методичка основы финансовых вычислений
.pdf
|
|
|
|
|
21 |
|
|
|
|
|
|
|
|
|
|
|
Таблица 1.5 |
|
|
|
|
|
|
Вариант 1 |
|
Акции АО АВТОВАЗ (AVAZ) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
22,28 |
22,28 |
|
20,70 |
21,16 |
|
|
|
|
|
|
02.11.11 |
21,37 |
21,85 |
|
21,01 |
21,85 |
|
|
|
|
|
|
03.11.11 |
21,17 |
21,98 |
|
21,10 |
21,93 |
|
|
|
|
|
|
07.11.11 |
21,75 |
22,80 |
|
21,60 |
22,10 |
|
|
|
|
|
|
08.11.11 |
22,15 |
22,49 |
|
22,13 |
22,36 |
|
|
|
|
|
|
09.11.11 |
22,23 |
22,97 |
|
21,50 |
21,55 |
|
|
|
|
|
|
10.11.11 |
21,31 |
21,78 |
|
20,70 |
21,50 |
|
|
|
|
|
|
11.11.11 |
21,35 |
21,64 |
|
21,01 |
21,44 |
|
|
|
|
|
|
14.11.11 |
21,59 |
21,94 |
|
21,03 |
21,38 |
|
|
|
|
|
|
15.11.11 |
21,45 |
21,45 |
|
20,93 |
21,10 |
|
|
|
|
|
|
16.11.11 |
20,83 |
21,00 |
|
20,50 |
20,66 |
|
|
|
|
|
|
17.11.11 |
20,75 |
20,75 |
|
19,90 |
20,15 |
|
|
|
|
|
|
18.11.11 |
19,90 |
20,35 |
|
19,85 |
20,30 |
|
|
|
|
|
|
21.11.11 |
19,80 |
20,20 |
|
19,15 |
19,15 |
|
|
|
|
|
|
22.11.11 |
19,50 |
20,00 |
|
18,30 |
19,25 |
|
|
|
|
|
|
23.11.11 |
19,88 |
19,88 |
|
18,80 |
18,91 |
|
|
|
|
|
|
24.11.11 |
18,80 |
19,36 |
|
18,80 |
19,20 |
|
|
|
|
|
|
25.11.11 |
19,80 |
19,80 |
|
18,90 |
19,01 |
|
|
|
|
|
|
28.11.11 |
19,39 |
19,94 |
|
19,10 |
19,70 |
|
|
|
|
|
|
29.11.11 |
19,88 |
20,19 |
|
19,66 |
19,67 |
|
|
|
|
|
|
30.11.11 |
19,79 |
19,84 |
|
19,50 |
19,82 |
|
|
|
|
|
|
01.12.11 |
20,00 |
25,79 |
|
19,98 |
22,90 |
|
|
|
|
|
|
02.12.11 |
23,48 |
24,40 |
|
19,00 |
22,19 |
|
|
|
|
|
|
05.12.11 |
22,55 |
22,96 |
|
21,52 |
22,88 |
|
|
|
|
|
|
06.12.11 |
22,87 |
22,87 |
|
21,40 |
21,40 |
|
|
|
|
|
|
07.12.11 |
21,25 |
21,86 |
|
21,05 |
21,05 |
|
|
|
|
|
|
08.12.11 |
21,52 |
21,59 |
|
20,95 |
20,95 |
|
|
|
|
|
|
09.12.11 |
20,95 |
21,10 |
|
20,00 |
20,90 |
|
|
|
|
|
|
12.12.11 |
20,92 |
21,50 |
|
19,83 |
19,83 |
|
|
|
|
|
|
22
Продолжение таблицы 1.5
Вариант 2 |
|
Акции 7КОНТИНЕНТ (SCON) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
167,00 |
187,99 |
|
166,85 |
186,19 |
|
|
|
|
|
|
02.11.11 |
188,70 |
193,85 |
|
171,10 |
178,00 |
|
|
|
|
|
|
03.11.11 |
181,00 |
182,00 |
|
170,00 |
173,00 |
|
|
|
|
|
|
07.11.11 |
174,35 |
178,00 |
|
170,77 |
174,20 |
|
|
|
|
|
|
08.11.11 |
171,01 |
174,00 |
|
165,00 |
171,20 |
|
|
|
|
|
|
09.11.11 |
171,89 |
171,89 |
|
159,00 |
162,26 |
|
|
|
|
|
|
10.11.11 |
160,32 |
