Анализ эффективности вложений денежных средств в РКОРефераты >> Инвестиции >> Анализ эффективности вложений денежных средств в РКО
Приложение 3.4. Биржевая информация.
| Дата | № бумаги | Цена средневзвешенная |
|
06.01.97 |
21018 |
99,643 |
|
06.01.97 |
21019 |
94,126 |
|
06.01.97 |
22001 |
98,422 |
|
06.01.97 |
22002 |
94,880 |
|
06.01.97 |
22003 |
93,288 |
|
06.01.97 |
22004 |
90,318 |
|
06.01.97 |
22005 |
87,458 |
|
06.01.97 |
22006 |
96,187 |
|
08.01.97 |
21018 |
99,886 |
|
08.01.97 |
21019 |
96,830 |
|
08.01.97 |
22001 |
98,422 |
|
08.01.97 |
22002 |
95,664 |
|
08.01.97 |
22003 |
93,032 |
|
08.01.97 |
22004 |
91,372 |
|
08.01.97 |
22005 |
88,078 |
|
08.01.97 |
22006 |
86,150 |
|
09.01.97 |
21018 |
100,000 |
|
09.01.97 |
21020 |
90,832 |
|
10.01.97 |
21019 |
97,123 |
|
10.01.97 |
21020 |
92,340 |
|
10.01.97 |
22001 |
99,009 |
|
10.01.97 |
22002 |
95,907 |
|
10.01.97 |
22003 |
92,999 |
|
10.01.97 |
22004 |
90,773 |
|
10.01.97 |
22005 |
88,050 |
|
10.01.97 |
22006 |
86,316 |
|
13.01.97 |
21019 |
97,245 |
|
13.01.97 |
21020 |
93,147 |
|
13.01.97 |
22001 |
99,176 |
|
13.01.97 |
22002 |
96,648 |
|
13.01.97 |
22003 |
94,013 |
|
13.01.97 |
22004 |
93,042 |
|
13.01.97 |
22005 |
89,735 |
|
13.01.97 |
22006 |
90,704 |
|
14.01.97 |
21019 |
97,670 |
|
14.01.97 |
21020 |
93,335 |
|
14.01.97 |
22001 |
99,343 |
|
14.01.97 |
22002 |
96,617 |
|
14.01.97 |
22003 |
94,127 |
|
14.01.97 |
22004 |
92,800 |
|
14.01.97 |
22005 |
90,000 |
|
14.01.97 |
22006 |
86,999 |
|
15.01.97 |
21019 |
97,693 |
|
15.01.97 |
21020 |
93,354 |
|
15.01.97 |
22001 |
99,621 |
|
15.01.97 |
22002 |
96,500 |
|
15.01.97 |
22003 |
94,369 |
|
15.01.97 |
22004 |
91,988 |
|
15.01.97 |
22005 |
89,289 |
|
15.01.97 |
22006 |
88,008 |
|
16.01.97 |
21019 |
97,685 |
|
16.01.97 |
21020 |
92,831 |
|
16.01.97 |
22001 |
99,634 |
|
16.01.97 |
22002 |
96,500 |
|
16.01.97 |
22003 |
94,325 |
|
16.01.97 |
22004 |
91,525 |
|
16.01.97 |
22005 |
89,500 |
|
16.01.97 |
22006 |
87,936 |
|
17.01.97 |
21019 |
97,413 |
|
17.01.97 |
21020 |
92,541 |
|
17.01.97 |
22001 |
99,680 |
|
17.01.97 |
22002 |
96,544 |
|
17.01.97 |
22003 |
92,338 |
|
17.01.97 |
22004 |
91,715 |
|
17.01.97 |
22005 |
89,000 |
|
17.01.97 |
22006 |
87,373 |
|
20.01.97 |
21019 |
97,650 |
|
20.01.97 |
21020 |
92,538 |
|
20.01.97 |
22001 |
99,826 |
|
20.01.97 |
22002 |
