | 3.0115 | | | 04.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.1494 | 3.1818 | | | 3.1721 | 3.1721 | | | 04.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | | | | | 3.2964 | 3.2964 | | | 04.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.7954 | 3.1414 | | | 3.1696 | 3.1696 | | | 04.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | 3.1370 | 3.1836 | | | 3.1560 | 3.1560 | | | 03.01.2012 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.0752 | 3.1308 | | | 3.1150 | 3.1150 | | | 03.01.2012 | RU000A0JQ136 | 4-09-65045-D | MICEX | 2.0 | 59.8520 | 2.9507 | | 2.9507 | 3.0345 | 3.0345 | 2.9926 | 3.0345 | 3.0873 | | 2.0 | 3.0575 | 3.0575 | | | 03.01.2012 | RU000A0JQ177 | 4-11-65045-D | MICEX | 1.0 | 30.4385 | 3.0438 | | 3.0438 | 3.0438 | 3.0438 | 3.0438 | 2.9004 | 3.0438 | | 1.0 | | | | | 03.01.2012 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 47.0 | 1 684.9867 | 3.6340 | | 3.5719 | 3.6340 | 3.5719 | 3.5852 | 3.3106 | 3.5719 | | 2.0 | 3.5455 | 3.5455 | | | 03.01.2012 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | | | | | | | | | 3.1293 | 3.1370 | | | 3.1345 | 3.1345 | | | 03.01.2012 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 20.0 | 565.4412 | 2.8264 | | 2.8264 | 2.8280 | 2.8280 | 2.8274 | 2.9295 | 3.0277 | | 2.0 | 3.0097 | 3.0097 | | | 03.01.2012 | RU000A0JQ656 | 4-16-65045-D | MICEX | | | | | | | | | 3.0081 | 3.0429 | | | 3.0115 | 3.0115 | | | 03.01.2012 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | | | | | | | | | 3.1494 | 3.1818 | | | 3.1712 | 3.1712 | | | 03.01.2012 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | | | | | 3.2964 | 3.2964 | | | 03.01.2012 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.7954 | 3.1417 | | | | | | | 03.01.2012 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | | 3.1867 | | | 3.1609 | 3.1609 | | | 03.01.2012 | RU000A0JQRD9 | 4-23-65045-D | MICEX | | | | | | | | | | 3.1836 | | | 3.1563 | 3.1563 | | | 30.12.2011 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 1 100.0 | 34 491.2663 | 3.1356 | | 3.1356 | 3.1356 | 3.1356 | 3.1356 | 3.1278 | 3.1481 | | 1.0 | 3.1321 | 3.1321 | | | 30.12.2011 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.0694 | 3.0731 | | | 3.0744 | 3.0744 | | | 30.12.2011 | RU000A0JQ177 | 4-11-65045-D | MICEX | | | | | | | | | 2.9163 | 3.0606 | | | | | | | 30.12.2011 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 668.0 | 23 806.1600 | 3.5703 | | 3.5612 | 3.5703 | 3.5703 | 3.5637 | 3.5612 | 3.5703 | | 5.0 | 3.5628 | 3.5628 | | | 30.12.2011 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 5 702.0 | 179 769.6106 | 3.1527 | | 3.1527 | 3.1527 | 3.1527 | 3.1527 | 3.1521 | 3.1527 | | 4.0 | 3.1518 | 3.1518 | | | 30.12.2011 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 