163,99 |
|
152,11 |
159,41 |
|
|
|
|
|
|
11.11.11 |
161,00 |
162,00 |
|
158,60 |
158,65 |
|
|
|
|
|
|
14.11.11 |
164,33 |
165,00 |
|
158,01 |
159,38 |
|
|
|
|
|
|
15.11.11 |
158,53 |
160,41 |
|
150,10 |
153,95 |
|
|
|
|
|
|
16.11.11 |
153,00 |
153,32 |
|
146,28 |
149,70 |
|
|
|
|
|
|
17.11.11 |
151,99 |
154,00 |
|
145,20 |
149,00 |
|
|
|
|
|
|
18.11.11 |
145,55 |
169,88 |
|
142,50 |
148,15 |
|
|
|
|
|
|
21.11.11 |
150,00 |
150,39 |
|
142,07 |
144,85 |
|
|
|
|
|
|
22.11.11 |
145,78 |
148,96 |
|
142,15 |
143,50 |
|
|
|
|
|
|
23.11.11 |
143,95 |
144,40 |
|
138,00 |
143,30 |
|
|
|
|
|
|
24.11.11 |
139,50 |
144,97 |
|
139,50 |
143,52 |
|
|
|
|
|
|
25.11.11 |
142,03 |
143,97 |
|
139,17 |
142,41 |
|
|
|
|
|
|
28.11.11 |
145,00 |
147,00 |
|
141,80 |
147,00 |
|
|
|
|
|
|
29.11.11 |
147,01 |
178,80 |
|
143,25 |
174,00 |
|
|
|
|
|
|
30.11.11 |
177,89 |
190,00 |
|
165,01 |
169,89 |
|
|
|
|
|
|
01.12.11 |
170,99 |
171,49 |
|
163,74 |
169,97 |
|
|
|
|
|
|
02.12.11 |
168,16 |
170,50 |
|
167,21 |
169,49 |
|
|
|
|
|
|
05.12.11 |
166,25 |
169,89 |
|
166,24 |
166,55 |
|
|
|
|
|
|
06.12.11 |
166,52 |
166,81 |
|
164,10 |
165,46 |
|
|
|
|
|
|
07.12.11 |
165,60 |
166,29 |
|
163,01 |
165,97 |
|
|
|
|
|
|
08.12.11 |
165,00 |
166,00 |
|
162,10 |
163,44 |
|
|
|
|
|
|
09.12.11 |
162,16 |
162,98 |
|
155,41 |
159,75 |
|
|
|
|
|
|
12.12.11 |
160,03 |
167,80 |
|
158,00 |
160,14 |
|
|
|
|
|
|
23
Продолжение таблицы 1.5
Вариант 3 |
|
Акции Аэрофлот (AFLT) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
56,00 |
56,78 |
|
53,66 |
54,48 |
|
|
|
|
|
|
02.11.11 |
54,32 |
55,86 |
|
50,78 |
53,20 |
|
|
|
|
|
|
03.11.11 |
52,51 |
52,87 |
|
50,50 |
52,27 |
|
|
|
|
|
|
07.11.11 |
52,77 |
52,87 |
|
51,66 |
52,50 |
|
|
|
|
|
|
08.11.11 |
52,50 |
53,47 |
|
52,17 |
52,90 |
|
|
|
|
|
|
09.11.11 |
52,98 |
53,35 |
|
51,00 |
51,00 |
|
|
|
|
|
|
10.11.11 |
50,43 |
52,50 |
|
49,30 |
52,05 |
|
|
|
|
|
|
11.11.11 |
52,00 |
52,09 |
|
51,15 |
51,62 |
|
|
|
|
|
|
14.11.11 |
52,20 |
53,49 |
|
52,11 |
52,80 |
|
|
|
|
|
|
15.11.11 |
52,27 |
52,86 |
|
50,80 |
51,20 |
|
|
|
|
|
|
16.11.11 |
50,90 |
51,88 |
|
50,26 |
51,88 |
|
|
|
|
|
|
17.11.11 |
51,50 |
51,52 |
|
50,50 |
51,00 |
|
|
|
|
|
|
18.11.11 |
50,35 |
50,99 |
|
50,10 |
50,74 |
|
|
|
|
|
|
21.11.11 |
50,51 |
50,88 |
|
49,51 |
50,00 |
|
|
|
|
|
|
22.11.11 |
50,18 |
50,98 |
|
49,15 |
49,90 |
|
