|
|
 |
Stock Trading |
 |
|
|
Gazprom Neft 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 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 3.2217 | 3.3077 | | | 3.2425 | 3.2425 | | | 07.02.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 2 092.0 | 71 577.0101 | 3.4215 | | 3.4192 | 3.4215 | 3.4192 | 3.4215 | 3.4192 | 3.4228 | | 5.0 | 3.4188 | 3.4188 | | | 07.02.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.2581 | 3.3074 | | | | | | | 07.02.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 1 000.0 | 33 073.7884 | 3.3074 | | 3.3074 | 3.3074 | 3.3074 | 3.3074 | 3.2581 | 3.3074 | | 2.0 | | | | | 07.02.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 128 986.0 | 4 270 997.6383 | 3.3094 | | 3.3077 | 3.3176 | 3.3176 | 3.3113 | 3.2912 | 3.6418 | | 4.0 | 3.3094 | 3.3094 | | | 07.02.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 23.0 | 760.7732 | 3.3077 | | 3.3077 | 3.3077 | 3.3077 | 3.3077 | 3.2978 | 3.3143 | | 1.0 | 3.3107 | 3.3107 | | | 07.02.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 1.0 | 33.3252 | 3.3325 | | 3.3325 | 3.3325 | 3.3325 | 3.3325 | 3.3325 | 3.3904 | | 1.0 | 3.3064 | 3.3064 | | | 07.02.2012 | SIBN | | MICEX | 698 860.0 | 3 432 792.4379 | 4.9176 | | 4.8355 | 4.9447 | 4.9258 | 4.9119 | 4.9156 | 4.9258 | | 958.0 | 4.9119 | 4.9119 | 23 289 020 930.9053 | | 07.02.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 07.02.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 24 888 670 853.4321 | | 07.02.2012 | GAZ | | LSE | | 88 372.0 | | | 24.4500 | 25.0 | | | 24.9200 | 25.0 | | | | | | | 06.02.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 3 901.0 | 126 169.5190 | 3.2343 | | 3.2310 | 3.2343 | 3.2310 | 3.2343 | 3.2211 | 3.3120 | | 2.0 | 3.2419 | 3.2419 | | | 06.02.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 43.0 | 1 473.0790 | 3.4258 | | 3.4258 | 3.4258 | 3.4258 | 3.4258 | 3.4228 | 3.4254 | | 1.0 | 3.4178 | 3.4178 | | | 06.02.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.2442 | 3.3067 | | | | | | | 06.02.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.2409 | 3.3070 | | | 3.3057 | 3.3057 | | | 06.02.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | | | | | 3.3100 | 3.3100 | | | 06.02.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | | | | | 3.3057 | 3.3057 | | | 06.02.2012 | SIBN | | MICEX | 224 880.0 | 1 106 846.0770 | 4.9374 | | 4.8944 | 4.9374 | 4.9166 | 4.9219 | 4.9166 | 4.9176 | | 675.0 | 4.9219 | 4.9219 | 23 336 065 786.0797 | | 06.02.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 06.02.2012 | SIBNS | | RTS | | | | | | | | | | 4.8944 | | | | | 23 205 924 452.9987 | | 06.02.2012 | GAZ | | LSE | | 52 155.0 | | | 24.3900 | 24.8600 | | | 24.6800 | 24.8700 | | | | | | | 03.02.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 62 624.0 | 2 034 161.6505 | 3.2466 | | 3.2383 | 3.3526 | 3.3526 | 3.2482 | 3.2466 | 3.3526 | | 11.0 | 3.2482 | 3.2482 | | | 03.02.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 55 151.0 | 1 888 349.9660 | 3.4242 | | 3.4238 | 3.4288 | 3.4288 | 3.4238 | 3.4225 | 3.4298 | | 11.0 | 3.4238 | 3.4238 | | | 03.02.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 40 481.0 | 1 339 550.5094 | 3.3125 | | 3.3079 | 3.3128 | 3.3079 | 3.3092 | 3.2963 | 3.3125 | | 3.0 | | | | | 03.02.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 50 000.0 | 1 653 939.8055 | 3.3079 | | 3.3079 | 3.3079 | 3.3079 | 3.3079 | 3.2466 | 3.3128 | | 1.0 | 3.3112 | 3.3112 | | | 03.02.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | | | | | 3.3158 | 3.3158 | | | 03.02.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | | | | | 3.3115 | 3.3115 | | | 03.02.2012 | SIBN | | MICEX | 251 500.0 | 1 240 788.9715 | 4.9610 | | 4.9103 | 4.9815 | 4.9461 | 4.9335 | 4.9438 | 4.9461 | | 910.0 | 4.9335 | 4.9335 | 23 391 175 969.9154 | | 03.02.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 03.02.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 24 927 341 031.5980 | | 03.02.2012 | GAZ | | LSE | | 60 735.0 | | | 24.4000 | 24.9300 | | | 24.7500 | 24.9600 | | | | | | | 02.02.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 50 001.0 | 1 602 803.7900 | 3.2065 | | 3.2032 | 3.2065 | 3.2032 | 3.2055 | 3.1687 | 3.2223 | | 3.0 | 3.2052 | 3.2052 | | | 02.02.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 5 002.0 | 170 079.8837 | 3.4006 | | 3.4002 | 3.4006 | 3.4002 | 3.4002 | 3.3956 | 3.4006 | | 3.0 | 3.4035 | 3.4035 | | | 02.02.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 800.0 | 26 309.9909 | 3.2887 | | 3.2887 | 3.2887 | 3.2887 | 3.2887 | 3.2723 | 3.2878 | | 1.0 | | | | | 02.02.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.1888 | 3.2878 | | | 3.2822 | 3.2822 | | | 02.02.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | | | | | 3.2937 | 3.2937 | | | 02.02.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | | | | | 3.2874 | 3.2874 | | | 02.02.2012 | SIBN | | MICEX | 128 320.0 | 631 769.8270 | 4.9344 | | 4.9085 | 4.9584 | 4.9249 | 4.9233 | 4.9249 | 4.9256 | | 363.0 | 4.9233 | 4.9233 | 23 342 636 851.6906 | | 02.02.