TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE GAZP 2006-01-23 239.5 239.5 218.49 218.89 5120765 220.86 GAZP 2006-01-24 221 224.68 219.66 224 8983192 221.74 GAZP 2006-01-25 225.5 231 225 228.38 15480374 228.3 GAZP 2006-01-26 228.2 229.41 223.51 224.47 7588759 226.83 GAZP 2006-01-27 225.75 231.5 224 228.75 12729718 227.92 GAZP 2006-01-30 231.04 231.07 215 216 17251930 222.29 GAZP 2006-01-31 218 224.23 215.71 219.02 11737232 219.3 GAZP 2006-02-01 219.5 223.99 215 223.99 8564735 221.42 GAZP 2006-02-02 223.95 224.5 220 221.5 5446544 221.74 GAZP 2006-02-03 218.8 221.3 217.01 221.01 5387994 219.16 GAZP 2006-02-06 221.63 222.45 219.16 220.45 6375694 220.89 GAZP 2006-02-07 220 220.7 218.2 220.5 8270432 219.66 GAZP 2006-02-08 218.26 221.59 215.5 221 9434350 219.39 GAZP 2006-02-09 221.49 224.8 220.5 222 9777969 222.18 GAZP 2006-02-10 222.25 223.6 221.51 222 5918603 222.26 GAZP 2006-02-13 221.98 222 218.57 219.95 7879015 220.16 GAZP 2006-02-14 219.84 220.85 218.6 219.89 3791527 219.92 GAZP 2006-02-15 217.93 220 217.93 219.78 3549036 219.28 GAZP 2006-02-16 219.96 220.47 218.93 220 4514626 219.48 GAZP 2006-02-17 220.5 227.33 220.5 226.5 19229246 224.87 GAZP 2006-02-20 227.57 229.99 227.37 228.2 8384036 228.81 GAZP 2006-02-21 230 230.16 224.55 225 10824604 226.41 GAZP 2006-02-22 225.1 226.5 224.11 225.38 6007484 225.41 GAZP 2006-02-26 225.49 229.6 225.38 227.38 8903738 227.46 GAZP 2006-02-27 227.78 228.2 225.05 225.21 9320121 225.91 GAZP 2006-02-28 225.21 225.3 217.01 218.79 11439450 221.41 GAZP 2006-03-01 219 220.5 214.6 217.98 11094561 217.81 GAZP 2006-03-02 218.87 220.86 217.5 218.98 7795473 219.03 GAZP 2006-03-03 220 228.9 220 228.9 28820558 225.89 GAZP 2006-03-06 230.05 239.37 230.05 231.99 25733617 235.42 GAZP 2006-03-07 230.5 230.5 221.97 223.86 18790992 224.77 GAZP 2006-03-09 219.01 221.8 215.11 219.2 16448058 218.68 GAZP 2006-03-10 219.8 221.88 216.3 217.11 12525170 218.44 GAZP 2006-03-13 219 223.49 218.21 223.3 17030233 221.44 GAZP 2006-03-14 224.83 225.55 218.22 220.35 15283417 222.07 GAZP 2006-03-15 222 223.3 219.55 221.23 10883237 221.7 GAZP 2006-03-16 221.43 223 219.4 220.7 7945604 221.06 GAZP 2006-03-17 221.99 229.49 221.41 229.3 23128620 226.22 GAZP 2006-03-20 230 232.2 224.5 225.75 17079872 228.25 GAZP 2006-03-21 224.5 227.2 222.6 224.4 13182623 224.92 GAZP 2006-03-22 225.5 225.6 223.7 225.19 6760618 224.69 GAZP 2006-03-23 224.88 228.25 224.88 226.5 16576205 226.72 GAZP 2006-03-24 226.6 229.91 225.55 229.9 11702463 227.19 GAZP 2006-03-27 230.56 235.28 229.16 231.63 22916201 232.73 GAZP 2006-03-28 231.63 232 227.79 228.45 12231229 229.5 GAZP 2006-03-29 228 229.3 227 228.62 9397059 228.24 GAZP 2006-03-30 230 231.49 229.5 230.4 16678143 230.6 GAZP 2006-03-31 230.5 233.4 229.5 230.15 19236669 231.06 GAZP 2006-04-03 230.99 232.2 230.1 230.5 9704037 230.86 GAZP 2006-04-04 231.7 232.8 230.5 231.52 15160396 231.56 GAZP 2006-04-05 232 240.7 231.55 238.5 30501089 236.55 GAZP 2006-04-06 240 244.69 240 243.3 31903755 242.4 GAZP 2006-04-07 240.85 251 240.85 250.29 45204163 248.21 GAZP 2006-04-10 253.64 268.9 252 268.7 65493539 262.03 GAZP 2006-04-11 270.01 275.42 262.4 262.5 66831457 269.03 GAZP 2006-04-12 262 265.99 258.35 264.7 38992063 262.28 GAZP 2006-04-13 266.07 266.7 259.81 263.49 29093190 263.11 GAZP 2006-04-14 264.53 268 262.3 267.9 19565698 264.71 GAZP 2006-04-17 269 271.48 267.53 269.45 33981140 269.97 GAZP 2006-04-18 271 273.29 270.3 271.69 39555250 271.74 GAZP 2006-04-19 273.35 278.3 273.35 278.29 51509915 275.53 GAZP 2006-04-20 279.5 280.95 274.11 276.11 61824805 278.43 GAZP 2006-04-21 275 280.4 273.3 280.19 32991840 276.88 GAZP 2006-04-24 281.5 287.32 280.5 286.97 39985881 284.66 GAZP 2006-04-25 285 289.22 283.69 285 30560159 286.29 GAZP 2006-04-26 285.6 309.85 285.5 309.3 98647556 298.75 GAZP 2006-04-27 312 325.4 297 304.7 93593427 310.42 GAZP 2006-04-28 305 311.77 302 310.25 42900921 307.8 GAZP 2006-05-02 315 323.05 315 320.3 36980676 320.32 GAZP 2006-05-03 325.13 327.9 318.3 323.36 39795108 322.86 GAZP 2006-05-04 321.89 332.49 320.3 332.48 57170522 327.23 GAZP 2006-05-05 332 338.5 331.01 336.35 51563291 335.95 GAZP 2006-05-06 337.98 350.79 337.1 350.25 39869234 343.54 GAZP 2006-05-10 353 359.27 329.4 331.8 101044476 346.49 GAZP 2006-05-11 335 346.7 311 334.92 130412456 329.66 GAZP 2006-05-12 328.01 328.9 316.25 320.2 55476727 321.13 GAZP 2006-05-15 314 316.49 296.01 301.99 79874855 303.92 GAZP 2006-05-16 300 310.1 286.52 306.99 99973618 298.83 GAZP 2006-05-17 310 315.99 290.03 292.2 94682915 306.38 GAZP 2006-05-18 284.99 295 275.26 283.5 99385518 284.47 GAZP 2006-05-19 287 291 273.07 273.5 53852766 283.16 GAZP 2006-05-22 273 275.6 232 240.68 103919010 254.69 GAZP 2006-05-23 248 269.8 229.54 267 132608501 255.16 GAZP 2006-05-24 268 268.5 246.1 258.49 103109250 256.6 GAZP 2006-05-25 254.01 275.65 251.15 272.4 104671194 266.51 GAZP 2006-05-26 280 293.45 277.48 291.3 113378262 286.74 GAZP 2006-05-29 296 300.79 281.5 282.49 89664823 295.14 GAZP 2006-05-30 283.88 292.8 271.5 282.9 141762733 283.03 GAZP 2006-05-31 272.13 295.1 270 283 134684524 284.87 GAZP 2006-06-01 287.49 289.69 280.51 287.99 68846115 286.25 GAZP 2006-06-02 292 302 292 298.9 91152825 296.9 GAZP 2006-06-05 304.25 306 295.33 297.86 58811025 299.27 GAZP 2006-06-06 289.7 290.94 276.5 277.66 66662656 284.27 GAZP 2006-06-07 277 281.5 265.55 280.4 88882785 274.4 GAZP 2006-06-08 268.45 269.5 251.22 251.5 92187770 258.89 GAZP 2006-06-09 259.93 264.38 250.01 255.67 65303392 256.53 GAZP 2006-06-13 239 243.5 226.4 228 66468479 233.26 GAZP 2006-06-14 227 245.8 219 244 109212922 229.22 GAZP 2006-06-15 250 258.6 246.15 257.88 78479541 253.03 GAZP 2006-06-16 268 273.37 245 258.17 102419983 260.1 GAZP 2006-06-19 258 269.45 252.23 259.99 63138498 262.26 GAZP 2006-06-20 255.95 264.98 250.45 264 57599999 258.68 GAZP 2006-06-21 265 268.45 255.53 264 61222244 262.43 GAZP 2006-06-22 269.9 272.5 259 259.15 54188778 266.74 GAZP 2006-06-23 259.67 262.59 256.5 260 31641356 259.5 GAZP 2006-06-26 260.48 262.37 252.75 257.9 25042926 257.24 GAZP 2006-06-27 260.24 268.85 257.33 266.22 46159786 263.57 GAZP 2006-06-28 262.28 267.49 259.5 266.31 44203361 263.43 GAZP 2006-06-29 268.5 276.75 264.5 275.5 66624517 271.22 GAZP 2006-06-30 286.5 289.48 278.2 281.83 74464570 284.5 GAZP 2006-07-03 283.56 286.67 282 285.65 33746291 285.07 GAZP 2006-07-04 286.9 287.97 281.01 286.8 31216071 284.97 GAZP 2006-07-05 285.5 285.83 271.5 273.21 42190688 280.48 GAZP 2006-07-06 275 285.33 272.14 285 58249850 278.01 GAZP 2006-07-07 285 285.45 275.02 277.85 55969281 280.91 GAZP 2006-07-10 274.29 280.3 274.29 280 23701179 278.2 GAZP 2006-07-11 279 280.85 273.6 274.55 25861566 277.32 GAZP 2006-07-12 277.16 281.2 275.61 277.01 33239478 278.29 GAZP 2006-07-13 275 277.39 259.22 261.6 67389730 266.85 GAZP 2006-07-14 257.5 271.33 252.54 265 76760356 262.03 GAZP 2006-07-17 261.51 264 254.5 258.12 35190411 259.48 GAZP 2006-07-18 257 264.93 254.5 262.97 43166171 259.28 GAZP 2006-07-19 263.5 271.84 257.9 271.2 44901065 264.39 GAZP 2006-07-20 276.77 277.3 267.67 268.3 47245060 273.89 GAZP 2006-07-21 267 269.13 264.5 266.88 30798464 266.77 GAZP 2006-07-24 265.95 272.14 264.61 272 29632615 268.59 GAZP 2006-07-25 275 275 269.5 269.77 36061136 272.18 GAZP 2006-07-26 272 273.08 269.8 270.75 19531276 271.4 GAZP 2006-07-27 272 281.49 271.53 280.8 58965455 277.08 GAZP 2006-07-28 279 281.21 276.2 279.55 42125392 279.17 GAZP 2006-07-31 282 282.5 276.75 277.88 27045201 279.44 GAZP 2006-08-01 278.28 282.36 274.6 275.66 39404395 278.98 GAZP 2006-08-02 275.01 280.87 275.01 280.51 24390754 278.72 GAZP 2006-08-03 282 284.89 277.51 284.89 48640970 281.48 GAZP 2006-08-04 285 292.5 282.11 290.99 51377623 287.07 GAZP 2006-08-07 288 295.5 286.5 294.49 51409438 290.62 GAZP 2006-08-08 296 299.69 293.15 294.2 63939653 296.51 GAZP 2006-08-09 295.1 306.8 294.7 304.82 79495968 301.15 GAZP 2006-08-10 303 308.52 298.13 306.05 100646546 304.03 GAZP 2006-08-11 307.1 314.85 307 313.45 75709734 312.09 GAZP 2006-08-14 315 319.4 311.55 312.1 74819781 316.56 GAZP 2006-08-15 312.94 313.49 302.8 312.4 107687746 308.21 GAZP 2006-08-16 314.5 317.1 308.53 312.99 81026592 312.82 GAZP 2006-08-17 314 314.1 304.55 304.68 49324506 308.38 GAZP 2006-08-18 305.2 306.44 289.45 292.4 94323796 298.82 GAZP 2006-08-21 295.99 303.25 291.21 300.15 72284489 298.06 GAZP 2006-08-22 302 307.99 301.2 307.9 56234892 304.93 GAZP 2006-08-23 306.5 312.39 301.22 309.17 72545071 306.6 GAZP 2006-08-24 306.27 311.3 303.06 308.1 53174519 308.27 GAZP 2006-08-25 311.38 314.8 310 313.29 50896586 312.71 GAZP 2006-08-28 312.5 313.67 310.36 311.2 24132777 311.83 GAZP 2006-08-29 312 317.78 307.54 310 76036879 314.11 GAZP 2006-08-30 310 314.77 310 312.3 45231155 312.59 GAZP 2006-08-31 314.99 318.2 311.91 313.45 82129714 315.56 GAZP 2006-09-01 313.5 314.36 308.67 309.19 54793135 310.66 GAZP 2006-09-04 312.01 313.2 307.01 311.2 36094154 310.04 GAZP 2006-09-05 310.5 311.49 308.2 310.65 44609779 309.89 GAZP 2006-09-06 311 311 299.5 302.2 57601451 303.81 GAZP 2006-09-07 298.51 298.7 291.77 294.98 59256338 294.73 GAZP 2006-09-08 293.04 299.25 291 298.01 37000798 296.44 GAZP 2006-09-11 295.6 295.6 283 284.44 59082003 288.35 GAZP 2006-09-12 286.5 290.25 283.65 289.9 59450735 286.86 GAZP 2006-09-13 286.62 294.9 285 293.99 53771257 291.39 GAZP 2006-09-14 296.5 300.49 291.7 292.18 51381981 296.06 GAZP 2006-09-15 287.68 294.7 287.68 291.75 37918103 291.96 GAZP 2006-09-18 294 295.48 290.81 293.82 26356093 293.22 GAZP 2006-09-19 296 296.89 293.5 294.75 26921629 294.9 GAZP 2006-09-20 290 290 284.65 288.01 33145235 287.92 GAZP 2006-09-21 286.13 289.35 278.12 280.8 45512389 284.16 GAZP 2006-09-22 281.51 282.97 270.75 272 63788460 274.95 GAZP 2006-09-25 270 270.8 261.51 262.1 62539050 265.28 GAZP 2006-09-26 267 274.15 266.17 273.91 48136990 269.36 GAZP 2006-09-27 276.43 280.99 274.13 276.61 64870683 277.59 GAZP 2006-09-28 284 290.95 283.7 289.7 69262795 287.44 GAZP 2006-09-29 289.5 293.3 285.1 288 50481747 288.52 GAZP 2006-10-02 290.11 292.45 287 290.1 35796936 290.04 GAZP 2006-10-03 285.99 286.67 281.33 282.3 40633652 284 GAZP 2006-10-04 279 288.52 277.32 286.19 69142773 283.9 GAZP 2006-10-05 292.37 297.26 290.23 295.69 74631721 293.92 GAZP 2006-10-06 294.57 296.9 290.12 293.2 48031946 294.2 GAZP 2006-10-09 293.7 300.77 290.8 300.18 53007567 295.92 GAZP 2006-10-10 299.35 301.9 291.75 294.82 68330888 296.26 GAZP 2006-10-11 292 296.4 288.79 295.49 52317157 292.68 GAZP 2006-10-12 292 293.69 287.56 290.6 51281191 290.45 GAZP 2006-10-13 293.5 299.7 292.39 298.25 73138326 296.7 GAZP 2006-10-16 300 300.9 294.54 297.78 37186734 297.55 GAZP 2006-10-17 301.97 302.75 293.51 294 59328469 298.41 GAZP 2006-10-18 293.25 300.2 293.2 299.69 65391960 297.69 GAZP 2006-10-19 298.53 301.3 297.6 300.1 45647296 299.58 GAZP 2006-10-20 302.5 303.4 295.6 297.2 42444781 299.35 GAZP 2006-10-23 296 296.98 291 293.69 32348093 293.46 GAZP 2006-10-24 294.88 294.88 289.98 293.05 29523122 291.87 GAZP 2006-10-25 294.01 296.25 292.35 296.25 33586863 294.37 GAZP 2006-10-26 299.54 299.85 290.07 291.5 52723088 294.84 GAZP 2006-10-27 291 291.3 284.25 286.13 54069739 286.8 GAZP 2006-10-30 284.61 285.17 276.05 277.28 39668535 280.28 GAZP 2006-10-31 276 284.7 275.5 282.19 55362265 280.97 GAZP 2006-11-01 283.55 291.39 281.9 291 47393945 287.44 GAZP 2006-11-02 289.5 291.5 286.21 287.99 44510328 288.84 GAZP 2006-11-03 287.6 291.8 287.1 291 24712166 289.64 GAZP 2006-11-07 294 295.24 292.2 292.74 31405051 293.78 GAZP 2006-11-08 292 292.33 288.4 289.7 29978754 290.25 GAZP 2006-11-09 291.5 294.7 291.11 292.8 30375551 292.9 GAZP 2006-11-10 292.34 292.88 287.87 291.99 33007943 290.36 GAZP 2006-11-13 290.53 294.23 289.3 290.97 28970576 292 GAZP 2006-11-14 291.26 294.8 289.16 293.53 33195360 292.58 GAZP 2006-11-15 294.06 298.11 292.38 294 45651258 295.29 GAZP 2006-11-16 294.5 295.33 291.82 293.64 22893061 293.78 GAZP 2006-11-17 289.66 290.65 284.67 288.03 47863893 287.69 GAZP 2006-11-20 287.06 288.41 284.04 285.69 27705223 286.08 GAZP 2006-11-21 287 292.89 286.8 291.4 39614638 290.5 GAZP 2006-11-22 293.5 295 287.9 288.01 51084810 291.68 GAZP 2006-11-23 289 292 288.1 289.7 20876104 290.36 GAZP 2006-11-24 289.51 291.48 288 289.99 21186995 289.98 GAZP 2006-11-27 292.11 292.11 288.15 288.75 21695111 290.45 GAZP 2006-11-28 288.63 295.35 285.9 295.19 59291348 291.21 GAZP 2006-11-29 296.26 305.7 296.26 305.45 110661680 300.37 GAZP 2006-11-30 308 311 302.85 305.5 119915352 307.17 GAZP 2006-12-01 307 310.01 302.25 303.49 80188886 305.59 GAZP 2006-12-04 305.05 307.75 303.75 304.99 46180979 305.46 GAZP 2006-12-05 306 310.22 306 308 65160864 308.56 GAZP 2006-12-06 310 311.8 306.49 308.7 53555752 309.07 GAZP 2006-12-07 309.01 310.3 307.3 307.8 39749337 308.86 GAZP 2006-12-08 308.7 308.99 305.5 305.7 36636094 306.95 GAZP 2006-12-11 306 307.45 299.89 301.69 52872121 302.99 GAZP 2006-12-12 302.5 302.5 294.5 297.1 69497477 298.16 GAZP 2006-12-13 297 298 290.94 297.8 60471215 294.39 GAZP 2006-12-14 298.5 303.2 298.12 303.18 51904937 300.73 GAZP 2006-12-15 304.35 306.45 301.82 304.7 59108119 304.67 GAZP 2006-12-18 305 305.33 302.14 302.2 28777645 303.46 GAZP 2006-12-19 301 301 294.73 299.5 45067973 297.9 GAZP 2006-12-20 301 303.3 299.86 301.5 35226877 301.8 GAZP 2006-12-21 303 306.4 299.52 305 51305217 303.1 GAZP 2006-12-22 306 307.37 302.9 303.6 42506195 305.15 GAZP 2006-12-25 304 304.66 300.24 300.7 22231928 301.86 GAZP 2006-12-26 301 302 298.34 299.68 31599604 299.89 GAZP 2006-12-27 300 302.66 297.87 301.66 34961848 300.65 GAZP 2006-12-28 302 304.87 300.7 302.33 41457700 302.66 GAZP 2006-12-29 302.2 303.47 301.81 302.89 17479183 302.61 GAZP 2007-01-09 298 298 286.12 286.68 38499641 291.6 GAZP 2007-01-10 288 292.35 281.36 291.77 64264879 286.66 GAZP 2007-01-11 289 294.9 287.5 292 46990840 291.51 GAZP 2007-01-12 289.99 291.56 286.3 287.5 33092243 288.76 GAZP 2007-01-15 291 294.99 290.1 294.12 32278817 293.19 GAZP 2007-01-16 293.72 296.6 287 287 49757661 291.8 GAZP 2007-01-17 286.47 288.99 278.4 279.19 55176669 283.55 GAZP 2007-01-18 284 286.25 278.51 278.77 47477838 283.01 GAZP 2007-01-19 279 285.5 276.4 285.44 39546501 281.79 GAZP 2007-01-22 289 290.4 285.7 288.89 39481750 288.34 GAZP 2007-01-23 286 287.77 284.45 285.7 28531320 286.19 GAZP 2007-01-24 290 291.35 286.04 287.59 34896304 288.96 GAZP 2007-01-25 289.21 292.85 288.5 290.2 37421686 291.28 GAZP 2007-01-26 288 288.35 286.25 286.8 25216746 287.28 GAZP 2007-01-29 289.5 289.5 282.84 283.45 24649953 285.69 GAZP 2007-01-30 281.48 285.87 280 285.3 24435962 282.15 GAZP 2007-01-31 289 289.23 283.51 285 31122196 286.21 GAZP 2007-02-01 288.36 292.2 286.9 287.95 50970891 289.43 GAZP 2007-02-02 289 290.45 287.81 289.05 21083492 289.13 GAZP 2007-02-05 291.99 291.99 288.01 290.12 18964832 289.63 GAZP 2007-02-06 289.26 293.98 289.1 290.85 36100019 291.86 GAZP 2007-02-07 290.5 290.8 285.7 286.39 35064557 287.35 GAZP 2007-02-08 284.3 285.39 279.02 280.1 43423193 281.72 GAZP 2007-02-09 284.11 284.84 277.5 278.47 30159299 280.41 GAZP 2007-02-12 277 277 268.31 268.8 43504181 272.05 GAZP 2007-02-13 267 276.49 265.08 274.7 58589784 272.5 GAZP 2007-02-14 279 281.88 276.81 281.87 53961942 279.59 GAZP 2007-02-15 281.2 282.9 278.07 278.92 29258526 280.52 GAZP 2007-02-16 279.5 283.34 276.55 282.5 35021882 280.29 GAZP 2007-02-19 283.5 286.69 283.21 283.52 30844985 285.15 GAZP 2007-02-20 284 284.48 278.52 278.53 25757053 281.26 GAZP 2007-02-21 279.01 282.1 278.81 280.2 20109899 280.76 GAZP 2007-02-22 282.5 283.41 281.04 282 18094260 282.3 GAZP 2007-02-26 284.11 285.8 282.75 284.95 29490596 284.43 GAZP 2007-02-27 283.2 283.45 272.3 276.3 42902710 277.89 GAZP 2007-02-28 270.03 270.99 262.01 267.42 68236214 266.63 GAZP 2007-03-01 266 270.4 249 256.77 76836389 260.4 GAZP 2007-03-02 258.5 261.48 253.71 260.9 64643318 257.88 GAZP 2007-03-05 250 250.5 239.8 250 68489452 245.03 GAZP 2007-03-06 253.8 256.49 251.81 253.53 48480617 254.28 GAZP 2007-03-07 256.5 257.88 250.29 254.09 39549285 253.1 GAZP 2007-03-09 260.11 268.51 259.69 264.84 66305516 263.68 GAZP 2007-03-12 264 268.2 259.75 261.05 47812929 263.77 GAZP 2007-03-13 262 264.17 257.52 260.3 54465243 260.78 GAZP 2007-03-14 249 254.85 243 253.8 85209764 249.8 GAZP 2007-03-15 256.5 258.87 251.77 255.45 44242281 255.52 GAZP 2007-03-16 254.5 256.44 253.1 254.6 27509627 254.83 GAZP 2007-03-19 257.11 258.5 254.42 258 35902829 256.56 GAZP 2007-03-20 259 259.55 251.53 254.5 46047260 254.48 GAZP 2007-03-21 255 255 251.01 253.12 27866950 253.38 GAZP 2007-03-22 257.6 263.19 254.25 260.49 79920352 258.91 GAZP 2007-03-23 261.93 269.56 259.55 269.2 70627093 264.53 GAZP 2007-03-26 270 275.4 270 274.5 72280149 272.8 GAZP 2007-03-27 272 273.29 267.78 268.81 61790199 270.32 GAZP 2007-03-28 269.9 274.7 268.55 271.97 58091264 271.81 GAZP 2007-03-29 270.01 274.42 270.01 273.8 39800952 272.67 GAZP 2007-03-30 276.5 277.45 269.8 270.98 45146978 274.2 GAZP 2007-04-02 270.51 271.29 267.3 269.48 19524406 269.06 GAZP 2007-04-03 270.78 271 265.15 266.77 23081140 267.17 GAZP 2007-04-04 268.01 272.6 267.01 268.6 35226515 270.35 GAZP 2007-04-05 269.52 270.9 268.4 270.22 18512727 269.51 GAZP 2007-04-06 270.03 270.22 267.54 267.89 17706224 268.3 GAZP 2007-04-09 269.1 271.9 268.3 269.25 23390001 269.93 GAZP 2007-04-10 267 269.56 265.07 268.5 33975656 267.82 GAZP 2007-04-11 270.49 276.48 270.02 273.81 81608965 274.06 GAZP 2007-04-12 272.57 274.9 270.2 270.51 45346919 272.07 GAZP 2007-04-13 274 274.5 271.5 271.9 36959799 272.59 GAZP 2007-04-16 271.9 272.01 265.62 267.5 46938885 267.98 GAZP 2007-04-17 266.02 266.09 260.5 260.95 40663870 262.76 GAZP 2007-04-18 259.54 261.5 257 257.6 26806151 258.84 GAZP 2007-04-19 254.93 255 249.5 252.39 37166163 252.05 GAZP 2007-04-20 255.5 260.4 254.61 260.3 20634160 257.48 GAZP 2007-04-23 261.5 262.49 256.1 258.1 24290394 258.77 GAZP 2007-04-24 258 259.8 255.31 257.65 18560140 257.56 GAZP 2007-04-25 255.5 261.57 254.11 260.25 25798876 258.42 GAZP 2007-04-26 262.8 263.45 258.47 260 24702311 260.93 GAZP 2007-04-27 259.5 259.75 254 255.5 23105500 257.28 GAZP 2007-04-28 256.5 257.67 255.5 257.49 8491926 256.6 GAZP 2007-05-02 254.9 258.29 252.54 254.7 17611371 254.38 GAZP 2007-05-03 255.5 256.39 253.81 254.3 10758727 254.87 GAZP 2007-05-04 253.12 254.97 250.1 253.82 11823325 253.51 GAZP 2007-05-07 254 256.65 253.51 254.5 14357112 255.15 GAZP 2007-05-08 253.63 254.95 250.05 250.88 14957497 252.33 GAZP 2007-05-10 252 253.81 246.01 247.7 25750455 250 GAZP 2007-05-11 245 247.31 242.7 243.48 29783061 244.65 GAZP 2007-05-14 245.93 247 239.25 242.71 26625132 243.16 GAZP 2007-05-15 240.94 241.49 237.07 238.3 35515545 238.78 GAZP 2007-05-16 239.2 246 233.23 245.8 37450192 242.1 GAZP 2007-05-17 246.65 249.3 242.31 244.19 40373920 246.61 GAZP 2007-05-18 246 249.1 244.24 248.7 30247501 247.09 GAZP 2007-05-21 250.5 251.2 246.61 247.39 23775855 248.37 GAZP 2007-05-22 248 248.6 243.77 247.58 23248504 246.55 GAZP 2007-05-23 246.61 247.48 240.6 241.6 30990064 243.14 GAZP 2007-05-24 239 240 232.31 237.1 44460059 235.63 GAZP 2007-05-25 233.35 240.8 233.35 238.5 22738239 237.33 GAZP 2007-05-28 240.5 240.6 231.8 234.22 22038516 235.19 GAZP 2007-05-29 234.27 235.88 227.37 229.25 38619778 231.47 GAZP 2007-05-30 226 229.35 222.65 227.99 40048528 226.1 GAZP 2007-05-31 230.5 236.15 229.6 236 33110964 232.72 GAZP 2007-06-01 236.99 245.5 233.6 244.8 75784656 239.54 GAZP 2007-06-04 243.92 247.3 240.5 246.3 35660671 244.82 GAZP 2007-06-05 246.04 251.46 246.04 247 43914999 248.98 GAZP 2007-06-06 247.04 249.39 241.58 244 34878623 244.65 GAZP 2007-06-07 242.5 246.7 240.65 241.28 43498299 243.44 GAZP 2007-06-08 239 241.98 237.26 241.3 40641073 239.75 GAZP 2007-06-09 242 243.93 240.55 243 17863908 242.75 GAZP 2007-06-13 242.05 246.87 241.01 246.64 28113824 243.97 GAZP 2007-06-14 249.85 257.87 248.35 257.7 78774853 253.41 GAZP 2007-06-15 259 265.2 257.3 265 79437724 261.04 GAZP 2007-06-18 266.5 268.44 264.02 264.82 56474411 266.5 GAZP 2007-06-19 264.01 266.97 262.29 264.69 40903450 265.18 GAZP 2007-06-20 266.27 269.49 264.8 268.24 55667280 267.72 GAZP 2007-06-21 265.7 268.44 262.1 262.4 44416143 265.51 GAZP 2007-06-22 263.2 265.3 261.1 262.96 32830518 262.94 GAZP 2007-06-25 261 263.99 257.7 257.88 32373568 261.35 GAZP 2007-06-26 259 262.5 256.55 261.99 52823556 260.2 GAZP 2007-06-27 259.5 260.87 258.18 260.34 23807773 259.59 GAZP 2007-06-28 263.61 266.66 263 264.53 46235521 264.75 GAZP 2007-06-29 270 270.4 264.3 267.74 60791190 267.28 GAZP 2007-07-02 267.97 275.17 267.03 272.17 80873486 272.01 GAZP 2007-07-03 273.73 275 271.5 273.12 65238537 273.47 GAZP 2007-07-04 273.45 273.49 270.03 270.45 28011095 271.33 GAZP 2007-07-05 271.2 275.89 270.8 273.95 53342199 273.24 GAZP 2007-07-06 273.01 275 271.77 274.8 34528985 273.62 GAZP 2007-07-09 275.9 278.18 275.25 278 39615425 276.93 GAZP 2007-07-10 273.91 276.5 272.01 273 37860598 274.7 GAZP 2007-07-11 270.13 277.28 270.13 276.3 53902924 274.76 GAZP 2007-07-12 278 284.75 277.8 284.74 77190865 281.23 GAZP 2007-07-13 287.99 289.28 285.75 287.67 59215275 287.31 GAZP 2007-07-16 287 292.99 285.3 292.06 70182192 289.97 GAZP 2007-07-17 291 291.68 286.05 290.25 69873425 288.59 GAZP 2007-07-18 287.04 288.81 283.14 286.4 55286689 286.42 GAZP 2007-07-19 288 293.71 287.5 292.51 70586586 291.46 GAZP 2007-07-20 293 294.4 289.5 291.27 51850678 291.54 GAZP 2007-07-23 286.6 292.75 286.6 291.32 48571131 289.89 GAZP 2007-07-24 291.85 292.5 283.21 283.3 45719515 288.06 GAZP 2007-07-25 280.53 283.8 279.27 283.5 46668694 281.44 GAZP 2007-07-26 284.5 285.24 273 273.5 68483933 278.08 GAZP 2007-07-27 268.13 272.25 262.7 268.4 87294257 268.01 GAZP 2007-07-30 268.4 273.75 266.51 271.65 67161628 270.28 GAZP 2007-07-31 273.57 276.45 272.55 275.6 42970898 274.74 GAZP 2007-08-01 270.5 271.17 264.75 269.95 58272531 267.77 GAZP 2007-08-02 272 273.9 269.04 273.8 35830753 271.59 GAZP 2007-08-03 274.69 279.19 272.81 277.39 60099363 276.09 GAZP 2007-08-06 271.02 273.66 269.6 271.47 42789698 271.79 GAZP 2007-08-07 272.98 275.53 271.83 273.2 27616853 273.68 GAZP 2007-08-08 275 280.35 274.99 280.03 52146295 278.47 GAZP 2007-08-09 282.1 282.48 270.5 271.9 64300525 276.45 GAZP 2007-08-10 266.33 268.97 263.12 266.13 74385334 265.99 GAZP 2007-08-13 269.94 271.5 267.55 270.83 35959329 269.79 GAZP 2007-08-14 269.89 270.8 267.58 269.01 36264308 269.13 GAZP 2007-08-15 264.89 265.87 262.87 263.75 31567262 264.5 GAZP 2007-08-16 258.78 260.55 254.65 258.95 55141096 258.09 GAZP 2007-08-17 256.8 264.64 251.82 263.99 75396774 258.64 GAZP 2007-08-20 264.5 265.9 260.36 261.49 31746202 263.16 GAZP 2007-08-21 262.3 263 254 258.89 55283712 258.06 GAZP 2007-08-22 260.3 263.78 257 263.56 31539909 261.59 GAZP 2007-08-23 265 267.21 263.31 264.19 38189068 265.1 GAZP 2007-08-24 263 263.79 260.62 262.19 28858662 262.14 