|
|
 |
Stock Trading |
 |
|
|
Vimpel-Communications Open Joint-Stock Company
| Date | Stock code | State registration number | Stock Exchange | Number of Shares Traded | Trade volume, $ | First price, $ | Frist price, $ | Low price, $ | High price, $ | Last price, $ | Average price, $ | Bid, $ | Ask, $ | Market price, $ | Number of trades | Market price(2), $ | Market price(3), $ | Recognized quotation, $ | Capitalization, $ |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| | 23.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 53 515.0 | 1 695 263.0664 | 3.1676 | | 3.1676 | 3.1869 | 3.1869 | 3.1679 | 3.1486 | 3.1708 | | 4.0 | 3.1673 | 3.1673 | 3.1673 | | | 23.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 327 547.0 | 10 533 008.6530 | 3.1901 | | 3.1660 | 3.2256 | 3.1660 | 3.2156 | 3.1515 | 3.1789 | | 9.0 | 3.2046 | 3.2133 | 3.2046 | | | 23.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | | | | | | | | | | 3.1789 | | | 3.1860 | 3.1856 | 3.1860 | | | 22.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 57 040.0 | 1 800 853.7079 | 3.1581 | | 3.1452 | 3.1581 | 3.1452 | 3.1571 | 3.1468 | 3.1645 | | 9.0 | 3.1571 | 3.1571 | 3.1571 | | | 22.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 91 957.0 | 2 902 205.7468 | 3.1501 | | 3.1501 | 3.1581 | 3.1581 | 3.1562 | 3.1549 | 3.1645 | | 18.0 | 3.1562 | 3.1562 | 3.1562 | | | 22.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 9 000.0 | 283 995.8663 | 3.1555 | | 3.1555 | 3.1555 | 3.1555 | 3.1555 | 3.1517 | 3.1773 | | 1.0 | 3.1879 | 3.1760 | 3.1879 | | | 21.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 2.0 | 62.2768 | 3.1059 | | 3.1059 | 3.1218 | 3.1218 | 3.1138 | 3.1218 | 3.1250 | | 2.0 | 3.1517 | 3.1349 | 3.1517 | | | 21.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 100 000.0 | 3 133 909.4868 | 3.1345 | | 3.1314 | 3.1345 | 3.1314 | 3.1339 | 3.1298 | 3.1505 | | 4.0 | 3.1307 | 3.1304 | 3.1307 | | | 21.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 1 000.0 | 31 409.1762 | 3.1409 | | 3.1409 | 3.1409 | 3.1409 | 3.1409 | 3.1250 | 3.1572 | | 1.0 | 3.1549 | 3.1543 | 3.1549 | | | 18.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 27 382.0 | 870 863.9797 | 3.1866 | | 3.1672 | 3.2060 | 3.2060 | 3.1805 | 3.1672 | 3.1802 | | 5.0 | 3.1976 | 3.1860 | 3.1976 | | | 18.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 119 871.0 | 3 804 312.0126 | 3.1866 | | 3.1689 | 3.1996 | 3.1802 | 3.1737 | 3.1721 | 3.1802 | | 17.0 | 3.1737 | 3.1737 | 3.1737 | | | 18.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 15 002.0 | 478 238.2642 | 3.2639 | | 3.1753 | 3.2639 | 3.1753 | 3.1879 | 3.1672 | 3.2157 | | 5.0 | 3.2009 | 3.2009 | 3.2009 | | | 17.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 59 635.0 | 1 909 525.2261 | 3.2445 | | 3.1638 | 3.2445 | 3.1638 | 3.2022 | 3.1847 | 3.2106 | | 11.0 | 3.2022 | 3.2022 | 3.2022 | | | 17.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 60 754.0 | 1 950 244.1228 | 3.2054 | | 3.1638 | 3.2235 | 3.1864 | 3.2099 | 3.1864 | 3.2009 | | 15.0 | 3.2099 | 3.2099 | 3.2099 | | | 17.