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 02.02.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 24 746 001 792.6740 | | 02.02.2012 | GAZ | | LSE | | 137 954.0 | | | 24.4400 | 25.0 | | | 24.8600 | 25.0 | | | | | | | 01.02.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 32 971.0 | 1 059 791.7105 | 3.1178 | | 3.1178 | 3.2329 | 3.2148 | 3.2145 | 3.2148 | 3.2329 | | 10.0 | 3.2145 | 3.2145 | | | 01.02.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 48 251.0 | 1 647 462.7966 | 3.4183 | | 3.4111 | 3.4183 | 3.4111 | 3.4144 | 3.4111 | 3.4160 | | 13.0 | 3.4144 | 3.4144 | | | 01.02.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.1340 | 3.2986 | | | | | | | 01.02.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.1343 | 3.3151 | | | | | | | 01.02.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 576.0 | 19 011.2855 | 3.3055 | | 3.3006 | 3.3055 | 3.3006 | 3.3006 | 3.2923 | 3.3649 | | 2.0 | 3.2976 | 3.2976 | | | 01.02.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.2923 | 3.3022 | | | 3.3019 | 3.3019 | | | 01.02.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 22 178.0 | 731 333.4169 | 3.2494 | | 3.2494 | 3.3022 | 3.3022 | 3.2976 | 3.3154 | 3.3434 | | 6.0 | 3.2976 | 3.2976 | | | 01.02.2012 | SIBN | | MICEX | 350 350.0 | 1 729 641.4158 | 4.9012 | | 4.8867 | 4.9804 | 4.9490 | 4.9368 | 4.9493 | 4.9517 | | 919.0 | 4.9368 | 4.9368 | 23 406 893 091.6452 | | 01.02.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 01.02.2012 | SIBNS | | RTS | 1.0 | 5.2354 | 5.2354 | | 5.2354 | 5.2354 | 5.2354 | | | | | 1.0 | | | 24 822 411 851.9485 | | 01.02.2012 | GAZ | | LSE | | 185 908.0 | | | 24.5800 | 25.7500 | | | 24.8400 | 25.0 | | | | | | | 31.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 35 000.0 | 1 121 532.5691 | 3.1945 | | 3.1945 | 3.2060 | 3.2060 | 3.2044 | 3.2011 | 3.2274 | | 3.0 | 3.2044 | 3.2044 | | | 31.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | | | | | | | | | 3.4036 | 3.4102 | | | 3.4109 | 3.4109 | | | 31.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 1 144.0 | 37 599.9763 | 3.2867 | | 3.2867 | 3.2867 | 3.2867 | 3.2867 | 3.2768 | 3.2917 | | 2.0 | | | | | 31.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 20 000.0 | 657 012.9130 | 3.2851 | | 3.2851 | 3.2851 | 3.2851 | 3.2851 | 3.2768 | 3.2933 | | 1.0 | | | | | 31.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 1.0 | 32.8342 | 3.2834 | | 3.2834 | 3.2834 | 3.2834 | 3.2834 | 3.2834 | 3.3065 | | 1.0 | 3.2864 | 3.2864 | | | 31.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 47.0 | 1 541.8232 | 3.2834 | | 3.2637 | 3.2834 | 3.2637 | 3.2805 | 3.1517 | 3.2956 | | 2.0 | 3.2963 | 3.2963 | | | 31.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.2933 | 3.3361 | | | | | | | 31.01.2012 | SIBN | | MICEX | 234 960.0 | 1 151 653.7954 | 4.9067 | | 4.8744 | 4.9479 | 4.8929 | 4.9014 | 4.8932 | 4.9044 | | 721.0 | 4.9014 | 4.9014 | 23 239 077 786.7843 | | 31.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 31.01.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 24 780 230 093.1443 | | 31.01.2012 | GAZ | | LSE | | 115 609.0 | | | 24.5000 | 25.3000 | | | 24.5800 | 24.8400 | | | | | | | 30.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 12.0 | 381.1103 | 3.1634 | | 3.1634 | 3.1783 | 3.1783 | 3.1759 | 3.1621 | 3.2273 | | 3.0 | 3.1766 | 3.1766 | | | 30.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 1.0 | 34.1440 | 3.4144 | | 3.4144 | 3.4144 | 3.4144 | 3.4144 | 3.4121 | 3.4141 | | 1.0 | 3.4111 | 3.4111 | | | 30.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 2.0 | 65.6696 | 3.2833 | | 3.2833 | 3.2836 | 3.2836 | 3.2836 | 3.1618 | 3.2935 | | 2.0 | | | | | 30.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.2609 | 3.2919 | | | | | | | 30.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 50 195.0 | 1 650 708.6020 | 3.2902 | | 3.2886 | 3.2902 | 3.2886 | 3.2886 | 3.2836 | 3.2935 | | 2.0 | 3.2866 | 3.2866 | | | 30.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 150 000.0 | 4 943 746.5830 | 3.2958 | | 3.2958 | 3.2958 | 3.2958 | 3.2958 | 3.2836 | 3.3594 | | 1.0 | 3.2965 | 3.2965 | | | 30.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 2.0 | 64.8825 | 3.2441 | | 3.2441 | 3.2441 | 3.2441 | 3.2441 | 3.2277 | 3.3380 | | 2.0 | | | | | 30.01.2012 | SIBN | | MICEX | 197 030.0 | 963 556.3588 | 4.9370 | | 4.8448 | 4.9564 | 4.8925 | 4.8906 | 4.8925 | 4.9159 | | 715.0 | 4.8906 | 4.8906 | 23 187 592 083.5208 | | 30.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 30.01.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 24 781 943 993.9037 | | 30.01.2012 | GAZ | | LSE | | 105 778.0 | | | 24.3000 | 25.5000 | | | 24.3600 | 24.6600 | | | | | | | 27.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 17.0 | 540.3327 | 3.1966 | | 3.1657 | 3.1966 | 3.1657 | 3.1785 | 3.1657 | 3.2279 | | 3.0 | 3.1742 | 3.1742 | | | 27.