GAZP 2007-08-27 264.98 266.95 264.31 265.15 28999667 265.62 GAZP 2007-08-28 264.49 265.1 262.01 262.5 23155819 263.14 GAZP 2007-08-29 258.5 261.7 257.85 261.58 38870027 259.84 GAZP 2007-08-30 263.5 264.79 260.5 261.01 31381528 262.58 GAZP 2007-08-31 263 266.55 263 265.8 35129868 264.8 GAZP 2007-09-03 266 266.4 264.15 264.92 17118360 265.19 GAZP 2007-09-04 264.02 264.63 262.07 263 26540490 263.02 GAZP 2007-09-05 264.23 264.67 261.79 262 26217300 263.16 GAZP 2007-09-06 262.53 266.96 262.53 266.69 38928545 264.57 GAZP 2007-09-07 266 266.48 261.4 262.02 38771681 264.21 GAZP 2007-09-10 260.13 262.21 260 260.9 26466100 261.1 GAZP 2007-09-11 262.03 263.89 261.45 263.19 25843321 262.57 GAZP 2007-09-12 264.27 264.67 260.85 262.01 38230337 262.49 GAZP 2007-09-13 263.3 270.25 262.55 269.98 61921727 265.99 GAZP 2007-09-14 270.5 270.87 266.7 268.19 52911810 268.28 GAZP 2007-09-17 267.48 268.09 264.6 265.9 30750354 266.11 GAZP 2007-09-18 266.5 269.37 265.55 268 49405099 267.55 GAZP 2007-09-19 275 277.14 274.08 276.54 91546964 275.65 GAZP 2007-09-20 275.7 275.8 272.35 274 62085561 273.71 GAZP 2007-09-21 273.16 273.88 272.02 272.25 38817236 272.95 GAZP 2007-09-24 273.5 274.28 270.81 273 60071966 272.39 GAZP 2007-09-25 272.1 273.21 268.56 269.2 46683077 270.73 GAZP 2007-09-26 271.05 273.6 270.31 273.55 36150066 272 GAZP 2007-09-27 274.95 275.8 272.8 273.8 40575462 274.55 GAZP 2007-09-28 275.02 275.4 272.3 274.2 31180651 273.96 GAZP 2007-10-01 273.13 273.98 270.77 272.12 28608475 272.2 GAZP 2007-10-02 275.6 282.5 275.25 282.3 79459434 279.23 GAZP 2007-10-03 281.9 284.77 279.6 280.3 62076744 282.4 GAZP 2007-10-04 279.02 284.83 278.75 283.71 51877246 282.36 GAZP 2007-10-05 285 290.86 285 289.5 54434137 288.02 GAZP 2007-10-08 293 293.7 290.11 292.05 61648828 292.05 GAZP 2007-10-09 291.05 294.2 289.8 293.98 48694077 292.04 GAZP 2007-10-10 295 295.66 291.3 292 41532486 293.4 GAZP 2007-10-11 293.5 297.5 292.05 297 54144896 295.41 GAZP 2007-10-12 293.03 294.79 292 293.4 38345753 293.13 GAZP 2007-10-15 294.71 296.45 293.78 295.14 29255106 295.08 GAZP 2007-10-16 295 295.5 292.33 293.17 35284157 293.93 GAZP 2007-10-17 292 294.17 290.52 293.2 44434468 292.43 GAZP 2007-10-18 293.91 294 289.72 290.4 37738004 291.49 GAZP 2007-10-19 291.55 291.9 288.8 289.25 34075135 290.51 GAZP 2007-10-22 283.5 286 282.65 284.45 38154754 284.03 GAZP 2007-10-23 286.5 288.1 285.4 286.7 28223929 286.69 GAZP 2007-10-24 286.7 286.77 283.11 284.19 24257484 284.47 GAZP 2007-10-25 284.55 290.5 284.55 287.15 45989754 287.78 GAZP 2007-10-26 290 295.2 289.51 295.02 54975857 292.56 GAZP 2007-10-29 298.11 304.45 298.11 303.8 64191584 302.05 GAZP 2007-10-30 302.42 305.19 300.3 304.75 51980819 302.75 GAZP 2007-10-31 302.48 306.99 301.71 306.68 54830279 305.08 GAZP 2007-11-01 308.48 315.48 301.9 305.4 130756109 309.05 GAZP 2007-11-02 301 310.95 301 307.92 91505254 306.29 GAZP 2007-11-06 308.48 316.37 308.48 315 79492950 314.2 GAZP 2007-11-07 317.5 319.55 313.1 317.61 106110309 316.77 GAZP 2007-11-08 313.5 323.75 312.55 323.25 114662649 319.27 GAZP 2007-11-09 324.2 328.5 320.14 320.93 96655962 324.15 GAZP 2007-11-12 319.5 325.75 317.51 321.15 74886595 322.01 GAZP 2007-11-13 320 322 313.92 317.7 88779565 317.04 GAZP 2007-11-14 320.99 322.38 317.35 320.7 76351005 320.42 GAZP 2007-11-15 319.3 320.3 317 318.2 40352319 318.21 GAZP 2007-11-16 316.5 317.48 311.55 313.2 48041364 314.58 GAZP 2007-11-19 314.5 317.9 310.41 310.95 49973864 314.15 GAZP 2007-11-20 312 314.84 308.07 313.2 61860071 312.38 GAZP 2007-11-21 313.05 313.7 305.38 306.5 60049948 309.03 GAZP 2007-11-22 307 308.48 302.17 308.1 45950880 305.22 GAZP 2007-11-23 307.5 310.36 306.31 306.8 36206678 307.98 GAZP 2007-11-26 310.01 312.25 308.11 311 37815378 310.48 GAZP 2007-11-27 309.03 311.13 307.01 307.55 31393963 308.99 GAZP 2007-11-28 307.5 311.61 304.74 311.43 44430671 308.75 GAZP 2007-11-29 314.51 316.1 312.01 315.9 47253341 314.11 GAZP 2007-11-30 317.45 323.7 316.55 323.39 71774574 320.41 GAZP 2007-12-03 322.89 325.09 319.12 323.11 62040575 322.69 GAZP 2007-12-04 324 330.27 323.5 329.02 84138566 327.77 GAZP 2007-12-05 328.5 345.1 327.85 345.1 128860488 337.28 GAZP 2007-12-06 346.2 349.47 342 343.71 123579119 346.18 GAZP 2007-12-07 348.45 350.24 346.23 347.7 74491811 348.32 GAZP 2007-12-10 346.5 357.9 343.66 354.91 126325778 352.77 GAZP 2007-12-11 358.31 359.4 350.64 353 85744951 355.01 GAZP 2007-12-12 349 358.1 348.2 357.2 80523479 353.53 GAZP 2007-12-13 356.07 356.17 345 346.85 82103152 350.15 GAZP 2007-12-14 347 350.67 340 342.7 64653835 345.62 GAZP 2007-12-17 340 343.65 336.71 340.5 67736929 339.97 GAZP 2007-12-18 340.99 349.5 340.5 349.25 69507749 346.32 GAZP 2007-12-19 349.9 352.19 342.51 345.06 76987450 347.18 GAZP 2007-12-20 348.95 352.87 348.06 352 62056975 350.21 GAZP 2007-12-21 354 354.95 350.11 354 50544908 353.12 GAZP 2007-12-24 356 356 351.6 351.75 29188584 353.83 GAZP 2007-12-25 353 353.18 348.66 349 23651513 350.6 GAZP 2007-12-26 349.3 350.5 345.2 347.64 26744252 347.78 GAZP 2007-12-27 348.51 351.77 346.15 348.99 41877976 349.58 GAZP 2007-12-28 348.48 348.77 341.81 342.88 32758138 345.25 GAZP 2008-01-09 354.1 354.9 350.34 352.69 56772303 352.79 GAZP 2008-01-10 353.54 355.42 352.01 352.4 32180831 354.09 GAZP 2008-01-11 352.28 357.43 349.81 355.91 52499924 354.51 GAZP 2008-01-14 355.11 365.64 353.77 363.7 61086074 362.11 GAZP 2008-01-15 364 365.2 358.39 360.24 57391670 362.06 GAZP 2008-01-16 354.85 354.99 337.61 342.45 106330961 345.91 GAZP 2008-01-17 342 344.12 325.32 331.04 129321621 333.96 GAZP 2008-01-18 326.06 331.75 322 327.05 94796024 327.7 GAZP 2008-01-21 320.51 321 299.14 303.8 125570594 310.69 GAZP 2008-01-22 289 323.7 281.6 307 187075177 301.4 GAZP 2008-01-23 314.9 317.8 293.38 296 140082992 304.89 GAZP 2008-01-24 310 311.3 303.06 307.2 112266721 307.14 GAZP 2008-01-25 313 317.18 310.25 316.23 86473745 313.75 GAZP 2008-01-28 305.55 308.86 303.25 305.32 66107966 306.02 GAZP 2008-01-29 310.5 313.3 308.7 312.83 61570354 310.74 GAZP 2008-01-30 311 311 305.14 305.95 54840048 308.54 GAZP 2008-01-31 304.45 306.2 288.5 290.95 90865815 297.33 GAZP 2008-02-01 297 309.35 295.33 305.2 96877708 303.34 GAZP 2008-02-04 312.05 315.2 310.13 312.88 54287246 312.93 GAZP 2008-02-05 312 318.54 300.53 302.49 85009552 311.34 GAZP 2008-02-06 293 300.3 288 297.7 117715573 294.42 GAZP 2008-02-07 296.59 298 283.23 289.09 91020764 290.68 GAZP 2008-02-08 292 293.5 281.6 286.31 80159170 287.3 GAZP 2008-02-11 286.3 294.23 283.1 292.25 67208216 290.29 GAZP 2008-02-12 294.99 303 294.51 302.82 91913015 299.76 GAZP 2008-02-13 302 309.09 296.03 307.81 88300826 303.01 GAZP 2008-02-14 312.5 313.9 307.02 309.45 68091636 310.98 GAZP 2008-02-15 310 313.7 304.59 305.5 70953737 309.4 GAZP 2008-02-18 309 313.85 308.25 312.75 46742842 311.79 GAZP 2008-02-19 314.9 319.19 307.76 318.95 101867370 313.74 GAZP 2008-02-20 314.03 317.5 310.23 313.3 95931223 314.2 GAZP 2008-02-21 318.95 322 317.63 319.2 66505922 319.71 GAZP 2008-02-22 316 320 314.11 317.05 54488204 316.91 GAZP 2008-02-26 321 321.18 314.18 316.5 43434993 317.82 GAZP 2008-02-27 319.9 319.9 312.62 314.47 63143243 315.74 GAZP 2008-02-28 313.11 315.36 309.56 310.54 57974408 311.13 GAZP 2008-02-29 308.64 312.89 303 304.95 68471703 307.4 GAZP 2008-03-03 298.13 303.36 295.3 301.21 67885198 299.66 GAZP 2008-03-04 304 310.5 301.6 306.7 82622096 306.25 GAZP 2008-03-05 306.6 309.17 303.5 307.3 62958080 306.7 GAZP 2008-03-06 310 310.95 304.5 305.11 53477010 307.52 GAZP 2008-03-07 301 301.9 297.02 298.67 54447068 299.58 GAZP 2008-03-11 298 309.88 298 309.49 59160685 303.81 GAZP 2008-03-12 312.2 313.09 306.83 310.1 74339821 310.59 GAZP 2008-03-13 305 306.5 301.51 302.25 46375110 304.2 GAZP 2008-03-14 304.81 310.95 300.6 303.97 70739174 306.43 GAZP 2008-03-17 299 299.41 287.52 290.35 92147105 292.44 GAZP 2008-03-18 292.32 296.47 289.02 296.47 66553738 292.51 GAZP 2008-03-19 301 301.51 292.55 294.77 69192614 296.41 GAZP 2008-03-20 288 291.29 284.5 288.01 79067983 287.74 GAZP 2008-03-21 290.02 290.8 288.2 288.65 21542898 289.49 GAZP 2008-03-24 289.92 298 287.38 297.67 30830330 291.81 GAZP 2008-03-25 298 299.64 293 293.14 65005328 296.28 GAZP 2008-03-26 294.11 296.82 292 292.64 36100372 294.11 GAZP 2008-03-27 292.98 301.27 292.2 297.02 65577323 297.64 GAZP 2008-03-28 298.49 302.54 298.21 298.82 41194477 300.26 GAZP 2008-03-31 297 299.44 294.21 297.61 34123351 296.55 GAZP 2008-04-01 297.5 302.2 294.75 299.68 47835618 299.62 GAZP 2008-04-02 303.55 304 299.48 300.49 45586708 301.49 GAZP 2008-04-03 301.41 302.99 296.92 297.25 35477334 300.5 GAZP 2008-04-04 298.1 299.91 296.25 297.81 24121750 298.22 GAZP 2008-04-07 300.5 306.49 300.5 305.6 35372326 302.97 GAZP 2008-04-08 303.78 305.45 301.2 302 29962513 303.29 GAZP 2008-04-09 301.3 310.24 301.22 308.91 47749584 306.22 GAZP 2008-04-10 308.2 312.9 306.2 311.7 68512347 309.84 GAZP 2008-04-11 313.5 317.01 307.2 307.2 90887128 313.41 GAZP 2008-04-14 305 306.89 302.57 306.07 54673200 304.97 GAZP 2008-04-15 307.79 311.34 305.77 310.41 54797960 308.45 GAZP 2008-04-16 311.51 315.98 309.5 314.53 51233477 312.46 GAZP 2008-04-17 316.79 318.4 308.65 309.61 67855524 313.83 GAZP 2008-04-18 311.77 318.21 310.41 317.33 46691841 315.03 GAZP 2008-04-21 318.7 319.87 314 314.24 49608857 317.07 GAZP 2008-04-22 314.25 316.78 312.47 314.1 43776681 314.38 GAZP 2008-04-23 315 318.2 312.11 315.5 61658121 315.25 GAZP 2008-04-24 317.1 317.22 310.12 311.4 53787968 312.94 GAZP 2008-04-25 312 314.35 310.5 314.28 33918739 312.77 GAZP 2008-04-28 314.43 316.5 313.56 314 29643789 314.82 GAZP 2008-04-29 314.01 314.49 311.93 312.06 22846436 312.93 GAZP 2008-04-30 312.17 313.5 309.16 312.49 24291804 311.24 GAZP 2008-05-04 315 316.75 313.57 316 14681423 314.97 GAZP 2008-05-05 315.09 316.45 313.11 313.7 21757262 314.51 GAZP 2008-05-06 314.5 317.61 314.35 316.5 33274992 316.01 GAZP 2008-05-07 318 331.7 317.9 331.6 78411319 324.24 GAZP 2008-05-08 329.4 350.47 328.66 349.31 110227287 340.47 GAZP 2008-05-12 356 359.5 346.53 349.15 109126262 353.43 GAZP 2008-05-13 350.01 354.2 345.2 349.46 64410668 348.55 GAZP 2008-05-14 351 361 346.34 359.24 81165011 352.36 GAZP 2008-05-15 361.01 365.35 350.55 352.25 93270579 357.91 GAZP 2008-05-16 354.99 366.8 353.12 365.26 116019789 361.31 GAZP 2008-05-19 367 368.98 361.32 367.4 69148979 365.32 GAZP 2008-05-20 365.13 366.01 357.62 360.5 55111297 361.41 GAZP 2008-05-21 358.78 366.7 358.25 365.06 53477011 364.14 GAZP 2008-05-22 365.35 369.5 356.05 356.95 59607531 363.17 GAZP 2008-05-23 356.05 363.64 354.12 363.57 60319609 359.24 GAZP 2008-05-26 362.01 365.37 357.2 360.5 37304779 360.93 GAZP 2008-05-27 362.34 364.57 352.86 353.97 54934270 358.56 GAZP 2008-05-28 351.39 355.75 349.68 355.37 34972528 352.73 GAZP 2008-05-29 357.5 363 356.17 361 54707767 359.55 GAZP 2008-05-30 360 362.6 356.36 360.09 33174139 359.5 GAZP 2008-06-02 359 360.35 354.9 356 31035537 357.05 GAZP 2008-06-03 354.01 355.9 351.8 354.12 30438375 353.89 GAZP 2008-06-04 351.78 352.7 339.5 342.5 57056238 345.72 GAZP 2008-06-05 340 344 338.48 340.77 37176724 341.16 GAZP 2008-06-06 346 349.6 342.68 345.3 43297613 346.18 GAZP 2008-06-07 341 342.4 336.1 336.14 19971896 338.98 GAZP 2008-06-09 337.5 341.9 336.14 339.1 31490320 339.24 GAZP 2008-06-10 336.8 337.99 333.4 334.7 33155306 335.22 GAZP 2008-06-11 335.72 343.18 335.12 343 26602298 339.54 GAZP 2008-06-16 346.49 349.37 343.6 346 32218337 346.58 GAZP 2008-06-17 346 351.87 345.61 351.1 35827717 348.93 GAZP 2008-06-18 350.42 355.7 349 351.3 63846376 352.59 GAZP 2008-06-19 349 353.7 347.17 350.65 41526426 350.79 GAZP 2008-06-20 350.5 352.74 345.1 346.51 40510947 348.2 GAZP 2008-06-23 345.43 349.75 341.77 344.07 34584857 344.44 GAZP 2008-06-24 344.3 345.73 337.64 338.2 39759780 340.76 GAZP 2008-06-25 338.55 344.87 336.8 340.55 45047657 341.05 GAZP 2008-06-26 340 340.59 334.67 336.9 35107390 337.74 GAZP 2008-06-27 332 343.19 330.1 340.98 56585398 335.92 GAZP 2008-06-30 342 346.9 337.61 341 45709347 341.81 GAZP 2008-07-01 339.01 340.43 326.7 327.01 53069908 331.99 GAZP 2008-07-02 329.59 330.4 321.75 323.81 49914782 326.26 GAZP 2008-07-03 320 324.5 315.77 322.15 51078672 319.75 GAZP 2008-07-04 323.05 323.99 316.9 318.7 21203113 319.96 GAZP 2008-07-07 320.12 323.7 318.29 318.7 23846110 321.1 GAZP 2008-07-08 314 316.24 310.14 316.09 51180144 313.51 GAZP 2008-07-09 316.47 317.59 311.68 312.4 32314776 314.42 GAZP 2008-07-10 310.42 315.49 309.53 311.74 36413802 312.42 GAZP 2008-07-11 313.99 316.45 304.73 305.1 41268069 311.72 GAZP 2008-07-14 309.05 313.7 308 313.69 24846169 311.49 GAZP 2008-07-15 310 310 303 305 33216395 306.22 GAZP 2008-07-16 305 307.5 299.33 306.02 42710735 302.87 GAZP 2008-07-17 308.32 312.39 303.98 311.65 41158905 307.77 GAZP 2008-07-18 307.96 308 296.05 296.5 68616976 301.38 GAZP 2008-07-21 299 300.77 292.75 295.5 45726710 296.42 GAZP 2008-07-22 294.48 296.09 291.27 293.01 44840862 293.29 GAZP 2008-07-23 294.57 296 287.8 289.02 56710761 291.57 GAZP 2008-07-24 287.5 287.95 280.01 280.03 69789893 283.06 GAZP 2008-07-25 272.9 273.34 262.2 269.31 86258868 268.09 GAZP 2008-07-28 272 278.28 265.89 271.02 70339941 272.21 GAZP 2008-07-29 266 275.35 263.55 273 57121085 270.23 GAZP 2008-07-30 277.92 280.7 274.65 279.1 49186699 277.84 GAZP 2008-07-31 281.48 286.35 275.82 277.89 64464658 281.53 GAZP 2008-08-01 276 279.68 270.89 273.22 38594382 275.46 GAZP 2008-08-04 271.5 273.1 263 263.4 36017401 267.77 GAZP 2008-08-05 260.5 260.5 250.11 250.3 59412855 254.69 GAZP 2008-08-06 253.94 256.51 241.21 250 69963695 250.46 GAZP 2008-08-07 249.88 259.68 248.51 256.85 55912737 255.81 GAZP 2008-08-08 255.21 255.8 241.25 243.4 70700528 249.28 GAZP 2008-08-11 243 262.2 230.02 261.68 109404880 245.89 GAZP 2008-08-12 259.18 274.4 255.55 269 79550297 266.34 GAZP 2008-08-13 266.5 270.74 261.72 263.21 42982403 265.83 GAZP 2008-08-14 265.05 269.87 263.15 263.84 41259726 266.5 GAZP 2008-08-15 264.89 268.28 260.8 267.15 32003014 263.94 GAZP 2008-08-18 267.5 269.99 261.25 261.98 36368548 265.03 GAZP 2008-08-19 257 257.5 241.28 243.88 59351120 248.31 GAZP 2008-08-20 245 249.04 239.03 246.25 64294043 245.55 GAZP 2008-08-21 246.25 251.8 239.12 250.21 61022064 246.18 GAZP 2008-08-22 252.9 253.35 239.98 240.49 54413816 245.48 GAZP 2008-08-25 239.67 239.67 230.9 231.39 51294897 235.2 GAZP 2008-08-26 228 233.99 220.55 232.49 78819845 226.89 GAZP 2008-08-27 234.29 239 226.1 233.21 74304081 232.17 GAZP 2008-08-28 235.79 244 232.07 243.99 57241023 237.87 GAZP 2008-08-29 242 243.17 236.21 242.34 50577888 239.9 GAZP 2008-09-01 239 248.47 238.25 245.59 42555846 245.2 GAZP 2008-09-02 244 247.7 240.15 246.5 45475619 244.14 GAZP 2008-09-03 244 245 235.6 235.99 49870344 240.1 GAZP 2008-09-04 235.96 243.35 227.31 229.5 62979810 236.34 GAZP 2008-09-05 221.08 226.65 210 220.9 98192346 218.36 GAZP 2008-09-08 231 233 223.63 225.4 63392421 228.56 GAZP 2008-09-09 223.03 223.22 205.01 207.59 68875383 214.68 GAZP 2008-09-10 200.54 208.69 191.75 205.08 118500704 199.93 GAZP 2008-09-11 206 209.7 195.2 196.1 76118585 205.61 GAZP 2008-09-12 203 212.49 196.55 210 86621884 206.85 GAZP 2008-09-15 204 206 190.83 196.06 73524163 199.27 GAZP 2008-09-16 188 189.52 150 160.99 98306207 180.24 GAZP 2008-09-17 171 175.9 152.34 167 42481168 165.02 GAZP 2008-09-18 GAZP 2008-09-19 185 223 183.7 215 60039562 207.97 GAZP 2008-09-22 222 226 200.6 208 49695862 210.31 GAZP 2008-09-23 205 208.57 197.85 202.97 35184568 203.05 GAZP 2008-09-24 202.97 218.87 202 214.5 36288215 212.8 GAZP 2008-09-25 213.69 214.77 207.1 210 33110620 210.58 GAZP 2008-09-26 212.1 212.5 202.7 206.12 38149542 206.05 GAZP 2008-09-29 205.99 207.25 192.52 193 50169588 199.31 GAZP 2008-09-30 178.01 202.5 178.01 198 51993877 190.67 GAZP 2008-10-01 202 203.99 195.1 198 41745653 199.28 GAZP 2008-10-02 196 199.99 190 191.09 34268456 196.02 GAZP 2008-10-03 186.94 190.4 176.01 180 44977579 181.99 GAZP 2008-10-06 168.12 170 141.31 143.94 37155300 155.96 GAZP 2008-10-07 146 156.84 127.05 139.75 68726215 143.47 GAZP 2008-10-08 127.05 128.99 115.01 116.9 12880383 119.94 GAZP 2008-10-09 128 145 121.71 128.5 63357518 133.39 GAZP 2008-10-10 GAZP 2008-10-13 130 136.99 115.25 117.18 65691391 126.02 GAZP 2008-10-14 130.8 140.5 128.92 132.91 92771885 134.39 GAZP 2008-10-15 130.79 131.5 120.52 122 44631908 125.04 GAZP 2008-10-16 110 119.85 103.9 105.57 101954627 111.12 GAZP 2008-10-17 112.08 113.98 96.48 103.35 93528275 101.98 GAZP 2008-10-20 107 110.77 105.75 109.5 72470608 108.52 GAZP 2008-10-21 114 120.4 113.1 117.47 74273569 116.7 GAZP 2008-10-22 113.06 114.7 105.83 110 107088488 109.87 GAZP 2008-10-23 105 110.73 99.8 103 87112508 105.24 GAZP 2008-10-24 99.99 100.04 84 86.6 60488142 94.32 GAZP 2008-10-27 GAZP 2008-10-28 88 94.37 84.54 92 70598747 89.86 GAZP 2008-10-29 98 110.2 96.53 110.05 86723807 102.49 GAZP 2008-10-30 115 133.72 114.27 129.99 141220432 126.35 GAZP 2008-10-31 126.4 134.39 121.07 133.5 112613221 128.3 GAZP 2008-11-01 137 149.75 136.28 139.91 41535595 141.73 GAZP 2008-11-05 155 160 136.5 141.5 81474096 145.91 GAZP 2008-11-06 130.34 134.93 125.61 127.52 115171834 130.22 GAZP 2008-11-07 123.73 133 122.74 132.78 77308405 129.36 GAZP 2008-11-10 140 145.9 135 135.63 84312810 142.21 GAZP 2008-11-11 131.01 131.37 116 116.5 78802911 123.14 GAZP 2008-11-12 GAZP 2008-11-13 100 112 98 108.99 117244769 106.32 GAZP 2008-11-14 118.5 122 106.52 107 76691258 112.36 GAZP 2008-11-17 106.5 109.75 98.51 100 78554152 102.86 GAZP 2008-11-18 96.99 101.99 92.26 101.44 120477119 97.36 GAZP 2008-11-19 102 102.3 92.19 99 131514503 95.99 GAZP 2008-11-20 90 96.42 88.88 96.25 126305904 91.78 GAZP 2008-11-21 96 101.91 90.21 91 95274610 95.09 GAZP 2008-11-24 95 113.4 91.07 112.48 137166889 101.06 GAZP 2008-11-25 116 124.89 108.3 109.91 199242867 114.41 GAZP 2008-11-26 109.77 113.89 108.32 110.5 99377535 111.55 GAZP 2008-11-27 115.5 121.48 113.23 117.77 114647982 117.84 GAZP 2008-11-28 119.29 119.45 113.25 118.36 85617238 116.63 GAZP 2008-12-01 117.5 117.98 110.25 111.3 75956272 113.59 GAZP 2008-12-02 105 114.21 103.5 114 104799502 110.36 GAZP 2008-12-03 114 115.25 107.5 109.8 99965576 111.08 GAZP 2008-12-04 110 114.25 105.24 107.15 110388354 109.64 GAZP 2008-12-05 105 108.89 103.59 105.5 113463635 106.12 GAZP 2008-12-08 112.2 116.95 110.61 116.5 122750949 114.34 GAZP 2008-12-09 115.81 115.85 111.39 112.23 97426857 113.48 GAZP 2008-12-10 113.5 113.95 111.32 111.99 74507352 112.5 GAZP 2008-12-11 112.01 115.99 111.51 114.95 107934098 114.11 GAZP 2008-12-12 110.78 115.5 109.02 115.26 118881912 112.08 GAZP 2008-12-15 116.3 118.86 115.8 116.8 98824887 117.3 GAZP 2008-12-16 115.5 117.49 114.7 115.5 62928075 116.15 GAZP 2008-12-17 117.77 117.92 112.12 113.15 65753267 115.4 GAZP 2008-12-18 112.9 113.77 105.57 105.7 105420787 108.85 GAZP 2008-12-19 104 105.59 101.6 105.1 91521831 103.21 GAZP 2008-12-22 105 110.68 103.56 109.9 87421160 108.49 GAZP 2008-12-23 108 115.74 107.4 115.03 114765750 112.92 GAZP 2008-12-24 114.95 117.36 110.22 111.1 85708813 113.87 GAZP 2008-12-25 110.53 111.8 105.55 106.3 41828734 108.53 GAZP 2008-12-26 107.6 108.3 102.01 102.6 46072481 104.9 GAZP 2008-12-29 104.42 107.65 102.85 103.44 52063323 105.56 GAZP 2008-12-30 105.26 109.25 101.97 108.6 44180856 104.72 GAZP 2008-12-31 108.37 108.9 106.61 108 17731888 107.58 GAZP 2009-01-11 115 115.01 110.61 111.58 37761291 112.44 GAZP 2009-01-12 110.9 115.45 110.75 113.85 67768297 113.92 GAZP 2009-01-13 112.5 115.74 111.6 114.14 60750789 113.16 GAZP 2009-01-14 115.1 117 108 108.3 66059841 113.98 GAZP 2009-01-15 107 110.69 105.35 107.17 93784567 108.26 GAZP 2009-01-16 110 111.71 107.5 107.9 73233944 109.86 GAZP 2009-01-19 110.51 110.8 103.55 106.05 72568709 107.16 GAZP 2009-01-20 105.36 108.15 102.83 105.55 70752260 105.29 GAZP 2009-01-21 103 109.37 102.6 107.99 80923099 106.47 GAZP 2009-01-22 110.08 110.37 103.33 103.79 75802772 107.33 GAZP 2009-01-23 103.02 105.74 99.5 101.49 63110321 102.18 GAZP 2009-01-26 103 111.89 101.64 111.41 98411872 106.92 GAZP 2009-01-27 111.9 112.25 107.21 109.56 104153645 110.05 GAZP 2009-01-28 111 114.8 110 114.11 82336112 112.21 GAZP 2009-01-29 114.2 115.68 112.35 113.85 70703614 114 GAZP 2009-01-30 113 118.27 112 114.7 81130040 115.4 GAZP 2009-02-02 113 116.78 111.8 116.7 62968833 113.73 GAZP 2009-02-03 117.1 118.2 115.77 117 65486813 117.06 GAZP 2009-02-04 118.5 119.62 116.39 118.38 79359823 117.96 GAZP 2009-02-05 116.95 118.24 113.12 113.69 59817455 116.47 GAZP 2009-02-06 115.25 117.35 113 117 66650033 115.17 GAZP 2009-02-09 116.52 127.14 115.87 126 135051404 121.17 GAZP 2009-02-10 125 130.91 123.17 127.7 142867507 127.43 GAZP 2009-02-11 124.99 129.24 121.81 124.4 124321288 125.96 GAZP 2009-02-12 124.55 127.9 119.83 119.91 105501067 124.75 GAZP 2009-02-13 122.62 127.57 122.51 126.51 63333464 124.75 GAZP 2009-02-16 125.5 127.77 122.56 123.99 55815657 124.98 GAZP 2009-02-17 122.51 122.66 112.81 113.9 84617168 119.05 GAZP 2009-02-18 113 115.76 107.1 110.98 105295753 110.47 GAZP 2009-02-19 112 117.69 111.53 113.4 82887102 114.38 GAZP 2009-02-20 111.5 113.3 109.5 111.65 54207683 111.21 GAZP 2009-02-24 109.25 112.95 108.13 112 54951013 110.36 GAZP 2009-02-25 113.8 116.48 112.18 112.75 61263271 114.87 GAZP 2009-02-26 114.78 119.55 114.59 119.3 81545563 117.1 GAZP 2009-02-27 117.99 119.35 113.31 116.5 63944709 116.07 GAZP 2009-03-02 113.02 114.3 110.8 111.83 48482780 112.22 GAZP 2009-03-03 110.7 112.72 108.76 111.3 76779337 110.98 GAZP 2009-03-04 112.35 115.35 112.31 114.55 81220886 114.34 GAZP 2009-03-05 115.4 115.5 110.45 112.07 56238223 112.59 GAZP 2009-03-06 110.6 113.78 110.55 112.7 58953564 112.58 GAZP 2009-03-10 114 125.21 113.97 124.3 116431678 119.97 GAZP 2009-03-11 125.4 127.7 121.2 125.83 120325476 125.02 GAZP 2009-03-12 123.5 125.64 118.61 122.5 90913338 121.86 GAZP 2009-03-13 126.12 130.8 125.17 127.3 138432428 127.96 GAZP 2009-03-16 126.54 129 124.75 128.68 81283109 127.2 GAZP 2009-03-17 129.1 129.65 125.8 125.91 85888489 127.65 GAZP 2009-03-18 127.9 128.67 119.7 120.5 74325299 124.4 GAZP 2009-03-19 123 126.95 122.6 124.3 88103049 124.99 GAZP 2009-03-20 123.8 126.54 121.81 125.99 65011421 124.58 GAZP 2009-03-23 128.5 137.19 128.26 137.08 117427044 132.9 GAZP 2009-03-24 141 141.5 131.5 133.3 94776810 134.62 GAZP 2009-03-25 132.9 139.04 132.11 137.9 96005531 136.14 GAZP 2009-03-26 140 140 133.85 136.7 86423039 136.57 GAZP 2009-03-27 132.59 140.15 130.85 133.27 96139935 136.13 GAZP 2009-03-30 130 130.7 123.96 124.21 63341160 127.58 GAZP 2009-03-31 125 131.18 124.5 126.4 76630861 128.08 GAZP 2009-04-01 126 131.5 124.6 131.35 78399809 127.77 GAZP 2009-04-02 135 140.6 135 140.59 92457875 137.42 GAZP 2009-04-03 140 142.25 137.52 137.85 72906821 139.65 GAZP 2009-04-06 141 144.88 135.57 136 86737560 141.04 GAZP 2009-04-07 137.23 139.65 132.78 135.4 58763936 135.57 