|
|
|
|
|
23.11.11 |
49,51 |
50,11 |
|
49,17 |
50,00 |
|
|
|
|
|
|
24.11.11 |
49,96 |
50,33 |
|
49,53 |
50,00 |
|
|
|
|
|
|
25.11.11 |
50,25 |
50,30 |
|
48,80 |
49,75 |
|
|
|
|
|
|
28.11.11 |
50,15 |
51,00 |
|
50,02 |
50,70 |
|
|
|
|
|
|
29.11.11 |
50,85 |
50,97 |
|
49,72 |
50,00 |
|
|
|
|
|
|
30.11.11 |
50,00 |
50,98 |
|
49,50 |
50,43 |
|
|
|
|
|
|
01.12.11 |
50,90 |
54,12 |
|
50,50 |
50,75 |
|
|
|
|
|
|
02.12.11 |
51,04 |
51,07 |
|
50,13 |
50,58 |
|
|
|
|
|
|
05.12.11 |
50,26 |
50,78 |
|
50,22 |
50,55 |
|
|
|
|
|
|
06.12.11 |
50,38 |
50,58 |
|
48,05 |
49,00 |
|
|
|
|
|
|
07.12.11 |
49,74 |
49,78 |
|
48,39 |
48,96 |
|
|
|
|
|
|
08.12.11 |
49,00 |
49,50 |
|
48,50 |
48,67 |
|
|
|
|
|
|
09.12.11 |
48,19 |
48,50 |
|
45,70 |
47,14 |
|
|
|
|
|
|
12.12.11 |
47,62 |
47,95 |
|
45,80 |
45,90 |
|
|
|
|
|
|
24
Продолжение таблицы 1.5
Вариант 4 |
|
Акции ВЕРОФАРМ (VRPH) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
895,40 |
909,70 |
|
890,00 |
895,00 |
|
|
|
|
|
|
02.11.11 |
900,00 |
990,00 |
|
898,80 |
932,60 |
|
|
|
|
|
|
03.11.11 |
939,30 |
945,00 |
|
930,00 |
932,00 |
|
|
|
|
|
|
07.11.11 |
940,00 |
940,00 |
|
912,20 |
919,40 |
|
|
|
|
|
|
08.11.11 |
901,20 |
940,00 |
|
901,20 |
938,30 |
|
|
|
|
|
|
09.11.11 |
937,50 |
950,00 |
|
854,40 |
916,00 |
|
|
|
|
|
|
10.11.11 |
890,10 |
927,30 |
|
890,10 |
912,00 |
|
|
|
|
|
|
11.11.11 |
910,50 |
914,00 |
|
908,30 |
914,00 |
|
|
|
|
|
|
14.11.11 |
915,00 |
923,10 |
|
903,00 |
903,00 |
|
|
|
|
|
|
15.11.11 |
917,90 |
917,90 |
|
899,90 |
917,10 |
|
|
|
|
|
|
16.11.11 |
901,10 |
913,00 |
|
900,00 |
910,00 |
|
|
|
|
|
|
17.11.11 |
905,20 |
910,00 |
|
890,20 |
910,00 |
|
|
|
|
|
|
18.11.11 |
900,10 |
904,90 |
|
900,00 |
903,00 |
|
|
|
|
|
|
21.11.11 |
881,10 |
897,40 |
|
850,00 |
850,00 |
|
|
|
|
|
|
22.11.11 |
870,00 |
870,00 |
|
855,20 |
855,20 |
|
|
|
|
|
|
23.11.11 |
859,60 |
863,90 |
|
850,30 |
850,30 |
|
|
|
|
|
|
24.11.11 |
859,90 |
860,00 |
|
830,00 |
843,50 |
|
|
|
|
|
|
25.11.11 |
832,00 |
839,80 |
|
830,10 |
833,00 |
|
|
|
|
|
|
28.11.11 |
845,00 |
858,30 |
|
839,10 |
850,00 |
|
|
|
|
|
|
29.11.11 |
849,90 |
851,60 |
|
840,00 |
841,60 |
|
|
|
|
|
|
30.11.11 |
849,20 |
860,00 |
|
840,00 |
860,00 |
|
|
|
|
|
|
01.12.11 |
860,00 |
868,80 |
|
852,00 |
860,00 |
|
|
|
|
|
|
02.12.11 |
859,90 |
859,90 |
|
855,00 |
859,40 |
|
|
|
|
|
|
05.12.11 |
853,90 |