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 170 987.0 | 5 832 784.5389 | 3.4114 | | 3.4107 | 3.4144 | 3.4114 | 3.4114 | 3.4107 | 3.4114 | | 11.0 | 3.4114 | 3.4114 | | | 27.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.2856 | 3.2938 | | | | | | | 27.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.2279 | 3.3267 | | | | | | | 27.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | | | | | | | | | 3.2609 | 3.3053 | | | 3.2866 | 3.2866 | | | 27.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 15 911.0 | 525 387.8788 | 3.3020 | | 3.2971 | 3.3020 | 3.2971 | 3.3020 | 3.2839 | 3.3004 | | 4.0 | 3.2981 | 3.2981 | | | 27.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 7.0 | 228.0698 | 3.3531 | | 3.1294 | 3.3531 | 3.2115 | 3.2582 | 3.2115 | 3.3432 | | 7.0 | 3.2559 | 3.2559 | | | 27.01.2012 | SIBN | | MICEX | 190 700.0 | 943 440.0692 | 4.9407 | | 4.8752 | 4.9736 | 4.9661 | 4.9473 | 4.9460 | 4.9654 | | 453.0 | 4.9473 | 4.9473 | 23 456 627 331.2846 | | 27.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 27.01.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 24 784 066 294.7727 | | 27.01.2012 | GAZ | | LSE | | 630 730.0 | | | 24.5000 | 25.0 | | | 24.8300 | 25.1100 | | | | | | | 26.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 3.0 | 94.9881 | 3.1663 | | 3.1663 | 3.1663 | 3.1663 | 3.1663 | 3.1379 | 3.1956 | | 1.0 | 3.1467 | 3.1467 | | | 26.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 16 637.0 | 561 774.1155 | 3.3733 | | 3.3733 | 3.3782 | 3.3769 | 3.3766 | 3.3769 | 3.3799 | | 9.0 | 3.3799 | 3.3799 | | | 26.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.2445 | 3.2915 | | | | | | | 26.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.0981 | 3.2918 | | | | | | | 26.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 40 336.0 | 1 316 597.3261 | 3.2595 | | 3.2282 | 3.2641 | 3.2641 | 3.2641 | 3.2527 | 3.3587 | | 5.0 | 3.2540 | 3.2540 | | | 26.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 60 001.0 | 1 958 489.4838 | 3.2511 | | 3.2511 | 3.2641 | 3.2641 | 3.2641 | 3.2511 | 3.2674 | | 3.0 | 3.2667 | 3.2667 | | | 26.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 2.0 | 63.9123 | 3.1956 | | 3.1956 | 3.1956 | 3.1956 | 3.1956 | 3.1956 | 3.3195 | | 1.0 | | | | | 26.01.2012 | SIBN | | MICEX | 227 090.0 | 1 112 286.9501 | 5.5235 | | 4.8120 | 5.5235 | 4.9049 | 4.8981 | 4.9049 | 4.9199 | | 869.0 | 4.8981 | 4.8981 | 23 223 354 706.1724 | | 26.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 26.01.2012 | SIBNS | | RTS | 1.0 | 5.1749 | 5.1749 | | 5.1749 | 5.1749 | 5.1749 | | 4.6271 | 5.1749 | | 1.0 | | | 24 535 958 936.6192 | | 26.01.2012 | GAZ | | LSE | | 449 435.0 | | | 24.1800 | 25.0500 | | | 24.8100 | 25.0900 | | | | | | | 25.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 3.1125 | 3.1734 | | | 3.1252 | 3.1252 | | | 25.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 50 019.0 | 1 679 738.1167 | 3.3554 | | 3.3554 | 3.3587 | 3.3554 | 3.3584 | 3.3554 | 3.3587 | | 15.0 | 3.3584 | 3.3584 | | | 25.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.0834 | 3.2388 | | | | | | | 25.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 9 380.0 | 303 348.6099 | 3.2327 | | 3.2324 | 3.2356 | 3.2356 | 3.2340 | 3.1870 | 3.2388 | | 3.0 | | | | | 25.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | | | | | | | | | 3.2356 | 3.2437 | | | 3.2295 | 3.2295 | | | 25.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 1.0 | 32.4532 | 3.2453 | | 3.2453 | 3.2453 | 3.2453 | 3.2453 | 3.2291 | 3.2453 | | 1.0 | 3.2440 | 3.2440 | | | 25.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.0769 | 3.2388 | | | | | | | 25.01.2012 | SIBN | | MICEX | 235 480.0 | 1 147 896.1561 | 4.8822 | | 4.8369 | 4.8939 | 4.8693 | 4.8748 | 4.8579 | 4.8693 | | 700.0 | 4.8748 | 4.8748 | 23 112 822 221.9092 | | 25.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 25.01.2012 | SIBNS | | RTS | | | | | | | | | 4.5635 | 5.1336 | | | | | 22 727 378 173.1616 | | 25.01.2012 | GAZ | | LSE | | 517 874.0 | | | 24.0400 | 24.7600 | | | 24.4900 | 24.7700 | | | | | | | 24.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 3.0671 | 3.1265 | | | 3.0795 | 3.0795 | | | 24.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 529.0 | 17 499.6729 | 3.3081 | | 3.3081 | 3.3081 | 3.3081 | 3.3081 | 3.3084 | 3.3097 | | 2.0 | 3.3113 | 3.3113 | | | 24.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.1597 | 3.2235 | | | | | | | 24.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.1597 | 3.1909 | | | | | | | 24.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | | | | | | | | | 3.0639 | 3.1916 | | | 3.1823 | 3.1823 | | | 24.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 491.0 | 15 701.9708 | 3.1980 | | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1820 | 3.1980 | | 1.0 | 3.1980 | 3.1980 | | | 24.