GAZP 2009-04-08 132.93 139.98 130.62 139.97 83049536 134.77 GAZP 2009-04-09 143 148.5 140.91 147.9 96275697 144.37 GAZP 2009-04-10 149 149.41 145.08 147.78 35613582 147.22 GAZP 2009-04-13 146.81 147.5 142.27 142.74 43487555 145.56 GAZP 2009-04-14 143.5 148.45 140.72 144.99 82644824 145.24 GAZP 2009-04-15 142.1 144.2 140.11 141.95 53100163 142.09 GAZP 2009-04-16 143.5 144.4 140.89 142.99 51248358 142.87 GAZP 2009-04-17 144.2 145.57 142.26 143.51 46055027 143.89 GAZP 2009-04-20 143.05 143.77 133.3 134 59741733 138.52 GAZP 2009-04-21 132.55 136.8 131.5 134.47 53940469 134.35 GAZP 2009-04-22 135.51 140.51 134.66 140.3 64706647 137.96 GAZP 2009-04-23 140 149.49 139.6 149 102020991 145.86 GAZP 2009-04-24 149 152.19 146.12 150 120508124 149.69 GAZP 2009-04-27 148.48 149 142.67 145.5 76799917 145.63 GAZP 2009-04-28 142.7 143.2 138.67 143 71773936 140.65 GAZP 2009-04-29 144 149.09 141.24 149 89070366 144.81 GAZP 2009-04-30 151 152.4 147.4 147.82 69237342 150.27 GAZP 2009-05-04 151.02 155.48 151 155 60857691 153.51 GAZP 2009-05-05 156.5 163.88 153.63 161.3 85312487 158.46 GAZP 2009-05-06 160 171.72 159.6 169.91 107179507 167.02 GAZP 2009-05-07 172.99 178.65 170.1 171.61 129491216 175.48 GAZP 2009-05-08 173 175.38 171.07 173.3 60694973 173.34 GAZP 2009-05-12 170 180.39 169.13 179.05 96515409 176.94 GAZP 2009-05-13 181.14 186.28 164.1 167.19 121913277 174.47 GAZP 2009-05-14 163.98 167.87 160 165.5 91073293 163.15 GAZP 2009-05-15 168 169.7 161.85 166.24 83945970 165.57 GAZP 2009-05-18 162.99 170.88 161.1 170.31 69549403 164.86 GAZP 2009-05-19 175.2 178.4 170.9 176.02 104576807 175.44 GAZP 2009-05-20 176.5 183.51 173.82 183.24 108759099 178.82 GAZP 2009-05-21 180 180.2 170.11 170.15 86109423 174.46 GAZP 2009-05-22 172.43 176.44 171.25 174.17 71851572 173.95 GAZP 2009-05-25 174.5 175.18 168.12 170.67 55027125 170.74 GAZP 2009-05-26 170 170.45 164.5 170.15 72668481 167.06 GAZP 2009-05-27 173.2 175.35 171.19 171.2 72793307 173.6 GAZP 2009-05-28 170.09 174.52 169.99 172.56 71737918 172.6 GAZP 2009-05-29 175.78 178.75 175.51 178.1 85419691 177.32 GAZP 2009-06-01 182.88 191.57 182.6 191.5 89775256 188 GAZP 2009-06-02 192 195.84 185.03 190.5 102522341 190.09 GAZP 2009-06-03 191.5 192.97 173.73 175.1 94222136 181.83 GAZP 2009-06-04 174.99 180.92 170.21 176.56 85731732 176.58 GAZP 2009-06-05 181 186.4 177 182 77230780 182.02 GAZP 2009-06-08 178.82 179.5 173.8 177.15 53724041 175.92 GAZP 2009-06-09 178.76 180.48 175.2 177.15 52409436 177.69 GAZP 2009-06-10 182.5 184.49 178.37 181.04 78696298 182.29 GAZP 2009-06-11 183.5 184.5 178.55 183.47 65332217 182.47 GAZP 2009-06-15 179.09 179.49 173.03 173.8 54299714 175.83 GAZP 2009-06-16 172.04 178.15 172.02 176.47 64209742 175.67 GAZP 2009-06-17 175.4 176.5 161.4 162.3 98898790 167.5 GAZP 2009-06-18 164 165.6 154.12 158.75 96441565 158.72 GAZP 2009-06-19 161 164.65 156.12 162.52 82828585 161.74 GAZP 2009-06-22 160.87 160.87 149.87 150.6 62150723 156.69 GAZP 2009-06-23 147.01 151.7 143.01 143.37 105952924 147.76 GAZP 2009-06-24 146.87 155.5 145 154.77 84712574 149.53 GAZP 2009-06-25 155 155 147.01 148.25 58735300 150.38 GAZP 2009-06-26 152.25 155.78 149.2 150.7 69531427 152.44 GAZP 2009-06-29 149.5 158.15 148.3 157.9 60023725 153.72 GAZP 2009-06-30 160.9 163.2 155.68 155.79 95524811 160.52 GAZP 2009-07-01 157.49 166.5 156.6 165.98 81068229 161.95 GAZP 2009-07-02 163.89 164.9 156.35 157.7 67682679 160.35 GAZP 2009-07-03 157.23 159.5 152.87 154.69 65287264 155.7 GAZP 2009-07-06 151.67 151.79 144.5 144.51 69465658 147.4 GAZP 2009-07-07 145.97 150.87 143.45 144.94 89530970 147.32 GAZP 2009-07-08 141 144 138.55 139.03 92299471 141.16 GAZP 2009-07-09 140 142.96 136.8 137.6 104942759 140.22 GAZP 2009-07-10 138.56 138.94 133.8 134.18 86912852 135.74 GAZP 2009-07-13 132.06 137.46 130.57 134.3 89534383 134.65 GAZP 2009-07-14 137.99 139.47 134.6 134.95 81415274 137.69 GAZP 2009-07-15 136.9 144.67 136.5 144.29 83264056 141.15 GAZP 2009-07-16 147 147.5 142.87 146.08 86427997 145.28 GAZP 2009-07-17 146.5 153.7 145.21 152.85 88028127 149.56 GAZP 2009-07-20 155 160.08 154.65 157 75888372 157.63 GAZP 2009-07-21 157.16 164.11 154.45 160.07 131931692 159.86 GAZP 2009-07-22 160.1 162.43 155.16 157.5 91405479 158.08 GAZP 2009-07-23 160 167.33 157.89 166.79 99803484 161.33 GAZP 2009-07-24 167.5 169.25 161.8 162.38 97618976 165.26 GAZP 2009-07-27 167 167.68 161.5 162.8 78402416 165.19 GAZP 2009-07-28 163.94 165.29 153.35 154.4 91747291 159.5 GAZP 2009-07-29 152 155.2 149.77 152.02 98226785 152.81 GAZP 2009-07-30 153.26 162.99 153.26 162.76 112038553 157.62 GAZP 2009-07-31 164.67 164.67 157.6 162.52 102436950 160.97 GAZP 2009-08-03 164.6 170.3 164.58 169.57 90815952 168.19 GAZP 2009-08-04 168.02 170 165.9 169.95 75117050 167.64 GAZP 2009-08-05 169.47 174.98 165.84 167.39 100252702 171.28 GAZP 2009-08-06 169.5 173.4 168.01 169.36 91567417 170.89 GAZP 2009-08-07 168.11 174.84 164.55 173.8 83782618 169.33 GAZP 2009-08-10 173.49 173.77 167.5 169.64 65332650 170.73 GAZP 2009-08-11 170.3 172.29 162.88 164.02 75916533 168.27 GAZP 2009-08-12 162.8 166.08 159.36 164.7 92635107 162.3 GAZP 2009-08-13 167.2 169.77 163.25 165.98 85207994 167.06 GAZP 2009-08-14 166 167.9 160 160.66 71995250 164.99 GAZP 2009-08-17 156.06 156.78 152.4 153.35 67408187 154.64 GAZP 2009-08-18 155.01 157 148.56 150.13 102251643 152.53 GAZP 2009-08-19 151.5 152.5 147.78 151.85 78090800 149.78 GAZP 2009-08-20 155.05 157.94 153.4 157.8 109741883 155.36 GAZP 2009-08-21 155.03 167.87 154.54 167.1 131003978 160.41 GAZP 2009-08-24 170 172.3 165.81 169.1 99311670 169.03 GAZP 2009-08-25 165.12 174.1 164.32 169.22 109643845 169.07 GAZP 2009-08-26 169 172 163.1 167.6 127401024 167.83 GAZP 2009-08-27 166.2 168.67 162.01 163.3 100405791 165.81 GAZP 2009-08-28 165.9 169.7 165.6 167.3 85585092 167.47 GAZP 2009-08-31 164.4 165.09 161.85 163.1 59257249 163.4 GAZP 2009-09-01 164.5 166.21 162.33 163.71 86102822 164.18 GAZP 2009-09-02 160.8 161.56 157.83 159.36 93258751 159.63 GAZP 2009-09-03 160.3 161.22 158 158.5 61957973 160.15 GAZP 2009-09-04 159.5 162.7 154.62 157.51 117667610 158.96 GAZP 2009-09-07 159.6 162.44 157.8 161.88 70435811 160.41 GAZP 2009-09-08 161.88 167.19 161.58 166 112960295 164.74 GAZP 2009-09-09 165.8 170.48 163.8 170.36 133045017 167.57 GAZP 2009-09-10 172.17 175.44 170.4 172.8 133053561 172.96 GAZP 2009-09-11 174.85 176 172.8 173.95 101237084 174.42 GAZP 2009-09-14 170.01 172.4 168.9 172.3 71477848 170.45 GAZP 2009-09-15 173.1 177.43 172.82 176.6 103827186 175.47 GAZP 2009-09-16 179 183.49 178.32 181.99 121501249 181.04 GAZP 2009-09-17 184.4 186.39 179.22 181.5 116266272 182.61 GAZP 2009-09-18 179.12 182.68 176.75 182.45 81060745 179.97 GAZP 2009-09-21 180.42 181.4 175.85 175.97 64450681 177.98 GAZP 2009-09-22 177.54 184.42 177.54 183.4 79680228 181.43 GAZP 2009-09-23 183 186.35 179.81 180.18 84553379 184.27 GAZP 2009-09-24 178.4 183.75 176.61 177.1 123742348 180.21 GAZP 2009-09-25 178.95 179.65 175.1 177.8 84127680 177.46 GAZP 2009-09-28 175.2 180.64 174.32 180.59 73886762 176.76 GAZP 2009-09-29 181.15 182.26 177.64 179.49 83852784 179.57 GAZP 2009-09-30 180 180.19 174.32 175 89546257 177.4 GAZP 2009-10-01 176.9 179.15 175.51 175.97 74190730 177.26 GAZP 2009-10-02 173.4 174.1 167 171.01 95047374 170.7 GAZP 2009-10-05 172 173.25 169.56 170.5 56281270 171.58 GAZP 2009-10-06 173.35 175.69 172.6 175.1 70719678 174 GAZP 2009-10-07 176 178.12 173.52 174.15 88186614 176.03 GAZP 2009-10-08 176 179 176 178.81 93645342 177.39 GAZP 2009-10-09 179.3 183 177.1 181.61 104093060 179.52 GAZP 2009-10-12 183.5 193 183.18 192.94 160679017 189.08 GAZP 2009-10-13 192.8 195.38 188.2 190.5 164373143 191.97 GAZP 2009-10-14 194.7 201.75 194.6 200.45 168458782 198.79 GAZP 2009-10-15 204.6 204.97 195.02 196.01 155771043 199.64 GAZP 2009-10-16 200.1 200.68 190.6 191.5 116580799 196.04 GAZP 2009-10-19 193.97 196.1 190.37 195.82 102859841 193.65 GAZP 2009-10-20 198.9 199.85 194.82 196.49 104239260 197.5 GAZP 2009-10-21 195 197 191.23 197 100260369 194.02 GAZP 2009-10-22 194 194.4 190.08 192.23 89182234 192.18 GAZP 2009-10-23 195.02 196.19 192.56 193.5 81916533 194.29 GAZP 2009-10-26 192.5 198.1 191.93 193.8 82133463 195.13 GAZP 2009-10-27 192.05 192.87 186.65 189.73 104509157 189.62 GAZP 2009-10-28 188.55 189.05 178 178.59 113062858 182.94 GAZP 2009-10-29 177 184.49 173.78 184.1 151340810 179.39 GAZP 2009-10-30 185.49 185.49 175.04 175.9 105124364 180.61 GAZP 2009-11-02 174.3 181.2 172.3 180.99 109549375 177.85 GAZP 2009-11-03 179 179.1 173.7 174.18 89257439 175.67 GAZP 2009-11-05 176 180.17 174.63 180 93604724 177.69 GAZP 2009-11-06 180.4 180.5 173.51 174.95 84334960 177.23 GAZP 2009-11-09 177.03 181.86 177.03 181.82 78476021 180.02 GAZP 2009-11-10 181.45 184.72 178.55 183.31 91408648 182.33 GAZP 2009-11-11 183.5 185.64 181.02 181.2 70677536 183.75 GAZP 2009-11-12 181 181 176.66 179.35 76110745 178.61 GAZP 2009-11-13 177.23 178.99 176.39 178.9 47234296 177.92 GAZP 2009-11-16 182 186.45 181.99 186.39 71463957 183.9 GAZP 2009-11-17 185.25 185.4 181.37 183.15 63622172 183.75 GAZP 2009-11-18 184.89 189.51 183.41 184.66 115162181 186.31 GAZP 2009-11-19 183.63 185.39 180.5 180.7 76308895 182.55 GAZP 2009-11-20 181.31 182.68 177.55 177.99 70878025 179.8 GAZP 2009-11-23 181 181.7 178.32 179.2 82774306 179.97 GAZP 2009-11-24 177 177.97 174.21 175.91 81199603 175.96 GAZP 2009-11-25 176.54 177.11 169.53 171.99 87540233 172.95 GAZP 2009-11-26 170 170 164.71 167.19 75987959 166.98 GAZP 2009-11-27 162 171.7 158.75 169 126222722 165.84 GAZP 2009-11-30 172 172.5 165.24 166.49 90626487 167.43 GAZP 2009-12-01 167.52 170.37 166.7 168.59 81210591 168.9 GAZP 2009-12-02 168.5 171.6 166.02 167.5 88362638 168.43 GAZP 2009-12-03 168.6 170.46 163.02 163.28 93688948 166.78 GAZP 2009-12-04 162.02 168.78 161.2 168.55 82390172 165.7 GAZP 2009-12-07 166.56 167.28 163.24 166 54882579 165.49 GAZP 2009-12-08 164.41 168.13 163.75 167.2 81126832 166.06 GAZP 2009-12-09 166.26 168.5 165 167.01 63659903 166.73 GAZP 2009-12-10 165.88 167.77 164.16 166.09 51229230 166.33 GAZP 2009-12-11 167.1 167.8 165.66 166.11 46003710 166.8 GAZP 2009-12-14 167.5 167.75 165.83 167.09 29838497 166.63 GAZP 2009-12-15 167.74 172.24 167.08 172.19 86826904 169.83 GAZP 2009-12-16 171.7 181.7 171.56 181.02 132730158 178.19 GAZP 2009-12-17 179.08 184 175.78 177 124580093 179.31 GAZP 2009-12-18 177.7 182.82 177.53 181.6 91377715 181.26 GAZP 2009-12-21 183.3 184.39 181.1 183.9 63303723 183.03 GAZP 2009-12-22 183.8 183.95 181.64 182.51 46449112 182.79 GAZP 2009-12-23 183.75 185.7 182.65 184.77 65147211 184.51 GAZP 2009-12-24 186 186.09 179.26 180.99 54109344 182.43 GAZP 2009-12-25 181.5 182.57 178.6 182.2 23478972 180.68 GAZP 2009-12-28 183 183.57 180.82 181.11 28084474 182.58 GAZP 2009-12-29 181.58 183.9 180.86 183.74 26907713 182.91 GAZP 2009-12-30 183.3 183.55 180.84 181.7 24671318 182.25 GAZP 2009-12-31 182.62 183.33 182.55 183.09 5057666 183.03 GAZP 2010-01-11 192.5 196.9 191 194.5 59815603 194.77 GAZP 2010-01-12 194 195.8 190.55 191.8 43482579 192.6 GAZP 2010-01-13 189.72 191.86 188.3 189.3 52416087 190.21 GAZP 2010-01-14 191.2 191.46 188.88 190.83 41207109 190.52 GAZP 2010-01-15 190 192.1 187.25 187.86 55571965 189.94 GAZP 2010-01-18 186.97 190.5 186.6 190.4 36525951 188.88 GAZP 2010-01-19 190.1 190.47 187.36 189.76 48626727 188.94 GAZP 2010-01-20 189.09 189.9 185.82 185.98 46894531 188 GAZP 2010-01-21 187.17 187.19 182.3 182.76 62823179 184.62 GAZP 2010-01-22 181.5 183 178.51 181.5 62923848 180.4 GAZP 2010-01-25 179 184.39 178.94 182.85 48727361 182.3 GAZP 2010-01-26 180 182.5 177.1 181.29 59199220 179.6 GAZP 2010-01-27 180.63 183.95 178 182.01 66522143 181.59 GAZP 2010-01-28 183.75 185.98 181.67 182.3 62561241 184.36 GAZP 2010-01-29 180.51 186.47 179.9 186.44 58506711 183.79 GAZP 2010-02-01 184.74 190.4 183.5 189.85 76298175 187.18 GAZP 2010-02-02 191.3 192.68 190.02 192.21 66952516 191.58 GAZP 2010-02-03 194 195.27 192.3 192.7 74730185 194.17 GAZP 2010-02-04 192.6 193.39 185.78 186.59 72663606 189.87 GAZP 2010-02-05 183.04 185.14 178.42 182.31 103353338 181.78 GAZP 2010-02-08 181.9 184.35 174.65 175.31 90316502 179.08 GAZP 2010-02-09 176.99 178.44 173.28 174.91 85529413 175.78 GAZP 2010-02-10 176.1 176.53 169.9 171.48 82553131 174 GAZP 2010-02-11 173.52 174.18 167.32 168.4 77463820 170.13 GAZP 2010-02-12 170.5 172.2 162.01 163.04 112397496 166.6 GAZP 2010-02-15 163.52 165.16 162.5 164.45 40268788 163.91 GAZP 2010-02-16 165.49 172.3 165.25 172.18 81746193 169.18 GAZP 2010-02-17 173.8 174.5 171.05 171.35 72613205 172.79 GAZP 2010-02-18 170.59 170.74 166.36 168.4 74979727 168.09 GAZP 2010-02-19 164.8 171.97 163.55 171.83 65359242 168.51 GAZP 2010-02-24 170 172.12 167.81 171 50082249 170.09 GAZP 2010-02-25 170 170.97 164.5 165.48 58782335 167.62 GAZP 2010-02-26 166.9 168.17 164.29 166.72 57432240 166.35 GAZP 2010-02-27 166.72 167.9 166.21 167.61 12726572 166.91 GAZP 2010-03-01 168.7 170.71 166.33 168.2 58570262 168.71 GAZP 2010-03-02 167.99 171.21 167.26 169.51 50326444 169.37 GAZP 2010-03-03 168.84 171.1 167.12 170.1 50240411 169.05 GAZP 2010-03-04 169.01 174.44 168.37 172.27 72353619 171.99 GAZP 2010-03-05 174.05 177.56 173.76 176.8 90476379 175.58 GAZP 2010-03-09 176.61 178.09 174.34 175.47 59047564 175.91 GAZP 2010-03-10 174.8 177.71 172.65 173.77 64149524 175.34 GAZP 2010-03-11 173.01 174.69 170.4 170.62 49327118 172.49 GAZP 2010-03-12 172.4 174.7 171.47 172.71 58710157 173.16 GAZP 2010-03-15 171.55 172.7 168.91 169.27 45547443 171.04 GAZP 2010-03-16 169.97 171.98 169.53 171.35 40997519 170.94 GAZP 2010-03-17 173.02 174.22 170.69 171.94 58477505 172.64 GAZP 2010-03-18 171.2 173.29 170.35 170.6 46492082 172.04 GAZP 2010-03-19 171 171.97 166.39 167.06 61059092 168.81 GAZP 2010-03-22 166.34 169.64 164.89 169.29 68318812 167.26 GAZP 2010-03-23 170.01 170.33 165.96 167.6 58274915 167.82 GAZP 2010-03-24 168 168.96 164.72 164.85 54136062 166.21 GAZP 2010-03-25 165 166 160.11 162.3 95068621 162.76 GAZP 2010-03-26 161.97 162.74 159.49 161.1 79370939 161.18 GAZP 2010-03-29 161 165.14 160.01 164.55 58051704 163.52 GAZP 2010-03-30 165.37 170.67 165.2 170.44 106120982 168.18 GAZP 2010-03-31 170 173.86 169.51 171.5 96487797 172.03 GAZP 2010-04-01 172.49 176.14 172.33 175 94994135 175.08 GAZP 2010-04-02 176.15 176.7 173.11 175.34 46648290 174.63 GAZP 2010-04-05 176.37 176.55 173.87 175.88 29219917 175.02 GAZP 2010-04-06 175.5 178.83 174.12 177.1 107113174 177.14 GAZP 2010-04-07 177.5 178.04 174.75 174.99 59502271 175.87 GAZP 2010-04-08 174.01 176.99 172.76 174.54 67416158 174.53 GAZP 2010-04-09 175.98 176.63 174.04 175.15 55920433 175.56 GAZP 2010-04-12 176.15 177.48 174.18 175.93 50134741 175.91 GAZP 2010-04-13 174.58 175.92 173.75 174.3 42633375 174.88 GAZP 2010-04-14 175.62 181.61 175.04 181.4 103566313 178.91 GAZP 2010-04-15 182.94 185.22 181.45 185.16 123343407 183.48 GAZP 2010-04-16 183 183.86 179.61 179.99 70894208 182.22 GAZP 2010-04-19 177 177.1 173.3 174.51 84755440 175.1 GAZP 2010-04-20 175.75 176.9 174.3 175.15 63889363 175.53 GAZP 2010-04-21 176 176.75 171.25 173.09 68983129 173.77 GAZP 2010-04-22 172.21 175.5 169.67 170.7 73419546 172.63 GAZP 2010-04-23 171.5 175.05 170.85 175 64054953 173.23 GAZP 2010-04-26 176.95 178.68 175.96 177.99 58807897 177.45 GAZP 2010-04-27 176.7 176.89 173.68 175.6 50005443 175.41 GAZP 2010-04-28 171.5 173.5 169.85 170.56 84170214 171.62 GAZP 2010-04-29 171.77 175.4 171.27 174.5 71927402 173.79 GAZP 2010-04-30 175.15 175.17 169.93 170 55828637 172.72 GAZP 2010-05-04 171.4 172.2 163.98 164.23 59219032 168.12 GAZP 2010-05-05 164 166.5 161.75 164.2 68655755 163.94 GAZP 2010-05-06 163 167.2 162.71 163.79 64138545 164.91 GAZP 2010-05-07 160.04 162.23 153.5 155 85507106 159.26 GAZP 2010-05-11 159.89 161.9 157.62 160.09 59956999 159.8 GAZP 2010-05-12 159.5 166.7 158.76 166.07 70496414 163.82 GAZP 2010-05-13 167 168.4 160.89 162.9 64803594 164.35 GAZP 2010-05-14 161.23 162.84 158.63 159.86 50631403 160.38 GAZP 2010-05-17 156.89 162.67 156.35 161.38 66883264 159.8 GAZP 2010-05-18 162.1 164.11 160.01 163.28 56176707 162.08 GAZP 2010-05-19 159.8 160.57 156 157.81 65112451 158.1 GAZP 2010-05-20 157.74 160 150.12 151.05 79965181 155.31 GAZP 2010-05-21 151.05 153.03 146.75 150 95842724 149.93 GAZP 2010-05-24 151.99 152.99 147.33 151 58711526 150.05 GAZP 2010-05-25 145.71 147.59 142.09 143 70404096 145.55 GAZP 2010-05-26 145.8 159.2 144.61 158.44 118246376 150.02 GAZP 2010-05-27 158 159.72 153.77 158.46 98157910 156.73 GAZP 2010-05-28 159.16 159.71 154.7 157.88 72743948 157.39 GAZP 2010-05-31 157.5 160.4 156.61 159.84 32988224 158.31 GAZP 2010-06-01 158.2 160.31 154.39 159.26 67031024 156.95 GAZP 2010-06-02 157.21 164.7 156.61 163.8 87361375 161.05 GAZP 2010-06-03 166.5 168.19 164.68 164.98 74547307 166.47 GAZP 2010-06-04 166.1 167.91 161.1 163 82931967 164.7 GAZP 2010-06-07 158.15 161.41 157.55 160.59 61039665 159.92 GAZP 2010-06-08 161.49 163.47 157.01 157.37 73012371 159.97 GAZP 2010-06-09 159 160.6 157.53 158.2 53158544 158.97 GAZP 2010-06-10 159.2 159.2 155.75 157.79 64541699 157.46 GAZP 2010-06-11 158.8 158.85 154.9 156.44 41865374 156.94 GAZP 2010-06-15 157.2 159.78 156.28 159.71 44428383 158.52 GAZP 2010-06-16 161 161.2 157.3 158.8 48009243 158.98 GAZP 2010-06-17 158.5 160.79 156.39 156.6 58686142 158.42 GAZP 2010-06-18 157.1 159.49 156.1 159.4 50063406 158.08 GAZP 2010-06-21 161.77 163.73 161.34 162.88 48205334 162.79 GAZP 2010-06-22 161.25 162.12 158.7 159.44 42120259 160.22 GAZP 2010-06-23 158.01 159.58 157.03 158.11 33110304 158.33 GAZP 2010-06-24 159 159.33 154.2 154.7 45660747 156.15 GAZP 2010-06-25 154.42 156.4 151.75 152 44342240 153.79 GAZP 2010-06-28 153 155.81 152.2 154 34392125 153.92 GAZP 2010-06-29 152.08 152.13 149 149.85 41768801 150.31 GAZP 2010-06-30 150 151.27 147.03 149.1 43595281 149.17 GAZP 2010-07-01 147 147.77 143.04 143.2 50067990 145.5 GAZP 2010-07-02 144.8 148.27 144.05 148.25 41766629 146.08 GAZP 2010-07-05 148 149.85 146.85 148.05 22990057 148.48 GAZP 2010-07-06 149.45 152.7 148.95 152.38 35984818 150.98 GAZP 2010-07-07 150.61 153.68 148.35 153.47 43992477 150.2 GAZP 2010-07-08 154.71 155.16 151.7 151.97 42195218 153.27 GAZP 2010-07-09 153 154.51 150.88 154.2 32120720 152.53 GAZP 2010-07-12 153.52 157.6 152.72 156.13 41421955 155.71 GAZP 2010-07-13 155.8 160.44 155.1 159.03 55471055 158.82 GAZP 2010-07-14 160.2 160.85 157 158.12 38454449 158.72 GAZP 2010-07-15 157.9 161.09 156.59 157.1 50889369 159.02 GAZP 2010-07-16 157.57 159.11 155.15 155.19 40608591 157.1 GAZP 2010-07-19 155.1 158.27 154.09 156.69 33735277 156.47 GAZP 2010-07-20 157.7 158.75 154.26 155.47 35697278 156.02 GAZP 2010-07-21 156.89 159.74 156.4 158.25 47594136 158.41 GAZP 2010-07-22 157.17 162.44 157.03 162.3 49538717 160.1 GAZP 2010-07-23 162.5 162.94 160.02 160.9 37735647 161.43 GAZP 2010-07-26 162.5 162.86 161 162.13 28865188 161.78 GAZP 2010-07-27 162 165.24 161.47 164.3 52775501 163.75 GAZP 2010-07-28 164.8 165.4 161.61 161.79 38811716 163.09 GAZP 2010-07-29 162.1 167 161.73 165.5 47331540 164.84 GAZP 2010-07-30 164.5 165.09 160.13 162.85 48459096 162.64 GAZP 2010-08-02 164 169.51 163.99 168.99 53492817 166.8 GAZP 2010-08-03 169.5 169.5 165.05 165.92 45720519 167.11 GAZP 2010-08-04 165.74 169.35 163.66 167.04 60222691 166.4 GAZP 2010-08-05 167.6 169.23 165.55 166.95 53614527 167.67 GAZP 2010-08-06 167.63 169 165.26 166.88 43954706 167.33 GAZP 2010-08-09 167.73 170.64 167.73 169.61 51487495 169.39 GAZP 2010-08-10 168.8 169.29 165.6 166.53 49754611 166.9 GAZP 2010-08-11 165.15 165.5 162.09 162.3 42883823 163.73 GAZP 2010-08-12 161.83 163.48 160.15 162.43 42807237 161.54 GAZP 2010-08-13 163.48 163.88 160.26 161.26 35498222 161.91 GAZP 2010-08-16 161.01 163.18 158.91 163.18 38343339 160.83 GAZP 2010-08-17 163.37 164.7 162.72 164.2 35912889 163.82 GAZP 2010-08-18 163.9 164 162.23 162.4 27477119 162.98 GAZP 2010-08-19 163.5 165.18 160.04 160.1 43493735 163.07 GAZP 2010-08-20 160.1 161.17 157.81 158.73 42206460 159.09 GAZP 2010-08-23 159.25 159.9 157.13 159.11 32875912 158.54 GAZP 2010-08-24 157.81 158.37 155.46 156.6 34851851 157.06 GAZP 2010-08-25 156.52 158.33 154.72 155.61 36818096 156.34 GAZP 2010-08-26 157.48 158.87 156.8 158.7 40873457 157.75 GAZP 2010-08-27 157.96 159.18 156.5 158.56 36613182 157.71 GAZP 2010-08-30 159.98 160.44 158.63 159 31782631 159.55 GAZP 2010-08-31 157.52 159.2 155.94 159.15 37329926 157.23 GAZP 2010-09-01 159.6 162.77 158.07 161.79 48788206 160.01 GAZP 2010-09-02 161.79 163.57 161.53 162.8 42721026 162.66 GAZP 2010-09-03 163 164.65 161.13 163 49408735 163.06 GAZP 2010-09-06 164.1 164.9 162.8 162.95 29531924 163.73 GAZP 2010-09-07 162.49 162.49 160.77 161.54 27633203 161.46 GAZP 2010-09-08 160.9 164.24 160.78 164.14 42933984 162.8 GAZP 2010-09-09 163.7 167.39 163.21 165.53 54607234 165.6 GAZP 2010-09-10 165.35 166.37 163.89 164.4 33920721 164.88 GAZP 2010-09-13 166.24 166.91 164.8 165 40008513 165.72 GAZP 2010-09-14 164.51 164.75 162.43 163 47444235 163.57 GAZP 2010-09-15 162.95 164.13 161.62 163.87 43958719 162.81 GAZP 2010-09-16 163.01 163.79 162.51 163.17 29641758 163.15 GAZP 2010-09-17 164.75 165.3 162.01 162.18 38023571 163.67 GAZP 2010-09-20 162.49 163.44 161.91 163.15 27202867 162.62 GAZP 2010-09-21 163.35 164.94 162.43 163.14 34204092 163.79 GAZP 2010-09-22 162.99 163.43 160.79 160.8 41678911 161.69 GAZP 2010-09-23 161.01 161.65 158.57 159.22 43740575 159.77 GAZP 2010-09-24 158.7 158.79 157.37 157.97 48585325 158.05 GAZP 2010-09-27 159.5 159.81 157.1 157.5 45134144 158.76 GAZP 2010-09-28 157.04 157.7 155.71 156.8 41674389 156.57 GAZP 2010-09-29 157.5 159.09 157.13 157.85 42559499 158.28 GAZP 2010-09-30 157.85 160.29 157.81 160 54741352 158.97 GAZP 2010-10-01 160 162.01 159.47 160.54 61044287 160.68 GAZP 2010-10-04 161.4 163.14 160.5 161.99 62158306 162.03 GAZP 2010-10-05 162 162.53 160.31 162.44 61594539 161.46 GAZP 2010-10-06 163.5 164.4 162 163 68059365 163.28 GAZP 2010-10-07 163.22 164 162.15 162.49 43543073 163.03 GAZP 2010-10-08 162.33 163.35 161.36 163.35 43262022 162.12 GAZP 2010-10-11 164.02 165.15 163.65 165 35326349 164.48 GAZP 2010-10-12 163.4 163.84 162.56 163 44395464 163.1 GAZP 2010-10-13 163.86 165.03 162.84 164.74 57329903 164.05 GAZP 2010-10-14 165.55 165.75 161.66 162.3 56495067 163.49 GAZP 2010-10-15 162.45 163.12 160.63 161 44134875 161.88 GAZP 2010-10-18 160.2 163.6 159.72 163.4 51395349 161.92 GAZP 2010-10-19 163.4 164.67 161.52 162.27 57156349 163.27 GAZP 2010-10-20 161.5 162.87 160.53 161.9 39972973 161.72 GAZP 2010-10-21 162.07 165.98 161.06 165.8 76114750 164.1 GAZP 2010-10-22 165.3 169.7 164.56 168.49 80851117 167.29 GAZP 2010-10-25 170 171.4 169.21 169.62 76650490 170.49 GAZP 2010-10-26 169.53 169.97 167.35 168.45 50475075 168.62 GAZP 2010-10-27 168.11 168.5 167 167.02 42887867 167.7 GAZP 2010-10-28 167.74 169.5 166.5 