865,00 |
|
840,00 |
865,00 |
|
|
|
|
|
|
06.12.11 |
865,00 |
880,00 |
|
836,60 |
852,10 |
|
|
|
|
|
|
07.12.11 |
836,20 |
883,00 |
|
836,20 |
868,20 |
|
|
|
|
|
|
08.12.11 |
870,00 |
914,40 |
|
870,00 |
898,00 |
|
|
|
|
|
|
09.12.11 |
898,00 |
948,00 |
|
840,20 |
884,70 |
|
|
|
|
|
|
12.12.11 |
880,00 |
899,60 |
|
860,00 |
899,60 |
|
|
|
|
|
|
25
Продолжение таблицы 1.5
Вариант 5 |
|
Акции ЛУКОЙЛ (LKOL) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
1742,40 |
1766,00 |
|
1732,40 |
1740,00 |
|
|
|
|
|
|
02.11.11 |
1742,40 |
1769,20 |
|
1742,40 |
1760,00 |
|
|
|
|
|
|
03.11.11 |
1751,00 |
1770,00 |
|
1717,50 |
1766,00 |
|
|
|
|
|
|
07.11.11 |
1771,00 |
1809,00 |
|
1758,20 |
1805,00 |
|
|
|
|
|
|
08.11.11 |
1804,50 |
1818,50 |
|
1783,80 |
1800,00 |
|
|
|
|
|
|
09.11.11 |
1809,50 |
1810,00 |
|
1755,00 |
1764,70 |
|
|
|
|
|
|
10.11.11 |
1752,90 |
1786,70 |
|
1737,00 |
1785,70 |
|
|
|
|
|
|
11.11.11 |
1789,90 |
1795,00 |
|
1726,30 |
1735,30 |
|
|
|
|
|
|
14.11.11 |
1753,90 |
1762,00 |
|
1720,00 |
1720,30 |
|
|
|
|
|
|
15.11.11 |
1722,30 |
1751,00 |
|
1696,10 |
1742,10 |
|
|
|
|
|
|
16.11.11 |
1731,80 |
1759,70 |
|
1726,40 |
1741,10 |
|
|
|
|
|
|
17.11.11 |
1740,00 |
1758,00 |
|
1714,00 |
1742,60 |
|
|
|
|
|
|
18.11.11 |
1721,00 |
1739,10 |
|
1700,50 |
1713,90 |
|
|
|
|
|
|
21.11.11 |
1700,50 |
1701,70 |
|
1640,20 |
1647,90 |
|
|
|
|
|
|
22.11.11 |
1640,00 |
1670,00 |
|
1638,20 |
1651,00 |
|
|
|
|
|
|
23.11.11 |
1640,00 |
1682,30 |
|
1623,70 |
1659,00 |
|
|
|
|
|
|
24.11.11 |
1654,40 |
1667,00 |
|
1631,00 |
1633,00 |
|
|
|
|
|
|
25.11.11 |
1625,00 |
1649,00 |
|
1585,10 |
1644,80 |
|
|
|
|
|
|
28.11.11 |
1665,10 |
1715,10 |
|
1650,90 |
1713,70 |
|
|
|
|
|
|
29.11.11 |
1717,50 |
1729,50 |
|
1685,60 |
1692,00 |
|
|
|
|
|
|
30.11.11 |
1700,20 |
1729,40 |
|
1692,60 |
1722,00 |
|
|
|
|
|
|
01.12.11 |
1734,10 |
1749,00 |
|
1695,30 |
1704,00 |
|
|
|
|
|
|
02.12.11 |
1708,00 |
1714,00 |
|
1690,00 |
1705,00 |
|
|
|
|
|
|
05.12.11 |
1713,30 |
1734,50 |
|
1706,20 |
1729,00 |
|
|
|
|
|
|
06.12.11 |
1718,70 |
1737,00 |
|
1658,40 |
1674,50 |
|
|
|
|
|
|
07.12.11 |
1678,00 |
1678,70 |
|
1640,00 |
1658,00 |
|
|
|
|
|
|
08.12.11 |
1665,00 |
1714,30 |
|
1662,80 |
1689,70 |
|
|
|
|
|
|
09.12.11 |
1653,20 |
1662,30 |
|
1593,10 |
1615,00 |
|
|
|
|
|
|
12.12.11 |
1623,90 |
1644,00 |
|
1576,00 |
1587,70 |
|
|
|