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.0639 | 3.1916 | | | | | | | 24.01.2012 | SIBN | | MICEX | 430 580.0 | 2 066 804.5576 | 4.7819 | | 4.7337 | 4.8186 | 4.7953 | 4.8001 | 4.7899 | 4.7960 | | 823.0 | 4.8001 | 4.8001 | 22 758 843 555.5924 | | 24.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 24.01.2012 | SIBNS | | RTS | | | | | | | | | 4.5129 | 5.0586 | | | | | 22 395 670 520.1309 | | 24.01.2012 | GAZ | | LSE | | 127 339.0 | | | 24.0300 | 24.4800 | | | 24.4700 | 24.5000 | | | | | | | 23.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 10.0 | 306.8598 | 3.0686 | | 3.0686 | 3.0686 | 3.0686 | 3.0686 | 3.0686 | 3.1290 | | 1.0 | 3.0839 | 3.0839 | | | 23.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 25 122.0 | 832 639.0074 | 3.3147 | | 3.3144 | 3.3160 | 3.3160 | 3.3144 | 3.3118 | 3.3160 | | 7.0 | 3.3160 | 3.3160 | | | 23.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 2 690.0 | 85 760.7893 | 3.1881 | | 3.1881 | 3.1881 | 3.1881 | 3.1881 | 3.1642 | 3.1961 | | 1.0 | 3.1827 | 3.1827 | | | 23.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 1.0 | 31.8813 | 3.1881 | | 3.1881 | 3.1881 | 3.1881 | 3.1881 | 3.1642 | 3.2345 | | 1.0 | | | | | 23.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 1 000.0 | 31 641.6250 | 3.1642 | | 3.1642 | 3.1642 | 3.1642 | 3.1642 | 3.1642 | 3.2201 | | 1.0 | 3.1869 | 3.1869 | | | 23.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 2 678.0 | 85 677.7860 | 3.1993 | | 3.1993 | 3.1993 | 3.1993 | 3.1993 | 3.1993 | 3.2025 | | 3.0 | 3.2025 | 3.2025 | | | 23.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.0366 | 3.2281 | | | 3.1686 | 3.1686 | | | 23.01.2012 | SIBN | | MICEX | 237 970.0 | 1 139 692.3891 | 4.8134 | | 4.7558 | 4.8252 | 4.7961 | 4.7891 | 4.7945 | 4.7961 | | 1 132.0 | 4.7891 | 4.7891 | 22 706 424 461.4615 | | 23.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 23.01.2012 | SIBNS | | RTS | | | | | | | | | 4.5641 | | | | | | 22 427 594 903.2054 | | 23.01.2012 | GAZ | | LSE | | 44 520.0 | | | 23.9200 | 24.4600 | | | 24.3100 | 24.5000 | | | | | | | 20.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 546.0 | 16 739.1995 | 3.0653 | | 3.0653 | 3.0673 | 3.0673 | 3.0657 | 3.0660 | 3.0673 | | 8.0 | 3.0615 | 3.0615 | | | 20.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 81 627.0 | 2 690 759.1215 | 3.2988 | | 3.2947 | 3.2988 | 3.2957 | 3.2963 | 3.2957 | 3.2976 | | 14.0 | 3.2963 | 3.2963 | | | 20.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.1133 | 3.1769 | | | | | | | 20.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 100 000.0 | 3 172 086.9060 | 3.1721 | | 3.1721 | 3.1721 | 3.1721 | 3.1721 | 3.0183 | 3.2150 | | 1.0 | | | | | 20.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 155 583.0 | 4 928 536.7101 | 3.1673 | | 3.1673 | 3.1832 | 3.1832 | 3.1676 | 3.1371 | 3.1832 | | 13.0 | 3.1676 | 3.1676 | | | 20.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 300 540.0 | 9 566 772.6676 | 3.1769 | | 3.1769 | 3.1896 | 3.1769 | 3.1832 | 3.1737 | 3.1769 | | 13.0 | 3.1832 | 3.1832 | | | 20.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.0183 | 3.2086 | | | 3.1495 | 3.1495 | | | 20.01.2012 | SIBN | | MICEX | 590 080.0 | 2 840 894.5762 | 4.7996 | | 4.7758 | 4.8606 | 4.7843 | 4.8145 | 4.7843 | 4.7901 | | 998.0 | 4.8145 | 4.8145 | | | 20.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 20.01.2012 | SIBNS | | RTS | | | | | | | | | 4.4698 | 4.7970 | | | | | 22 292 364 009.1875 | | 20.01.2012 | GAZ | | LSE | | 79 750.0 | | | 22.2600 | 24.3800 | | | 24.0500 | 24.2400 | | | | | | | 19.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 1.0 | 30.4348 | 3.0435 | | 3.0435 | 3.0435 | 3.0435 | 3.0435 | 3.0026 | 3.0593 | | 1.0 | 3.1532 | 3.1532 | | | 19.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 4 809.0 | 158 253.0150 | 3.2908 | | 3.2904 | 3.2949 | 3.2949 | 3.2908 | 3.2908 | 3.2949 | | 4.0 | 3.2885 | 3.2885 | | | 19.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.1069 | 3.1703 | | | | | | | 19.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.0118 | 3.2020 | | | | | | | 19.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 34 982.0 | 1 105 705.7078 | 3.1608 | | 3.1608 | 3.1608 | 3.1608 | 3.1608 | 3.1576 | 3.1700 | | 3.0 | 3.1608 | 3.1608 | | | 19.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 40 003.0 | 1 267 024.4398 | 3.1687 | | 3.1671 | 3.1687 | 3.1671 | 3.1674 | 3.1640 | 3.1735 | | 2.0 | | | | | 19.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.0121 | 3.1703 | | | 3.1430 | 3.1430 | | | 19.01.2012 | SIBN | | MICEX | 337 130.0 | 1 607 982.7536 | 4.7294 | | 4.6968 | 4.8030 | 4.7814 | 4.7697 | 4.7792 | 4.7859 | | 1 302.0 | 4.7697 | 4.7697 | | | 19.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 19.01.2012 | SIBNS | | RTS | | | | | | | | | | 4.7618 | | | | | 22 246 355 636.5319 | | 19.01.2012 | GAZ | | LSE | | 270 241.0 | | | 22.2800 | 24.1800 | | | 24.0 | 24.2700 | | | | | | | 18.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 3.0275 | 3.1375 | | | 3.1530 | 3.1530 | | | 18.