167.17 46185945 168.29 GAZP 2010-10-29 166.82 170.47 166.56 168.89 50953169 168.82 GAZP 2010-11-01 170 171.4 169.4 169.89 46127294 170.33 GAZP 2010-11-02 169.98 170.5 168.95 170.16 28594305 169.86 GAZP 2010-11-03 170.24 171 169.56 170.19 33902140 170.19 GAZP 2010-11-08 174.37 175.35 173.6 174.2 63317701 174.56 GAZP 2010-11-09 174.01 177.44 174.01 176.1 70943011 175.86 GAZP 2010-11-10 175 175.51 173.1 174.47 55021337 174.3 GAZP 2010-11-11 175.4 175.74 172.36 172.6 42944312 173.68 GAZP 2010-11-12 171 172.8 169.9 171.88 46449925 171.42 GAZP 2010-11-13 171.02 171.91 170.62 171.69 13342176 171.22 GAZP 2010-11-15 172 173.2 170.57 171.79 35097646 172.07 GAZP 2010-11-16 170.81 170.85 168.48 169.57 37346911 169.54 GAZP 2010-11-17 168.49 170.19 167.66 168.81 40398825 168.91 GAZP 2010-11-18 169.55 170.7 169.2 170.7 33987151 170.01 GAZP 2010-11-19 170.7 172.3 169.23 172.2 43829563 170.83 GAZP 2010-11-22 173 174.09 169.52 169.71 56358833 171.93 GAZP 2010-11-23 168.99 169.5 166.9 167.7 47926689 167.97 GAZP 2010-11-24 168.2 170.5 165.6 170.32 65368371 168.27 GAZP 2010-11-25 170.5 173.78 169.6 172.6 62122084 172.37 GAZP 2010-11-26 171.8 175.1 171.71 174.49 76552003 173.76 GAZP 2010-11-29 175.5 176.37 172.2 173.03 55450179 174.46 GAZP 2010-11-30 173.65 175 172.27 174.2 46119273 173.55 GAZP 2010-12-01 174.7 183 174.55 182.49 148208131 179.17 GAZP 2010-12-02 184 189.74 182.72 189.2 170407946 186.5 GAZP 2010-12-03 189.2 193.3 187.85 190.7 159522191 191.02 GAZP 2010-12-06 191.1 194.55 191.1 194.3 94507518 193.09 GAZP 2010-12-07 194.99 196.3 191.75 192.95 102943713 194.34 GAZP 2010-12-08 191.03 193.6 189.71 190.9 72388889 191.63 GAZP 2010-12-09 192.87 193.49 191.1 192.83 55714428 192.38 GAZP 2010-12-10 192.83 194.15 191.31 192.87 49324903 192.65 GAZP 2010-12-13 194.1 196.5 193.8 195.8 63438040 195.42 GAZP 2010-12-14 195.02 197.75 194.09 197.2 62775043 195.78 GAZP 2010-12-15 196.56 198.15 193.5 195.56 74694399 196.31 GAZP 2010-12-16 194.65 195.26 192.6 193.43 51054192 193.79 GAZP 2010-12-17 194 196.5 193.43 194.11 61474397 195.29 GAZP 2010-12-20 193.88 194.9 192.85 194.03 32309209 193.78 GAZP 2010-12-21 195.28 196.11 194.49 195.52 29047486 195.48 GAZP 2010-12-22 196.2 197.84 195.9 197 42228132 196.86 GAZP 2010-12-23 197.15 197.17 195.07 196.01 32056422 195.82 GAZP 2010-12-24 196.19 196.55 194.51 195.32 16882185 195.47 GAZP 2010-12-27 195.05 195.8 194.09 194.9 17077814 195.04 GAZP 2010-12-28 195.1 195.32 194.11 194.41 17424481 194.83 GAZP 2010-12-29 194.8 195.2 191.52 192.5 24177592 193.46 GAZP 2010-12-30 192.51 193.98 191.7 193.5 20585807 193.28 GAZP 2011-01-11 193.9 194.4 191.98 194.15 32744066 193.11 GAZP 2011-01-12 195 200.95 194.32 200.64 69782645 197.96 GAZP 2011-01-13 200.64 202.85 196.51 197.4 74294514 199.83 GAZP 2011-01-14 196.9 198.84 194.12 195.92 67356850 195.75 GAZP 2011-01-17 196 199.95 195.35 198.7 52592707 197.91 GAZP 2011-01-18 199 201.35 196.5 198.8 78943784 199.19 GAZP 2011-01-19 199.64 200.55 197.55 198.12 57843735 199.18 GAZP 2011-01-20 196.51 196.69 193.24 194.2 65862488 194.73 GAZP 2011-01-21 194.65 195.18 191.81 192.71 74682795 193.11 GAZP 2011-01-24 193.56 193.6 187.26 189.05 70611653 190.42 GAZP 2011-01-25 190.48 192.44 188.88 190 57875032 190.6 GAZP 2011-01-26 190.81 197.5 190.77 197.14 89976654 195.28 GAZP 2011-01-27 197.9 202 195.73 201.3 126923646 199.19 GAZP 2011-01-28 200.52 202.24 199.03 199.7 77733192 200.61 GAZP 2011-01-31 198.5 198.7 195.83 196.98 50996698 197.01 GAZP 2011-02-01 198.41 205 197.8 204.91 87981195 201.49 GAZP 2011-02-02 205.5 211.24 205.4 209.51 141000490 208.94 GAZP 2011-02-03 210.46 212.9 206.3 207.03 90138916 209.24 GAZP 2011-02-04 208.31 213.75 207.7 213.3 112660796 211.64 GAZP 2011-02-07 213.9 215.2 210.75 213.6 67627892 212.87 GAZP 2011-02-08 213.2 216.65 210.28 210.4 116234066 213.15 GAZP 2011-02-09 211.5 215.45 209.69 215.15 86691286 212.82 GAZP 2011-02-10 214.02 214.87 208.01 208.22 87428526 210.89 GAZP 2011-02-11 208.27 210.3 205.22 208.5 80565740 207.2 GAZP 2011-02-14 210 211.48 203.5 203.51 72029981 206.84 GAZP 2011-02-15 203.61 205.2 199.33 199.5 84154046 201.91 GAZP 2011-02-16 200 200.9 196.07 199.4 104611444 198.4 GAZP 2011-02-17 200.52 201.13 195.22 195.45 69125103 198.44 GAZP 2011-02-18 196.3 197.27 194.12 195.5 67950711 195.53 GAZP 2011-02-21 196.31 199.36 194.85 198.92 54765044 197.85 GAZP 2011-02-22 197.5 198.45 195.52 197.8 56502029 197.05 GAZP 2011-02-24 199.78 209.3 199.27 208.05 147528462 204.99 GAZP 2011-02-25 208.9 211.25 205.11 209.3 92143808 208.41 GAZP 2011-02-28 210.3 212.75 207.25 210.71 67936202 210.52 GAZP 2011-03-01 212.19 214.9 208.25 209.48 99638410 212.12 GAZP 2011-03-02 208.3 212.15 207.88 212 65771720 210.44 GAZP 2011-03-03 212.6 215.3 212.6 213.54 84712820 214.33 GAZP 2011-03-04 214.21 214.88 212.12 212.9 49150070 213.33 GAZP 2011-03-05 213.02 214.39 212.8 214.12 17920380 213.66 GAZP 2011-03-09 214.4 216.12 212.06 214.77 56954130 213.93 GAZP 2011-03-10 213.53 214.44 207.67 207.95 66854730 210.91 GAZP 2011-03-11 205.99 209.88 204 209.1 77403240 207.7 GAZP 2011-03-14 208.01 217.28 207.91 216.25 134360780 213.95 GAZP 2011-03-15 213 217.65 210.28 217.5 159227600 214.09 GAZP 2011-03-16 219.33 224.15 218.52 221.81 165995550 221.27 GAZP 2011-03-17 221.62 225.84 221.45 224.91 109982610 224.04 GAZP 2011-03-18 226.5 226.89 221.65 224.1 76678330 223.85 GAZP 2011-03-21 225.02 226.15 221.75 222.36 54748030 223.63 GAZP 2011-03-22 222.67 223.35 219.53 220.32 53528710 221.1 GAZP 2011-03-23 219.62 223.7 219.2 223.5 61435640 221.89 GAZP 2011-03-24 223.93 225.1 221.35 224.3 84815300 223.65 GAZP 2011-03-25 224.89 225.19 222.36 222.81 55020360 223.66 GAZP 2011-03-28 223.02 225.72 222.89 225.5 54293340 224.5 GAZP 2011-03-29 226 226.17 222.51 224.01 59901440 224.29 GAZP 2011-03-30 225.52 229.5 225.37 229.32 79970280 228.03 GAZP 2011-03-31 229.39 230.44 228.3 229.09 70164950 229.51 GAZP 2011-04-01 229.1 235.4 228.06 235.1 77630490 232.4 GAZP 2011-04-04 236 240.75 235.17 237.7 101836120 238.24 GAZP 2011-04-05 238.48 239.3 235.55 238.72 71075920 237.27 GAZP 2011-04-06 239.03 241.95 237.01 239.4 70894430 239.69 GAZP 2011-04-07 238.3 240.23 236.54 238 63506670 238.49 GAZP 2011-04-08 239.69 243.7 239.12 243.2 75534260 241.25 GAZP 2011-04-11 243.52 247.47 241.77 244 93029910 244.44 GAZP 2011-04-12 240.7 241.49 234.46 235.57 102249490 238.06 GAZP 2011-04-13 236.03 237.29 232.77 235.07 87565620 235.42 GAZP 2011-04-14 234.69 234.69 226.9 228.87 80247690 230.04 GAZP 2011-04-15 228.7 231.78 227.14 227.6 80798860 229.38 GAZP 2011-04-18 227.6 228.9 217 218.91 90926580 223.58 GAZP 2011-04-19 221.2 225.8 220.7 225.69 73575190 223.34 GAZP 2011-04-20 227.38 231.29 227.05 230.51 73544610 229.29 GAZP 2011-04-21 233.18 235 231.59 235 76239430 233.44 GAZP 2011-04-22 235.31 237.27 235 236.89 27732400 236.4 GAZP 2011-04-25 238.02 239.77 233.55 233.9 61015960 236.98 GAZP 2011-04-26 232.7 235.28 228.7 232.14 69228360 232.49 GAZP 2011-04-27 234.19 234.85 229.1 231.9 63753970 231.78 GAZP 2011-04-28 235 235.6 229.63 231.9 63564000 232.7 GAZP 2011-04-29 230.8 232.69 228.15 231.78 37448740 230.67 GAZP 2011-05-03 231.17 232 220.89 221.64 64590780 226.16 GAZP 2011-05-04 222 223 211.12 212.44 114033790 216.93 GAZP 2011-05-05 213.5 215.45 205.12 208.8 109325880 209.59 GAZP 2011-05-06 206.32 213.05 204.7 211.68 110404600 208.58 GAZP 2011-05-10 210.62 215.67 210.13 214 72690950 214.08 GAZP 2011-05-11 215.25 217.19 209.02 210 69724400 214.36 GAZP 2011-05-12 208.3 208.48 201.25 203.12 87720680 204.42 GAZP 2011-05-13 204.01 204.87 200.62 201.08 67680780 202.49 GAZP 2011-05-16 199.24 202 196.38 198.49 80221260 198.85 GAZP 2011-05-17 198.69 200.49 196 198.5 61216360 197.71 GAZP 2011-05-18 201 203 199 202.85 59742860 200.89 GAZP 2011-05-19 203.3 206.16 200.57 201.36 80383130 203.7 GAZP 2011-05-20 202 203.8 195.6 196.9 74839850 199.42 GAZP 2011-05-23 195 195.37 190.05 190.3 72652120 192.25 GAZP 2011-05-24 191.3 195.95 191.3 195.5 64643570 194.09 GAZP 2011-05-25 193.5 196.99 192.5 196.77 69740110 194.77 GAZP 2011-05-26 198.16 199.24 194.2 195 77261150 196.45 GAZP 2011-05-27 196.7 202.5 195.77 201.82 83493960 199.65 GAZP 2011-05-30 201.8 204.4 201.47 203.89 32188090 203.34 GAZP 2011-05-31 205.2 207.75 203.95 204.02 65305130 206.03 GAZP 2011-06-01 205.46 206.6 203.13 203.48 62661390 204.9 GAZP 2011-06-02 200.64 202.3 198.56 201.68 74629030 200.6 GAZP 2011-06-03 201.4 203 195.11 196.55 82895660 198.81 GAZP 2011-06-06 196.5 197.41 194.07 195.97 53765390 195.84 GAZP 2011-06-07 195.6 204.9 195.15 204.67 91320000 201.36 GAZP 2011-06-08 204 208.75 202.1 207.11 86509590 205.27 GAZP 2011-06-09 207.59 212.49 206.18 211.92 90343860 208.92 GAZP 2011-06-10 211 211.38 207.3 209.21 73674450 209.21 GAZP 2011-06-14 210.58 211.25 207.37 208.24 48641180 209.35 GAZP 2011-06-15 208.27 210.49 205.6 206 67324440 207.82 GAZP 2011-06-16 203.56 205.49 201.65 204.6 70641070 203.54 GAZP 2011-06-17 203.5 203.95 198.18 200.8 82515830 201.32 GAZP 2011-06-20 199.3 200.77 197.8 199 47955430 199.2 GAZP 2011-06-21 200.65 202.19 199.78 200.95 41643310 201.03 GAZP 2011-06-22 201.62 202.87 198.5 202.54 56964970 200.79 GAZP 2011-06-23 200.79 201.67 195.9 195.95 76409000 198.73 GAZP 2011-06-24 200 201.37 198.44 199.22 75855920 199.74 GAZP 2011-06-27 198.54 199.84 195.6 196.29 61378610 197.52 GAZP 2011-06-28 197.48 199.05 195.8 199.05 63946180 197.41 GAZP 2011-06-29 199.76 202.39 199.25 201.51 64596200 201.19 GAZP 2011-06-30 202.2 204.57 201.6 203.87 52978580 203.15 GAZP 2011-07-01 203.53 206.31 202.08 205 57670710 204.45 GAZP 2011-07-04 205.94 205.94 204 205.24 29407560 204.99 GAZP 2011-07-05 204.48 205.02 202.35 203.6 43621970 203.45 GAZP 2011-07-06 204.13 204.43 201.21 201.56 42500420 203.02 GAZP 2011-07-07 203.3 208.16 203.3 207.7 67644210 206.23 GAZP 2011-07-08 207.06 208.78 203.7 205.44 65147430 206.52 GAZP 2011-07-11 204.12 204.75 201.51 201.94 38210930 202.95 GAZP 2011-07-12 200.58 202.2 198.08 201.59 57993790 200.32 GAZP 2011-07-13 202 203.98 199.74 202.95 54397590 202.14 GAZP 2011-07-14 201.77 203 200 201 52593400 201.59 GAZP 2011-07-15 200.02 202.2 198.88 201.6 54002270 200.79 GAZP 2011-07-18 201.48 202.3 197.79 197.95 41877470 199.71 GAZP 2011-07-19 198.95 200.3 198.54 199.9 34429710 199.51 GAZP 2011-07-20 201.16 202.19 200.2 200.3 38731470 201.43 GAZP 2011-07-21 200.93 203.77 198.3 203.7 66043790 200.39 GAZP 2011-07-22 204.3 204.9 202.07 202.7 48483080 203.38 GAZP 2011-07-25 200.98 201.75 199.25 201.21 43068710 200.38 GAZP 2011-07-26 201.11 202.79 200.36 201.4 40461390 201.68 GAZP 2011-07-27 201.53 203.04 199.77 199.88 49725990 201.39 GAZP 2011-07-28 199.55 202.35 199.14 202.1 41911330 201.34 GAZP 2011-07-29 200.51 201.54 198.4 199.44 45059270 199.9 GAZP 2011-08-01 202.5 204.67 201.57 202.09 55703050 203.06 GAZP 2011-08-02 201.6 201.8 199.53 200.51 44060650 200.4 GAZP 2011-08-03 198.8 198.9 192.47 193 75817670 196.44 GAZP 2011-08-04 194.6 194.99 186.86 187 89385900 190.87 GAZP 2011-08-05 180.1 184.95 176.68 181.8 147556880 180.66 GAZP 2011-08-08 175.26 179.45 169.5 169.9 108862610 176.2 GAZP 2011-08-09 162.6 169.9 154.05 166.7 186085810 164.23 GAZP 2011-08-10 170.5 170.84 156.84 157.7 126607820 165.23 GAZP 2011-08-11 161.5 165.58 153.11 164.99 163406090 160.04 GAZP 2011-08-12 166.42 170.65 162.21 169.5 120279210 166.85 GAZP 2011-08-15 171.67 174.8 170.85 174.41 64371980 173.09 GAZP 2011-08-16 172.5 172.5 168.73 171.1 73703750 170.72 GAZP 2011-08-17 171.59 176.43 169.42 175.5 65266490 172.97 GAZP 2011-08-18 172.96 173.79 166.1 169.65 75276910 171.22 GAZP 2011-08-19 166.27 170.5 161.51 169.56 107717210 165.53 GAZP 2011-08-22 166.96 169.9 165.39 168.95 75000470 168.26 GAZP 2011-08-23 170.43 171.28 167.37 169.12 67811630 169.6 GAZP 2011-08-24 170.61 174.29 169 173.5 72457510 171.29 GAZP 2011-08-25 173.84 175.43 170.1 170.78 65426740 173.51 GAZP 2011-08-26 171.8 173 168.85 172.8 67891250 170.59 GAZP 2011-08-29 174.8 178.06 174.33 177.73 47140210 176.05 GAZP 2011-08-30 178.2 179.15 175.92 177.18 59276150 177.55 GAZP 2011-08-31 178.21 179.4 176.27 178.08 63911650 177.97 GAZP 2011-09-01 177.9 178.79 174.17 177.35 65973520 176.46 GAZP 2011-09-02 175.11 176.3 170.65 171 61426670 172.99 GAZP 2011-09-05 169.13 170.67 167.08 169.61 52769590 169.01 GAZP 2011-09-06 167.91 171.52 167.43 167.94 61141610 169.47 GAZP 2011-09-07 171 174.45 170.71 174.01 59637470 172.39 GAZP 2011-09-08 174.29 175.98 172.51 175 53461790 174.09 GAZP 2011-09-09 174.11 174.2 168.29 168.79 65610180 171.32 GAZP 2011-09-12 166.15 166.88 162.36 165.5 69795600 164.62 GAZP 2011-09-13 167.02 167.9 162.02 164.11 75997180 164.77 GAZP 2011-09-14 163 167.73 162.17 165.88 61848790 165.75 GAZP 2011-09-15 168.24 170.05 165.8 166 94726580 167.73 GAZP 2011-09-16 167.73 167.92 163.36 164.5 53937240 165.1 GAZP 2011-09-19 163.49 165.74 162.5 163.4 50013430 163.95 GAZP 2011-09-20 163.3 166.85 163.29 166.23 51621200 165.66 GAZP 2011-09-21 165.94 167.25 164.22 164.45 42137270 165.55 GAZP 2011-09-22 161.5 161.67 152.32 152.66 104342400 156.73 GAZP 2011-09-23 151.1 153.33 145.5 151.25 144618620 149.9 GAZP 2011-09-26 148.76 156.64 146.33 154.5 97069800 153.33 GAZP 2011-09-27 157.97 158.95 156 157 57280850 157.43 GAZP 2011-09-28 155.5 156.29 153.8 155.02 64015540 155.09 GAZP 2011-09-29 153.54 160.2 152.55 158.81 64196500 156.91 GAZP 2011-09-30 158.06 158.78 151.81 155.9 83274770 154.88 GAZP 2011-10-03 152.5 154.83 150.18 153.52 61789280 152.82 GAZP 2011-10-04 151.99 155.18 142.3 144.59 94242970 148.58 GAZP 2011-10-05 148.37 148.4 139.4 142.71 82601190 144 GAZP 2011-10-06 144.86 151.4 144.65 150.23 86398560 149.11 GAZP 2011-10-07 152.22 153.14 149.45 151 75516680 151.38 GAZP 2011-10-10 151.99 154.95 149.12 154.2 57812970 151.38 GAZP 2011-10-11 154.92 155.2 150.82 153 67652690 152.65 GAZP 2011-10-12 152.17 161.7 152.17 161.25 88899260 158.03 GAZP 2011-10-13 160.52 164.52 156.8 158.07 95812170 160.01 GAZP 2011-10-14 159.52 163.8 158.24 162.86 78815270 161.4 GAZP 2011-10-17 164.47 168.36 158.96 160.37 100406360 163.25 GAZP 2011-10-18 158.16 163.79 157.09 161.9 80539040 160.02 GAZP 2011-10-19 163 164.74 160.08 163.18 77630260 162.58 GAZP 2011-10-20 160.66 164.5 159.85 162.6 58379370 162.08 GAZP 2011-10-21 163.45 166.2 161.22 166.01 49832100 163.55 GAZP 2011-10-24 167.04 170.45 166.08 170 61774250 168.06 GAZP 2011-10-25 169.7 171.01 166.21 168.38 69481050 168.94 GAZP 2011-10-26 167.8 179.5 167.36 177.1 130866320 174.89 GAZP 2011-10-27 181 187.39 181 185.8 128929750 184.78 GAZP 2011-10-28 187.35 190.24 182.65 185 96820090 186.2 GAZP 2011-10-31 183.12 184.1 178.81 179.2 60486890 181.37 GAZP 2011-11-01 176.9 178.3 170.3 174.8 105659360 174.5 GAZP 2011-11-02 175.93 183.87 175.43 182.59 130315150 180.15 GAZP 2011-11-03 180.28 185.43 175.4 183.23 127899200 181.17 GAZP 2011-11-07 184 188.05 179.35 183.47 81642790 182.35 GAZP 2011-11-08 183.6 185.78 182.58 183.25 69003380 184.15 GAZP 2011-11-09 184.89 185.55 178.3 180.96 101101030 181.45 GAZP 2011-11-10 178.07 184.96 177.02 183.11 83782630 181.21 GAZP 2011-11-11 184.55 184.6 179.7 183.5 57111750 182.49 GAZP 2011-11-14 185 186.45 182.35 182.7 56491450 184.7 GAZP 2011-11-15 183 186.5 180.84 185.99 92673460 183.4 GAZP 2011-11-16 184.34 189.72 182.91 187.7 91806340 187.22 GAZP 2011-11-17 187.18 188.87 181.76 184 96297960 185.35 GAZP 2011-11-18 181 182.39 179.93 180.01 57151560 181.05 GAZP 2011-11-21 177.98 178.19 168.92 169.74 80821960 173.13 GAZP 2011-11-22 170.03 173.78 167.81 169.2 72587940 171.13 GAZP 2011-11-23 167 171.95 165.88 167.9 85580180 169.17 GAZP 2011-11-24 167.35 169.68 161.83 161.83 41176910 168.03 GAZP 2011-11-25 165 166.69 161.84 165.55 63034920 164.01 GAZP 2011-11-28 168 172.13 167.8 172.13 61464270 170.25 GAZP 2011-11-29 173 173.99 170.05 170.05 55508510 171.85 GAZP 2011-11-30 170.35 175.87 168.4 175.4 85633040 173.08 GAZP 2011-12-01 176.11 184.4 175.01 181.4 137114900 179.6 GAZP 2011-12-02 183 186.69 180.07 183.39 114341820 184.06 GAZP 2011-12-05 183.85 185.45 182.06 184.5 44575880 183.87 GAZP 2011-12-06 183 184.45 174.43 175.28 106615970 179.82 GAZP 2011-12-07 176.49 177.09 172.41 174.63 101128360 174.83 GAZP 2011-12-08 176 179.92 175.58 176.96 87506360 177.9 GAZP 2011-12-09 174 174 169.93 169.93 91357390 171.76 GAZP 2011-12-12 172.5 173.5 163.8 164.42 80947880 169.54 GAZP 2011-12-13 163.98 168.15 160.1 166.66 93038850 164.9 GAZP 2011-12-14 165.81 170.46 164.12 165 81778850 168.15 GAZP 2011-12-15 162.5 172.18 161.86 170.9 100823200 166.67 GAZP 2011-12-16 172.18 173.41 169.07 169.4 64008750 171.06 GAZP 2011-12-19 168.4 168.4 165.56 166.3 53646400 166.95 GAZP 2011-12-20 165.83 172.97 163.55 172.55 74976090 167.84 GAZP 2011-12-21 173.43 173.95 169 169.78 73972610 171.25 GAZP 2011-12-22 169.74 171.89 168.31 170.82 46546880 170 GAZP 2011-12-23 171.51 172.5 169.27 169.71 34983350 171.08 GAZP 2011-12-26 170.5 172 169.5 171.53 20025810 170.74 GAZP 2011-12-27 171.45 171.69 168.89 170.75 21504370 170.5 GAZP 2011-12-28 170.07 171.49 169.15 169.47 23379330 170.2 GAZP 2011-12-29 168.8 170.77 165.34 170.6 37850100 167.78 GAZP 2011-12-30 171.01 172.13 169.06 171.36 24712670 171.39 GAZP 2012-01-03 172.51 177.6 172.22 177.5 24877070 174.71 GAZP 2012-01-04 177.52 178.1 175 176.91 25341090 176.66 GAZP 2012-01-05 177.01 179.37 175.4 177.2 36980600 177.64 GAZP 2012-01-06 175.77 178.72 175.77 176.2 21770320 177.71 GAZP 2012-01-09 175.89 177.57 174.33 177.27 25243270 176.05 GAZP 2012-01-10 178.01 179.99 177.51 179.61 44050620 179.11 GAZP 2012-01-11 178.88 179.4 176.38 178.1 46205390 178.12 GAZP 2012-01-12 178.49 180.82 177.04 177.74 55320210 179.23 GAZP 2012-01-13 178.2 179.6 177.28 178.84 41693540 178.42 GAZP 2012-01-16 177.5 178.85 175.85 178.5 30974800 177.48 GAZP 2012-01-17 179.63 182.28 179.17 181.8 52695410 180.97 GAZP 2012-01-18 181.27 183.2 180 182.9 45380890 181.68 GAZP 2012-01-19 183.95 186.29 182.82 185.5 64922590 184.81 GAZP 2012-01-20 186.03 186.68 183.05 183.48 48039190 185.31 GAZP 2012-01-23 183.4 184.83 180.77 184.34 47168260 182.74 GAZP 2012-01-24 183.65 184.5 181.97 183.28 37690790 183.39 GAZP 2012-01-25 184.4 186.25 184.25 185.7 37826390 185.13 GAZP 2012-01-26 186.99 187.43 184.14 185.25 54968990 185.66 GAZP 2012-01-27 184.5 185.8 182.3 182.5 40259070 183.99 GAZP 2012-01-30 181.65 183.58 181.03 181.75 37382290 182.23 GAZP 2012-01-31 183 184.47 181.9 183.8 39717310 183.38 GAZP 2012-02-01 183 186.75 182.6 185.54 44145020 185.03 GAZP 2012-02-02 186.3 187.45 185.5 187.35 50753110 186.52 GAZP 2012-02-03 187 189.9 186.04 189.7 47953200 188 GAZP 2012-02-06 189.99 191.11 188.5 189.8 40175500 189.58 GAZP 2012-02-07 190.13 191.09 187.85 188.2 39830920 189.22 GAZP 2012-02-08 189.28 190.9 188.3 188.77 42527010 189.76 GAZP 2012-02-09 189.18 190.24 187.21 188.79 46778150 188.97 GAZP 2012-02-10 187.95 189.37 186.85 188.16 40274230 188.11 GAZP 2012-02-13 189.2 192.2 189.02 192 43221810 191.35 GAZP 2012-02-14 191.5 193.35 190.57 191.51 44550150 192.06 GAZP 2012-02-15 193 193.69 191.2 191.7 40878050 192.43 GAZP 2012-02-16 190.12 190.38 188.03 190 45760260 189.13 GAZP 2012-02-17 191.9 192.27 189.1 189.7 32806380 190.47 GAZP 2012-02-20 191.03 191.6 190.5 191 20704750 191.04 GAZP 2012-02-21 190.98 191.12 188.33 188.8 30294550 189.35 GAZP 2012-02-22 189.3 190.79 186.73 187 36160070 188.68 GAZP 2012-02-24 188.64 194.4 187.61 193.85 61250780 191.82 GAZP 2012-02-27 193.03 196 192.76 193.1 51219130 193.92 GAZP 2012-02-28 194.4 194.5 190.7 191.37 43300720 192.51 GAZP 2012-02-29 192.47 194.49 192.11 194.09 42693980 193.59 GAZP 2012-03-01 192.53 194.27 191.76 194.01 31594230 193.01 GAZP 2012-03-02 194.76 195.89 193.24 195.85 40083440 194.73 GAZP 2012-03-05 196 199.89 195.83 199.82 47062650 197.95 GAZP 2012-03-06 198.7 198.9 192.12 193 56297690 195.19 GAZP 2012-03-07 192.22 194.96 191 194 40646080 193.13 GAZP 2012-03-11 196.54 197.88 196.11 197.53 14212290 196.94 GAZP 2012-03-12 196.77 199.13 195.69 197.39 39431490 197.17 GAZP 2012-03-13 198.27 198.8 196.81 197.25 34347150 197.78 GAZP 2012-03-14 199.53 199.89 198.03 198.53 44187360 198.78 GAZP 2012-03-15 198 200.8 196.7 199.2 61526250 199.23 GAZP 2012-03-16 199.28 199.3 196.7 197.01 26841810 198.06 GAZP 2012-03-19 197.94 198.59 190.6 190.77 58891880 193.32 GAZP 2012-03-20 191.4 192.26 185.38 186 61782410 187.76 GAZP 2012-03-21 186.5 188.19 183.46 185.26 62176140 186 GAZP 2012-03-22 185.1 186.66 180.9 181.46 58380730 182.73 GAZP 2012-03-23 182 183.2 179.42 182.28 44081830 181.37 GAZP 2012-03-26 183.18 185.95 181.42 184.76 43494050 183.77 GAZP 2012-03-27 185.76 186.14 182.52 182.75 38837090 184.57 GAZP 2012-03-28 182 182.64 179.51 180 47058490 180.91 GAZP 2012-03-29 179.81 180.88 176.33 177.05 51208400 178.35 GAZP 2012-03-30 179.43 182.18 179.2 181.3 63696870 180.73 GAZP 2012-04-02 182.2 184 180.37 181.89 42949650 182.34 GAZP 2012-04-03 183 185.8 182.6 185.2 45942530 183.91 GAZP 2012-04-04 183.32 184.5 180.5 181.23 48372070 182.13 GAZP 2012-04-05 181.75 182.48 178.32 182.18 50635620 180.76 GAZP 2012-04-06 182.57 182.95 177.8 178.07 30952980 179.82 GAZP 2012-04-09 178 179.9 176.21 179.87 32779200 177.92 GAZP 2012-04-10 179.87 180.35 176.3 176.42 49363680 178.49 GAZP 2012-04-11 175.5 177.72 174.5 176.01 54130320 176.31 GAZP 2012-04-12 176.7 177.15 173.57 175.74 65948880 175.22 GAZP 2012-04-13 176.66 179.05 176.12 177.97 69594560 177.9 GAZP 2012-04-16 177 178.62 174.31 174.31 51951830 176.87 GAZP 2012-04-17 174.76 175.49 169.06 170.9 88916310 171.89 GAZP 2012-04-18 172.28 172.3 169.02 169.39 52738950 170.18 GAZP 2012-04-19 169.89 172.8 169.16 171.15 61822490 171.25 GAZP 2012-04-20 171 171.35 169.66 170.93 41325500 170.57 GAZP 2012-04-23 171.3 171.34 165.86 166.48 54466710 167.9 GAZP 2012-04-24 167.47 167.47 163.39 163.89 59921960 165.14 GAZP 2012-04-25 164.98 166.19 164.21 165.08 40353690 165.51 GAZP 2012-04-26 165.5 166.55 163.8 164.01 42719430 165.05 GAZP 2012-04-27 164.14 169.29 163.5 168.69 59367400 167.07 GAZP 2012-04-28 168.3 169.5 168.3 169.27 11507280 168.98 GAZP 2012-05-02 170.49 171.85 167.07 167.5 50901200 169.84 GAZP 2012-05-03 167.75 170.24 166.75 169.25 38676280 168.75 GAZP 2012-05-04 168.48 169 162.1 162.75 62683390 165.41 GAZP 2012-05-05 162.15 164.5 161.11 164 15797860 163.05 GAZP 2012-05-07 161.5 166.25 160.31 165.73 24694700 163.21 GAZP 2012-05-08 166 167.08 164.07 165 24568530 165.49 GAZP 2012-05-10 165 167.07 163.2 165 66882950 165.3 GAZP 2012-05-11 159.3 159.46 156.22 158.15 57625190 157.69 GAZP 2012-05-12 157.78 158.64 156.71 158.02 10591730 157.45 GAZP 2012-05-14 157.97 158 149.02 149.51 61942760 153.24 GAZP 2012-05-15 149.95 150.8 145.31 148.53 88933700 148.11 GAZP 2012-05-16 146.04 148.71 145.21 146.02 60504260 146.86 GAZP 2012-05-17 146.8 146.98 140.8 142.7 80448950 143.41 GAZP 2012-05-18 140 142.75 137.07 139.58 85170220 139.94 GAZP 2012-05-21 139 142.65 138.16 142 53809940 140.97 