3 499.0 | 105 883.4561 | 3.0216 | | 3.0216 | 3.0447 | 3.0294 | 3.0263 | 3.0247 | 3.0447 | | 5.0 | 3.0272 | 3.0272 | | | 30.12.2011 | RU000A0JQ656 | 4-16-65045-D | MICEX | 8.0 | 242.5382 | 3.0338 | | 3.0278 | 3.0338 | 3.0294 | 3.0319 | 3.0278 | 3.0294 | | 3.0 | 3.0281 | 3.0281 | | | 30.12.2011 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 97.0 | 3 104.8167 | 3.2008 | | 3.2008 | 3.2008 | 3.2008 | 3.2008 | 3.1977 | 3.2008 | | 1.0 | 3.1896 | 3.1896 | | | 30.12.2011 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.2449 | 3.2605 | | | | | | | 30.12.2011 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 41 000.0 | 1 358 954.0189 | 3.3052 | | 3.3052 | 3.3230 | 3.3083 | 3.3145 | 3.3073 | 3.3105 | | 5.0 | 3.3145 | 3.3145 | | | 30.12.2011 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 2.8108 | 3.1590 | | | | | | | 30.12.2011 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 2 602.0 | 82 823.0308 | 3.1830 | | 3.1830 | 3.1990 | 3.1990 | 3.1830 | 3.1790 | 3.1990 | | 4.0 | 3.1827 | 3.1827 | | | 30.12.2011 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 25.0 | 795.6040 | 3.1824 | | 3.1824 | 3.1824 | 3.1824 | 3.1824 | | 3.1824 | | 1.0 | 3.1730 | 3.1730 | | | 29.12.2011 | RU000A0GJNG2 | 4-07-65045-D | MICEX | 20 100.0 | 638 089.1732 | 3.1746 | | 3.1746 | 3.1746 | 3.1746 | 3.1746 | 3.1746 | 3.1793 | | 2.0 | | | | | 29.12.2011 | RU000A0JQ136 | 4-09-65045-D | MICEX | 22 615.0 | 704 764.4733 | 3.1137 | | 3.1137 | 3.1229 | 3.1229 | 3.1163 | 3.1172 | 3.1229 | | 4.0 | 3.1201 | 3.1201 | | | 29.12.2011 | RU000A0JQ177 | 4-11-65045-D | MICEX | 10 000.0 | 308 903.0615 | 3.0890 | | 3.0890 | 3.0890 | 3.0890 | 3.0890 | 3.0849 | 3.0906 | | 1.0 | | | | | 29.12.2011 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 846.0 | 30 582.9555 | 3.6213 | | 3.6150 | 3.6219 | 3.6219 | 3.6150 | 3.6127 | 3.6213 | | 3.0 | 3.6172 | 3.6172 | | | 29.12.2011 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | 836.0 | 26 049.4308 | 3.1160 | | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | | | 1.0 | | | | | 29.12.2011 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 68 770.0 | 2 198 724.1512 | 3.1971 | | 3.1904 | 3.1983 | 3.1983 | 3.1971 | 3.1945 | 3.1948 | | 14.0 | 3.1971 | 3.1971 | | | 29.12.2011 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 1 020.0 | 31 359.0784 | 3.0732 | | 3.0732 | 3.1359 | 3.1359 | 3.0745 | 3.0656 | 3.0669 | | 4.0 | 3.1277 | 3.1277 | | | 29.12.2011 | RU000A0JQ656 | 4-16-65045-D | MICEX | 2.0 | 61.4163 | 3.0684 | | 3.0684 | 3.0732 | 3.0732 | 3.0710 | 3.0684 | 3.0710 | | 2.0 | 3.0716 | 3.0716 | | | 29.12.2011 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 349 000.0 | 11 294 874.1101 | 3.2364 | | 3.2364 | 3.2364 | 3.2364 | 3.2364 | 3.2348 | 3.2446 | | 2.0 | 3.2348 | 3.2348 | | | 29.12.2011 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.2918 | 3.3013 | | | | | | | 29.12.2011 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | 96.0 | 3 226.7095 | 3.3577 | | 3.3577 | 3.3634 | 3.3634 | 3.3612 | 3.3545 | 3.3647 | | 4.0 | 3.3640 | 3.3640 | | | 29.12.2011 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | | | | | | | | | 3.0732 | 3.2044 | | | | | | | 29.12.2011 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | 2 002.0 | 64 645.7246 | 3.2196 | | 3.2196 | 3.2291 | 3.2291 | 3.2291 | 3.2196 | 3.2291 | | 3.0 | 3.2297 | 3.2297 | | | 29.12.2011 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 15 628.0 | 503 064.0649 | 3.2205 | | 3.2189 | 3.2205 | 3.2205 | 3.2189 | 3.2142 | 3.2158 | | 5.0 | 3.2205 | 3.2205 | | | 28.12.2011 | RU000A0GJNG2 | 4-07-65045-D | MICEX | | | | | | | | | 3.2235 | 3.2299 | | | | | | | 28.12.2011 | RU000A0JQ136 | 4-09-65045-D | MICEX | | | | | | | | | 3.1623 | 3.1704 | | | 3.1697 | 3.1697 | | | 28.12.2011 | RU000A0JQ177 | 4-11-65045-D | MICEX | 1.0 | 31.2726 | 3.1273 | | 3.1273 | 3.1273 | 3.1273 | 3.1273 | 3.1273 | 3.1366 | | 1.0 | | | | | 28.12.2011 | RU000A0JQ4F1 | 4-10-65045-D | MICEX | 1 286.0 | 47 180.3009 | 3.6687 | | 3.6687 | 3.6783 | 3.6767 | 3.6687 | 3.6690 | 3.6767 | | 6.0 | 3.6732 | 3.6732 | | | 28.12.2011 | RU000A0JQ4G9 | 4-13-65045-D | MICEX | | | | | | | | | 3.1639 | | | | | | | | 28.12.2011 | RU000A0JQ4U0 | 4-14-65045-D | MICEX | 9 200.0 | 298 799.6667 | 3.2460 | | 3.2460 | 3.2482 | 3.2482 | 3.2479 | 3.2463 | 3.2482 | | 4.0 | 3.2460 | 3.2460 | | | 28.12.2011 | RU000A0JQ5Q5 | 4-12-65045-D | MICEX | 34.0 | 1 058.3470 | 3.1128 | | 3.1128 | 3.1128 | 3.1128 | 3.1128 | 3.1128 | 3.1366 | | 1.0 | 3.2058 | 3.2058 | | | 28.12.2011 | RU000A0JQ656 | 4-16-65045-D | MICEX | 135 127.0 | 4 214 718.9968 | 3.1221 | | 3.1163 | 3.1231 | 3.1205 | 3.1192 | 3.1157 | 3.1205 | | 5.0 | 3.1192 | 3.1192 | | | 28.12.2011 | RU000A0JQ6S9 | 4-15-65045-D | MICEX | 260 104.0 | 8 515 899.9765 | 3.2556 | | 3.2556 | 3.2910 | 3.2855 | 3.2740 | 3.2878 | 3.2910 | | 4.0 | 3.2833 | 3.2833 | | | 28.12.2011 | RU000A0JQ7W9 | 4-17-65045-D | MICEX | | | | | | | | | 3.3425 | 3.3521 | | | | | | | 28.12.2011 | RU000A0JQ7X7 | 4-18-65045-D | MICEX | | | | | | | | | 3.4062 | 3.4165 | | | 3.4171 | 3.4171 | | | 28.12.2011 | RU000A0JQ7Z2 | 4-19-65045-D | MICEX | 1 000.0 | 31 526.7640 | 3.1527 | | 3.1527 | 3.1527 | 3.1527 | 3.1527 | 3.1205 | 3.2540 | | 1.0 | | | | | 28.12.2011 | RU000A0JQM62 | 4B02-01-65045-D | MICEX | | | | | | | | | 3.2691 | 3.2788 | | | 3.2785 | 3.2785 | | | 28.12.2011 | RU000A0JQRD9 | 4-23-65045-D | MICEX | 94.0 | 3 072.5630 | 3.2685 | | 3.2685 | 3.2746 | 3.2746 | 3.2688 | 3.2701 | 3.2746 | | 2.0 | 3.2723 | 3.2723 | |
|
|