95,996 |
|
20.01.97 |
22003 |
93,943 |
|
20.01.97 |
22004 |
91,855 |
|
20.01.97 |
22005 |
87,862 |
|
20.01.97 |
22006 |
87,631 |
|
21.01.97 |
21019 |
97,557 |
|
21.01.97 |
21020 |
92,463 |
|
21.01.97 |
22001 |
99,801 |
|
21.01.97 |
22002 |
96,402 |
|
21.01.97 |
22003 |
94,097 |
|
21.01.97 |
22004 |
91,114 |
|
21.01.97 |
22005 |
88,438 |
|
21.01.97 |
22006 |
86,820 |
|
22.01.97 |
21019 |
97,691 |
|
22.01.97 |
21020 |
92,509 |
|
22.01.97 |
22001 |
99,861 |
|
22.01.97 |
22002 |
96,990 |
|
22.01.97 |
22003 |
94,097 |
|
22.01.97 |
22004 |
91,349 |
|
22.01.97 |
22005 |
88,389 |
|
22.01.97 |
22006 |
86,710 |
|
23.01.97 |
22001 |
100,000 |
|
23.01.97 |
22006 |
86,597 |
|
24.01.97 |
21019 |
98,164 |
|
24.01.97 |
21020 |
92,854 |
|
24.01.97 |
22002 |
96,740 |
|
24.01.97 |
22003 |
94,233 |
|
24.01.97 |
22004 |
91,920 |
|
24.01.97 |
22005 |
89,055 |
|
24.01.97 |
22006 |
87,196 |
|
27.01.97 |
21019 |
98,620 |
|
27.01.97 |
21020 |
93,200 |
|
27.01.97 |
22002 |
97,327 |
|
27.01.97 |
22003 |
94,658 |
|
27.01.97 |
22004 |
92,081 |
|
27.01.97 |
22005 |
89,153 |
|
27.01.97 |
22006 |
87,163 |
|
28.01.97 |
21019 |
98,681 |
|
28.01.97 |
21020 |
93,369 |
|
28.01.97 |
22002 |
97,412 |
|
28.01.97 |
22003 |
94,732 |
|
28.01.97 |
22004 |
92,486 |
|
28.01.97 |
22005 |
89,617 |
|
28.01.97 |
22006 |
87,152 |
|
29.01.97 |
21019 |
98,242 |
|
29.01.97 |
21020 |
93,041 |
|
29.01.97 |
22002 |
97,485 |
|
29.01.97 |
22003 |
94,821 |
|
29.01.97 |
22004 |
91,200 |
|
29.01.97 |
22005 |
89,617 |
|
29.01.97 |
22006 |
87,353 |
|
30.01.97 |
22007 |
83,554 |
|
31.01.97 |
21019 |
98,864 |
|
31.01.97 |
21020 |
93,385 |
|
31.01.97 |
22002 |
97,485 |
|
31.01.97 |
22003 |
94,652 |
|
31.01.97 |
22004 |
91,787 |
|
31.01.97 |
22005 |
85,900 |
|
31.01.97 |
22006 |
87,419 |
|
31.01.97 |
22007 |
84,043 |
|
03.02.97 |
21019 |
99,326 |
|
03.02.97 |
21020 |
93,500 |
|
03.02.97 |
22002 |
97,880 |
|
03.02.97 |
22003 |
94,829 |
|
03.02.97 |
22004 |
92,601 |
|
03.02.97 |
22005 |
89,415 |
|
03.02.97 |
22006 |
88,276 |
|
03.02.97 |
22007 |
84,480 |
|
04.02.97 |
21019 |
99,155 |
|
04.02.97 |
21020 |
93,831 |
|
04.02.97 |
22002 |
97,954 |
|
04.02.97 |
22003 |
95,089 |
|
04.02.97 |
22004 |
92,484 |
|
04.02.97 |
22005 |
90,000 |
|
04.02.97 |
22006 |
88,181 |
|
04.02.97 |
22007 |
84,612 |
|
05.02.97 |
21019 |
99,245 |
|
05.02.97 |
21020 |