|
|
|
26
Продолжение таблицы 1.5
Вариант 6 |
|
Акции РОСИНВЕСТ (RVST) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
160,00 |
165,00 |
|
158,00 |
162,00 |
|
|
|
|
|
|
02.11.11 |
160,40 |
163,90 |
|
159,70 |
162,50 |
|
|
|
|
|
|
03.11.11 |
160,50 |
163,00 |
|
159,20 |
160,00 |
|
|
|
|
|
|
07.11.11 |
160,70 |
164,00 |
|
160,70 |
162,40 |
|
|
|
|
|
|
08.11.11 |
164,00 |
166,20 |
|
163,50 |
163,90 |
|
|
|
|
|
|
09.11.11 |
163,00 |
165,00 |
|
158,00 |
159,40 |
|
|
|
|
|
|
10.11.11 |
158,30 |
162,30 |
|
155,10 |
156,00 |
|
|
|
|
|
|
11.11.11 |
156,00 |
156,90 |
|
152,00 |
153,60 |
|
|
|
|
|
|
14.11.11 |
152,70 |
157,50 |
|
151,10 |
153,90 |
|
|
|
|
|
|
15.11.11 |
152,70 |
152,70 |
|
143,30 |
150,00 |
|
|
|
|
|
|
16.11.11 |
152,00 |
152,00 |
|
139,30 |
146,10 |
|
|
|
|
|
|
17.11.11 |
145,50 |
145,50 |
|
136,20 |
140,00 |
|
|
|
|
|
|
18.11.11 |
136,30 |
137,00 |
|
127,00 |
131,90 |
|
|
|
|
|
|
21.11.11 |
131,20 |
131,60 |
|
126,20 |
129,70 |
|
|
|
|
|
|
22.11.11 |
130,00 |
137,00 |
|
128,60 |
134,40 |
|
|
|
|
|
|
23.11.11 |
134,70 |
134,70 |
|
128,60 |
131,90 |
|
|
|
|
|
|
24.11.11 |
132,90 |
136,80 |
|
129,20 |
131,80 |
|
|
|
|
|
|
25.11.11 |
131,20 |
135,00 |
|
126,00 |
130,10 |
|
|
|
|
|
|
28.11.11 |
131,90 |
142,50 |
|
129,80 |
142,50 |
|
|
|
|
|
|
29.11.11 |
135,80 |
141,50 |
|
135,50 |
140,00 |
|
|
|
|
|
|
30.11.11 |
142,00 |
150,00 |
|
139,00 |
146,80 |
|
|
|
|
|
|
01.12.11 |
148,00 |
148,00 |
|
141,30 |
145,80 |
|
|
|
|
|
|
02.12.11 |
146,60 |
148,50 |
|
140,20 |
148,40 |
|
|
|
|
|
|
05.12.11 |
148,90 |
148,90 |
|
141,00 |
145,40 |
|
|
|
|
|
|
06.12.11 |
144,70 |
144,90 |
|
139,30 |
141,10 |
|
|
|
|
|
|
07.12.11 |
140,10 |
142,70 |
|
136,60 |
142,70 |
|
|
|
|
|
|
08.12.11 |
140,10 |
145,00 |
|
140,00 |
143,30 |
|
|
|
|
|
|
09.12.11 |
144,00 |
144,00 |
|
139,80 |
141,70 |
|
|
|
|
|
|
12.12.11 |
143,90 |
145,00 |
|
138,00 |
140,00 |
|
|
|
|
|
|
27
Продолжение таблицы 1.5
Вариант 7 |
|
Акции РОСНЕФТЬ (ROSN) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
215,64 |
217,77 |
|
208,40 |
210,98 |
|
|
|
|
|
|
02.11.11 |
211,00 |
219,00 |
|
210,88 |
218,52 |
|
|
|
|
|
|
03.11.11 |
215,78 |
222,26 |
|
210,45 |
218,87 |
|
|
|
|
|
|
07.11.11 |
219,90 |
227,12 |
|
218,00 |
227,11 |
|
|
|
|
|
|
08.11.11 |
227,11 |
229,40 |
|
223,55 |
226,31 |
|
|
|
|
|
|
09.11.11 |
228,09 |
228,87 |
|
217,20 |