GAZP 2012-05-22 143.2 144.56 142.39 143.41 55199990 143.7 GAZP 2012-05-23 141.3 142.62 138.12 138.69 57186360 140.46 GAZP 2012-05-24 140.2 142.35 136.54 142.16 56321470 139.64 GAZP 2012-05-25 141.5 144.3 140.8 143 46091950 143.15 GAZP 2012-05-28 144.5 146.35 143.61 144.22 33877620 144.8 GAZP 2012-05-29 145.01 149.28 145.01 148.5 51645610 147.23 GAZP 2012-05-30 147.58 150.51 146.82 148.11 67584800 148.62 GAZP 2012-05-31 149.06 150.2 146.75 147.03 64198570 148.46 GAZP 2012-06-01 147.01 148.92 144.41 148.65 70880510 146.89 GAZP 2012-06-04 146.8 152.3 146.45 151.5 50066690 150.22 GAZP 2012-06-05 152.55 153.2 149.8 150.47 36968460 151.2 GAZP 2012-06-06 151.4 151.79 148.5 150.15 52583620 149.96 GAZP 2012-06-07 151.62 153.1 149.08 151.75 53500310 151.16 GAZP 2012-06-08 150.17 151.76 149.52 151.5 31272150 150.6 GAZP 2012-06-09 152.35 152.77 151.4 152.14 7851520 151.96 GAZP 2012-06-13 152 154.54 151.12 152.3 42393500 152.79 GAZP 2012-06-14 152 152.34 150.7 152.19 29052570 151.6 GAZP 2012-06-15 152.58 156.94 152.31 156.2 67627850 153.98 GAZP 2012-06-18 158 158.49 156.15 157.7 39648060 157.31 GAZP 2012-06-19 157.31 158.96 157.06 158.9 34936260 158.09 GAZP 2012-06-20 158.85 159.14 157.21 157.72 30782840 157.89 GAZP 2012-06-21 156.96 158.19 155.45 156.17 37076950 156.77 GAZP 2012-06-22 154.5 155.94 153.56 154.9 35259790 154.75 GAZP 2012-06-25 153.75 154.98 151.1 151.12 28623520 152.67 GAZP 2012-06-26 151.5 152.68 150.5 151.3 27604020 151.95 GAZP 2012-06-27 151.99 153.97 150.2 153.9 33279950 152.28 GAZP 2012-06-28 154.06 154.5 150.35 150.65 34965540 151.97 GAZP 2012-06-29 153 154.36 152.51 153.76 43021640 153.44 GAZP 2012-07-02 153.9 155.86 153.05 155.25 30761880 154.8 GAZP 2012-07-03 155.94 159.83 155.57 158.86 45798390 157.93 GAZP 2012-07-04 158.98 159.66 157.6 159.05 23244550 158.55 GAZP 2012-07-05 158.76 160.78 156.9 157.33 49368670 158.88 GAZP 2012-07-06 157 157.43 155.01 155.41 29858090 156.03 GAZP 2012-07-09 155.41 156.46 153.81 154.41 26274530 155.02 GAZP 2012-07-10 154.01 156.7 152.77 155.6 31652880 155.31 GAZP 2012-07-11 154.5 154.8 152.54 153.9 25289160 153.56 GAZP 2012-07-12 153.49 153.6 151 152.56 29026150 152.15 GAZP 2012-07-13 153.13 154 152.2 153.33 25726200 153.16 GAZP 2012-07-16 152.99 154.85 152.99 153.8 25516920 153.86 GAZP 2012-07-17 154.4 157 154.3 155.19 35639530 155.75 GAZP 2012-07-18 155.98 156.5 154.23 154.8 25317510 155.38 GAZP 2012-07-19 155.69 157.58 155.25 156.52 34731720 156.68 GAZP 2012-07-20 156.3 156.3 153 153.01 24442490 154.52 GAZP 2012-07-23 152 152.25 148.1 148.37 42758340 150.03 GAZP 2012-07-24 149.3 149.75 145.7 145.8 36080730 147.18 GAZP 2012-07-25 145 148.29 144.23 145.99 37311300 146.5 GAZP 2012-07-26 146.5 148.95 145.26 148.5 32240500 147.25 GAZP 2012-07-27 149.3 152.46 148.12 152.35 40981330 150.47 GAZP 2012-07-30 153.4 154.99 153.38 154.75 33940980 154.3 GAZP 2012-07-31 154.85 155.09 150.1 150.75 40581460 152.53 GAZP 2012-08-01 150.11 151.79 149.17 149.99 29379140 150.42 GAZP 2012-08-02 149.54 152 147.55 148.2 47469620 149.48 GAZP 2012-08-03 148 151.2 147.63 151.1 37791310 149.16 GAZP 2012-08-06 151.5 155.33 150.79 154.72 38024890 153.22 GAZP 2012-08-07 154.72 156.99 153.75 156.42 37911620 155.39 GAZP 2012-08-08 155.8 156 154.3 155.57 26192930 155.17 GAZP 2012-08-09 155.81 156.5 153.21 155.04 34753460 155.34 GAZP 2012-08-10 154.48 155 152.54 153.85 29172550 153.76 GAZP 2012-08-13 154.13 156.66 153.79 155.2 28562520 155.49 GAZP 2012-08-14 155.49 157.11 155.16 156.99 24355900 156.16 GAZP 2012-08-15 156.3 156.31 153.54 154.6 27266220 154.6 GAZP 2012-08-16 155.45 156.85 155.06 156.83 28989700 156.11 GAZP 2012-08-17 157.56 157.99 156.7 156.83 22567490 157.4 GAZP 2012-08-20 157.01 157.19 153.7 154.11 25834380 154.94 GAZP 2012-08-21 154.64 157.41 154.64 156.97 26392530 156.52 GAZP 2012-08-22 155.54 156.84 155.01 156.84 19403740 156.02 GAZP 2012-08-23 157.6 159.3 156.57 157.1 38879970 158.2 GAZP 2012-08-24 156.23 157.67 155.65 156.81 24490830 156.63 GAZP 2012-08-27 157.3 157.75 155.9 156.26 17153810 156.63 GAZP 2012-08-28 156 157.19 155.24 156.5 26340390 156.4 GAZP 2012-08-29 156.83 157.77 155.25 156 35167370 156.31 GAZP 2012-08-30 155.51 156.37 154.67 155.07 24296740 155.49 GAZP 2012-08-31 155.02 157.5 154.57 157.4 31504790 156.19 GAZP 2012-09-03 157.05 158.88 156.62 158.12 23245940 158.19 GAZP 2012-09-04 158.47 158.63 157.47 158.06 20391670 158.07 GAZP 2012-09-05 157.17 157.45 154.99 155.05 41286450 155.84 GAZP 2012-09-06 155.05 159.4 155.05 158.9 37193440 156.63 GAZP 2012-09-07 159.2 163.85 159.05 163.24 64740530 162.27 GAZP 2012-09-10 162.9 164.29 162.22 164.21 29625600 163.72 GAZP 2012-09-11 162.78 164.28 162.69 163.4 23543420 163.27 GAZP 2012-09-12 164.17 164.77 163.04 163.21 32953400 163.68 GAZP 2012-09-13 163.06 163.5 161.87 162.99 28809850 162.42 GAZP 2012-09-14 166.96 171.04 166.51 169.52 89796120 168.65 GAZP 2012-09-17 169.45 170.6 168.5 169.26 52109860 169.72 GAZP 2012-09-18 168.5 168.99 167.5 167.76 34161360 168.16 GAZP 2012-09-19 168.14 169.46 164 164.75 50218790 165.91 GAZP 2012-09-20 163.5 164.95 162 164.85 38362480 163.54 GAZP 2012-09-21 165.54 165.87 162.95 163.8 33554760 164.41 GAZP 2012-09-24 163.21 163.35 161.03 161.97 28632800 161.71 GAZP 2012-09-25 162.95 163.19 160.56 160.87 28416790 161.73 GAZP 2012-09-26 160 160.28 156.87 157 35765330 158.22 GAZP 2012-09-27 158.21 159.19 156.31 157.49 31595060 157.37 GAZP 2012-09-28 158.94 159.18 156.52 157.75 24145220 157.86 GAZP 2012-10-01 157.14 161 156.73 160.9 30404070 159.3 GAZP 2012-10-02 160.4 160.4 158.77 159.3 29805970 159.28 GAZP 2012-10-03 158.53 159.74 157.57 158.14 27766330 158.67 GAZP 2012-10-04 158.84 158.89 155.2 156.41 33458740 156.49 GAZP 2012-10-05 157.5 160.5 157.11 159.07 33411400 159.18 GAZP 2012-10-08 158.1 159.35 157.1 158.9 26821250 158.27 GAZP 2012-10-09 159.5 159.92 157.15 157.15 37595680 158.36 GAZP 2012-10-10 156.7 157.07 154.95 155.3 34407900 155.83 GAZP 2012-10-11 154.75 156.12 154.22 154.25 34427990 155.19 GAZP 2012-10-12 154.49 154.59 151.27 152.36 34323530 152.53 GAZP 2012-10-15 152 153.35 151.31 152.22 20753270 152.44 GAZP 2012-10-16 153.5 154 152.38 153.98 30723670 153.21 GAZP 2012-10-17 154.15 157.1 153.77 156.14 43711450 155.48 GAZP 2012-10-18 156.29 157.51 154.3 155 35158780 155.84 GAZP 2012-10-19 154.85 155.13 153.33 154.68 25356190 154.42 GAZP 2012-10-22 153.88 156.85 153.44 156.53 27093620 155.16 GAZP 2012-10-23 156.16 156.53 152.82 153.67 32568050 154.47 GAZP 2012-10-24 153.51 154.3 150.74 152.66 36216500 152.62 GAZP 2012-10-25 152.8 154.23 152.13 152.78 24949170 153.04 GAZP 2012-10-26 151.56 151.9 150.11 151.56 28110590 151.02 GAZP 2012-10-29 151 151.76 150.23 150.85 14527590 150.77 GAZP 2012-10-30 150.22 151.6 146.91 147.06 45693150 148.6 GAZP 2012-10-31 147.06 148.2 144.52 144.9 46124070 146.03 GAZP 2012-11-01 144.89 145.69 141.83 144.3 44921530 143.62 GAZP 2012-11-02 144.5 147.31 144.35 146.03 35751080 145.81 GAZP 2012-11-06 146 146.61 144.68 146 21658460 145.54 GAZP 2012-11-07 146.5 147.81 143.45 143.7 31985040 146.08 GAZP 2012-11-08 142.15 144.35 141.52 143.15 37480470 143.15 GAZP 2012-11-09 142.6 145.89 142.51 145.6 33086040 144.34 GAZP 2012-11-12 146 146.45 144.3 144.88 22274710 145.03 GAZP 2012-11-13 144 144.35 139.17 139.8 48019650 141.75 GAZP 2012-11-14 140 140.5 138 139.35 46096180 139.17 GAZP 2012-11-15 138.35 142.2 138.11 141.73 35257190 139.92 GAZP 2012-11-16 141.25 141.25 139.62 140.2 27460950 140.47 GAZP 2012-11-19 140.63 142.21 140.45 142 22837700 141.42 GAZP 2012-11-20 142.5 142.81 140.06 141.25 19686070 141.29 GAZP 2012-11-21 140.89 143.6 139.21 142.8 33177590 141.33 GAZP 2012-11-22 143.06 143.48 142.03 142.11 19708270 142.64 GAZP 2012-11-23 142.02 142.74 140.97 141.63 29348940 141.68 GAZP 2012-11-26 141.99 142.29 140.12 140.33 22150500 140.82 GAZP 2012-11-27 140.8 141.23 138.02 138.3 34974820 139.16 GAZP 2012-11-28 137.9 138.75 136.5 137.26 42490840 137.56 GAZP 2012-11-29 138.5 138.91 136.72 137.29 29113690 137.79 GAZP 2012-11-30 137.5 139.5 136.5 138.67 47026460 137.88 GAZP 2012-12-03 139.5 141.15 138.43 140.88 36198260 139.71 GAZP 2012-12-04 139.8 141.25 139.23 139.4 25970680 140.21 GAZP 2012-12-05 140.15 142.99 140.14 140.67 44571970 141.58 GAZP 2012-12-06 140.49 141.16 138.6 139.53 36382750 140.08 GAZP 2012-12-07 140 140.17 138.33 139.5 25966200 139.14 GAZP 2012-12-10 139.99 140.94 139.45 140.29 23480270 140.16 GAZP 2012-12-11 140.73 140.89 139.27 139.53 30057030 139.97 GAZP 2012-12-12 140.2 141.6 139.88 140.94 40361540 140.75 GAZP 2012-12-13 140.94 141.09 139.05 139.48 33172140 139.93 GAZP 2012-12-14 139.42 140.01 139.03 139.41 26973840 139.47 GAZP 2012-12-17 139.73 140 138.51 139.73 38263700 139.26 GAZP 2012-12-18 140.49 141.45 140.05 140.34 37138780 140.79 GAZP 2012-12-19 141 142.29 140.08 140.16 36215940 141.16 GAZP 2012-12-20 139.47 142.77 138.88 142.75 52706640 141.33 GAZP 2012-12-21 141.5 144.5 141.24 144.35 54912940 143.38 GAZP 2012-12-24 144.5 145.82 144.38 144.65 32501080 145.24 GAZP 2012-12-25 145 145.3 144 144.76 13398410 144.54 GAZP 2012-12-26 145 145.2 144.5 145.06 11205620 144.9 GAZP 2012-12-27 144.79 145.38 144.45 144.95 17172620 145 GAZP 2012-12-28 144.7 145 143.68 143.7 22318050 144.31 GAZP 2013-01-08 146.27 147.96 145.64 147.9 25413140 147 GAZP 2013-01-09 147.3 149.05 147.15 148.91 29540810 148.36 GAZP 2013-01-10 149 149.51 147.3 147.6 22741520 148.55 GAZP 2013-01-11 147.86 148.69 147.4 147.97 19799760 148.15 GAZP 2013-01-14 148.55 149.85 148.2 149.6 28709170 149.22 GAZP 2013-01-15 149.48 149.6 147.71 147.73 26012900 148.7 GAZP 2013-01-16 147.7 148.4 146.03 146.42 31599220 146.96 GAZP 2013-01-17 146.67 148.23 146.37 147.7 31798680 147.3 GAZP 2013-01-18 148.43 149.23 148.13 148.42 27637550 148.72 GAZP 2013-01-21 148.41 148.7 146.64 147.74 19793330 147.48 GAZP 2013-01-22 147.92 148.14 145.41 145.84 28811800 146.28 GAZP 2013-01-23 146.38 146.94 145.6 146.67 23690410 146.28 GAZP 2013-01-24 146.6 146.63 144.85 146.14 23765470 145.53 GAZP 2013-01-25 146.3 146.78 145.06 146.4 22497380 146.26 GAZP 2013-01-28 146.87 147.99 146.17 147.22 29116530 146.77 GAZP 2013-01-29 147.2 147.2 145.7 145.91 27552620 146.27 GAZP 2013-01-30 146.62 147.17 143.15 143.85 39037350 145.17 GAZP 2013-01-31 143.69 143.69 141.27 142.09 37765880 142.15 GAZP 2013-02-01 142.45 143.47 141.87 142.28 27154010 142.71 GAZP 2013-02-04 142.86 143.19 140.62 141.47 23483420 141.82 GAZP 2013-02-05 141.15 141.66 140.21 141.37 21587650 141 GAZP 2013-02-06 142 142.19 139.45 139.91 37897460 140.95 GAZP 2013-02-07 140.23 140.27 138.52 138.91 27344800 139.17 GAZP 2013-02-08 139.3 139.34 136.8 137.68 44740280 137.64 GAZP 2013-02-11 137.89 137.95 135.05 135.29 37902790 136.37 GAZP 2013-02-12 135.01 135.08 133.15 133.3 46472190 133.9 GAZP 2013-02-13 133.95 137.84 133.42 137.15 81543920 135.76 GAZP 2013-02-14 137.28 138.2 133.55 134.2 54993340 135.63 GAZP 2013-02-15 134.2 134.57 131.72 133.99 38281940 133.27 GAZP 2013-02-18 134 136.2 133.3 135.9 36685480 134.8 GAZP 2013-02-19 136 137.86 135.73 137.55 42875330 137.04 GAZP 2013-02-20 137.98 137.98 136.52 137.06 34118720 137.16 GAZP 2013-02-21 135.7 136.2 134.61 136 35914700 135.53 GAZP 2013-02-22 136.41 137.13 136 136.81 24132560 136.7 GAZP 2013-02-25 137.05 138.47 136.55 138.03 26778640 137.62 GAZP 2013-02-26 136.5 137.19 135.5 136.5 23834590 136.52 GAZP 2013-02-27 136.9 138.52 136.33 137.6 37511950 137.59 GAZP 2013-02-28 138.4 138.4 136.52 137.4 30517150 137.38 GAZP 2013-03-01 136.75 136.94 133.98 134.75 40691650 134.91 GAZP 2013-03-04 134.11 135.38 132.65 133.03 52340190 134.08 GAZP 2013-03-05 133.52 136.46 132.54 136.45 49174090 134.4 GAZP 2013-03-06 136.5 137.32 134.72 134.85 35462680 136.3 GAZP 2013-03-07 134.99 135.75 133.37 133.73 27334510 134.49 GAZP 2013-03-11 135.01 136.95 134.86 136.6 43410830 136.41 GAZP 2013-03-12 136.8 137.44 135.86 137.25 31717820 136.66 GAZP 2013-03-13 136.9 141.79 136.6 140.56 83586550 139.9 GAZP 2013-03-14 140.5 142.5 140 142.08 65293240 141.48 GAZP 2013-03-15 142.8 144.82 142.58 144.5 97785890 143.94 GAZP 2013-03-18 143 144.37 140.85 144.28 66471290 142.56 GAZP 2013-03-19 144.49 145.95 142.05 142.34 46835470 144.1 GAZP 2013-03-20 141.89 142.5 140.66 142.09 40754750 141.81 GAZP 2013-03-21 142.62 143.88 142 142.32 36418560 142.95 GAZP 2013-03-22 142.04 142.25 140 140.18 29772900 141.3 GAZP 2013-03-25 140.95 142.35 138.3 138.6 36113320 140.58 GAZP 2013-03-26 139 139.48 136.5 136.58 38093140 138.07 GAZP 2013-03-27 137.49 137.64 134.04 136.36 39902140 135.76 GAZP 2013-03-28 135.5 135.66 131.98 133.17 76199130 133.33 GAZP 2013-03-29 133.84 134.16 133.11 134.08 16614920 133.76 GAZP 2013-04-01 134 134.48 132.63 132.85 16539800 133.61 GAZP 2013-04-02 133 133.44 130.81 130.81 42194710 131.95 GAZP 2013-04-03 131 131.7 129.87 130.38 47305190 130.56 GAZP 2013-04-04 129.26 132.88 128.77 131.29 57498450 131.33 GAZP 2013-04-05 130.99 131.85 129.76 130.5 44830970 130.41 GAZP 2013-04-08 131.06 132.16 128.92 129.01 30782360 130.62 GAZP 2013-04-09 130 131.2 129.16 130.42 31437210 130.22 GAZP 2013-04-10 131.2 131.85 128.73 129.53 37628360 130.44 GAZP 2013-04-11 130 130 125.55 126.08 59014870 126.72 GAZP 2013-04-12 126 127.43 125.11 126.7 50484420 126.12 GAZP 2013-04-15 125.96 126.7 123.52 125.95 66061010 125.12 GAZP 2013-04-16 124.83 126.66 124.1 124.15 51077790 125.89 GAZP 2013-04-17 124.97 124.97 120.79 121.8 60282790 122.12 GAZP 2013-04-18 121.51 122.84 120.17 120.45 39183040 121.93 GAZP 2013-04-19 121.04 122.08 119.62 120.11 46609840 120.73 GAZP 2013-04-22 120.44 121.65 118.69 119.9 48028780 119.72 GAZP 2013-04-23 119.5 121.25 118.64 120.17 46742970 120.28 GAZP 2013-04-24 120.61 124.8 119.85 124.7 67458070 122.88 GAZP 2013-04-25 125 125.59 122.8 122.96 49030800 124.21 GAZP 2013-04-26 122.9 123.35 121.1 122.82 34573610 122.2 GAZP 2013-04-29 123.1 123.65 121.65 122.5 20112380 122.58 GAZP 2013-04-30 122.99 125.73 122.14 124.15 39444340 123.85 GAZP 2013-05-02 122.85 124.04 122.55 122.96 12775690 123.35 GAZP 2013-05-03 123.6 128.79 123.45 128.7 30484070 126.5 GAZP 2013-05-06 128.89 129.73 127.57 129.38 23831690 128.73 GAZP 2013-05-07 133.36 133.36 128.68 130.55 38268510 130.49 GAZP 2013-05-08 130.6 132.04 129.71 131.81 28493570 131.04 GAZP 2013-05-10 132.4 133.63 131.15 132.89 21787860 132.87 GAZP 2013-05-13 132.5 132.66 129.26 129.8 48467090 131.06 GAZP 2013-05-14 126.01 126.38 124.33 125.54 47389280 125.27 GAZP 2013-05-15 125.65 125.94 122.16 122.3 33277130 123.89 GAZP 2013-05-16 123.37 125 121.54 122.81 46797250 123.53 GAZP 2013-05-17 123.2 125.86 122.72 125.49 40522320 124.69 GAZP 2013-05-20 125.93 127.56 125.72 126.4 38807910 126.72 GAZP 2013-05-21 126.1 127.44 125.4 126.95 35741250 126.48 GAZP 2013-05-22 127.02 128.4 126.53 127.39 41217060 127.58 GAZP 2013-05-23 125.79 125.79 121.31 121.6 47958730 123.52 GAZP 2013-05-24 122.5 122.95 118.87 120 46910350 120.86 GAZP 2013-05-27 120.83 121.18 119.03 119.68 21592230 119.86 GAZP 2013-05-28 120.45 122.09 120.08 120.87 37485890 121.17 GAZP 2013-05-29 120.48 120.48 118.09 118.63 37957740 118.99 GAZP 2013-05-30 118.63 120.82 118.5 119.81 40632640 119.72 GAZP 2013-05-31 120.74 123.42 118.44 123.4 93376740 120.75 GAZP 2013-06-03 122.6 122.96 120.15 120.75 72228680 121.37 GAZP 2013-06-04 121.31 122.12 119.22 119.49 42959750 120.57 GAZP 2013-06-05 119.18 119.67 117.64 118.22 49012180 118.5 GAZP 2013-06-06 118 118.54 116.8 116.98 34193090 117.8 GAZP 2013-06-07 117.98 118.25 116.58 117.25 31983780 117.35 GAZP 2013-06-10 117.88 118.11 115.85 116.5 36061170 117.06 GAZP 2013-06-11 116.35 116.8 110.94 111.91 51536640 113.06 GAZP 2013-06-13 110 111.35 108.15 109.91 55934900 109.5 GAZP 2013-06-14 111.39 111.93 109.52 109.8 40958590 110.68 GAZP 2013-06-17 109.95 111.81 109.25 111.42 40768870 111.04 GAZP 2013-06-18 110.9 113.95 110.84 112.98 31942590 112.8 GAZP 2013-06-19 113.66 113.66 110.72 111.21 32875460 111.89 GAZP 2013-06-20 109.03 109.79 107.55 108.24 40093210 108.7 GAZP 2013-06-21 108 110.75 107.43 109.6 36264630 109.06 GAZP 2013-06-24 108.48 109.62 106.5 107.23 31865960 108.06 GAZP 2013-06-25 107.23 110.14 107.23 108.56 33026010 109.03 GAZP 2013-06-26 108.73 111.08 108.73 110.05 32742010 110.04 GAZP 2013-06-27 110.78 110.78 106.8 107.6 32266340 108.47 GAZP 2013-06-28 107.87 109.2 106.6 109.1 42579530 108.04 GAZP 2013-07-01 109.11 109.87 108.06 109.08 24017100 109.15 GAZP 2013-07-02 109.34 110.11 108.17 109.2 25655940 109.08 GAZP 2013-07-03 108.66 109.5 107.51 109.2 40795150 108.39 GAZP 2013-07-04 109.55 113.29 109.02 113.17 48168380 111.45 GAZP 2013-07-05 113.5 115.46 112.7 113.57 46890380 114.3 GAZP 2013-07-08 114.43 115.36 113.12 114 22497560 114.34 GAZP 2013-07-09 114.29 115 113.44 114.15 23348480 114.15 GAZP 2013-07-10 114.25 114.75 112.52 113.6 23820900 113.75 GAZP 2013-07-11 114.67 118.24 114.61 117.29 42482370 116.75 GAZP 2013-07-12 117.6 122 117.37 121.85 54812710 120.18 GAZP 2013-07-15 122 123.25 121.34 122.78 37305430 122.2 GAZP 2013-07-16 122.96 125.19 122.16 124.78 36527840 124.36 GAZP 2013-07-17 124.55 131.4 123.55 131.3 80056560 128.42 GAZP 2013-07-18 131.33 134.25 128.84 130.21 87156150 131.2 GAZP 2013-07-19 130 133.09 129.07 129.53 41834670 130.99 GAZP 2013-07-22 130.05 132.45 127.72 128.85 45311120 130.1 GAZP 2013-07-23 129.8 130.95 128.27 128.5 38435210 129.8 GAZP 2013-07-24 128.5 129.38 126.44 127.17 35669160 127.86 GAZP 2013-07-25 126.86 128.18 125.6 127.81 28116360 126.87 GAZP 2013-07-26 128.7 129.87 128.05 128.84 26234590 128.94 GAZP 2013-07-29 128.71 129.88 128.36 129.4 17637580 129.19 GAZP 2013-07-30 129.97 131.43 129.4 129.6 26814010 130.48 GAZP 2013-07-31 129.86 129.88 127.71 128.61 25875140 128.72 GAZP 2013-08-01 129.5 130.9 129.35 130.21 26331710 130.19 GAZP 2013-08-02 131 131.68 127.4 128.45 28891060 129.27 GAZP 2013-08-05 128.39 129.42 127.37 128.87 15615250 128.45 GAZP 2013-08-06 128 128.7 125.78 126.1 24624130 126.88 GAZP 2013-08-07 125.5 126.99 124.6 124.86 30014140 125.85 GAZP 2013-08-08 125.48 125.7 124.14 125.18 22445390 124.97 GAZP 2013-08-09 125.55 128.8 125.05 128.24 29604970 126.73 GAZP 2013-08-12 128.62 130.48 128.5 129.03 27320030 129.33 GAZP 2013-08-13 129.55 132.28 129.5 132.18 34990720 131.29 GAZP 2013-08-14 132.61 134.74 132.53 134.52 48737250 133.89 GAZP 2013-08-15 134.42 134.46 130.26 131.05 42512530 132.66 GAZP 2013-08-16 131.45 132.27 129.38 130.79 32783010 130.78 GAZP 2013-08-19 130.79 132.5 130.3 132.45 22263080 131.58 GAZP 2013-08-20 131.79 132.79 130 132.68 32625850 131.32 GAZP 2013-08-21 132.43 133.5 131.1 132.2 35049640 132.31 GAZP 2013-08-22 131.5 134.69 131.07 134.11 37787580 133.55 GAZP 2013-08-23 134.5 134.85 132.8 133.1 27838770 133.78 GAZP 2013-08-26 133.79 134.12 131.9 132.61 14891930 132.88 GAZP 2013-08-27 132 132.32 130.91 131.76 21071160 131.48 GAZP 2013-08-28 131.23 132.7 129.61 132.29 33962080 131.39 GAZP 2013-08-29 132.58 133.17 130.33 131.7 26350250 131.53 GAZP 2013-08-30 132.03 132.03 130.58 131.9 19783980 131.19 GAZP 2013-09-02 132.17 133.05 130.05 131.45 15873990 132.16 GAZP 2013-09-03 132.05 133.08 131.01 131.5 31069820 132.21 GAZP 2013-09-04 131.12 132.24 130.35 132.01 21482980 131.13 GAZP 2013-09-05 132.57 140.07 132.11 140 67751330 135.99 GAZP 2013-09-06 140 143.98 138.81 141.97 97212490 141.46 GAZP 2013-09-09 142.5 147.6 142.5 147.4 89081820 145.77 GAZP 2013-09-10 148.41 148.7 145.6 146.37 79525150 147.08 GAZP 2013-09-11 146.43 147.96 145.6 146.5 44366780 146.9 GAZP 2013-09-12 147 147.34 144.07 144.84 47976120 145.24 GAZP 2013-09-13 144.5 145.05 142.1 142.35 42671830 143.12 GAZP 2013-09-16 143.08 146.87 143.04 145.52 67124640 144.78 GAZP 2013-09-17 144.88 146.15 144.01 146.05 34263260 145.57 GAZP 2013-09-18 146.05 148.4 143.8 144.09 64690940 146.59 GAZP 2013-09-19 148 149.7 147.35 148.13 78717170 148.76 GAZP 2013-09-20 147.51 149.19 146.93 147.71 46577810 148.11 GAZP 2013-09-23 147.55 147.96 145.37 145.99 31488080 146.45 GAZP 2013-09-24 145.11 145.77 143.6 144.6 41202030 144.44 GAZP 2013-09-25 144.48 146.2 144.05 145.8 33911000 145.13 GAZP 2013-09-26 145.23 146.75 144.5 145.9 37578890 145.65 GAZP 2013-09-27 146.1 146.49 144.62 145.07 25383290 145.2 GAZP 2013-09-30 144 145.25 142.39 144.15 37365110 144.01 GAZP 2013-10-01 144 146.04 143.49 145.71 31216180 144.99 GAZP 2013-10-02 145.73 145.99 142.11 143.35 41389190 143.89 GAZP 2013-10-03 143.5 143.9 141.67 142.26 37260740 142.68 GAZP 2013-10-04 142.21 144.88 140.91 144.85 41060700 142.89 GAZP 2013-10-07 144 147.31 142.8 147 51307570 145.07 GAZP 2013-10-08 147.5 152.03 146.36 151.97 85999730 149.21 GAZP 2013-10-09 151 153 149.91 151.29 66855580 151.56 GAZP 2013-10-10 151.81 154.32 151.61 153.11 58626510 153.22 GAZP 2013-10-11 154 154.47 152.21 153.22 40240660 153.33 GAZP 2013-10-14 152.8 153.39 152.12 152.71 26153840 152.8 GAZP 2013-10-15 153.52 156.35 153.52 156.3 45486420 155.13 GAZP 2013-10-16 155.99 158.69 155.33 157.88 54009450 157.13 GAZP 2013-10-17 158.46 158.56 154.5 154.99 70200260 155.89 GAZP 2013-10-18 156.4 157.59 155.27 157.1 42874230 156.56 GAZP 2013-10-21 157.6 157.6 155.13 156.05 33033260 156.01 GAZP 2013-10-22 155.95 156.19 153.8 154 51475460 154.8 GAZP 2013-10-23 153.49 153.7 149.73 150.25 69142740 151.85 GAZP 2013-10-24 150.72 152.17 149.11 150.5 50405920 150.65 GAZP 2013-10-25 150.45 150.83 147.9 150.08 60810070 149.45 GAZP 2013-10-28 151.1 152.48 150.03 150.33 41169530 151.01 GAZP 2013-10-29 150.31 151.76 149.24 150.92 37971530 150.74 GAZP 2013-10-30 151.68 152.7 150.08 150.89 36618340 151.59 GAZP 2013-10-31 149.56 150.6 148.75 150.4 47071160 149.67 GAZP 2013-11-01 150.48 151.77 150.24 150.44 34849680 150.99 GAZP 2013-11-05 150.96 151.21 148.57 148.68 37322200 149.77 GAZP 2013-11-06 149.7 149.7 147.01 147.26 46060190 148.29 GAZP 2013-11-07 146.98 151.5 146.28 150.32 69963310 149.15 GAZP 2013-11-08 149.5 149.5 147.27 147.55 54633800 148.04 GAZP 2013-11-11 148.42 148.75 144.67 144.82 54897550 146.38 GAZP 2013-11-12 145 147.2 144.22 146.51 63550700 146.07 GAZP 2013-11-13 145.61 145.67 142.35 143.03 61649540 144.16 GAZP 2013-11-14 143.99 146.98 143.75 146.58 47688190 145.55 GAZP 2013-11-15 147 147.97 145.76 147.14 56386150 147.05 GAZP 2013-11-18 147.6 150.02 147.53 149.64 45181530 148.98 GAZP 2013-11-19 149.7 150.8 148.1 148.85 44339080 149.56 GAZP 2013-11-20 148.39 150.8 147.5 150.3 49567350 148.86 GAZP 2013-11-21 149 149.79 147.68 148.23 35227360 148.56 GAZP 2013-11-22 149.29 149.6 147.75 149.59 43126110 148.91 GAZP 2013-11-25 149.84 150.29 147.81 147.93 51435660 149.17 GAZP 2013-11-26 148.45 148.45 142.45 143.28 81147840 145.2 GAZP 2013-11-27 143.3 143.99 140.82 142.01 70637020 142.44 GAZP 2013-11-28 142.99 143.13 141.58 142.38 36017850 142.5 GAZP 2013-11-29 142.13 144.17 141.2 143.1 52288170 143 GAZP 2013-12-02 142.85 144.09 141.5 141.51 38867480 142.61 GAZP 2013-12-03 141.01 141.29 138.49 138.6 80934150 139.57 GAZP 