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 30 600.0 | 1 007 111.8579 | 3.2915 | | 3.2893 | 3.2934 | 3.2934 | 3.2912 | 3.2915 | 3.2931 | | 3.0 | 3.2881 | 3.2881 | | | 18.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 4 900.0 | 154 559.4319 | 3.1543 | | 3.1543 | 3.1543 | 3.1543 | 3.1543 | 3.1479 | 3.1670 | | 3.0 | | | | | 18.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.1337 | 3.1657 | | | | | | | 18.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | | | | | | | | | 3.1067 | 3.1622 | | | 3.1590 | 3.1590 | | | 18.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 517.0 | 16 389.5449 | 3.1701 | | 3.1701 | 3.1701 | 3.1701 | 3.1701 | 3.1543 | 3.1701 | | 1.0 | | | | | 18.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.0119 | 3.1701 | | | 3.1429 | 3.1429 | | | 18.01.2012 | SIBN | | MICEX | 263 570.0 | 1 234 038.1715 | 4.6804 | | 4.6445 | 4.7235 | 4.7076 | 4.6820 | 4.7076 | 4.7102 | | 2 478.0 | 4.6820 | 4.6820 | | | 18.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 18.01.2012 | SIBNS | | RTS | | | | | | | | | 4.6823 | 4.9644 | | | | | 22 245 156 733.2499 | | 17.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 20.0 | 594.9697 | 2.9748 | | 2.9748 | 2.9748 | 2.9748 | 2.9748 | 2.9655 | 3.0372 | | 1.0 | | | | | 17.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 137 721.0 | 4 472 271.2279 | 3.2598 | | 3.2448 | 3.2598 | 3.2448 | 3.2473 | 3.2442 | 3.2526 | | 14.0 | 3.2473 | 3.2473 | | | 17.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 101.0 | 3 146.9199 | 3.1158 | | 3.1158 | 3.1158 | 3.1158 | 3.1158 | 3.1095 | 3.1158 | | 2.0 | | | | | 17.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | | | | | | | | | 3.0844 | 3.1308 | | | 3.1220 | 3.1220 | | | 17.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.1158 | 3.1346 | | | | | | | 17.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 2.9752 | 3.1001 | | | 3.1045 | 3.1045 | | | 17.01.2012 | SIBN | | MICEX | 260 340.0 | 1 202 039.3995 | 4.5719 | | 4.5659 | 4.6705 | 4.6229 | 4.6173 | 4.6239 | 4.6339 | | 1 544.0 | 4.6173 | 4.6173 | | | 17.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 17.01.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 21 973 556 621.4490 | | 17.01.2012 | GAZ | | LSE | | 204 055.0 | | | 21.9000 | 24.1000 | | | 23.3300 | 23.4900 | | | | | | | 16.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 35.0 | 1 054.3489 | 3.0393 | | 3.0079 | 3.0393 | 3.0079 | 3.0124 | 2.9668 | 3.0079 | | 2.0 | 3.1492 | 3.1492 | | | 16.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | | | | | | | | | | | | | 3.2916 | 3.2916 | | | 16.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.1346 | 3.1663 | | | | | | | 16.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.1346 | 3.1663 | | | | | | | 16.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 79.0 | 2 491.3403 | 3.1536 | | 3.1536 | 3.1536 | 3.1536 | 3.1536 | 3.1029 | 3.1536 | | 1.0 | 3.1552 | 3.1552 | | | 16.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.1473 | 3.1821 | | | | | | | 16.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 5 002.0 | 156 555.4222 | 3.0871 | | 3.0871 | 3.2134 | 3.1298 | 3.1298 | 3.0079 | 3.1346 | | 3.0 | 3.1390 | 3.1390 | | | 16.01.2012 | SIBN | | MICEX | 147 130.0 | 679 692.4136 | 4.6221 | | 4.5626 | 4.6639 | 4.6142 | 4.6196 | 4.6126 | 4.6142 | | 850.0 | 4.6196 | 4.6196 | | | 16.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 16.01.2012 | SIBNS | | RTS | 2.0 | 9.4355 | 4.7494 | | 4.6861 | 4.7494 | 4.6861 | | 4.6069 | 4.9077 | | 2.0 | | | 22 218 039 659.6903 | | 16.01.2012 | GAZ | | LSE | | 198 092.0 | | | 21.4400 | 23.6600 | | | 23.2000 | 23.2100 | | | | | | | 13.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 20.0 | 624.9862 | 3.1249 | | 3.1249 | 3.1249 | 3.1249 | 3.1249 | 2.9043 | 3.1240 | | 1.0 | 3.0732 | 3.0732 | | | 13.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | | | | | | | | | | | | | 3.2878 | 3.2878 | | | 13.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.1407 | 3.1533 | | | | | | | 13.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.0302 | 3.1881 | | | | | | | 13.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 9 921.0 | 312 216.4914 | 3.1470 | | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1470 | 3.1533 | | 6.0 | 3.1454 | 3.1454 | | | 13.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 1 750.0 | 54 912.7702 | 3.1379 | | 3.1379 | 3.1379 | 3.1379 | 3.1379 | 3.1376 | 3.2196 | | 1.0 | | | | | 13.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 2.9987 | 3.0934 | | | | | | | 13.01.2012 | SIBN | | MICEX | 368 020.0 | 1 706 626.1194 | 4.7193 | | 4.5927 | 4.7193 | 4.6142 | 4.6372 | 4.6044 | 4.6167 | | 1 644.0 | 4.6372 | 4.6372 | | | 13.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 13.01.2012 | SIBNS | | RTS | 1.0 | 4.6874 | 4.6874 | | 4.6874 | 4.6874 | 4.6874 | | 4.5769 | 5.0375 | | 1.0 | | | 22 224 350 989.4510 | | 13.01.2012 | GAZ | | LSE | | 288 082.0 | | | 20.3600 | 23.4600 | | | 20.2000 | 24.0 | | | | | | | 12.