221,02 |
|
|
|
|
|
|
10.11.11 |
218,00 |
223,54 |
|
214,43 |
221,97 |
|
|
|
|
|
|
11.11.11 |
221,99 |
223,35 |
|
217,05 |
218,51 |
|
|
|
|
|
|
14.11.11 |
221,00 |
222,32 |
|
219,29 |
219,90 |
|
|
|
|
|
|
15.11.11 |
219,54 |
224,72 |
|
215,10 |
220,55 |
|
|
|
|
|
|
16.11.11 |
218,86 |
226,00 |
|
216,39 |
224,20 |
|
|
|
|
|
|
17.11.11 |
224,20 |
225,88 |
|
215,83 |
220,30 |
|
|
|
|
|
|
18.11.11 |
217,14 |
218,28 |
|
215,16 |
215,48 |
|
|
|
|
|
|
21.11.11 |
213,97 |
214,39 |
|
203,02 |
203,40 |
|
|
|
|
|
|
22.11.11 |
202,99 |
208,58 |
|
201,55 |
204,88 |
|
|
|
|
|
|
23.11.11 |
202,08 |
209,74 |
|
201,51 |
206,04 |
|
|
|
|
|
|
24.11.11 |
206,00 |
207,77 |
|
203,55 |
204,00 |
|
|
|
|
|
|
25.11.11 |
203,39 |
206,95 |
|
198,60 |
206,75 |
|
|
|
|
|
|
28.11.11 |
209,52 |
217,48 |
|
209,50 |
216,45 |
|
|
|
|
|
|
29.11.11 |
217,87 |
219,74 |
|
215,11 |
216,01 |
|
|
|
|
|
|
30.11.11 |
215,95 |
224,40 |
|
214,51 |
223,13 |
|
|
|
|
|
|
01.12.11 |
224,80 |
227,00 |
|
221,77 |
222,14 |
|
|
|
|
|
|
02.12.11 |
222,80 |
226,50 |
|
215,00 |
222,80 |
|
|
|
|
|
|
05.12.11 |
224,01 |
225,96 |
|
222,20 |
224,37 |
|
|
|
|
|
|
06.12.11 |
222,37 |
224,97 |
|
215,02 |
215,02 |
|
|
|
|
|
|
07.12.11 |
217,55 |
219,67 |
|
213,88 |
218,30 |
|
|
|
|
|
|
08.12.11 |
218,80 |
222,30 |
|
216,57 |
218,51 |
|
|
|
|
|
|
09.12.11 |
215,52 |
215,65 |
|
207,65 |
208,34 |
|
|
|
|
|
|
12.12.11 |
209,90 |
214,85 |
|
199,93 |
200,22 |
|
|
|
|
|
|
28
Продолжение таблицы 1.5
Вариант 8 |
|
Акции РусГидро (HYDR) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
1,130 |
1,148 |
|
1,107 |
1,119 |
|
|
|
|
|
|
02.11.11 |
1,120 |
1,139 |
|
1,100 |
1,137 |
|
|
|
|
|
|
03.11.11 |
1,135 |
1,160 |
|
1,109 |
1,152 |
|
|
|
|
|
|
07.11.11 |
1,157 |
1,180 |
|
1,138 |
1,178 |
|
|
|
|
|
|
08.11.11 |
1,178 |
1,198 |
|
1,162 |
1,184 |
|
|
|
|
|
|
09.11.11 |
1,194 |
1,195 |
|
1,126 |
1,136 |
|
|
|
|
|
|
10.11.11 |
1,120 |
1,156 |
|
1,116 |
1,150 |
|
|
|
|
|
|
11.11.11 |
1,157 |
1,172 |
|
1,131 |
1,172 |
|
|
|
|
|
|
14.11.11 |
1,180 |
1,185 |
|
1,161 |
1,168 |
|
|
|
|
|
|
15.11.11 |
1,170 |
1,185 |
|
1,136 |
1,170 |
|
|
|
|
|
|
16.11.11 |
1,159 |
1,185 |
|
1,150 |
1,169 |
|
|
|
|
|
|
17.11.11 |
1,160 |
1,180 |
|
1,135 |
1,156 |
|
|
|
|
|
|
18.11.11 |
1,133 |
1,160 |
|
1,130 |
1,150 |
|
|
|
|
|
|
21.11.11 |
1,146 |
1,146 |
|
1,100 |
1,105 |
|
|
|
|
|
|
22.11.11 |