2013-12-04 139.02 139.98 135.71 136.26 76300260 138.22 GAZP 2013-12-05 137 137.8 134.81 135.25 60540270 136.59 GAZP 2013-12-06 135.9 137.94 135 137.48 57380710 136.08 GAZP 2013-12-09 137.75 138.85 136.61 138.43 52772540 137.66 GAZP 2013-12-10 138.75 138.75 136.9 137.61 43612620 137.81 GAZP 2013-12-11 137.1 137.87 135.81 137.04 42922920 136.74 GAZP 2013-12-12 135.8 136.18 133.55 134.16 66317650 134.8 GAZP 2013-12-13 134.16 134.87 132.69 133.38 63157370 133.61 GAZP 2013-12-16 132.7 136.6 132.32 136.5 75085360 134.18 GAZP 2013-12-17 136.5 139.08 136.23 138.55 76267540 137.68 GAZP 2013-12-18 139.35 139.88 137.36 139.87 65283610 138.48 GAZP 2013-12-19 141 142.48 140.14 140.45 68659040 141.19 GAZP 2013-12-20 140.17 141.58 139.93 141.5 55864940 140.8 GAZP 2013-12-23 142.22 142.32 141.1 141.64 33012540 141.76 GAZP 2013-12-24 141.64 142 140.6 141.66 24842810 141.34 GAZP 2013-12-25 141.7 142 140.71 140.77 13596000 141.41 GAZP 2013-12-26 140.99 141.37 140.31 140.43 13204250 140.77 GAZP 2013-12-27 140.6 141.18 138.93 139.01 21536340 139.9 GAZP 2013-12-30 138.8 139.39 138.28 138.75 20629660 138.81 GAZP 2014-01-06 137.51 137.91 135.24 135.47 19619510 136.64 GAZP 2014-01-08 136.61 137.5 136 137.33 20464840 136.99 GAZP 2014-01-09 137.5 139.49 137.13 138.68 33292350 138.76 GAZP 2014-01-10 138.51 139.78 137.6 139.69 34861530 138.56 GAZP 2014-01-13 139.91 140.94 138.8 139.08 29817460 139.86 GAZP 2014-01-14 138.18 138.33 136.8 137.44 34471040 137.54 GAZP 2014-01-15 138.55 138.9 137.04 137.44 35991960 137.92 GAZP 2014-01-16 137.97 138.44 135.6 137.36 47980910 137.18 GAZP 2014-01-17 137.26 138.71 136.78 137.22 34589630 137.72 GAZP 2014-01-20 137.33 139.86 136.82 139.75 29649680 138.85 GAZP 2014-01-21 140.02 145.81 139.89 145.7 86201740 142.74 GAZP 2014-01-22 145.71 149.08 144.18 145.96 117292870 147.06 GAZP 2014-01-23 145.09 148.5 145.09 145.75 62761100 147.28 GAZP 2014-01-24 144.33 149.39 144.06 146.72 97512190 145.97 GAZP 2014-01-27 146 148.58 145.8 147.64 73882710 147.75 GAZP 2014-01-28 147.66 149.25 146.64 147.01 67937000 147.97 GAZP 2014-01-29 147.96 149.95 147.5 147.9 90734780 148.86 GAZP 2014-01-30 147.75 149.21 144.72 147.32 90316050 147.06 GAZP 2014-01-31 147.32 147.97 144.51 145.16 49133340 146.18 GAZP 2014-02-03 145.45 145.97 141.5 141.72 56886580 143.86 GAZP 2014-02-04 140.3 141.72 138.84 141.15 60737490 140.09 GAZP 2014-02-05 141.3 142.75 140.72 141.97 46415630 141.89 GAZP 2014-02-06 142.3 143.62 141.18 143.48 39794280 142.45 GAZP 2014-02-07 144.25 146.87 144.1 146.42 47949710 145.42 GAZP 2014-02-10 146.9 147.9 146.41 146.89 34269000 147.11 GAZP 2014-02-11 147.03 149.25 146.51 147.6 48572400 147.95 GAZP 2014-02-12 148.2 149.48 147.51 148.47 47719150 148.59 GAZP 2014-02-13 147.76 148.08 145.33 145.9 42729240 147.08 GAZP 2014-02-14 146.65 149.1 146.25 148.84 59484900 147.61 GAZP 2014-02-17 149.85 151.84 149.71 151.3 55793770 151.13 GAZP 2014-02-18 151.51 153.78 151.51 152.75 58279640 152.74 GAZP 2014-02-19 152.69 153.85 147.16 147.64 91465380 150.5 GAZP 2014-02-20 146.7 148.5 145.72 148.4 59100950 147.17 GAZP 2014-02-21 148.98 149.85 148 149.17 38508120 148.99 GAZP 2014-02-24 149.22 149.79 148.14 149.23 30771370 149.11 GAZP 2014-02-25 149.6 150 146.02 146.21 51063850 147.48 GAZP 2014-02-26 146.48 147.26 142.77 143.49 64736070 144.86 GAZP 2014-02-27 143.79 144.76 139.5 140.65 86517120 141.41 GAZP 2014-02-28 140.95 141.2 137.03 139.2 89392280 139.38 GAZP 2014-03-03 134.89 134.9 116.79 119.86 202466280 122.88 GAZP 2014-03-04 121.01 131.72 121 129.35 178087310 127.3 GAZP 2014-03-05 131 131 124.62 125.45 90661790 126.55 GAZP 2014-03-06 125.97 128.86 120 123.62 128489440 123.85 GAZP 2014-03-07 124 126.1 121.67 124.01 72025740 124.11 GAZP 2014-03-11 123.5 124.29 120.08 120.9 74363540 122.06 GAZP 2014-03-12 119.86 120.7 117.76 119.06 73585490 119.38 GAZP 2014-03-13 120.32 122.56 117.81 118.7 92588930 119.93 GAZP 2014-03-14 117.02 119.2 114 118.6 129366200 116.64 GAZP 2014-03-17 119.98 123.33 116.06 120.46 169351160 119.03 GAZP 2014-03-18 121.66 128 119.62 127.4 115275520 123.1 GAZP 2014-03-19 127.07 129.18 124.05 125.55 95295120 126.55 GAZP 2014-03-20 124.88 127.64 124 126.21 60882850 125.68 GAZP 2014-03-21 124.4 125 122.12 124.71 88246980 123.64 GAZP 2014-03-24 124.58 127.87 123.53 123.7 69451350 125.59 GAZP 2014-03-25 124 128.43 122.3 128.1 75405360 125.95 GAZP 2014-03-26 128.55 134.73 127.86 132.5 117269410 131.47 GAZP 2014-03-27 132 133.7 129.56 130.78 79649520 131.38 GAZP 2014-03-28 131.4 133.88 130.6 132.95 56906900 132.6 GAZP 2014-03-31 132.9 135.5 132 135.5 68945550 133.47 GAZP 2014-04-01 135.9 136.73 133.84 135.89 64684830 135.45 GAZP 2014-04-02 135.8 135.85 132.67 134.9 62282510 134.08 GAZP 2014-04-03 134.95 136 133.82 134.5 60468920 134.83 GAZP 2014-04-04 134.85 138.43 134.1 137.47 58789840 136.13 GAZP 2014-04-07 136.01 136.19 131.51 133.99 92918630 133.44 GAZP 2014-04-08 134.02 135.1 132.55 133.25 73453940 133.79 GAZP 2014-04-09 133.3 133.58 130.1 132.31 64592090 132.01 GAZP 2014-04-10 132.85 134.9 132.64 134.82 59314020 133.77 GAZP 2014-04-11 133 135.67 132 134 54919130 134.06 GAZP 2014-04-14 133.06 133.3 130.21 131 87594500 131.43 GAZP 2014-04-15 130.6 131.3 127.52 127.75 56817220 129.39 GAZP 2014-04-16 128.01 129.95 126.25 129 85376050 127.99 GAZP 2014-04-17 129.4 130.84 127.52 129.82 46455460 129.52 GAZP 2014-04-18 132.5 134.19 132.28 133.9 54872310 133.4 GAZP 2014-04-21 133.9 134.44 132.12 132.68 38412630 133.15 GAZP 2014-04-22 132.76 132.92 130.62 131.7 55450030 131.77 GAZP 2014-04-23 131.5 131.7 129.6 130.5 47551590 130.35 GAZP 2014-04-24 130.41 131.28 125.04 126.69 69781700 127.92 GAZP 2014-04-25 126 127.3 124.38 125.4 65056310 125.69 GAZP 2014-04-28 124.41 128.4 122.77 128.12 87764460 125.15 GAZP 2014-04-29 129.5 130.28 127.43 128.3 58245930 128.91 GAZP 2014-04-30 128.5 129.14 127 128.77 32896300 127.98 GAZP 2014-05-02 127.47 127.96 126.12 127 23440940 127.09 GAZP 2014-05-05 126.25 127.09 125.15 126 21310850 126.03 GAZP 2014-05-06 126.5 129.81 126.5 129.49 44056190 128.12 GAZP 2014-05-07 129 137.2 128.62 134.1 87662870 133.05 GAZP 2014-05-08 134.15 136.99 133.3 135.63 84912010 135.48 GAZP 2014-05-12 136.03 137.79 135.17 135.71 46954280 136.49 GAZP 2014-05-13 136.45 139.75 135.6 138.46 52955990 138.14 GAZP 2014-05-14 138.45 140.1 137.91 139.87 47262680 139.02 GAZP 2014-05-15 139.99 143.09 139.9 141.15 62878260 141.72 GAZP 2014-05-16 140.77 144.29 140.67 144.29 49914610 142.54 GAZP 2014-05-19 144.5 148.94 144.38 148.05 86227460 146.84 GAZP 2014-05-20 148.3 149.1 144.12 145.35 87079320 145.92 GAZP 2014-05-21 144.5 148.55 144 146.58 148465190 146.47 GAZP 2014-05-22 147 147.75 143.56 144.78 52811450 145.02 GAZP 2014-05-23 144.4 145.69 143.3 144.3 51526760 144.4 GAZP 2014-05-26 145.01 147.1 143.95 145.8 32902710 145.93 GAZP 2014-05-27 145.8 145.81 140.89 142.4 55865330 142.58 GAZP 2014-05-28 142.5 142.83 140.24 141.3 44983520 141.53 GAZP 2014-05-29 141.81 144.79 141.57 144.2 47941780 143.39 GAZP 2014-05-30 144.44 144.61 141.15 141.7 39118210 142.71 GAZP 2014-06-02 141.99 145.96 141.9 144.11 52945000 144.61 GAZP 2014-06-03 143.59 144.19 141.5 144.19 38974330 142.91 GAZP 2014-06-04 144 145.78 143.7 144.04 39203030 144.64 GAZP 2014-06-05 143.8 144.13 142.3 142.75 42479370 143.17 GAZP 2014-06-06 143.25 144.4 140.7 143.97 47869640 142.82 GAZP 2014-06-09 144 146.2 143.03 144.4 40347300 145.02 GAZP 2014-06-10 144.31 144.76 142.67 144.75 41460990 143.65 GAZP 2014-06-11 145.2 146.4 143.9 146.4 39418520 145.25 GAZP 2014-06-16 144 145.27 142.58 145.2 77165360 144.29 GAZP 2014-06-17 145.3 146.37 143.72 144.77 44370530 145.06 GAZP 2014-06-18 144.79 146.19 144.43 145 33270240 145.25 GAZP 2014-06-19 146.4 147.69 145.04 145.2 44670940 146.68 GAZP 2014-06-20 145.05 145.88 144.28 145.6 33779020 145.29 GAZP 2014-06-23 146.2 147.27 145.07 147.17 33923270 146.31 GAZP 2014-06-24 147.65 153.42 147.56 153.25 87546740 150.78 GAZP 2014-06-25 152.48 154.21 149.01 149.26 65879300 151.39 GAZP 2014-06-26 149.63 150.44 147.02 147.44 53026000 148.3 GAZP 2014-06-27 148 149.88 147.22 149.39 34563280 148.68 GAZP 2014-06-30 149.81 150.18 146.58 148.96 35020610 148.09 GAZP 2014-07-01 148.51 149.5 146.65 148.97 39080070 148.09 GAZP 2014-07-02 149.09 151.95 148.9 151.95 48839500 150.33 GAZP 2014-07-03 152 153.66 151.41 152.3 48933580 152.56 GAZP 2014-07-04 153 153.09 148.25 149.13 38192290 151.21 GAZP 2014-07-07 149.1 151.4 149.09 150.31 34302070 150.49 GAZP 2014-07-08 150.53 153.53 150.52 151.43 50005770 152.25 GAZP 2014-07-09 151.11 151.77 149.01 150.4 44106880 150.45 GAZP 2014-07-10 150.8 151.52 147.1 148.79 58690960 149.25 GAZP 2014-07-11 148.85 149.25 146.91 148.15 36005010 148.06 GAZP 2014-07-14 148.42 148.8 146.51 147.5 38407230 147.56 GAZP 2014-07-15 147.8 148.37 146.52 146.52 55159950 147.55 GAZP 2014-07-16 140.35 143.1 140.1 142.5 55942320 141.7 GAZP 2014-07-17 140.23 141 138.23 140 61550720 139.46 GAZP 2014-07-18 138 139.41 136.5 139.26 53377680 137.86 GAZP 2014-07-21 140.3 140.44 135.2 136.01 46735750 136.74 GAZP 2014-07-22 136.82 138.87 136.05 137.75 35508000 137.65 GAZP 2014-07-23 138.2 139 135.2 136.29 35700000 136.98 GAZP 2014-07-24 136 137.36 135.15 136.9 23345280 136.37 GAZP 2014-07-25 136.5 136.83 134.22 135.12 35511270 135.13 GAZP 2014-07-28 134.54 134.73 130.9 132 44904250 132.48 GAZP 2014-07-29 132.08 133.73 130.55 131.31 36865680 132.15 GAZP 2014-07-30 130.47 135.41 130.1 133.4 42608490 133.76 GAZP 2014-07-31 134.12 135 131.21 132 41187230 132.88 GAZP 2014-08-01 130.95 131.99 130.21 131.5 31759700 131.13 GAZP 2014-08-04 132 132.79 128.25 129.5 44534400 130.24 GAZP 2014-08-05 129.99 130.1 126.28 126.57 46432510 127.65 GAZP 2014-08-06 126.11 126.5 123.23 124.7 68355310 124.59 GAZP 2014-08-07 124.02 128.77 122.79 126.92 64225030 125.12 GAZP 2014-08-08 126.48 129.37 126.33 126.55 56280080 128.09 GAZP 2014-08-11 128.01 130.45 127.84 128.3 43145400 128.94 GAZP 2014-08-12 128.95 129.95 127.24 128 38147150 128.44 GAZP 2014-08-13 127.8 131.84 127.7 131 57387480 130.43 GAZP 2014-08-14 131.2 132.49 130.34 131.41 43412620 131.35 GAZP 2014-08-15 131.02 133.47 130.62 132.67 42674890 132.28 GAZP 2014-08-18 132.82 134.4 132.11 134.29 28598600 133.55 GAZP 2014-08-19 134.29 136.4 134.28 136.2 38645630 135.51 GAZP 2014-08-20 136.2 136.8 135.16 136.7 22419120 136.09 GAZP 2014-08-21 136.51 137.69 135.55 136.49 34863190 136.65 GAZP 2014-08-22 136.56 137.2 134 135 38272800 135.07 GAZP 2014-08-25 135.06 136.46 135 136.09 16639450 135.89 GAZP 2014-08-26 136.19 136.99 134.71 135 27154630 135.93 GAZP 2014-08-27 135.9 136.67 135.12 135.51 24990540 135.94 GAZP 2014-08-28 135.51 135.74 131.94 133.8 47627370 133.38 GAZP 2014-08-29 133.5 134.17 131.81 131.95 35728900 132.93 GAZP 2014-09-01 132.71 134.75 131 132.32 41613580 132.91 GAZP 2014-09-02 132.68 133.32 131.34 133.32 25543730 132.38 GAZP 2014-09-03 133.42 139.63 133.33 138.26 64491970 137.51 GAZP 2014-09-04 138.3 139.29 136.8 138.15 43311610 137.95 GAZP 2014-09-05 137.28 140.13 136.36 139 37267050 138.78 GAZP 2014-09-08 138.79 139.38 136.87 139 31454520 138.28 GAZP 2014-09-09 139.29 140.82 138.86 139.02 26611960 139.76 GAZP 2014-09-10 138.39 139.4 137.62 139.2 20441450 138.74 GAZP 2014-09-11 139.69 140.28 136.51 136.65 34559170 137.98 GAZP 2014-09-12 136.5 138.56 136 137.56 34988310 137.44 GAZP 2014-09-15 137.26 138.12 135.35 136 40717130 136.2 GAZP 2014-09-16 136.01 139.58 135.26 138.56 40431640 137.92 GAZP 2014-09-17 138.5 139.34 136.05 137 39757700 137.25 GAZP 2014-09-18 137.25 138.4 136.51 138.2 29247410 137.62 GAZP 2014-09-19 138 138 134.48 135.99 45103990 136.38 GAZP 2014-09-22 135.76 136.83 134.6 135.05 27258240 135.8 GAZP 2014-09-23 135.55 137.2 135.47 136.5 29141830 136.27 GAZP 2014-09-24 136.99 138.65 136.88 137.8 32271690 137.9 GAZP 2014-09-25 138.28 138.96 136.52 136.92 31511120 138.07 GAZP 2014-09-26 136.51 137.95 135.71 137.11 34925980 136.81 GAZP 2014-09-29 138 138.57 135 135.77 36985740 137.02 GAZP 2014-09-30 136.27 139.13 135.14 137.9 50261030 137.38 GAZP 2014-10-01 137.5 139.86 137.12 137.26 37398300 138.37 GAZP 2014-10-02 136.8 137.44 133.7 134.25 42243810 135.34 GAZP 2014-10-03 134.97 138.07 134.87 135.8 32174540 136.4 GAZP 2014-10-06 136.61 139.63 136.61 138.9 41322460 138.36 GAZP 2014-10-07 139.01 139.5 136.8 137.1 28875580 137.82 GAZP 2014-10-08 136.19 137 134.61 134.61 34466460 135.9 GAZP 2014-10-09 136.2 137.26 134.55 135.64 37768210 135.94 GAZP 2014-10-10 134.3 134.6 132.09 133.21 42598080 133.28 GAZP 2014-10-13 133 136.4 132.32 135.25 30923230 135.04 GAZP 2014-10-14 135.3 136.92 134.51 135.5 35709120 135.76 GAZP 2014-10-15 134.9 136.48 134.25 134.5 32324170 135.2 GAZP 2014-10-16 135 135.59 131.93 132.41 47983260 133.93 GAZP 2014-10-17 133.5 135.4 133.01 134.6 30074200 134.46 GAZP 2014-10-20 135.2 136.18 133.14 134.1 32118700 134.52 GAZP 2014-10-21 134 134.95 132.94 134 24848020 134.14 GAZP 2014-10-22 134.51 134.66 132.25 133.5 32439110 133.45 GAZP 2014-10-23 132.51 134.15 131.42 133.5 36223010 132.75 GAZP 2014-10-24 133.5 134.3 132.35 133.99 24372990 133.19 GAZP 2014-10-27 135 136.05 133.5 134.07 31605210 134.91 GAZP 2014-10-28 134.62 136.14 134.1 135.75 27903910 135.56 GAZP 2014-10-29 136.21 139 135.67 138.5 47956500 137.52 GAZP 2014-10-30 138.09 139.9 137.62 139.5 54633270 138.92 GAZP 2014-10-31 140.5 141.5 139.49 141.5 71971660 140.52 GAZP 2014-11-03 141 144 140.26 143.39 19660650 142.74 GAZP 2014-11-05 143.01 143.82 141.11 143.2 47075250 142.58 GAZP 2014-11-06 143.35 146.25 143.05 144.1 55716700 144.78 GAZP 2014-11-07 143.5 147 142.73 144.5 87793540 145.03 GAZP 2014-11-10 145.45 146.46 144.35 145.22 32004800 145.26 GAZP 2014-11-11 145 145.69 143.01 143.71 40466110 144.93 GAZP 2014-11-12 144.14 145.6 143 143.57 31585430 144.17 GAZP 2014-11-13 143.7 144.45 141.51 141.84 34181920 142.93 GAZP 2014-11-14 141.5 143.35 141 142.49 34971670 142.16 GAZP 2014-11-17 142.47 143.48 141.91 142.67 21473850 142.78 GAZP 2014-11-18 143.1 144.01 141.53 143.2 30196660 142.69 GAZP 2014-11-19 143.21 144.38 142.67 143.98 20225140 143.78 GAZP 2014-11-20 144.22 145.11 143.22 144.48 31754200 144.31 GAZP 2014-11-21 144.51 145.99 143.61 145.01 34146350 144.96 GAZP 2014-11-24 145.76 146 143.82 144.7 29558390 144.68 GAZP 2014-11-25 144.5 145.39 143.59 144.13 25545000 144.53 GAZP 2014-11-26 144 145.5 143.68 145.5 27683500 144.48 GAZP 2014-11-27 145.33 145.89 143.12 143.19 44326410 145.1 GAZP 2014-11-28 143 144.2 142 142.86 43623690 143.37 GAZP 2014-12-01 142.4 146.12 142.37 144.1 74522900 144.7 GAZP 2014-12-02 144.41 146.41 143.55 144.91 44697870 145 GAZP 2014-12-03 145.53 146.4 144.42 146.23 48469440 145.41 GAZP 2014-12-04 146.5 147.95 144.5 144.5 51131510 146.43 GAZP 2014-12-05 144.5 144.91 140.5 140.5 33668820 142.88 GAZP 2014-12-08 141.23 142.76 134.02 135.05 50861010 138.61 GAZP 2014-12-09 135.15 136.83 133.54 135.24 32667510 135.37 GAZP 2014-12-10 135.91 139.3 135.67 136.09 34416870 137.34 GAZP 2014-12-11 136 136.9 133.6 134.01 36618580 135.03 GAZP 2014-12-12 133.17 137.53 130.51 134.49 40757920 134.57 GAZP 2014-12-15 135.19 135.87 127.55 130.29 64239030 132.14 GAZP 2014-12-16 129.5 134.21 113.73 131.4 100754700 128.44 GAZP 2014-12-17 130.05 139.96 125.25 131 85486950 131.55 GAZP 2014-12-18 132.36 139.7 132 137 66286900 136.78 GAZP 2014-12-19 137.15 139 131.3 138.7 44317130 134.14 GAZP 2014-12-22 138.92 140 135.7 136.49 48457080 137.89 GAZP 2014-12-23 136.8 137.77 132.51 133.4 31443660 135.63 GAZP 2014-12-24 133.4 135.25 132.66 134.28 17416130 133.98 GAZP 2014-12-25 133.43 135.12 133.1 134.8 11172590 134.1 GAZP 2014-12-26 135.2 136.28 134.51 134.6 13334570 135.39 GAZP 2014-12-29 134.8 139.43 133.08 135.5 28351300 136.05 GAZP 2014-12-30 134.5 134.79 129.74 130.31 24784040 131.48 GAZP 2015-01-05 129.5 133.95 129.15 133.95 18223370 132.29 GAZP 2015-01-06 133 138.92 132.71 138.92 25297090 136.44 GAZP 2015-01-08 140.05 147.5 140 146.46 32604900 145.37 GAZP 2015-01-09 146.48 147.08 139.9 141.7 29508430 142.46 GAZP 2015-01-12 141.34 143.44 139.72 140.22 25292180 141.44 GAZP 2015-01-13 140.01 143.81 139 142.64 32919420 142.04 GAZP 2015-01-14 142 147.5 141.99 146.3 37856670 144.94 GAZP 2015-01-15 147.51 149.89 145.5 147 32851540 147.77 GAZP 2015-01-16 146 150.2 145.5 149.6 32688170 148.29 GAZP 2015-01-19 149.55 152.83 147.59 148.11 53470440 151.07 GAZP 2015-01-20 148.2 149.72 145.72 145.75 32734660 148 GAZP 2015-01-21 146.9 149.51 145.92 148.8 29863590 147.78 GAZP 2015-01-22 149 152.69 148.65 151.5 55809050 151.4 GAZP 2015-01-23 152.44 152.93 150.36 152.83 37332960 151.94 GAZP 2015-01-26 151.93 152.46 146.75 148 28744250 148.62 GAZP 2015-01-27 146.51 152.45 146.11 150.9 37768110 150.38 GAZP 2015-01-28 151.4 154.47 147.5 147.7 34641630 151 GAZP 2015-01-29 147.14 149.2 144.49 145 33421900 147 GAZP 2015-01-30 145.75 146.82 142.13 143.82 41074470 143.28 GAZP 2015-02-02 144.7 145.2 137.43 138.18 59503010 139.54 GAZP 2015-02-03 139.2 142.3 138.25 140.35 40922430 140.22 GAZP 2015-02-04 141.2 143.8 139.43 142.6 29511370 141.63 GAZP 2015-02-05 141.99 147.74 140.34 147.6 46332730 144.63 GAZP 2015-02-06 148 152.2 147.13 151.6 54186930 150.3 GAZP 2015-02-09 151.78 153.95 147.7 149.3 52256270 151.42 GAZP 2015-02-10 148.56 151.9 148.07 149.31 31210650 150.26 GAZP 2015-02-11 150.31 153.83 149.88 150.55 41847390 151.96 GAZP 2015-02-12 152.5 157.98 149.5 157.7 91174060 154.44 GAZP 2015-02-13 158.2 162.75 158.16 162.4 89594590 161.02 GAZP 2015-02-16 162.4 163.44 158.2 160.19 29826710 159.97 GAZP 2015-02-17 160 164.2 156.3 159.2 59453940 160.93 GAZP 2015-02-18 160.62 166.94 160.4 163 54933190 164.06 GAZP 2015-02-19 163 165.44 157.07 160.9 50885770 160.72 GAZP 2015-02-20 161.5 162.39 156.61 158 32440500 158.96 GAZP 2015-02-24 154.82 155.75 152.82 154.99 28730540 154.64 GAZP 2015-02-25 154.99 155.15 149.22 150.7 41502390 151.1 GAZP 2015-02-26 151.08 153.77 149.1 151.65 48571440 151.54 GAZP 2015-02-27 151.48 153.4 149.76 152.95 36636440 151.43 GAZP 2015-03-02 152.5 155.83 152.5 155.5 27953010 154.71 GAZP 2015-03-03 155.3 160.6 153.5 159 47144370 158 GAZP 2015-03-04 159 160.14 153.82 154 31928730 157.03 GAZP 2015-03-05 154.89 157.75 152.63 154.8 43688360 155.61 GAZP 2015-03-06 155.47 156.13 151.47 152.12 27154750 153.72 GAZP 2015-03-10 151.31 151.7 148.05 148.05 35185430 149.35 GAZP 2015-03-11 148.05 149.6 145.95 145.99 37555110 147.94 GAZP 2015-03-12 147 147.47 144.7 144.7 26620170 146.04 GAZP 2015-03-13 145.03 146.12 141.14 141.8 32674100 143.56 GAZP 2015-03-16 141.06 142.89 139.75 139.75 36741180 140.93 GAZP 2015-03-17 140.67 141.63 138.55 139.7 27156360 140.12 GAZP 2015-03-18 140.1 141.45 138.7 140.25 25263770 139.91 GAZP 2015-03-19 141.11 142.62 136.8 136.81 41086070 139.84 GAZP 2015-03-20 137.68 138.59 134.51 136 56234950 136.48 GAZP 2015-03-23 137.01 137.57 133.43 134.61 30167060 135.29 GAZP 2015-03-24 134.05 138.14 133.41 137.15 30858700 136.35 GAZP 2015-03-25 137.22 138.33 133.81 134.9 29356120 135.85 GAZP 2015-03-26 136 136.69 131.7 132.2 37575090 134.03 GAZP 2015-03-27 132.67 134.98 132.2 134.88 32414170 134.03 GAZP 2015-03-30 134.5 137.88 134.24 137 26571490 136.51 GAZP 2015-03-31 136.85 139.19 136.6 138.9 34740300 138.2 GAZP 2015-04-01 138.45 143.2 137.57 143 46798830 141.18 GAZP 2015-04-02 143.83 144.88 142.32 143.9 35121700 143.85 GAZP 2015-04-03 144 145.65 143.02 143.94 18623200 144.39 GAZP 2015-04-06 144 145.7 143.36 145.7 23383910 144.77 GAZP 2015-04-07 145.4 147.35 144.8 146.2 38094250 146.1 GAZP 2015-04-08 145.83 147.3 145.13 147.27 31102640 146.32 GAZP 2015-04-09 147 148.74 143.72 148.1 67748960 146.43 GAZP 2015-04-10 148.17 151.9 147 148 55406350 149.16 GAZP 2015-04-13 148.06 150 146.3 148.8 34995850 148.66 GAZP 2015-04-14 148.13 148.4 143.9 144.4 40092440 145.22 GAZP 2015-04-15 144.49 150.1 144.25 150.1 38670940 147.77 GAZP 2015-04-16 150.62 152.87 149.12 152.4 42835980 150.75 GAZP 2015-04-17 152.41 153.55 149.3 149.3 57089260 151.66 GAZP 2015-04-20 150 154.7 148.73 153.96 40542190 152.45 GAZP 2015-04-21 153.5 156.2 153.47 155.35 29331080 155.36 GAZP 2015-04-22 155.22 155.27 150.08 150.8 37562510 152.05 GAZP 2015-04-23 151 151 146.62 150.15 39578500 148.68 GAZP 2015-04-24 150 154.14 149.67 153.89 35747130 152.72 GAZP 2015-04-27 153.98 155.18 152.05 152.05 22004600 153.86 GAZP 2015-04-28 151.77 153.14 149.7 152.79 25942650 151.39 GAZP 2015-04-29 152.8 154.99 151.75 152.5 32127150 153.6 GAZP 2015-04-30 152.54 154.2 151.06 153.5 28723340 152.83 GAZP 2015-05-05 154.52 158.7 153.32 156.33 33638700 156.25 GAZP 2015-05-06 156.35 156.39 153.3 155.25 29799390 154.97 GAZP 2015-05-07 154.52 154.59 150.81 152.1 29201660 152.4 GAZP 2015-05-08 152 155.65 151.7 155.52 22300590 154.15 GAZP 2015-05-12 155.51 157 152.1 154.2 35162100 154.38 GAZP 2015-05-13 154.3 154.5 151.6 151.74 23735400 153.22 GAZP 2015-05-14 151.78 153.68 151.05 151.8 19561270 152.32 GAZP 2015-05-15 152.49 154.1 151.5 152.98 20562190 152.88 GAZP 2015-05-18 153.01 154.28 151.64 151.9 17709240 153.07 GAZP 2015-05-19 151.71 152.4 148.62 149.85 25123260 149.95 GAZP 2015-05-20 150 150 146 146.35 20494720 147.51 GAZP 2015-05-21 146.35 148.28 144.45 147.16 23101260 146.32 GAZP 2015-05-22 147.19 149.85 146.95 148.8 22212800 148.61 GAZP 2015-05-25 148.76 148.8 145.22 146.69 16151440 146.74 GAZP 2015-05-26 147.3 147.85 144.87 145.25 22484990 146.06 GAZP 2015-05-27 145.58 147.7 144.19 147.66 27887970 145.95 GAZP 2015-05-28 147.61 149.5 146.11 146.11 27132390 148 GAZP 2015-05-29 146.3 148.9 139 139 55832110 144.56 GAZP 2015-06-01 140.13 141.79 139.25 139.4 30804210 140.63 GAZP 2015-06-02 139.89 141.75 138.23 140.75 36308440 139.79 GAZP 2015-06-03 141 144 138.8 140.71 41054380 141.62 GAZP 2015-06-04 140.95 142.39 139.3 140.2 28168930 140.92 GAZP 2015-06-05 140.38 142.52 139.4 142.4 26887100 140.69 GAZP 2015-06-08 142.55 144.49 141.5 142.66 22878860 142.98 GAZP 2015-06-09 142.99 146.4 141.8 146.17 24963390 144.33 GAZP 2015-06-10 146.44 147.7 145.31 145.6 27929430 146.54 GAZP 2015-06-11 146 146 144.05 145.4 18761030 144.86 GAZP 2015-06-15 144.5 145.8 142.35 144.95 30948960 143.78 GAZP 2015-06-16 144.95 147.15 144.87 146 22745150 146.05 GAZP 2015-06-17 146.31 148.48 145.56 147.6 24445210 147.2 GAZP 2015-06-18 147.9 149.17 146.2 147.15 26805520 148.01 GAZP 2015-06-19 147.2 148.7 146.33 147.15 26388000 147.27 GAZP 2015-06-22 147.74 149.2 146.91 148.5 19550650 148.32 GAZP 2015-06-23 148.75 149.39 145.82 146.25 25619260 147.14 GAZP 2015-06-24 146.7 148.11 145.83 146.68 18398930 146.78 GAZP 2015-06-25 146.28 147.66 143.7 143.7 21533170 145.8 GAZP 2015-06-26 143.7 145.49 142.61 145.18 16800750 144.3 GAZP 2015-06-29 143.69 144.5 142.51 143.59 15537420 143.6 GAZP 2015-06-30 143.5 145.95 142.25 145.85 26523160 144.26 GAZP 2015-07-01 145.7 146.95 144.68 145.5 16186130 146 GAZP 2015-07-02 145.51 146.9 144.8 145.8 16017460 146.07 GAZP 2015-07-03 145.96 