94,120 |
|
05.02.97 |
22002 |
97,954 |
|
05.02.97 |
22003 |
95,330 |
|
05.02.97 |
22004 |
92,705 |
|
05.02.97 |
22005 |
90,182 |
|
05.02.97 |
22006 |
88,575 |
|
05.02.97 |
22007 |
84,749 |
|
06.02.97 |
21019 |
99,502 |
|
06.02.97 |
21020 |
94,255 |
|
06.02.97 |
22002 |
98,440 |
|
06.02.97 |
22003 |
95,631 |
|
06.02.97 |
22004 |
93,010 |
|
06.02.97 |
22005 |
90,650 |
|
06.02.97 |
22006 |
89,112 |
|
06.02.97 |
22007 |
86,097 |
|
07.02.97 |
21019 |
99,646 |
|
07.02.97 |
21020 |
94,650 |
|
07.02.97 |
22002 |
97,238 |
|
07.02.97 |
22003 |
95,946 |
|
07.02.97 |
22004 |
93,249 |
|
07.02.97 |
22005 |
91,013 |
|
07.02.97 |
22006 |
89,136 |
|
07.02.97 |
22007 |
86,035 |
|
10.02.97 |
21019 |
99,771 |
|
10.02.97 |
21020 |
94,990 |
|
10.02.97 |
22002 |
98,667 |
|
10.02.97 |
22003 |
95,760 |
|
10.02.97 |
22004 |
93,520 |
|
10.02.97 |
22005 |
90,591 |
|
10.02.97 |
22006 |
88,109 |
|
10.02.97 |
22007 |
86,113 |
|
11.02.97 |
21019 |
99,842 |
|
11.02.97 |
21020 |
94,759 |
|
11.02.97 |
22002 |
98,667 |
|
11.02.97 |
22003 |
96,000 |
|
11.02.97 |
22004 |
93,565 |
|
11.02.97 |
22005 |
90,800 |
|
11.02.97 |
22006 |
89,259 |
|
11.02.97 |
22007 |
86,157 |
|
12.02.97 |
21019 |
99,875 |
|
12.02.97 |
21020 |
94,844 |
|
12.02.97 |
22002 |
98,571 |
|
12.02.97 |
22003 |
96,000 |
|
12.02.97 |
22004 |
93,678 |
|
12.02.97 |
22005 |
90,520 |
|
12.02.97 |
22006 |
89,239 |
|
12.02.97 |
22007 |
86,558 |
|
13.02.97 |
21019 |
100,000 |
|
13.02.97 |
21021 |
91,357 |
|
14.02.97 |
21020 |
95,057 |
|
14.02.97 |
21021 |
92,133 |
|
14.02.97 |
22002 |
99,233 |
|
14.02.97 |
22003 |
96,400 |
|
14.02.97 |
22004 |
94,100 |
|
14.02.97 |
22005 |
91,400 |
|
14.02.97 |
22006 |
90,053 |
|
14.02.97 |
22007 |
87,650 |
|
17.02.97 |
21020 |
95,604 |
|
17.02.97 |
21021 |
92,377 |
|
17.02.97 |
22002 |
99,535 |
|
17.02.97 |
22003 |
96,852 |
|
17.02.97 |
22004 |
94,484 |
|
17.02.97 |
22005 |
92,159 |
|
17.02.97 |
22006 |
90,548 |
|
17.02.97 |
22007 |
88,149 |
|
18.02.97 |
21020 |
96,133 |
|
18.02.97 |
21021 |
92,625 |
|
18.02.97 |
22002 |
99,700 |
|
18.02.97 |
22003 |
97,191 |
|
18.02.97 |
22004 |
94,987 |
|
18.02.97 |
22005 |
92,690 |
|
18.02.97 |
22006 |
90,988 |
|
18.02.97 |
22007 |
88,547 |
|
19.02.97 |
21020 |
96,364 |
|
19.02.97 |
21021 |
92,841 |
|
19.02.97 |
22002 |
99,702 |
|
19.02.97 |
22003 |
97,195 |
|
19.02.97 |