1,110 |
1,135 |
|
1,106 |
1,128 |
|
|
|
|
|
|
23.11.11 |
1,115 |
1,165 |
|
1,106 |
1,140 |
|
|
|
|
|
|
24.11.11 |
1,131 |
1,164 |
|
1,123 |
1,131 |
|
|
|
|
|
|
25.11.11 |
1,130 |
1,141 |
|
1,105 |
1,133 |
|
|
|
|
|
|
28.11.11 |
1,151 |
1,177 |
|
1,140 |
1,174 |
|
|
|
|
|
|
29.11.11 |
1,180 |
1,184 |
|
1,153 |
1,153 |
|
|
|
|
|
|
30.11.11 |
1,152 |
1,200 |
|
1,141 |
1,199 |
|
|
|
|
|
|
01.12.11 |
1,222 |
1,238 |
|
1,198 |
1,223 |
|
|
|
|
|
|
02.12.11 |
1,231 |
1,238 |
|
1,198 |
1,200 |
|
|
|
|
|
|
05.12.11 |
1,202 |
1,208 |
|
1,186 |
1,201 |
|
|
|
|
|
|
06.12.11 |
1,196 |
1,215 |
|
1,161 |
1,161 |
|
|
|
|
|
|
07.12.11 |
1,162 |
1,178 |
|
1,140 |
1,140 |
|
|
|
|
|
|
08.12.11 |
1,143 |
1,158 |
|
1,130 |
1,135 |
|
|
|
|
|
|
09.12.11 |
1,115 |
1,120 |
|
1,069 |
1,071 |
|
|
|
|
|
|
12.12.11 |
1,084 |
1,098 |
|
1,020 |
1,020 |
|
|
|
|
|
|
29
Продолжение таблицы 1.5
Вариант 9 |
|
Акции Уркалий (URKA) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
266,82 |
275,42 |
|
252,55 |
257,00 |
|
|
|
|
|
|
02.11.11 |
258,11 |
267,62 |
|
253,12 |
265,00 |
|
|
|
|
|
|
03.11.11 |
259,97 |
266,94 |
|
247,60 |
262,53 |
|
|
|
|
|
|
07.11.11 |
263,07 |
265,50 |
|
253,70 |
259,86 |
|
|
|
|
|
|
08.11.11 |
259,83 |
262,00 |
|
254,72 |
258,81 |
|
|
|
|
|
|
09.11.11 |
259,87 |
261,30 |
|
248,00 |
250,45 |
|
|
|
|
|
|
10.11.11 |
244,80 |
253,25 |
|
243,40 |
248,63 |
|
|
|
|
|
|
11.11.11 |
249,11 |
250,01 |
|
241,17 |
246,75 |
|
|
|
|
|
|
14.11.11 |
249,50 |
254,77 |
|
244,00 |
248,01 |
|
|
|
|
|
|
15.11.11 |
247,01 |
254,00 |
|
237,50 |
246,00 |
|
|
|
|
|
|
16.11.11 |
243,11 |
247,29 |
|
239,45 |
246,00 |
|
|
|
|
|
|
17.11.11 |
244,50 |
248,00 |
|
240,81 |
246,50 |
|
|
|
|
|
|
18.11.11 |
242,10 |
245,50 |
|
238,00 |
245,02 |
|
|
|
|
|
|
21.11.11 |
243,01 |
245,00 |
|
232,76 |
233,39 |
|
|
|
|
|
|
22.11.11 |
233,00 |
238,75 |
|
230,01 |
232,27 |
|
|
|
|
|
|
23.11.11 |
229,80 |
232,00 |
|
222,00 |
232,00 |
|
|
|
|
|
|
24.11.11 |
231,70 |
239,39 |
|
230,45 |
236,75 |
|
|
|
|
|
|
25.11.11 |
234,95 |
235,90 |
|
225,33 |
233,75 |
|
|
|
|
|
|
28.11.11 |
235,80 |
244,00 |
|
235,77 |
240,50 |
|
|
|
|
|
|
29.11.11 |
241,90 |
245,10 |
|
240,30 |
242,09 |
|
|
|
|
|
|
30.11.11 |
242,10 |
249,00 |
|
242,09 |
247,19 |
|
|
|
|
|
|
01.12.11 |
248,77 |
251,50 |
|
239,65 |
241,25 |
|
|
|
|
|
|
02.12.11 |
242,00 |
244,46 |
|
238,01 |