146.05 144 144.33 11657320 144.73 GAZP 2015-07-06 143.51 144.06 141.25 143 18819930 142.85 GAZP 2015-07-07 142.77 144.86 142.03 142.5 28941760 143.37 GAZP 2015-07-08 142.45 142.94 139.55 141.5 28942780 140.72 GAZP 2015-07-09 141.9 143.85 141.37 143.77 22499230 142.95 GAZP 2015-07-10 144 144.7 143.5 143.9 19964070 144.14 GAZP 2015-07-13 143.7 145.35 143.4 145.27 23801640 144.45 GAZP 2015-07-14 145.3 146.5 144.16 146.5 26939550 145.23 GAZP 2015-07-15 141.5 143.38 141 142.7 29020430 142.39 GAZP 2015-07-16 142.51 144.2 142.01 144.2 15387510 143.38 GAZP 2015-07-17 143.66 145.64 143.4 143.6 21119450 144.64 GAZP 2015-07-20 143.9 144.2 140.5 141.78 19869060 142 GAZP 2015-07-21 141.5 142.45 139.96 141.41 22579210 141.13 GAZP 2015-07-22 140.7 141.01 138.71 140.8 27947150 139.77 GAZP 2015-07-23 140.55 140.8 138.32 138.37 20548470 139.07 GAZP 2015-07-24 138.1 138.34 135.85 136.41 30632020 136.99 GAZP 2015-07-27 136.1 136.37 133.13 134.51 31642430 134.36 GAZP 2015-07-28 134.5 136.36 132.77 135.05 29397710 135.02 GAZP 2015-07-29 135.38 138.7 134.35 138.7 26500120 136.8 GAZP 2015-07-30 138.5 140.44 138.04 139.8 24092880 139.49 GAZP 2015-07-31 139.4 142.6 137.85 142.5 31362610 140.09 GAZP 2015-08-03 142 143.15 139.9 141.45 26294150 141.39 GAZP 2015-08-04 141.1 142.75 140.15 141.89 26554060 141.67 GAZP 2015-08-05 142.24 143.95 140.75 143.78 25643100 142.57 GAZP 2015-08-06 143.01 143.74 140.23 140.88 36117180 141.43 GAZP 2015-08-07 141.01 142.2 140.5 141.34 20843610 141.54 GAZP 2015-08-10 141.25 141.6 138 141.5 41630180 139.6 GAZP 2015-08-11 141.5 143.3 141.05 141.97 32854520 142.53 GAZP 2015-08-12 141.22 143.2 140.1 142.99 26189320 141.98 GAZP 2015-08-13 143.3 144.5 142.72 143.7 25378510 143.61 GAZP 2015-08-14 143.7 145.45 142.9 144.8 25171590 144.62 GAZP 2015-08-17 144.5 144.89 142.76 144.25 24269970 143.91 GAZP 2015-08-18 143.61 143.9 141.7 142.65 20539560 142.75 GAZP 2015-08-19 142.5 143.6 139.8 140.8 30855920 141.79 GAZP 2015-08-20 140.1 143 139.82 142.64 35561070 141.51 GAZP 2015-08-21 141.55 143 140.21 140.29 25997790 141.59 GAZP 2015-08-24 139 139 134.1 135.35 51703930 136.26 GAZP 2015-08-25 135.72 141 135.72 140.4 44157570 139.47 GAZP 2015-08-26 140.29 141.95 138.51 140.51 34517760 140.32 GAZP 2015-08-27 141.9 144.8 141.59 144.6 32676500 143.17 GAZP 2015-08-28 145.3 147.35 143.04 146.6 38427870 145.17 GAZP 2015-08-31 145.89 148.19 145.16 148.19 28847750 146.53 GAZP 2015-09-01 148.19 148.2 143.7 144.5 35291020 145.54 GAZP 2015-09-02 144.1 145.5 142.25 142.57 33617350 143.86 GAZP 2015-09-03 143.61 145.95 142.7 145.3 28149840 144.23 GAZP 2015-09-04 144.9 145.13 142.17 142.8 26002300 143.44 GAZP 2015-09-07 142.51 143.4 141.32 141.67 17931450 142.42 GAZP 2015-09-08 142.27 144.39 142.23 143.21 22317250 143.45 GAZP 2015-09-09 144.5 145.4 144.11 144.22 21136180 144.81 GAZP 2015-09-10 143.6 144.78 142.35 142.99 24778540 143.52 GAZP 2015-09-11 143.26 143.5 141.2 142.4 25381150 142.11 GAZP 2015-09-14 142.25 143.87 142.1 143.58 20561300 143.38 GAZP 2015-09-15 143.51 143.8 141.45 141.95 24405380 142.24 GAZP 2015-09-16 142.45 143.17 141.6 142.91 27476410 142.48 GAZP 2015-09-17 143 143.27 142.31 142.8 14288750 142.88 GAZP 2015-09-18 143.34 143.4 139.1 139.5 44194850 141.01 GAZP 2015-09-21 140.13 140.84 138.82 139.45 20745480 139.9 GAZP 2015-09-22 139.76 139.76 135.68 136.4 36500060 137.38 GAZP 2015-09-23 136.5 136.88 133.38 134.3 45316880 134.97 GAZP 2015-09-24 134.67 134.78 131.5 132.2 37783580 132.87 GAZP 2015-09-25 132.61 134.55 132.54 133.85 35648680 133.6 GAZP 2015-09-28 134.1 134.27 130.37 130.9 30738740 132.2 GAZP 2015-09-29 130.42 134.06 130.36 133.2 30547740 132.99 GAZP 2015-09-30 133.8 135.73 132.8 134.55 43444970 134.72 GAZP 2015-10-01 134.7 135.6 131.51 132.9 34119000 133.3 GAZP 2015-10-02 132.47 133.17 131.02 131.5 26899830 131.87 GAZP 2015-10-05 132.5 136.8 132.27 136.8 38869020 134.52 GAZP 2015-10-06 137 137.9 135.17 137.87 38694750 136.14 GAZP 2015-10-07 138.16 140 136.75 140 42744810 137.94 GAZP 2015-10-08 139.35 141.15 138.35 139.8 41786950 139.88 GAZP 2015-10-09 140.6 145.32 140.6 143.81 64777620 142.66 GAZP 2015-10-12 143.89 144.99 140.72 141.7 29331570 142.51 GAZP 2015-10-13 141 141.8 138.81 141.8 31623180 140.2 GAZP 2015-10-14 141.11 143.36 140.5 142.01 25524780 142.2 GAZP 2015-10-15 142.39 144.16 142.21 142.61 22747440 143.51 GAZP 2015-10-16 143.97 144.16 140.2 141 28994190 142.06 GAZP 2015-10-19 140.77 141.52 138.62 140.27 27865630 139.84 GAZP 2015-10-20 140.74 140.77 138.6 140.4 28930580 139.64 GAZP 2015-10-21 140.36 140.64 138.2 139.49 32447530 139.34 GAZP 2015-10-22 139.39 140.17 138.88 139.25 25033350 139.54 GAZP 2015-10-23 139.71 140.19 138.5 138.94 30182580 139.18 GAZP 2015-10-26 139.1 139.99 136.65 138.5 32928060 138.43 GAZP 2015-10-27 137.39 138.5 135.66 138.5 35949430 136.87 GAZP 2015-10-28 138.35 138.35 135.8 138.1 36173100 136.97 GAZP 2015-10-29 138.25 138.3 135.52 136.11 27973160 137.37 GAZP 2015-10-30 136.11 136.66 135.18 135.75 23791590 135.88 GAZP 2015-11-02 135.49 137.8 135.12 137.8 23047740 136.53 GAZP 2015-11-03 137.6 142 137.41 141.75 38388870 139.99 GAZP 2015-11-05 141.9 142.94 140.48 140.97 36802170 141.66 GAZP 2015-11-06 140.91 142.3 137.3 137.75 34931350 139.92 GAZP 2015-11-09 138.1 138.34 135.7 136.5 26035830 137.16 GAZP 2015-11-10 136.49 136.95 135.32 135.58 27182510 136 GAZP 2015-11-11 136 136.65 134.6 135 30604530 135.78 GAZP 2015-11-12 135.02 138.87 134.53 136.6 50100910 137.23 GAZP 2015-11-13 136.44 137.36 135.7 136 28863030 136.63 GAZP 2015-11-16 136.45 139.2 135.6 137.21 35805200 137.37 GAZP 2015-11-17 138.27 143.5 137.82 142.75 61489770 141.22 GAZP 2015-11-18 142.84 147.95 141.78 147.47 51723210 145.38 GAZP 2015-11-19 148.14 149.98 145.17 147.5 61650450 147.93 GAZP 2015-11-20 146.11 148.91 144.74 148.05 30783620 146.78 GAZP 2015-11-23 147.87 152 145.88 152 42929680 148.92 GAZP 2015-11-24 151.82 152.84 144.7 145.65 60240380 147.88 GAZP 2015-11-25 146 147.07 142.26 143.99 43594760 144.18 GAZP 2015-11-26 144.27 146.21 141.86 143.2 31481580 144.28 GAZP 2015-11-27 143 143.1 140.62 140.65 29718120 141.63 GAZP 2015-11-30 140.35 142.47 138 138 39800140 140.26 GAZP 2015-12-01 140 140 136.88 137.42 25380730 138.43 GAZP 2015-12-02 137.51 139.45 136.3 136.85 28341350 137.58 GAZP 2015-12-03 136.56 140.66 136.53 140 41873610 139.15 GAZP 2015-12-04 140.4 141.6 137 137.7 37016790 139.71 GAZP 2015-12-07 137.51 138.58 134.3 134.5 37356040 136.03 GAZP 2015-12-08 134.31 135.56 133.28 134.65 35664680 134.48 GAZP 2015-12-09 134.93 136.2 134.4 135.81 25660130 135.5 GAZP 2015-12-10 135.65 136.82 135 135.6 25913580 136.15 GAZP 2015-12-11 135.17 135.6 132.5 133.8 27473980 133.77 GAZP 2015-12-14 133.09 133.18 130.9 131.59 34282190 132.1 GAZP 2015-12-15 132.24 134.9 132.1 134.4 31392380 133.37 GAZP 2015-12-16 134.5 135.17 133.95 134.5 20568260 134.8 GAZP 2015-12-17 134.65 138.69 134.65 137.9 45419720 137.17 GAZP 2015-12-18 137.29 137.39 132.25 132.25 38544860 134.18 GAZP 2015-12-21 132 133.94 131 131.5 28393100 132.92 GAZP 2015-12-22 132 133.54 131.81 133.2 20022420 132.71 GAZP 2015-12-23 133.55 135.3 133.35 135.3 26760910 134.55 GAZP 2015-12-24 135.85 138.08 134.45 136 36828650 136.88 GAZP 2015-12-25 136.49 136.49 134.03 134.48 14866310 134.77 GAZP 2015-12-28 134.35 135.4 133.76 134.97 11795110 134.61 GAZP 2015-12-29 135.26 137.55 134.74 137.49 21516980 136.38 GAZP 2015-12-30 137.49 137.49 135.45 136.09 17586600 136.25 GAZP 2016-01-04 135.89 136.65 134.42 134.91 12409380 135.17 GAZP 2016-01-05 134.66 137.28 134.61 136.45 14285210 135.96 GAZP 2016-01-06 136.31 136.93 135.3 135.94 10393910 135.96 GAZP 2016-01-11 133 133.65 131.1 131.38 34008830 132 GAZP 2016-01-12 130.4 135.25 130.1 133.54 39697670 133.33 GAZP 2016-01-13 134.17 134.48 131.2 131.3 30807200 132.77 GAZP 2016-01-14 130.99 131.49 129.01 130.86 43969320 130.28 GAZP 2016-01-15 130.31 132.43 125.05 125.1 62125020 127.78 GAZP 2016-01-18 124.8 126.3 122.75 124.6 36024930 124.58 GAZP 2016-01-19 125.52 128.4 125.3 125.98 36452020 127.12 GAZP 2016-01-20 123.6 125.83 122.8 125.83 35375480 124.21 GAZP 2016-01-21 126.01 128.09 125.55 127.75 34296460 126.98 GAZP 2016-01-22 129.99 132.98 128.34 132.4 57511540 130.96 GAZP 2016-01-25 133.14 133.19 130.68 133 30428580 131.86 GAZP 2016-01-26 131 132.45 130.34 131.89 26161430 131.79 GAZP 2016-01-27 132.14 134 131.85 134 28642080 132.97 GAZP 2016-01-28 133.9 136.5 133.15 136.5 40288270 134.79 GAZP 2016-01-29 137 137.2 133.33 136.6 41603070 135.6 GAZP 2016-02-01 136.01 136.34 132.82 133.9 31931470 134.03 GAZP 2016-02-02 133.05 135.28 132.09 132.5 36229240 133.54 GAZP 2016-02-03 131.9 133 130.91 131.01 30520610 132.08 GAZP 2016-02-04 133.16 135.25 132.62 135.07 38500510 133.74 GAZP 2016-02-05 134.5 136.2 133.91 134.43 24348950 135.02 GAZP 2016-02-08 134.3 134.97 132.15 133.5 30581080 133.8 GAZP 2016-02-09 132.98 135.19 132.45 132.7 30994180 133.75 GAZP 2016-02-10 132.06 133.92 131.8 133.03 26628310 132.97 GAZP 2016-02-11 132.87 133.08 129.31 130.49 44068540 130.65 GAZP 2016-02-12 131.17 132.23 130.71 131.3 27049420 131.15 GAZP 2016-02-15 132.01 133.9 132.01 133.43 24469030 132.81 GAZP 2016-02-16 134.5 136.45 133.95 135.85 49326570 135.36 GAZP 2016-02-17 135.5 137.2 135.05 137.1 31349980 136.39 GAZP 2016-02-18 137.4 138.9 137.11 138 31976900 138.1 GAZP 2016-02-19 137.29 137.29 135.62 136.9 25520350 136.85 GAZP 2016-02-20 136.51 137.55 136.31 136.59 6036300 137.05 GAZP 2016-02-22 136.99 139.95 136.62 139.9 19289610 138.62 GAZP 2016-02-24 138.56 138.75 136.25 137.15 27752530 137.42 GAZP 2016-02-25 137.7 139.46 135.55 137.97 35448000 137.89 GAZP 2016-02-26 138.8 139.98 138 138.67 32716070 139.28 GAZP 2016-02-29 137.89 141.52 137.5 141.4 37875470 140.08 GAZP 2016-03-01 141.89 142.75 140.85 142 30244550 141.9 GAZP 2016-03-02 142.6 143.07 139.75 140.14 27393890 140.98 GAZP 2016-03-03 140.61 144.5 140.5 144.5 48742420 143.04 GAZP 2016-03-04 144.6 146.16 143.76 146.16 33613690 144.83 GAZP 2016-03-07 146.86 150.15 146.64 150.15 28025460 148.57 GAZP 2016-03-09 149.02 149.93 146.07 147.43 47120710 147.5 GAZP 2016-03-10 148.04 148.56 146.16 146.94 31374500 147.46 GAZP 2016-03-11 147.01 147.2 143.6 144.3 36112430 145.77 GAZP 2016-03-14 144.47 144.71 141.91 143.2 28152680 143.68 GAZP 2016-03-15 143.4 144.45 142.06 142.54 46960220 143.38 GAZP 2016-03-16 142.99 144.75 142.72 144.75 23949860 143.92 GAZP 2016-03-17 145.61 147.4 145.08 147.27 47202490 146.34 GAZP 2016-03-18 147.22 150.74 146.56 150.65 52467360 149.28 GAZP 2016-03-21 149.57 149.92 147.75 149.9 40916030 148.85 GAZP 2016-03-22 149.99 150.64 147.8 149.62 37412010 149.11 GAZP 2016-03-23 149.14 149.53 145.07 146 32433570 147.3 GAZP 2016-03-24 145.2 145.95 144.49 145.8 24605060 145.2 GAZP 2016-03-25 146.3 146.89 145.82 146.04 7642310 146.31 GAZP 2016-03-28 146.52 147.5 144.6 145.1 13124070 145.73 GAZP 2016-03-29 144.75 145.16 142.86 144.7 24668120 143.7 GAZP 2016-03-30 145.21 149.09 144.52 147.8 34382560 146.97 GAZP 2016-03-31 147.5 148.17 146.05 147.75 35076790 147.03 GAZP 2016-04-01 147.02 147.5 143.93 147.2 36517160 145.78 GAZP 2016-04-04 147.2 147.5 145.35 146.38 29017600 146.5 GAZP 2016-04-05 145.1 145.35 143.57 144.34 23255740 144.29 GAZP 2016-04-06 144.87 145.5 144.03 144.2 24087740 144.72 GAZP 2016-04-07 144.93 145.5 143.05 143.89 21781240 144.09 GAZP 2016-04-08 144.22 146 144.1 145.7 23591440 145.14 GAZP 2016-04-11 145.7 147.5 145.1 147.3 32151830 146.31 GAZP 2016-04-12 147.3 149.35 146.04 148.9 37601070 147.64 GAZP 2016-04-13 149.1 154.75 148.88 153.12 59208980 151.95 GAZP 2016-04-14 153.34 154.9 149.16 150.43 50122630 152.24 GAZP 2016-04-15 150.69 150.71 147.02 147.99 29369920 148.03 GAZP 2016-04-18 146 146.77 143.28 146.3 42012940 145.05 GAZP 2016-04-19 146.5 156.14 146.2 155.95 105794140 151.48 GAZP 2016-04-20 155.88 162.3 155.82 161.95 97396080 160.41 GAZP 2016-04-21 164.76 164.76 157.61 161.8 64666780 160.28 GAZP 2016-04-22 162.11 162.45 158.25 161.2 35869160 160.21 GAZP 2016-04-25 160.81 161.75 158.61 160.3 32046440 159.88 GAZP 2016-04-26 159.82 163.32 159.31 163 34849710 161.2 GAZP 2016-04-27 163.88 164.8 159.3 160.99 39136260 162.57 GAZP 2016-04-28 161.03 164.75 158.9 164.75 52034560 161.7 GAZP 2016-04-29 164.6 169.47 163.42 168.47 71095120 166.87 GAZP 2016-05-04 166.37 170.43 158.25 162.4 68632160 162.99 GAZP 2016-05-05 161.3 163.24 160.07 160.5 30108940 161.42 GAZP 2016-05-06 160.7 160.9 158.55 159.27 26293500 159.64 GAZP 2016-05-10 158.78 161.15 156.15 156.85 28797150 158.26 GAZP 2016-05-11 157.24 160.49 156.7 159.45 29597260 158.67 GAZP 2016-05-12 160.95 162.34 159.03 159.03 26356750 160.94 GAZP 2016-05-13 159.3 160.18 157.32 159.85 20352970 158.8 GAZP 2016-05-16 159.98 162.54 157.5 158.07 32878210 160.46 GAZP 2016-05-17 155.1 156 150.6 153.58 65014110 153.09 GAZP 2016-05-18 153.5 153.5 151.8 152.1 23076220 152.52 GAZP 2016-05-19 151.25 155.55 148.33 148.33 68045200 151.59 GAZP 2016-05-20 149.37 149.56 145.64 146.7 40182780 147.16 GAZP 2016-05-23 145.99 146.47 143.83 144.31 27115610 144.99 GAZP 2016-05-24 144.95 146.8 144.46 146.35 23818470 146.26 GAZP 2016-05-25 146.9 148.37 146.34 146.55 31261980 147.45 GAZP 2016-05-26 147.34 149.88 146.63 148.87 34524860 148.62 GAZP 2016-05-27 148.8 149.88 147.58 149.88 30197220 148.99 GAZP 2016-05-30 149.97 150.15 147.76 149.6 14857530 148.96 GAZP 2016-05-31 149.74 150.29 145.5 145.5 41566130 147.61 GAZP 2016-06-01 145.9 146.71 143.63 144.7 28993730 144.94 GAZP 2016-06-02 144.86 145.64 142.85 144 23755310 144.08 GAZP 2016-06-03 144.35 145.43 142.7 143.41 33546300 143.93 GAZP 2016-06-06 144.33 147 144.23 146.4 21152730 145.99 GAZP 2016-06-07 146.43 148.9 146 147.75 25129620 147.67 GAZP 2016-06-08 148.04 149.14 145.43 146.95 29358010 147.09 GAZP 2016-06-09 147 147 144.25 144.98 18917400 145.99 GAZP 2016-06-10 144.7 144.75 142.44 142.44 22263610 143.9 GAZP 2016-06-14 142.35 143.13 140.38 141.84 24082020 141.41 GAZP 2016-06-15 141.9 142.6 140.19 141.57 31129560 142.05 GAZP 2016-06-16 141 141.55 138.4 139.5 30703770 139.63 GAZP 2016-06-17 140.28 142.25 139.32 139.32 32467330 141.13 GAZP 2016-06-20 141.14 143.64 141.07 142.97 20521080 142.68 GAZP 2016-06-21 142.98 143.85 141.2 143.54 22044020 142.51 GAZP 2016-06-22 143.7 144.2 142.69 143 19383470 143.41 GAZP 2016-06-23 143 144.2 141.34 144.2 19912990 143 GAZP 2016-06-24 139.81 141.29 136.87 141.25 46794930 139.56 GAZP 2016-06-27 141.03 141.74 138.52 138.52 23927190 139.68 GAZP 2016-06-28 139.2 140.12 138.55 139.24 22658400 139.28 GAZP 2016-06-29 139.6 140.83 139.2 140 17156160 140.28 GAZP 2016-06-30 140.01 141.89 139.43 139.51 24651670 140.41 GAZP 2016-07-01 139.81 140.79 138.92 140.05 15593930 140.01 GAZP 2016-07-04 140.75 142.35 140.09 141.6 19175690 141.38 GAZP 2016-07-05 141.7 141.8 139.9 140.95 16935850 140.61 GAZP 2016-07-06 140.94 141.15 139.2 139.99 19126440 140.02 GAZP 2016-07-07 140.31 141.85 139.75 140.37 23355290 140.83 GAZP 2016-07-08 139.52 140.9 138.84 140.27 21914480 139.81 GAZP 2016-07-11 140.8 141.5 140.33 141.4 16687140 141.02 GAZP 2016-07-12 141.6 142.9 141.38 142.12 30379740 142.31 GAZP 2016-07-13 142.01 144.14 141.8 143.6 28019780 143.07 GAZP 2016-07-14 143.51 144.24 142.52 144.2 24796100 143.48 GAZP 2016-07-15 143.95 147.37 143.7 147.37 39498930 146.13 GAZP 2016-07-18 147.4 148.25 145.12 145.84 32925040 146.44 GAZP 2016-07-19 139.01 140 138.18 139.48 39283560 139.33 GAZP 2016-07-20 139.48 139.95 137.82 139.26 23904470 139.14 GAZP 2016-07-21 140 140.95 139.11 140.1 17372670 140.2 GAZP 2016-07-22 139.7 141.3 139.7 140.6 14583890 140.86 GAZP 2016-07-25 140.6 141.98 139.9 140.7 17780960 141.02 GAZP 2016-07-26 140.94 141.11 139.53 140.69 17813320 140.16 GAZP 2016-07-27 140.2 140.85 138.35 139.5 25875420 139.27 GAZP 2016-07-28 139.05 140.46 138.61 139.9 24843310 139.9 GAZP 2016-07-29 139.5 139.64 136.54 137.3 35665920 138.28 GAZP 2016-08-01 137.73 138.69 136.65 136.93 20364090 137.64 GAZP 2016-08-02 137 137.1 134.2 134.5 26031460 135.27 GAZP 2016-08-03 134.5 134.9 133.2 134.04 25417550 133.96 GAZP 2016-08-04 134.9 136.7 134.89 136.7 25755030 135.81 GAZP 2016-08-05 136.6 137.33 134.65 135.5 23427500 136.01 GAZP 2016-08-08 136 137.5 135.72 137.47 22224000 136.84 GAZP 2016-08-09 137.11 138.39 136.93 137.34 22343320 137.71 GAZP 2016-08-10 137.39 138.65 137 137.4 21443520 137.79 GAZP 2016-08-11 137.04 137.49 136.05 137.19 23170070 136.59 GAZP 2016-08-12 137.4 138.4 137.03 137.83 20691860 137.75 GAZP 2016-08-15 138.04 138.7 137.37 138 20766230 138.08 GAZP 2016-08-16 138 139.37 137.18 137.99 28998930 137.75 GAZP 2016-08-17 137.99 137.99 136.26 137.68 18190650 137.03 GAZP 2016-08-18 137.5 138.49 137.33 138.4 19280130 138.27 GAZP 2016-08-19 138.49 138.78 136.8 136.8 15219750 137.6 GAZP 2016-08-22 136.78 137.81 136.04 137.8 13095310 136.82 GAZP 2016-08-23 137.3 137.9 136.76 137.37 14107540 137.6 GAZP 2016-08-24 137.24 137.43 136.26 137 13517300 136.98 GAZP 2016-08-25 136.5 136.74 134.5 135.42 21017260 135.21 GAZP 2016-08-26 135.2 136.4 134.32 136.2 20889750 135.92 GAZP 2016-08-29 135.43 136.2 134.5 136.2 10447260 135.45 GAZP 2016-08-30 136.2 136.84 135.5 135.59 16268490 136.12 GAZP 2016-08-31 135.55 135.81 134 134.95 30193350 134.93 GAZP 2016-09-01 135.01 135.87 134.27 134.99 21063240 135.09 GAZP 2016-09-02 135.29 136.35 134.8 135.55 15681030 135.56 GAZP 2016-09-05 136.28 137.19 135.76 136.05 23213580 136.41 GAZP 2016-09-06 136.87 141.4 136.61 141.4 60304240 139.99 GAZP 2016-09-07 141.8 143.45 141.42 143.08 49380140 142.57 GAZP 2016-09-08 143.66 143.83 140.77 141.45 29185840 142.14 GAZP 2016-09-09 140.9 140.9 138.54 138.54 24777160 139.58 GAZP 2016-09-12 137.5 139.59 136.53 138.93 26235340 138.34 GAZP 2016-09-13 138.76 139.72 138 138.45 16246740 138.82 GAZP 2016-09-14 138.17 139.57 137.64 139.35 22830160 138.82 GAZP 2016-09-15 139.25 139.25 136.55 137.6 24149280 137.66 GAZP 2016-09-16 137.7 138 134.73 136.47 28905820 137.16 GAZP 2016-09-19 136.87 138.15 136.12 136.59 16821930 137 GAZP 2016-09-20 136.2 137.02 135.18 137 18103450 135.96 GAZP 2016-09-21 137.21 137.48 135.5 136.25 15958010 136.21 GAZP 2016-09-22 136.89 137.05 135.23 136.7 29027950 136.01 GAZP 2016-09-23 136.2 137.84 135.26 136.7 29107680 136.41 GAZP 2016-09-26 136.39 136.39 134.8 135.26 25534270 135.15 GAZP 2016-09-27 135.51 135.58 133.88 133.92 24102940 134.56 GAZP 2016-09-28 134.58 134.9 133.57 134.09 19264280 134.13 GAZP 2016-09-29 135.4 136.8 135 135.31 23908790 136.07 GAZP 2016-09-30 135 135.95 134.26 134.9 23734570 135.32 GAZP 2016-10-03 135.1 136.69 134.8 135.37 19622730 136.1 GAZP 2016-10-04 135.5 136.75 135.05 136.23 19669310 136.29 GAZP 2016-10-05 136.31 136.32 134.25 134.8 21501020 134.89 GAZP 2016-10-06 134.88 136.24 134.1 135.9 19696440 135.21 GAZP 2016-10-07 135.89 136.75 135.2 136.1 20473480 136.04 GAZP 2016-10-10 136.17 139.5 135.75 139.1 34397090 137.89 GAZP 2016-10-11 139.14 139.8 138.18 138.98 32335640 139.15 GAZP 2016-10-12 138.52 140.23 137.55 138.07 31976170 138.96 GAZP 2016-10-13 137.7 137.88 136.57 137.47 15129820 137.37 GAZP 2016-10-14 137.55 137.86 135.83 136.2 12933780 137.04 GAZP 2016-10-17 136.1 136.43 135.3 135.57 14806360 135.86 GAZP 2016-10-18 136 136.46 135.41 135.81 19038940 135.86 GAZP 2016-10-19 136.11 136.16 134.7 135.49 11824310 135.48 GAZP 2016-10-20 135.79 135.79 134.7 134.72 12396890 135.02 GAZP 2016-10-21 135.1 135.35 133.95 134.96 15520990 134.56 GAZP 2016-10-24 135.24 136.14 134.75 135.05 15312220 135.35 GAZP 2016-10-25 135.25 135.97 134.88 135.3 15474750 135.4 GAZP 2016-10-26 135.11 135.7 134.55 135.32 11935260 135.1 GAZP 2016-10-27 135.32 135.64 134.62 135.04 12333740 135 GAZP 2016-10-28 135 135.04 134.4 135 9973340 134.79 GAZP 2016-10-31 136.3 139.44 136.16 138.84 42989200 137.97 GAZP 2016-11-01 139.12 142.44 139.01 141.98 49424650 140.48 GAZP 2016-11-02 141.49 143.64 140.03 140.81 43150330 141.88 GAZP 2016-11-03 140.5 141.3 139.3 139.9 24879410 140.12 GAZP 2016-11-07 140.5 140.96 138.5 138.5 23566970 139.34 GAZP 2016-11-08 138.86 140.98 138.81 139.32 20844700 139.9 GAZP 2016-11-09 138 145.62 137.55 145.62 79384800 142.82 GAZP 2016-11-10 146.45 151.3 145.75 147.4 103218440 149.09 GAZP 2016-11-11 147.4 149.5 145.79 147.88 45421760 147.98 GAZP 2016-11-14 148.6 149.67 145.96 146.26 31655130 147.27 GAZP 2016-11-15 146.5 148 145.6 145.9 23781420 146.71 GAZP 2016-11-16 147.07 148.8 145.14 145.5 40902380 147.09 GAZP 2016-11-17 145.82 147.78 145.32 147.7 28348820 146.4 GAZP 2016-11-18 147.51 148.29 146.74 146.96 14647970 147.42 GAZP 2016-11-21 147.6 149.85 147.6 149.6 26159040 148.94 GAZP 2016-11-22 150.2 150.83 149.06 150 26583940 149.65 GAZP 2016-11-23 150.24 150.38 148.56 149.49 19329900 149.58 GAZP 2016-11-24 149.53 152.25 149.35 151.11 26216000 150.36 GAZP 2016-11-25 150.94 151.6 149.5 151.31 17903950 150.45 GAZP 2016-11-28 151.18 151.48 148.39 148.94 24402370 149.24 GAZP 2016-11-29 148.83 149.49 147.34 147.75 21155580 148.72 GAZP 2016-11-30 148 151.12 147.6 148.8 44343150 149.43 GAZP 2016-12-01 149.54 153.7 149.54 152.81 57550290 152.44 GAZP 2016-12-02 152.81 153.64 151.8 152.35 27081770 153.01 GAZP 2016-12-05 152.17 153.99 152.09 153.78 35074550 153.36 GAZP 2016-12-06 153.97 154.55 151.27 151.5 35498600 153 GAZP 2016-12-07 151.56 152.61 150.92 151.95 23411240 151.99 GAZP 2016-12-08 152.49 153.7 151.89 153.05 31381700 152.9 GAZP 2016-12-09 153.5 153.83 152.18 152.99 26792910 152.94 GAZP 2016-12-12 154.15 159.82 154.03 158.63 83797990 156.28 GAZP 2016-12-13 158.35 159.2 157.72 158.95 43179500 158.53 GAZP 2016-12-14 159.01 160.62 155.3 157.2 45524980 156.7 GAZP 2016-12-15 155.77 158.3 155.77 158.25 52385610 156.93 GAZP 2016-12-16 158.48 158.88 156.2 156.2 31710640 158.12 GAZP 2016-12-19 157.18 157.75 154.6 154.6 17558190 156.92 GAZP 2016-12-20 154.51 155.95 153.76 155.3 28013210 154.9 GAZP 2016-12-21 155.69 156.73 153.01 153.06 22599140 155.16 GAZP 2016-12-22 153.49 153.49 149.72 150.27 29733560 150.71 GAZP 2016-12-23 150.28 151.19 147.22 149.05 24977800 148.4 GAZP 2016-12-26 149 149.86 148.8 148.95 7017140 149.4 GAZP 2016-12-27 149.05 151.03 149.05 150.38 9643110 150.94 GAZP 2016-12-28 150.74 152.6 149.6 151 17025510 151.52 GAZP 2016-12-29 150.74 153.29 149.9 152.62 14812890 151.67 GAZP 2016-12-30 153 154.55 152.6 154.55 15714590 153.55 GAZP 2017-01-03 154.46 158.2 154.12 157.7 24763380 156.78 GAZP 2017-01-04 156.84 157.44 155.76 157.44 15503920 156.47 GAZP 2017-01-05 157.44 158.7 153.17 154 25449570 155.09 GAZP 2017-01-06 154.15 154.47 152.05 154.1 12310510 153.21 GAZP 2017-01-09 154.2 155.5 153.3 154.4 12955890 153.62 GAZP 2017-01-10 154.01 158.02 154 157.97 26146750 154.98 GAZP 2017-01-11 157.5 158.5 155.81 157.01 20658180 157.16 GAZP 2017-01-12 158.48 158.48 155.53 157.25 24140250 156.87 GAZP 2017-01-13 157.48 158.3 155.77 157.95 23323000 156.92 GAZP 2017-01-16 157.99 158.2 155.58 155.81 16952610 156.65 GAZP 2017-01-17 