22004 |
95,049 |
|
19.02.97 |
22005 |
92,979 |
|
19.02.97 |
22006 |
91,236 |
|
19.02.97 |
22007 |
89,245 |
|
20.02.97 |
21020 |
96,263 |
|
20.02.97 |
21021 |
93,056 |
|
20.02.97 |
22002 |
99,800 |
|
20.02.97 |
22003 |
97,400 |
|
20.02.97 |
22004 |
95,370 |
|
20.02.97 |
22005 |
92,948 |
|
20.02.97 |
22006 |
90,918 |
|
20.02.97 |
22007 |
89,336 |
|
21.02.97 |
21020 |
96,490 |
|
21.02.97 |
21021 |
93,234 |
|
21.02.97 |
22002 |
99,800 |
|
21.02.97 |
22003 |
97,496 |
|
21.02.97 |
22004 |
95,310 |
|
21.02.97 |
22005 |
92,643 |
|
21.02.97 |
22006 |
91,359 |
|
21.02.97 |
22007 |
88,513 |
|
24.02.97 |
21020 |
96,071 |
|
24.02.97 |
21021 |
92,965 |
|
24.02.97 |
22002 |
99,800 |
|
24.02.97 |
22003 |
97,500 |
|
24.02.97 |
22004 |
95,200 |
|
24.02.97 |
22005 |
92,007 |
|
24.02.97 |
22006 |
90,456 |
|
24.02.97 |
22007 |
88,500 |
|
25.02.97 |
21020 |
96,000 |
|
25.02.97 |
21021 |
90,057 |
|
25.02.97 |
22002 |
99,852 |
|
25.02.97 |
22003 |
97,427 |
|
25.02.97 |
22004 |
95,454 |
|
25.02.97 |
22005 |
92,054 |
|
25.02.97 |
22006 |
90,930 |
|
25.02.97 |
22007 |
88,199 |
|
26.02.97 |
21020 |
96,119 |
|
26.02.97 |
21021 |
92,786 |
|
26.02.97 |
22002 |
99,883 |
|
26.02.97 |
22003 |
97,734 |
|
26.02.97 |
22004 |
95,019 |
|
26.02.97 |
22005 |
92,299 |
|
26.02.97 |
22006 |
90,874 |
|
26.02.97 |
22007 |
88,730 |
|
27.02.97 |
22002 |
100,000 |
|
27.02.97 |
22008 |
84,092 |
|
28.02.97 |
21020 |
96,809 |
|
28.02.97 |
21021 |
93,293 |
|
28.02.97 |
22003 |
98,120 |
|
28.02.97 |
22004 |
95,190 |
|
28.02.97 |
22005 |
93,100 |
|
28.02.97 |
22006 |
91,725 |
|
28.02.97 |
22007 |
88,782 |
|
28.02.97 |
22008 |
84,956 |
|
03.03.97 |
21020 |
97,293 |
|
03.03.97 |
21021 |
94,125 |
|
03.03.97 |
22003 |
98,350 |
|
03.03.97 |
22004 |
96,362 |
|
03.03.97 |
22005 |
93,100 |
|
03.03.97 |
22006 |
92,266 |
|
03.03.97 |
22007 |
90,333 |
|
03.03.97 |
22008 |
86,453 |
|
04.03.97 |
21020 |
97,348 |
|
04.03.97 |
21021 |
94,392 |
|
04.03.97 |
22003 |
98,436 |
|
04.03.97 |
22004 |
96,124 |
|
04.03.97 |
22005 |
93,939 |
|
04.03.97 |
22006 |
92,416 |
|
04.03.97 |
22007 |
89,930 |
|
04.03.97 |
22008 |
87,157 |
|
05.03.97 |
21020 |
97,600 |
|
05.03.97 |
21021 |
94,421 |
|
05.03.97 |
22003 |
98,811 |
|
05.03.97 |
22004 |
96,685 |
|
05.03.97 |
22005 |
94,343 |
|
05.03.97 |
22006 |
92,647 |
|
05.03.97 |
22007 |
89,930 |
|
05.03.97 |