238,57 |
|
|
|
|
|
|
05.12.11 |
240,74 |
240,74 |
|
235,37 |
237,83 |
|
|
|
|
|
|
06.12.11 |
236,70 |
241,05 |
|
226,20 |
227,87 |
|
|
|
|
|
|
07.12.11 |
231,43 |
231,69 |
|
225,60 |
226,22 |
|
|
|
|
|
|
08.12.11 |
226,89 |
229,87 |
|
222,30 |
222,99 |
|
|
|
|
|
|
09.12.11 |
219,90 |
220,00 |
|
210,60 |
213,75 |
|
|
|
|
|
|
12.12.11 |
217,99 |
221,74 |
|
206,15 |
210,00 |
|
|
|
|
|
|
30
Продолжение таблицы 1.5
Вариант 10 |
|
Акции Татнефть (TATN) |
|
||
|
|
|
|
|
|
Дата |
|
|
Цена |
|
|
|
|
|
|
|
|
открытия |
макс |
|
мин |
закрытия |
|
|
|
||||
|
|
|
|
|
|
01.11.11 |
149,92 |
151,42 |
|
147,40 |
149,36 |
|
|
|
|
|
|
02.11.11 |
149,20 |
155,99 |
|
149,20 |
153,99 |
|
|
|
|
|
|
03.11.11 |
151,68 |
155,44 |
|
148,65 |
154,30 |
|
|
|
|
|
|
07.11.11 |
154,77 |
158,15 |
|
154,00 |
157,82 |
|
|
|
|
|
|
08.11.11 |
158,03 |
159,67 |
|
156,53 |
158,07 |
|
|
|
|
|
|
09.11.11 |
159,07 |
160,80 |
|
152,87 |
154,68 |
|
|
|
|
|
|
10.11.11 |
152,68 |
161,78 |
|
151,30 |
160,99 |
|
|
|
|
|
|
11.11.11 |
161,16 |
166,71 |
|
158,53 |
165,87 |
|
|
|
|
|
|
14.11.11 |
167,28 |
169,99 |
|
164,23 |
164,55 |
|
|
|
|
|
|
15.11.11 |
163,87 |
167,31 |
|
157,03 |
160,03 |
|
|
|
|
|
|
16.11.11 |
159,50 |
163,43 |
|
157,31 |
160,14 |
|
|
|
|
|
|
17.11.11 |
160,51 |
162,68 |
|
154,09 |
157,05 |
|
|
|
|
|
|
18.11.11 |
155,42 |
156,90 |
|
153,10 |
154,14 |
|
|
|
|
|
|
21.11.11 |
153,25 |
153,97 |
|
143,50 |
143,70 |
|
|
|
|
|
|
22.11.11 |
143,50 |
148,40 |
|
142,86 |
148,26 |
|
|
|
|
|
|
23.11.11 |
146,32 |
151,65 |
|
145,01 |
146,67 |
|
|
|
|
|
|
24.11.11 |
145,97 |
149,40 |
|
143,70 |
144,20 |
|
|
|
|
|
|
25.11.11 |
143,69 |
148,20 |
|
139,45 |
147,79 |
|
|
|
|
|
|
28.11.11 |
149,15 |
159,50 |
|
148,37 |
158,13 |
|
|
|
|
|
|
29.11.11 |
159,16 |
162,29 |
|
157,04 |
157,70 |
|
|
|
|
|
|
30.11.11 |
157,27 |
167,50 |
|
155,73 |
164,18 |
|
|
|
|
|
|
01.12.11 |
166,93 |
169,50 |
|
164,51 |
166,25 |
|
|
|
|
|
|
02.12.11 |
166,61 |
168,98 |
|
163,86 |
165,67 |
|
|
|
|
|
|
05.12.11 |
166,00 |
169,87 |
|
161,54 |
168,85 |
|
|
|
|
|
|
06.12.11 |
167,81 |
169,89 |
|
163,52 |
164,02 |
|
|
|
|
|
|
07.12.11 |
164,50 |
167,00 |
|
160,51 |
161,00 |
|
|
|
|
|
|
08.12.11 |
160,87 |
165,65 |
|
159,49 |
161,07 |
|
|
|
|
|
|
09.12.11 |
158,87 |
159,78 |
|
153,50 |
153,50 |
|
|
|
|
|
|
12.12.11 |
155,00 |
159,75 |
|
145,22 |
146,11 |
|
|
|
|
|
|