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 100.0 | 2 934.8567 | 2.9351 | | 2.9348 | 2.9351 | 2.9348 | 2.9348 | 2.9383 | 3.1491 | | 5.0 | 3.0724 | 3.0724 | | | 12.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | | | | | | | | | | | | | 3.2807 | 3.2807 | | | 12.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.1242 | 3.1873 | | | | | | | 12.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 10.0 | 312.4152 | 3.1242 | | 3.1242 | 3.1242 | 3.1242 | 3.1242 | 3.1257 | 3.1522 | | 1.0 | | | | | 12.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 50.0 | 1 570.7542 | 3.1415 | | 3.1415 | 3.1415 | 3.1415 | 3.1415 | 3.0926 | 3.1526 | | 2.0 | 3.1311 | 3.1311 | | | 12.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.1336 | 3.1589 | | | | | | | 12.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 2.9979 | 3.1554 | | | 3.2176 | 3.2176 | | | 12.01.2012 | SIBN | | MICEX | 198 500.0 | 941 925.7083 | 4.7336 | | 4.7020 | 4.7967 | 4.7020 | 4.7452 | 4.7023 | 4.7096 | | 995.0 | 4.7452 | 4.7452 | | | 12.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 12.01.2012 | SIBNS | | RTS | | | | | | | | | 4.4432 | 5.2195 | | | | | 21 246 269 912.1451 | | 12.01.2012 | GAZ | | LSE | | 53 037.0 | | | 22.0200 | 24.2400 | | | 23.6100 | 23.7000 | | | | | | | 11.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 30.0 | 939.8266 | 3.1328 | | 3.1328 | 3.1328 | 3.1328 | 3.1328 | 2.9182 | 3.1328 | | 1.0 | 3.0553 | 3.0553 | | | 11.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 12.0 | 391.8752 | 3.2570 | | 3.2570 | 3.2674 | 3.2674 | 3.2658 | 3.2598 | 3.2655 | | 2.0 | 3.2617 | 3.2617 | | | 11.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 9.0 | 268.2781 | 2.9809 | | 2.9806 | 2.9809 | 2.9806 | 2.9809 | 3.0123 | 3.1688 | | 2.0 | | | | | 11.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 1.0 | 29.8059 | 2.9806 | | 2.9806 | 2.9806 | 2.9806 | 2.9806 | 3.0998 | 3.1328 | | 1.0 | | | | | 11.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 2.0 | 62.6551 | 3.1328 | | 3.1328 | 3.1328 | 3.1328 | 3.1328 | 3.0120 | 3.1328 | | 1.0 | 3.1124 | 3.1124 | | | 11.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.1155 | 3.1406 | | | | | | | 11.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 1.0 | 30.9824 | 3.0982 | | 3.0982 | 3.0982 | 3.0982 | 3.0982 | 3.0512 | 3.2156 | | 1.0 | 3.1990 | 3.1990 | | | 11.01.2012 | SIBN | | MICEX | 161 820.0 | 757 670.2057 | 4.9415 | | 4.6497 | 4.9415 | 4.6905 | 4.6820 | 4.6936 | 4.6955 | | 666.0 | 4.6820 | 4.6820 | | | 11.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 11.01.2012 | SIBNS | | RTS | | | | | | | | | 4.4426 | 4.9948 | | | | | 21 123 416 718.8427 | | 11.01.2012 | GAZ | | LSE | | 39 554.0 | | | 22.2800 | 23.8900 | | | 23.5000 | 23.6600 | | | | | | | 10.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | 20 001.0 | 618 117.8000 | 3.0516 | | 3.0516 | 3.0904 | 3.0904 | 3.0904 | 2.8889 | 3.1044 | | 2.0 | 3.0249 | 3.0249 | | | 10.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 94 426.0 | 3 049 084.0195 | 3.2271 | | 3.2271 | 3.2302 | 3.2302 | 3.2290 | 3.2259 | 3.2342 | | 4.0 | 3.2352 | 3.2352 | | | 10.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 10.0 | 308.9039 | 3.0904 | | 3.0889 | 3.0904 | 3.0889 | 3.0892 | 2.9510 | 3.1479 | | 2.0 | 3.0904 | 3.0904 | | | 10.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 2.9507 | 3.1370 | | | | | | | 10.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 1 951.0 | 60 226.8287 | 3.0873 | | 3.0827 | 3.0873 | 3.0873 | 3.0870 | 2.9817 | 3.0873 | | 3.0 | 3.0811 | 3.0811 | | | 10.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | 175.0 | 5 394.6751 | 3.0827 | | 3.0827 | 3.0827 | 3.0827 | 3.0827 | 3.0749 | 3.1091 | | 1.0 | | | | | 10.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | 507.0 | 16 056.3547 | 3.1991 | | 3.0951 | 3.1991 | 3.1675 | 3.1668 | 2.9507 | 3.1060 | | 7.0 | | | | | 10.01.2012 | SIBN | | MICEX | 348 460.0 | 1 625 799.0688 | 4.6282 | | 4.6282 | 4.7102 | 4.6751 | 4.6658 | 4.6751 | 4.6801 | | 929.0 | 4.6658 | 4.6658 | | | 10.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 10.01.2012 | SIBNS | | RTS | | | | | | | | | 4.5968 | | | | | | 21 794 948 660.6142 | | 10.01.2012 | GAZ | | LSE | | 48 595.0 | | | 21.8200 | 24.0200 | | | 23.7500 | 23.9200 | | | | | | | 09.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 2.9199 | 3.1060 | | | 3.0361 | 3.0361 | | | 09.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 44.0 | 1 424.0234 | 3.2364 | | 3.2364 | 3.2364 | 3.2364 | 3.2364 | 3.2209 | 3.2364 | | 2.0 | 3.2457 | 3.2457 | | | 09.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 2.9817 | 3.1215 | | | 3.0904 | 3.0904 | | | 09.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 2.9817 | 3.1215 | | | | | | | 09.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 100.0 | 3 105.9663 | 3.1060 | | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.0128 | 3.1029 | | 2.0 | 3.0529 | 3.0529 | | | 09.