22008 |
87,016 |
|
06.03.97 |
21020 |
97,654 |
|
06.03.97 |
21021 |
94,503 |
|
06.03.97 |
22003 |
98,962 |
|
06.03.97 |
22004 |
96,782 |
|
06.03.97 |
22005 |
94,450 |
|
06.03.97 |
22006 |
92,646 |
|
06.03.97 |
22007 |
90,257 |
|
06.03.97 |
22008 |
86,887 |
|
07.03.97 |
21020 |
97,636 |
|
07.03.97 |
21021 |
94,630 |
|
07.03.97 |
22003 |
99,125 |
|
07.03.97 |
22004 |
96,903 |
|
07.03.97 |
22005 |
94,450 |
|
07.03.97 |
22006 |
92,953 |
|
07.03.97 |
22007 |
90,257 |
|
07.03.97 |
22008 |
87,081 |
|
11.03.97 |
21020 |
96,775 |
|
11.03.97 |
21021 |
94,860 |
|
11.03.97 |
22003 |
99,209 |
|
11.03.97 |
22004 |
96,650 |
|
11.03.97 |
22005 |
94,500 |
|
11.03.97 |
22006 |
93,162 |
|
11.03.97 |
22007 |
90,993 |
|
11.03.97 |
22008 |
87,317 |
|
12.03.97 |
21020 |
97,700 |
|
12.03.97 |
21021 |
94,132 |
|
12.03.97 |
22003 |
97,682 |
|
12.03.97 |
22004 |
95,787 |
|
12.03.97 |
22005 |
94,000 |
|
12.03.97 |
22006 |
92,513 |
|
12.03.97 |
22007 |
90,000 |
|
12.03.97 |
22008 |
87,138 |
|
13.03.97 |
21020 |
97,490 |
|
13.03.97 |
21021 |
94,000 |
|
13.03.97 |
22003 |
99,000 |
|
13.03.97 |
22004 |
96,064 |
|
13.03.97 |
22005 |
93,625 |
|
13.03.97 |
22006 |
92,141 |
|
13.03.97 |
22007 |
90,000 |
|
13.03.97 |
22008 |
86,400 |
|
14.03.97 |
21020 |
97,485 |
|
14.03.97 |
21021 |
94,946 |
|
14.03.97 |
22003 |
99,090 |
|
14.03.97 |
22004 |
96,501 |
|
14.03.97 |
22005 |
93,602 |
|
14.03.97 |
22006 |
92,133 |
|
14.03.97 |
22007 |
89,000 |
|
14.03.97 |
22008 |
86,731 |
|
17.03.97 |
21020 |
97,955 |
|
17.03.97 |
21021 |
92,545 |
|
17.03.97 |
22003 |
99,010 |
|
17.03.97 |
22004 |
96,800 |
|
17.03.97 |
22005 |
93,890 |
|
17.03.97 |
22006 |
92,423 |
|
17.03.97 |
22007 |
89,064 |
|
17.03.97 |
22008 |
87,328 |
|
18.03.97 |
21020 |
98,024 |
|
18.03.97 |
21021 |
94,576 |
|
18.03.97 |
22003 |
99,112 |
|
18.03.97 |
22004 |
96,576 |
|
18.03.97 |
22005 |
94,031 |
|
18.03.97 |
22006 |
92,455 |
|
18.03.97 |
22007 |
89,064 |
|
18.03.97 |
22008 |
86,166 |
|
19.03.97 |
21020 |
98,007 |
|
19.03.97 |
21021 |
94,668 |
|
19.03.97 |
22003 |
99,195 |
|
19.03.97 |
22004 |
96,819 |
|
19.03.97 |
22005 |
93,877 |
|
19.03.97 |
22006 |
91,269 |
|
19.03.97 |
22007 |
88,900 |
|
19.03.97 |
22008 |
86,649 |
|
20.03.97 |
24001 |
72,152 |
|
21.03.97 |
21020 |
98,278 |
|
21.03.97 |
21021 |
94,772 |
|
21.03.97 |
22003 |
99,600 |
|