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 73 201.0 | 2 342 557.7677 | 3.2312 | | 3.1864 | 3.2312 | 3.1864 | 3.2002 | 3.1831 | 3.2199 | | 6.0 | 3.2119 | 3.2119 | 3.2119 | | | 16.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 86 003.0 | 2 814 883.2340 | 3.2311 | | 3.2311 | 3.2806 | 3.2806 | 3.2730 | 3.2723 | 3.2938 | | 10.0 | 3.2730 | 3.2730 | 3.2730 | | | 16.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 3 003.0 | 98 515.4419 | 3.2311 | | 3.2311 | 3.2855 | 3.2806 | 3.2806 | 3.2730 | 3.2938 | | 7.0 | 3.2948 | 3.2832 | 3.2948 | | | 16.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 55 001.0 | 1 812 880.9030 | 3.2855 | | 3.2855 | 3.2961 | 3.2961 | 3.2961 | 3.2740 | 3.2921 | | 3.0 | 3.2931 | 3.2908 | 3.2931 | | | 15.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 2.0 | 65.9338 | 3.2893 | | 3.2893 | 3.3041 | 3.3041 | 3.2969 | | 3.2992 | | 2.0 | 3.3038 | 3.3038 | 3.3038 | | | 15.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 221 801.0 | 7 323 578.8959 | 3.3058 | | 3.2893 | 3.3058 | 3.2909 | 3.3018 | 3.2876 | 3.2909 | | 16.0 | 3.3018 | 3.3018 | 3.3018 | | | 15.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 3 002.0 | 98 852.5270 | 3.2909 | | 3.2893 | 3.2929 | 3.2929 | 3.2929 | | 3.3018 | | 3.0 | 3.2995 | 3.2995 | 3.2995 | | | 14.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 197 013.0 | 6 527 543.6872 | 3.3115 | | 3.3043 | 3.3168 | 3.3043 | 3.3132 | 3.3003 | 3.3132 | | 9.0 | 3.3132 | 3.3132 | 3.3132 | | | 14.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 143 007.0 | 4 740 901.7605 | 3.3202 | | 3.3036 | 3.3212 | 3.3086 | 3.3152 | 3.3036 | 3.3086 | | 23.0 | 3.3152 | 3.3152 | 3.3152 | | | 14.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 235 002.0 | 7 776 058.2750 | 3.3149 | | 3.3043 | 3.3149 | 3.3043 | 3.3089 | 3.3019 | 3.3132 | | 5.0 | 3.3119 | 3.3119 | 3.3119 | | | 12.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 59 001.0 | 1 951 714.4714 | 3.3082 | | 3.3063 | 3.3082 | 3.3063 | 3.3079 | 3.3046 | 3.3063 | | 3.0 | 3.3119 | 3.3053 | 3.3119 | | | 12.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 245 079.0 | 8 123 567.6533 | 3.3096 | | 3.3096 | 3.3155 | 3.3155 | 3.3145 | 3.3063 | 3.3112 | | 6.0 | 3.3129 | 3.3132 | 3.3129 | | | 12.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 14 800.0 | 489 325.3855 | 3.3063 | | 3.3063 | 3.3063 | 3.3063 | 3.3063 | 3.3029 | 3.3096 | | 2.0 | 3.3089 | 3.3106 | 3.3089 | | | 11.05.2012 | RU000A0JS5E9 | 4-01-00027-A | MICEX | 431 315.0 | 14 306 740.7939 | 3.3171 | | 3.3075 | 3.3201 | 3.3075 | 3.3171 | 3.3058 | 3.3158 | | 17.0 | 3.3171 | 3.3171 | 3.3171 | | | 11.05.2012 | RU000A0JS5F6 | 4-04-00027-A | MICEX | 63 751.0 | 2 110 763.4378 | 3.3125 | | 3.3075 | 3.3125 | 3.3075 | 3.3108 | 3.3075 | 3.3125 | | 6.0 | 3.3141 | 3.3118 | 3.3141 | | | 11.05.2012 | RU000A0JS5M2 | 4-02-00027-A | MICEX | 120 001.0 | 3 979 747.6573 | 3.3125 | | 3.3091 | 3.3171 | 3.3091 | 3.3164 | 3.3075 | 3.3154 | | 4.0 | 3.3134 | 3.3161 | 3.3134 | |
|
|