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.0749 | 3.1681 | | | | | | | 09.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 2.8575 | 3.1060 | | | 3.1678 | 3.1678 | | | 09.01.2012 | SIBN | | MICEX | 128 430.0 | 592 712.9062 | 4.5990 | | 4.5372 | 4.6667 | 4.6124 | 4.6152 | 4.6021 | 4.6130 | | 473.0 | 4.6152 | 4.6152 | | | 09.01.2012 | GAZ | | LSE | | 37 899.0 | | | 21.8100 | 23.9500 | | | 23.1500 | 23.3500 | | | | | | | 06.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 2.8889 | 3.1060 | | | 3.0358 | 3.0358 | | | 06.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 2.0 | 64.9458 | 3.2473 | | 3.2473 | 3.2473 | 3.2473 | 3.2473 | 3.2302 | 3.2457 | | 2.0 | 3.2467 | 3.2467 | | | 06.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 2.9817 | | | | 3.0904 | 3.0904 | | | 06.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 2.9817 | | | | | | | | 06.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | | | | | | | | | 2.9817 | 3.1060 | | | 3.0513 | 3.0513 | | | 06.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.0749 | 3.1991 | | | | | | | 06.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 2.8885 | 3.1060 | | | 3.1678 | 3.1678 | | | 06.01.2012 | SIBN | | MICEX | 58 380.0 | 271 139.9517 | 4.6490 | | 4.5993 | 4.6804 | 4.6279 | 4.6444 | 4.6189 | 4.6279 | | 660.0 | 4.6444 | 4.6444 | | | 06.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 06.01.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 20 911 369 660.8595 | | 06.01.2012 | GAZ | | LSE | | 68 696.0 | | | 22.2800 | 23.9600 | | | 23.2500 | 23.4400 | | | | | | | 05.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 2.8889 | 3.1060 | | | 3.0153 | 3.0153 | | | 05.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | | | | | | | | | 3.2302 | 3.2470 | | | 3.2467 | 3.2467 | | | 05.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 2.9662 | | | | 3.0904 | 3.0904 | | | 05.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 2.9662 | | | | | | | | 05.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 1.0 | 30.8888 | 3.0889 | | 3.0889 | 3.0889 | 3.0889 | 3.0889 | 3.0128 | 3.0935 | | 1.0 | 3.0504 | 3.0504 | | | 05.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.0749 | 3.1681 | | | 3.0836 | 3.0836 | | | 05.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | | 3.1991 | | | 3.1678 | 3.1678 | | | 05.01.2012 | SIBN | | MICEX | 57 650.0 | 267 469.1158 | 4.6496 | | 4.5810 | 4.7118 | 4.6257 | 4.6394 | 4.6245 | 4.6335 | | 549.0 | 4.6394 | 4.6394 | | | 05.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 05.01.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 20 911 369 660.8595 | | 05.01.2012 | GAZ | | LSE | | 47 480.0 | | | 22.2500 | 23.9800 | | | 23.3000 | 23.5000 | | | | | | | 04.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 2.8112 | 3.1060 | | | 3.0159 | 3.0159 | | | 04.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | | | | | | | | | 3.2212 | 3.2470 | | | 3.2467 | 3.2467 | | | 04.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 3.0128 | 3.1370 | | | | | | | 04.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.0128 | 3.1370 | | | | | | | 04.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 50.0 | 1 534.3473 | 3.0687 | | 3.0687 | 3.0687 | 3.0687 | 3.0687 | 3.0128 | 3.0749 | | 1.0 | 3.0504 | 3.0504 | | | 04.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.0749 | 3.1681 | | | 3.0836 | 3.0836 | | | 04.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | | 3.1836 | | | 3.1678 | 3.1678 | | | 04.01.2012 | SIBN | | MICEX | 107 060.0 | 499 605.4460 | 4.7046 | | 4.5835 | 4.7428 | 4.6186 | 4.6667 | 4.6124 | 4.6186 | | 758.0 | 4.6667 | 4.6667 | | | 04.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 04.01.2012 | SIBNS | | RTS | | | | | | | | | | | | | | | 20 911 369 660.8595 | | 04.01.2012 | GAZ | | LSE | | 23 669.0 | | | 22.2800 | 24.2200 | | | 23.2700 | 23.5000 | | | | | | | 03.01.2012 | RU000A0JQ557 | 4-04-00146-A | MICEX | | | | | | | | | 2.8112 | 3.1060 | | | 3.0153 | 3.0153 | | | 03.01.2012 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | | | | | | | | | 3.2209 | 3.2473 | | | 3.2467 | 3.2467 | | | 03.01.2012 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | | | | | | | | | 2.9817 | | | | 3.0904 | 3.0904 | | | 03.01.2012 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 2.9817 | | | | | | | | 03.01.2012 | RU000A0JR852 | 4-08-00146-A | MICEX | 2 160.0 | 65 878.9419 | 3.0935 | | 3.0438 | 3.0935 | 3.0749 | 3.0501 | 2.9510 | 3.0749 | | 18.0 | 3.0501 | 3.0501 | | | 03.01.2012 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.0749 | 3.1681 | | | 3.0836 | 3.0836 | | | 03.01.2012 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 2.8575 | 3.1991 | | | 3.1678 | 3.1678 | | | 03.01.2012 | SIBN | | MICEX | 153 740.0 | 719 053.2518 | 4.6453 | | 4.6453 | 4.7518 | 4.6645 | 4.6770 | 4.6649 | 4.6794 | | 1 183.0 | 4.6770 | 4.6770 | | | 03.01.2012 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 