21.03.97 |
22004 |
97,004 |
|
21.03.97 |
22005 |
94,285 |
|
21.03.97 |
22006 |
92,474 |
|
21.03.97 |
22007 |
88,900 |
|
21.03.97 |
22008 |
86,200 |
|
21.03.97 |
24001 |
72,503 |
|
24.03.97 |
21020 |
98,542 |
|
24.03.97 |
21021 |
94,855 |
|
24.03.97 |
22003 |
99,782 |
|
24.03.97 |
22004 |
97,333 |
|
24.03.97 |
22005 |
94,290 |
|
24.03.97 |
22006 |
92,693 |
|
24.03.97 |
22007 |
89,014 |
|
24.03.97 |
22008 |
86,303 |
|
24.03.97 |
24001 |
73,415 |
|
25.03.97 |
21020 |
98,273 |
|
25.03.97 |
21021 |
94,770 |
|
25.03.97 |
22003 |
99,784 |
|
25.03.97 |
22004 |
97,212 |
|
25.03.97 |
22005 |
94,182 |
|
25.03.97 |
22006 |
90,967 |
|
25.03.97 |
22007 |
88,855 |
|
25.03.97 |
22008 |
86,255 |
|
25.03.97 |
24001 |
72,600 |
|
26.03.97 |
21020 |
98,248 |
|
26.03.97 |
21021 |
94,563 |
|
26.03.97 |
22003 |
99,845 |
|
26.03.97 |
22004 |
97,248 |
|
26.03.97 |
22005 |
94,264 |
|
26.03.97 |
22006 |
92,016 |
|
26.03.97 |
22007 |
88,934 |
|
26.03.97 |
22008 |
86,300 |
|
26.03.97 |
24001 |
72,495 |
|
27.03.97 |
22003 |
100,000 |
|
27.03.97 |
22009 |
83,778 |
|
28.03.97 |
21020 |
99,032 |
|
28.03.97 |
21021 |
95,190 |
|
28.03.97 |
22004 |
97,329 |
|
28.03.97 |
22005 |
94,188 |
|
28.03.97 |
22006 |
92,888 |
|
28.03.97 |
22007 |
89,682 |
|
28.03.97 |
22008 |
88,090 |
|
28.03.97 |
22009 |
84,019 |
|
28.03.97 |
24001 |
72,997 |
|
31.03.97 |
21020 |
99,106 |
|
31.03.97 |
21021 |
95,565 |
|
31.03.97 |
22004 |
97,543 |
|
31.03.97 |
22005 |
94,517 |
|
31.03.97 |
22006 |
92,818 |
|
31.03.97 |
22007 |
89,682 |
|
31.03.97 |
22008 |
87,300 |
|
31.03.97 |
22009 |
84,050 |
|
31.03.97 |
24001 |
72,900 |
|
01.04.97 |
21020 |
99,249 |
|
01.04.97 |
21021 |
95,723 |
|
01.04.97 |
22004 |
97,727 |
|
01.04.97 |
22005 |
94,517 |
|
01.04.97 |
22006 |
92,953 |
|
01.04.97 |
22007 |
90,000 |
|
01.04.97 |
22008 |
86,996 |
|
01.04.97 |
22009 |
84,330 |
|
01.04.97 |
24001 |
73,000 |
|
02.04.97 |
21020 |
99,250 |
|
02.04.97 |
21021 |
95,693 |
|
02.04.97 |
22004 |
97,963 |
|
02.04.97 |
22005 |
94,736 |
|
02.04.97 |
22006 |
93,156 |
|
02.04.97 |
22007 |
90,990 |
|
02.04.97 |
22008 |
86,940 |
|
02.04.97 |
22009 |
84,022 |
|
02.04.97 |
24001 |
73,000 |
|
03.04.97 |
21020 |
99,268 |
|
03.04.97 |
21021 |
95,807 |
|
03.04.97 |
22004 |
98,022 |
|
03.04.97 |
22005 |
94,922 |
|
03.04.97 |
22006 |
Страница:            |
Скачать реферат