03.01.2012 | SIBNS | | RTS | | | | | | | | | 4.3142 | 4.9074 | | | | | 20 911 369 660.8595 | | 03.01.2012 | GAZ | | LSE | | 48 437.0 | | | 21.7600 | 23.9200 | | | 23.7300 | 23.9400 | | | | | | | 02.01.2012 | GAZ | | LSE | | 0 | | | 0 | 0 | | | 0 | 0 | | | | | | | 30.12.2011 | RU000A0JQ557 | 4-04-00146-A | MICEX | 152 288.0 | 4 617 051.4402 | 3.0294 | | 3.0169 | 3.1387 | 3.0341 | 3.0319 | 3.0450 | 3.1200 | | 8.0 | 3.0319 | 3.0319 | | | 30.12.2011 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 51 616.0 | 1 685 034.6880 | 3.2386 | | 3.2386 | 3.2652 | 3.2652 | 3.2646 | 3.2636 | 3.2652 | | 14.0 | 3.2646 | 3.2646 | | | 30.12.2011 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 10.0 | 309.9717 | 3.1418 | | 2.9672 | 3.1418 | 3.1231 | 3.0997 | 3.1075 | 3.1231 | | 5.0 | | | | | 30.12.2011 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | | | | | | | | | 3.0981 | 3.1356 | | | | | | | 30.12.2011 | RU000A0JR852 | 4-08-00146-A | MICEX | 61.0 | 1 894.5993 | 3.1059 | | 3.1059 | 3.1059 | 3.1059 | 3.1059 | 3.0762 | 3.1059 | | 2.0 | 3.1006 | 3.1006 | | | 30.12.2011 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.0918 | 3.1228 | | | 3.1006 | 3.1006 | | | 30.12.2011 | RU000A0JR878 | 4-10-00146-A | MICEX | 1.0 | 31.5493 | 3.1549 | | 3.1549 | 3.1549 | 3.1549 | 3.1549 | 3.1043 | 3.1549 | | 1.0 | 3.1852 | 3.1852 | | | 30.12.2011 | SIBN | | MICEX | 431 640.0 | 2 016 326.7301 | 4.6809 | | 4.5663 | 4.7002 | 4.6184 | 4.6712 | 4.5912 | 4.6187 | | 924.0 | 4.6712 | 4.6712 | | | 30.12.2011 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 30.12.2011 | SIBNS | | RTS | | | | | | | | | 4.2568 | 4.9157 | | | | | 21 026 572 664.2661 | | 30.12.2011 | GAZ | | LSE | | 228 837.0 | | | 21.6400 | 23.5300 | | | 20.0200 | 23.8700 | | | | | | | 29.12.2011 | RU000A0JQ557 | 4-04-00146-A | MICEX | 3.0 | 94.0016 | 3.2173 | | 2.9655 | 3.2173 | 2.9655 | 3.1334 | 2.9468 | 3.0928 | | 3.0 | 3.1622 | 3.1622 | | | 29.12.2011 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 1.0 | 33.0542 | 3.3054 | | 3.3054 | 3.3054 | 3.3054 | 3.3054 | 3.2902 | 3.3054 | | 1.0 | 3.2991 | 3.2991 | | | 29.12.2011 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 11.0 | 348.3476 | 3.1524 | | 3.1524 | 3.1682 | 3.1682 | 3.1667 | 3.0101 | 3.1872 | | 2.0 | 3.1524 | 3.1524 | | | 29.12.2011 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 7.0 | 223.0502 | 3.1872 | | 3.1841 | 3.1872 | 3.1847 | 3.1863 | 3.0732 | 3.1872 | | 3.0 | | | | | 29.12.2011 | RU000A0JR852 | 4-08-00146-A | MICEX | 21 500.0 | 676 450.1811 | 3.1461 | | 3.1461 | 3.1492 | 3.1492 | 3.1464 | 3.1369 | 3.1492 | | 4.0 | 3.1454 | 3.1454 | | | 29.12.2011 | RU000A0JR860 | 4-09-00146-A | MICEX | 150 000.0 | 4 728 805.8980 | 3.1651 | | 3.1397 | 3.1651 | 3.1404 | 3.1524 | 3.1429 | 3.1682 | | 4.0 | 3.1454 | 3.1454 | | | 29.12.2011 | RU000A0JR878 | 4-10-00146-A | MICEX | 2.0 | 64.6510 | 3.2326 | | 3.2326 | 3.2326 | 3.2326 | 3.2326 | 3.0101 | 3.1679 | | 1.0 | 3.2313 | 3.2313 | | | 29.12.2011 | SIBN | | MICEX | 1 197 710.0 | 5 553 657.5960 | 4.5939 | | 4.5461 | 4.7482 | 4.7365 | 4.6370 | 4.7365 | 4.7448 | | 1 211.0 | 4.6370 | 4.6370 | | | 29.12.2011 | SIBN | | RTS | | | | | | | | | 3.7500 | | | | | | 21 762 565 343.0100 | | 29.12.2011 | SIBNS | | RTS | | | | | | | | | | | | | | | 21 330 613 362.2910 | | 29.12.2011 | GAZ | | LSE | | 150 213.0 | | | 21.4100 | 23.5000 | | | 23.4100 | 23.4500 | | | | | | | 28.12.2011 | RU000A0JQ557 | 4-04-00146-A | MICEX | 1 305.0 | 41 901.9807 | 3.1913 | | 3.0111 | 3.2524 | 3.0111 | 3.2109 | 3.0111 | 3.1430 | | 8.0 | 3.2238 | 3.2238 | | | 28.12.2011 | RU000A0JQ8H8 | 4-03-00146-A | MICEX | 524.0 | 17 582.0709 | 3.3566 | | 3.3553 | 3.3566 | 3.3553 | 3.3553 | 3.3399 | 3.3553 | | 4.0 | 3.3431 | 3.3431 | | | 28.12.2011 | RU000A0JQUB7 | 4B02-05-00146-A | MICEX | 4.0 | 129.2887 | 3.2428 | | 3.2009 | 3.2428 | 3.2424 | 3.2321 | 3.0565 | 3.2424 | | 3.0 | 3.1993 | 3.1993 | | | 28.12.2011 | RU000A0JQUC5 | 4B02-06-00146-A | MICEX | 4.0 | 128.0694 | 3.2428 | | 3.1205 | 3.2428 | 3.2009 | 3.2019 | 3.2170 | 3.2424 | | 3.0 | | | | | 28.12.2011 | RU000A0JR852 | 4-08-00146-A | MICEX | 2 231.0 | 71 053.9269 | 3.1848 | | 3.1848 | 3.1848 | 3.1848 | 3.1848 | 3.0562 | 3.1945 | | 6.0 | 3.1887 | 3.1887 | | | 28.12.2011 | RU000A0JR860 | 4-09-00146-A | MICEX | | | | | | | | | 3.1881 | 3.2170 | | | 3.1890 | 3.1890 | | | 28.12.2011 | RU000A0JR878 | 4-10-00146-A | MICEX | | | | | | | | | 3.0629 | 3.2810 | | | 3.2810 | 3.2810 | | | 28.12.2011 | SIBN | | MICEX | 893 480.0 | 4 153 512.4354 | 4.5244 | | 4.5125 | 4.6930 | 4.6743 | 4.6486 | 4.6689 | 4.6727 | | 1 087.0 | 4.6486 | 4.6486 | | | 28.12.2011 | SIBN | | RTS | 6 650.0 | 30 523.5000 | 4.5900 | | 4.5900 | 4.5900 | 4.5900 | | 3.7500 | | | 1.0 | | | 21 762 565 343.0100 | | 28.12.2011 | SIBNS | | RTS | | | | | | | | | 4.3301 | 4.8320 | | | | | 21 659 033 181.5330 | | 28.12.2011 | GAZ | | LSE | | 418 887.0 | | | 21.7600 | 23.4600 | | | 22.8400 | 22.9900 | | | | | |
|
|