155.6 156.5 153.01 153.65 25918410 154.03 GAZP 2017-01-18 154.2 154.59 152.65 152.86 16216270 153.47 GAZP 2017-01-19 153.3 153.56 148.23 150.85 41963880 150.11 GAZP 2017-01-20 150.85 151.2 147.7 149.7 33241970 149.31 GAZP 2017-01-23 149.9 149.9 147.1 148.1 22491250 148.05 GAZP 2017-01-24 148.25 150.5 148.25 150.15 22354380 149.49 GAZP 2017-01-25 150.5 150.87 147.15 147.65 30645880 148.29 GAZP 2017-01-26 147.74 151.28 147.16 150.49 26471140 149.63 GAZP 2017-01-27 150.4 154.53 149.91 154.09 37170230 152.86 GAZP 2017-01-30 153.8 153.9 150.35 150.8 21533720 151.74 GAZP 2017-01-31 150.54 151.42 149.15 149.8 28260880 150.16 GAZP 2017-02-01 150 150.38 148.32 149.65 20916550 149.29 GAZP 2017-02-02 149.8 150.45 148.15 148.8 20525750 149.29 GAZP 2017-02-03 148.85 150.2 148.37 149.35 20817240 149.28 GAZP 2017-02-06 149.4 149.7 147.63 148.5 22092270 148.3 GAZP 2017-02-07 148.5 148.7 147.6 148.7 13853050 148.24 GAZP 2017-02-08 148.12 148.22 143.9 145.2 64448030 145.53 GAZP 2017-02-09 145.35 145.6 141.57 142.11 52192900 142.91 GAZP 2017-02-10 142.87 143.14 140.5 140.5 41132510 141.74 GAZP 2017-02-13 141.1 142.67 140.02 141.2 25982140 141.02 GAZP 2017-02-14 141.25 141.49 139.85 140.62 20232140 140.56 GAZP 2017-02-15 140.49 141.5 138.92 139.72 36931590 140.2 GAZP 2017-02-16 139.92 140.3 138.01 139.16 33195280 138.88 GAZP 2017-02-17 139.27 139.42 137.23 138.12 32115980 138.29 GAZP 2017-02-20 138.57 140.13 137.4 138.5 24730050 138.78 GAZP 2017-02-21 138.6 139.6 138 138.35 21706790 138.87 GAZP 2017-02-22 138.66 138.78 136.05 136.68 27406280 137.01 GAZP 2017-02-24 136.51 137.2 135.6 136.75 17165850 136.42 GAZP 2017-02-27 137.17 137.48 135.07 135.07 24036150 135.9 GAZP 2017-02-28 135.7 135.89 132 134 98611670 133.72 GAZP 2017-03-01 133.5 134.99 133 133.85 38131650 133.97 GAZP 2017-03-02 134.05 135.1 131.3 131.3 42664710 132.92 GAZP 2017-03-03 131.15 134.9 130.64 134.8 39971050 133.27 GAZP 2017-03-06 134.84 135.97 134.32 134.6 28047110 135.23 GAZP 2017-03-07 135.8 135.8 131.9 132.89 28976030 133.13 GAZP 2017-03-09 132.05 133.26 128.81 129 53141410 130.75 GAZP 2017-03-10 129.2 130.88 127.8 128.78 33659510 129.54 GAZP 2017-03-13 128.51 130.55 127.82 129.93 34301020 129.17 GAZP 2017-03-14 130 131.34 128.32 128.8 39444410 129.66 GAZP 2017-03-15 129.22 129.69 127.2 127.6 31019370 128.13 GAZP 2017-03-16 128.5 129.3 127.61 128.05 51357870 128.42 GAZP 2017-03-17 128.19 130.42 128.01 128.94 42883560 129.19 GAZP 2017-03-20 129.3 130.13 128.02 128.79 30333260 129.02 GAZP 2017-03-21 129.02 130.42 128.51 129.3 37868660 129.64 GAZP 2017-03-22 129.05 131.65 128.9 131.65 36244000 130.29 GAZP 2017-03-23 131.8 132.94 130.22 130.99 39623660 131.78 GAZP 2017-03-24 130.79 131.48 129.72 130.05 20547890 130.42 GAZP 2017-03-27 129.41 129.47 127.41 128.8 28951210 128.33 GAZP 2017-03-28 129 129.6 128.1 129.2 23674580 129.05 GAZP 2017-03-29 129.12 129.78 128.55 128.81 15808600 129.11 GAZP 2017-03-30 129.15 129.99 128.2 128.49 28700450 128.71 GAZP 2017-03-31 128.49 128.64 126.8 127.9 29060280 128.4 GAZP 2017-04-03 128.09 128.5 127.02 127.21 19870230 127.7 GAZP 2017-04-04 127.5 128.9 126.8 128.81 26349010 127.85 GAZP 2017-04-05 128.85 131.25 128.82 130.69 34545900 130.16 GAZP 2017-04-06 130.18 130.93 129.55 130.5 23606630 130.26 GAZP 2017-04-07 129.5 129.89 127.84 128.72 27579920 128.5 GAZP 2017-04-10 128.06 128.4 125.81 126.16 29853980 126.83 GAZP 2017-04-11 125.98 127.69 125.5 126 32664280 126.27 GAZP 2017-04-12 127.05 127.45 124.62 125.05 28978480 125.67 GAZP 2017-04-13 125.95 125.95 123.5 124.54 42266220 124.83 GAZP 2017-04-14 124.29 124.37 122.63 122.85 14731590 123.4 GAZP 2017-04-17 123 124.03 122.25 123.7 21674610 123.27 GAZP 2017-04-18 124.1 124.39 122.03 122.22 22108400 123.1 GAZP 2017-04-19 122.74 123.15 121.25 121.55 28941930 122.27 GAZP 2017-04-20 121.3 121.99 120.55 121.99 32985470 121.28 GAZP 2017-04-21 122.13 123.64 122.13 123 29514120 123.14 GAZP 2017-04-24 123.56 128.4 123.38 128 66796940 126.08 GAZP 2017-04-25 128.5 131.75 127.98 130.2 57536860 129.67 GAZP 2017-04-26 130.2 134 130.01 133.43 57713060 131.83 GAZP 2017-04-27 133.35 136.6 132.22 133.41 99565980 134.37 GAZP 2017-04-28 136 137.77 135.05 136.75 52898790 136.3 GAZP 2017-05-02 137.29 138.43 136.28 136.52 33849840 137.44 GAZP 2017-05-03 136.46 138.09 135.1 135.81 33150870 136.39 GAZP 2017-05-04 135.8 136.41 134.3 134.93 31968840 135.31 GAZP 2017-05-05 133.68 134.94 132.91 134.41 26287190 133.85 GAZP 2017-05-10 134.98 135.43 133.51 134.19 23775320 134.49 GAZP 2017-05-11 134.56 134.75 130.37 131.1 36624840 132.97 GAZP 2017-05-12 131.41 132.5 130.2 132.5 23895330 131.43 GAZP 2017-05-15 132.79 133.92 129.28 131.5 46409680 130.72 GAZP 2017-05-16 131.41 133.07 130.27 131.13 22535600 131.86 GAZP 2017-05-17 130.98 132.18 130.6 132.07 17640940 131.19 GAZP 2017-05-18 131.37 132.84 125.85 126.9 80144010 128.45 GAZP 2017-05-19 127.32 127.4 124 124.19 57694830 125.09 GAZP 2017-05-22 124.47 124.49 122.17 122.52 39237650 122.9 GAZP 2017-05-23 122.6 123.71 121.96 123.23 34384060 123.49 GAZP 2017-05-24 123.36 123.67 120.92 122 32263320 122.01 GAZP 2017-05-25 122.39 122.47 120.75 121.61 24572020 121.65 GAZP 2017-05-26 121.48 122.2 120.54 122.2 22658570 121.02 GAZP 2017-05-29 122.4 123.83 122.11 123.11 24491100 123.01 GAZP 2017-05-30 122.72 122.91 121.79 122.1 16159700 122 GAZP 2017-05-31 122.21 122.78 119.4 120.28 55411890 120.4 GAZP 2017-06-01 120.29 120.98 117.24 118 48654070 118.38 GAZP 2017-06-02 117.86 119.69 116.55 119.69 38326830 117.81 GAZP 2017-06-05 119.57 120.99 118.55 119 24798770 119.82 GAZP 2017-06-06 119 120.24 118.66 119.05 18204960 119.35 GAZP 2017-06-07 119.34 121.44 118.85 118.92 27874070 120.59 GAZP 2017-06-08 119.15 120.11 117.82 119.3 27524480 118.48 GAZP 2017-06-09 119.39 120.5 118.95 120.5 21304350 120.17 GAZP 2017-06-13 120.08 120.38 118.15 118.15 31098720 118.46 GAZP 2017-06-14 118.18 118.54 115.1 115.35 47015150 116.89 GAZP 2017-06-15 115.29 115.75 111.46 115.49 120746990 113.91 GAZP 2017-06-16 115.81 117.25 114.6 116.02 40352310 116.08 GAZP 2017-06-19 116 117.45 115.79 117.33 21758090 116.7 GAZP 2017-06-20 117.51 119 116.56 117.44 29974620 117.77 GAZP 2017-06-21 117.5 118.32 116.84 117.97 23627700 117.61 GAZP 2017-06-22 117.78 119.78 116.86 119.55 31575330 118.62 GAZP 2017-06-23 119.52 120.09 118.66 119.1 23310370 119.78 GAZP 2017-06-26 119.5 119.97 118.26 118.67 18290680 120.74 GAZP 2017-06-27 118.36 119.75 118.02 119.35 18379600 118.36 GAZP 2017-06-28 118.72 119.7 118.19 119.7 21203010 119.52 GAZP 2017-06-29 120.17 120.88 118.8 119.16 26473500 119.91 GAZP 2017-06-30 118.86 120.22 118.18 118.49 22483610 119.33 GAZP 2017-07-03 119.16 119.93 118.75 119.86 18244530 119.4 GAZP 2017-07-04 120 123.29 119.72 122.73 37722830 121.47 GAZP 2017-07-05 122.95 123.75 122.32 122.7 26076210 122.8 GAZP 2017-07-06 122.81 123.65 121.44 122.68 25182000 122.42 GAZP 2017-07-07 122.19 123 121.4 123 24747890 122.28 GAZP 2017-07-10 123.26 124.62 123.03 124.25 27181370 123.79 GAZP 2017-07-11 124.36 124.94 123.85 124.78 20664840 124.33 GAZP 2017-07-12 125.01 125.3 124.19 124.87 22747050 124.57 GAZP 2017-07-13 124.81 125.89 124.66 125.55 29413000 125.09 GAZP 2017-07-14 125.67 126.35 125 125 21567110 125.95 GAZP 2017-07-17 125.39 125.7 124.3 125.14 23844290 124.96 GAZP 2017-07-18 125.1 125.75 124.49 124.49 39563600 124.96 GAZP 2017-07-19 118.48 120.11 118.11 120.11 43182860 119.41 GAZP 2017-07-20 120.43 121.27 119.81 120.6 21833190 121.57 GAZP 2017-07-21 120.21 120.26 118.65 118.95 20858610 119.4 GAZP 2017-07-24 118.53 119.4 117.92 119.17 22839940 119.36 GAZP 2017-07-25 119.13 119.7 117.67 118.4 23692640 118.81 GAZP 2017-07-26 118.35 119.12 118.25 119 22322480 118.98 GAZP 2017-07-27 119.11 119.35 117.83 118.68 25785070 118.8 GAZP 2017-07-28 118.16 118.18 115.41 116.9 34585480 116.96 GAZP 2017-07-31 116.7 118.18 115.08 116.1 40317370 116.58 GAZP 2017-08-01 116.82 118.65 116.82 117.99 29024700 118.23 GAZP 2017-08-02 118 119.09 117.9 119.09 20798890 118.26 GAZP 2017-08-03 119.15 119.99 118.85 119.58 22387790 119.16 GAZP 2017-08-04 119.3 119.88 118.68 119.45 17281160 119.26 GAZP 2017-08-07 119.32 120.38 118.9 119.5 21811380 119.68 GAZP 2017-08-08 119.47 119.89 119.25 119.67 14908830 119.62 GAZP 2017-08-09 119.4 119.46 118.02 118.68 20303410 118.72 GAZP 2017-08-10 118.7 119.4 118.03 118.05 18203840 118.81 GAZP 2017-08-11 117.55 117.85 116.34 116.93 24908370 117.17 GAZP 2017-08-14 117.15 117.99 117.15 117.4 13556190 117.87 GAZP 2017-08-15 117.12 117.7 116.51 117.59 16710620 117.22 GAZP 2017-08-16 117.8 117.87 116.63 116.75 19162940 117.54 GAZP 2017-08-17 116.65 116.95 115.92 116.22 16609980 116.9 GAZP 2017-08-18 115.86 116.09 115.15 116 22345050 116.1 GAZP 2017-08-21 116.07 116.47 115.39 115.92 16516080 116.52 GAZP 2017-08-22 115.97 116.73 115.68 116 16101280 116.83 GAZP 2017-08-23 116.09 116.27 115.07 115.75 22786650 116.07 GAZP 2017-08-24 115.75 116.89 115.42 116.56 18580360 116.83 GAZP 2017-08-25 116.82 118 116.56 117.85 21099190 117.85 GAZP 2017-08-28 117.8 118.75 117.54 118.75 16227150 118.69 GAZP 2017-08-29 118.5 118.63 116.5 118.3 27644330 117.68 GAZP 2017-08-30 118.4 118.9 116.88 118.2 32071140 117.93 GAZP 2017-08-31 117.99 119.21 117.35 117.97 41045540 118.33 GAZP 2017-09-01 118.05 118.26 117.04 117.4 22711530 117.67 GAZP 2017-09-04 117 117.65 116.56 117 16056300 117.65 GAZP 2017-09-05 117.55 117.89 115.9 116 26653500 117.02 GAZP 2017-09-06 116 117.58 115.66 117.14 24521460 117.33 GAZP 2017-09-07 117.62 119.03 117.38 117.95 37116310 118.42 GAZP 2017-09-08 118.15 120.45 118.15 120.34 41838310 119.83 GAZP 2017-09-11 120.85 121.94 119.63 121 40349270 120.73 GAZP 2017-09-12 121.29 122 120.16 121.99 27281490 121.09 GAZP 2017-09-13 122 124.38 121.99 123.55 51220320 123.56 GAZP 2017-09-14 123.55 124.19 122.79 123.33 29487230 122.98 GAZP 2017-09-15 122.89 123 121.59 122.5 41842120 122.16 GAZP 2017-09-18 122.48 123.35 122.07 122.72 27035140 122.47 GAZP 2017-09-19 122.61 122.8 121.05 121.75 32122850 121.59 GAZP 2017-09-20 121.89 122.43 121.52 122.25 26061680 121.75 GAZP 2017-09-21 122.19 123.2 121.61 122.34 35217020 122.13 GAZP 2017-09-22 122.34 122.46 121.3 121.95 19192330 121.66 GAZP 2017-09-25 121.97 123.6 121.9 123.03 28221700 122.41 GAZP 2017-09-26 123.25 124.19 122.84 123.03 25836740 123.17 GAZP 2017-09-27 123.15 123.68 122.46 123.36 22511050 122.63 GAZP 2017-09-28 123.28 123.62 122.11 122.5 22612850 122.48 GAZP 2017-09-29 122.58 122.81 121.7 122.2 17242640 121.81 GAZP 2017-10-02 122.29 122.44 121.4 121.9 14227260 121.66 GAZP 2017-10-03 121.85 122.11 120.47 120.78 26880600 121.24 GAZP 2017-10-04 120.68 121.95 119.7 121.76 24264960 120.8 GAZP 2017-10-05 121.75 123.97 121.51 123.5 39985900 122.69 GAZP 2017-10-06 123.54 124.48 123.27 123.47 30315270 123.34 GAZP 2017-10-09 123.7 124.9 123.41 124.81 22044990 123.54 GAZP 2017-10-10 125 125.33 124.17 124.44 20115940 123.93 GAZP 2017-10-11 124.54 126 124.38 126 30336230 124.77 GAZP 2017-10-12 126.05 126.79 125.45 125.93 18077300 125.12 GAZP 2017-10-13 126.18 127.39 125.8 126.86 23710380 125.52 GAZP 2017-10-16 127.1 127.8 126.68 127.17 23829380 126.31 GAZP 2017-10-17 127.1 127.2 125.05 125.15 28319580 125.73 GAZP 2017-10-18 125.44 127.09 125.26 126.7 29595400 125.94 GAZP 2017-10-19 126.75 127.39 125.17 125.5 22525620 126.01 GAZP 2017-10-20 125.85 127.05 125.6 126.7 21055440 126.54 GAZP 2017-10-23 127.05 127.47 126.37 126.8 17308800 126.71 GAZP 2017-10-24 126.97 126.97 125.61 126.02 20451320 126.2 GAZP 2017-10-25 126.58 126.75 124.28 125 24168190 125.47 GAZP 2017-10-26 124.99 125.39 124.07 124.2 14734860 124.73 GAZP 2017-10-27 124.55 125.94 123.64 125.94 28588870 124.82 GAZP 2017-10-30 125.96 126.93 125.53 125.98 19263340 126.27 GAZP 2017-10-31 126.14 126.6 125.57 125.9 11857510 126.01 GAZP 2017-11-01 126.4 126.89 125.97 126.5 18232550 126.23 GAZP 2017-11-02 125.88 126 124.87 125.67 15593170 125.41 GAZP 2017-11-03 125.7 126.84 125.7 125.9 22633490 126.24 GAZP 2017-11-07 127.06 132.55 127.05 132.28 82333460 130.37 GAZP 2017-11-08 132 133.94 131.58 132.3 39381960 132.84 GAZP 2017-11-09 132.31 132.82 131.14 131.5 33869650 131.84 GAZP 2017-11-10 131.03 133.84 130.51 132.5 47147150 132.04 GAZP 2017-11-13 132.64 134.18 131.71 133.32 29457680 133.29 GAZP 2017-11-14 133.02 134.28 132.35 132.93 42200310 133.22 GAZP 2017-11-15 132.01 132.79 131.21 131.21 23349160 131.85 GAZP 2017-11-16 131.65 132.7 127.74 129.2 42122000 130.2 GAZP 2017-11-17 129.65 130.87 129.06 129.65 18126930 130.09 GAZP 2017-11-20 129.97 130.49 128.63 129.96 15667470 129.61 GAZP 2017-11-21 130.45 133.05 130.35 132.49 35532230 132.03 GAZP 2017-11-22 133 133.65 132.2 132.57 25211140 132.93 GAZP 2017-11-23 132.69 133.1 131.3 131.6 29106430 132.23 GAZP 2017-11-24 131.56 134.19 131.31 133.57 29043690 133.3 GAZP 2017-11-27 133.69 135.19 132.8 133.5 27713150 134.1 GAZP 2017-11-28 133.23 135.18 132.55 135.18 26663710 133.91 GAZP 2017-11-29 134.85 134.86 132.97 133.55 27263040 133.76 GAZP 2017-11-30 133 134.31 132 132.15 40024830 133 GAZP 2017-12-01 132.49 133.32 131.72 133.02 24755830 132.66 GAZP 2017-12-04 133.01 134 131.93 133.77 17818980 133.67 GAZP 2017-12-05 133.48 133.99 132.78 133.65 12684800 132.64 GAZP 2017-12-06 133.33 134.29 132.91 134 14641730 134.43 GAZP 2017-12-07 133.7 133.87 132.81 133.02 18198430 132.83 GAZP 2017-12-08 133.43 133.9 132 132.6 16037970 133.37 GAZP 2017-12-11 132.21 134.65 132.21 134.65 22735310 133.88 GAZP 2017-12-12 134.7 135.6 133.65 135.5 25185700 134.9 GAZP 2017-12-13 135.19 136.42 134.6 135.56 23298750 135.57 GAZP 2017-12-14 135.38 136.2 134.9 135.91 22537890 135.54 GAZP 2017-12-15 135.79 136.16 135 135.5 25112100 135.58 GAZP 2017-12-18 135.64 136.35 132.94 134.25 31035330 134.72 GAZP 2017-12-19 134.02 134.74 133.5 133.96 16465730 134.12 GAZP 2017-12-20 133.96 134.33 132.35 132.5 23879400 133.19 GAZP 2017-12-21 133 133.47 130.2 131.7 39294830 131.89 GAZP 2017-12-22 132.14 133.48 131.05 132.42 16649530 132.25 GAZP 2017-12-25 132.7 133.19 131.8 131.96 5672280 132.4 GAZP 2017-12-26 131.83 132.44 129.62 131.2 12778220 130.79 GAZP 2017-12-27 131.2 132.23 130.45 130.99 15959620 131.34 GAZP 2017-12-28 130.88 131.2 129.81 130.53 16273900 130.54 GAZP 2017-12-29 130.56 130.93 128.86 130.5 16295360 129.87 GAZP 2018-01-03 131.03 132.2 130.63 132.2 10533920 131.47 GAZP 2018-01-04 132.5 136.2 132.3 135.89 32096510 134.98 GAZP 2018-01-05 135.6 137.12 135.08 137.12 19981160 136.43 GAZP 2018-01-09 138 141.35 137.6 140 52493430 139.85 GAZP 2018-01-10 140.49 143.43 139.58 143.43 51773200 141.76 GAZP 2018-01-11 143.21 144.8 142.31 144.58 38582520 143.94 GAZP 2018-01-12 144.21 144.54 141.64 143.99 36776240 143.26 GAZP 2018-01-15 144.32 145.5 142.6 142.99 30052200 144.09 GAZP 2018-01-16 143.17 145.35 141.89 145.29 36991010 143.55 GAZP 2018-01-17 144.51 149.2 143.31 148.7 64093180 146.92 GAZP 2018-01-18 148.79 150.35 148.13 150.35 53941270 149.35 GAZP 2018-01-19 149.82 151 148.4 149.13 39015810 149.5 GAZP 2018-01-22 149.1 150.3 148.85 150.3 22751050 149.9 GAZP 2018-01-23 150.91 151.65 147.71 148.8 35791450 149.03 GAZP 2018-01-24 148.59 149.7 146.6 149.7 24841860 148.32 GAZP 2018-01-25 150 151.39 149.27 149.8 41958600 150.23 GAZP 2018-01-26 149.37 149.55 146.01 147.19 35282020 147.38 GAZP 2018-01-29 146.67 147.29 144.15 144.75 36079000 145.82 GAZP 2018-01-30 143.9 146.43 142.37 143.5 51325700 144.25 GAZP 2018-01-31 142.98 144.5 141.8 143.36 44270320 142.95 GAZP 2018-02-01 143.4 146.17 143.13 145.39 37517540 144.83 GAZP 2018-02-02 145.68 146.78 142.88 144 39088200 144.89 GAZP 2018-02-05 142.87 145.2 142.3 144.53 33108270 144.1 GAZP 2018-02-06 141.51 142.82 140.4 141.59 52073080 141.92 GAZP 2018-02-07 142.43 143.39 141 141 32948170 142.25 GAZP 2018-02-08 140.48 140.85 137.14 137.2 42717220 139.05 GAZP 2018-02-09 135.99 136.7 132.8 135.56 53423820 135.01 GAZP 2018-02-12 136.95 138.1 136.03 137.3 29441900 137.09 GAZP 2018-02-13 138.12 140.1 137.45 139.85 36439250 139.08 GAZP 2018-02-14 140.01 140.57 137.02 138.89 34125140 138.72 GAZP 2018-02-15 139.77 140.99 137.06 137.06 29141610 138.8 GAZP 2018-02-16 137.84 139.49 136.77 137.06 24646990 138.05 GAZP 2018-02-19 137.36 138.7 137.13 138.31 14462230 138.09 GAZP 2018-02-20 138.78 144.29 138.78 141.32 62791120 142.04 GAZP 2018-02-21 140.9 144 140.53 144 24899470 142.41 GAZP 2018-02-22 143.49 145.97 142.63 145.97 29893120 144.34 GAZP 2018-02-26 148.5 149.98 146.42 147 37279400 147.9 GAZP 2018-02-27 147.2 147.49 144.85 146.5 24777520 146.21 GAZP 2018-02-28 145.5 145.75 142.25 143.16 36284260 143.61 GAZP 2018-03-01 141 142 139.39 140.1 47451210 140.27 GAZP 2018-03-02 139.65 140.59 137.77 138.57 26835570 139.02 GAZP 2018-03-05 138.83 141.83 138.57 141.6 23254990 140.77 GAZP 2018-03-06 142.25 143.49 140.47 140.59 24404580 142.3 GAZP 2018-03-07 139.98 139.98 137.38 138.56 28244930 138.31 GAZP 2018-03-09 138.88 139.81 137.79 139.81 12102430 139.06 GAZP 2018-03-12 140.44 141.96 140.11 141.35 16945720 141.22 GAZP 2018-03-13 141 142.93 139.95 142.75 22920910 141.95 GAZP 2018-03-14 141.82 141.98 138.8 138.8 31802960 140.25 GAZP 2018-03-15 138.59 140.06 138 138.25 34272770 139.01 GAZP 2018-03-16 138.66 141 137.11 141 42461100 139.38 GAZP 2018-03-19 141.45 141.77 139.43 139.91 21717760 140.57 GAZP 2018-03-20 140.3 142.7 139.31 142.45 25944520 141.24 GAZP 2018-03-21 142.7 144 140.84 141.51 31152980 142.53 GAZP 2018-03-22 141.7 142.08 139.2 139.5 20685050 140.53 GAZP 2018-03-23 138.79 142.49 137.82 142 33583510 140.29 GAZP 2018-03-26 142.02 142.08 138.27 138.27 27593660 140.2 GAZP 2018-03-27 139.21 141.7 139.01 140.8 25464160 140.51 GAZP 2018-03-28 140 141.67 139.13 140.47 21345590 140.39 GAZP 2018-03-29 140.7 142.8 140.7 142.8 23774420 141.94 GAZP 2018-03-30 143 143.31 142.05 142.33 8377570 142.63 GAZP 2018-04-02 142.4 143.7 140.32 140.32 18502270 142 GAZP 2018-04-03 140.3 141.3 139.7 141.13 13870980 140.51 GAZP 2018-04-04 140.82 141.52 139.02 140.18 22250100 139.94 GAZP 2018-04-05 140.66 141.35 139.8 140.5 20473660 140.74 GAZP 2018-04-06 140.14 141.97 139.45 141.5 27364690 141.09 GAZP 2018-04-09 140.94 141.22 128.19 135.01 91014600 134.36 GAZP 2018-04-10 135 141.97 133.5 141.8 64076590 138.85 GAZP 2018-04-11 141 146.29 140.71 145.27 62149010 143.46 GAZP 2018-04-12 145.7 146.89 142.13 145.99 40747400 144.75 GAZP 2018-04-13 146 146.75 142.09 142.58 26404410 143.74 GAZP 2018-04-16 141.03 142.83 139.87 141.5 26735310 141.12 GAZP 2018-04-17 142.45 143.18 140.66 142.4 26716430 141.96 GAZP 2018-04-18 142.64 145.31 142.04 144.75 28083940 144.04 GAZP 2018-04-19 145.2 145.75 142.57 143.4 20535220 143.97 GAZP 2018-04-20 143.39 145.5 142.9 144.4 21150190 144.55 GAZP 2018-04-23 144.3 144.48 142 143.99 32656540 143.25 GAZP 2018-04-24 144 146.52 143.52 144.14 29047550 145.17 GAZP 2018-04-25 143.5 143.89 141.41 142.7 23808600 142.55 GAZP 2018-04-26 143.07 145.75 142.6 145.48 22295800 144.56 GAZP 2018-04-27 146 146 143.77 144.5 19544860 144.83 GAZP 2018-04-28 144.5 144.5 143.83 144.3 2258670 144.14 GAZP 2018-04-30 144.3 147.29 143.7 145.93 15280790 145.63 GAZP 2018-05-02 145.35 145.77 143.96 144.94 16016740 144.81 GAZP 2018-05-03 144.44 146.15 142.7 142.7 24049590 144.49 GAZP 2018-05-04 143.39 144.2 143.09 143.73 11728700 143.6 GAZP 2018-05-07 144.75 145.1 143.45 144.05 9431820 144.34 GAZP 2018-05-08 143.8 145.48 143.16 145.48 18302910 144.36 GAZP 2018-05-10 145.98 147.15 145.57 146.38 24255510 146.52 GAZP 2018-05-11 146.4 151.1 146.4 150.7 44794480 149 GAZP 2018-05-14 151.25 151.27 148.03 150.98 27957030 149.78 GAZP 2018-05-15 150.5 150.7 148 149.2 29101470 149.07 GAZP 2018-05-16 148.6 150.7 148.11 148.59 43781450 149.68 GAZP 2018-05-17 149.23 149.36 147.15 147.15 19176990 148.31 GAZP 2018-05-18 147.2 147.88 145.19 145.65 21448430 146.41 GAZP 2018-05-21 146 148.2 145.9 146.76 16218790 147.41 GAZP 2018-05-22 146.97 147.6 146.42 146.5 13146640 146.94 GAZP 2018-05-23 146.2 146.94 144.88 146.06 19449120 145.86 GAZP 2018-05-24 146.29 147.15 144.93 145.27 20563940 145.79 GAZP 2018-05-25 145.62 146.3 144.36 145.09 18126630 145.26 GAZP 2018-05-28 145.65 145.75 144.75 145.09 6690610 145.29 GAZP 2018-05-29 145.58 145.61 142.88 143.9 17599120 143.76 GAZP 2018-05-30 144 144.82 142.52 143.26 21857180 143.7 GAZP 2018-05-31 143.26 145.21 143.26 145 33905170 144.59 GAZP 2018-06-01 144.58 145.5 143.55 144 17540300 144.72 GAZP 2018-06-04 144.51 146.9 144.51 146.44 12818540 146.04 GAZP 2018-06-05 146.51 146.54 145.22 146 12717550 145.85 GAZP 2018-06-06 146.44 146.9 145.53 146.9 17197640 146.27 GAZP 2018-06-07 147.1 147.5 146 146.05 12320600 146.66 GAZP 2018-06-08 145.98 146.75 143.05 143.05 24412340 144.58 GAZP 2018-06-09 143.31 144.15 143.3 144.08 1581110 143.84 GAZP 2018-06-13 142.7 142.78 140.63 141 23515540 141.68 GAZP 2018-06-14 140.9 141.44 139.14 139.4 24991210 139.93 GAZP 2018-06-15 139.7 140.87 137.64 137.73 42413220 138.64 GAZP 2018-06-18 138.05 138.3 136 136.52 23081990 137.1 GAZP 2018-06-19 136 136.28 132.86 135.5 36396760 134.44 GAZP 2018-06-20 136.5 138.5 136 136.91 27065540 137.32 GAZP 2018-06-21 136.51 137.9 134.04 134.4 28725430 135.45 GAZP 2018-06-22 135 137.55 135 136.76 23963780 136.32 GAZP 2018-06-25 136.5 138.44 136.5 137.1 17181930 137.47 GAZP 2018-06-26 137.44 138.88 137.36 138.07 13716210 138.02 GAZP 2018-06-27 138.01 139.85 137.07 139 18948070 138.45 GAZP 2018-06-28 139 140.33 138.35 138.76 22689590 139.19 GAZP 2018-06-29 139.3 141.01 139.17 141.01 25811520 140.24 GAZP 2018-07-02 140.82 144.2 140.07 144 25205320 142.84 GAZP 2018-07-03 144.11 144.2 141.95 142.49 15043700 142.91 GAZP 2018-07-04 142.4 143.13 141.87 142.24 6352500 142.37 GAZP 2018-07-05 142.15 145.55 141.64 145.55 19509440 144.19 GAZP 2018-07-06 145.8 145.8 143.57 144.96 17188580 144.48 GAZP 2018-07-09 145.75 148.1 145.53 148 17774160 146.85 GAZP 2018-07-10 148.27 148.37 146.42 147.3 18128720 147.44 GAZP 2018-07-11 146.78 146.78 143.85 144.77 23494310 145 GAZP 2018-07-12 144.76 145.7 143.5 145.08 19726940 144.4 GAZP 2018-07-13 145.3 146.87 144.87 146.87 13538600 145.97 GAZP 2018-07-16 146.8 148.98 146.13 147 25868480 147.47 GAZP 2018-07-17 146.6 146.73 144.15 145.31 25693830 145.19 GAZP 2018-07-18 138.89 138.99 137.45 138.29 28745490 138.07 GAZP 2018-07-19 138.39 138.66 136.85 137.58 18369120 137.84 GAZP 2018-07-20 137.58 138 136.42 136.47 18702320 137.13 GAZP 2018-07-23 136.59 139.22 136.58 138.37 17910570 138.27 GAZP 2018-07-24 138.78 139.7 137.92 138.85 13399380 138.79 GAZP 2018-07-25 138.1 138.88 137.64 138.21 13716750 138.25 GAZP 2018-07-26 138.84 139.17 137.74 138.18 10804920 138.29 GAZP 2018-07-27 138.45 138.7 137.13 137.99 9518030 137.93 GAZP 2018-07-30 137.59 138.9 137.12 138.9 13226820 138.27 GAZP 2018-07-31 138.89 143.79 138.46 143.79 31493220 141.36 GAZP 2018-08-01 143.01 143.31 141.48 142.14 18311040 142.51 GAZP 2018-08-02 141.75 142.89 139.76 140.36 12668090 141.29 GAZP 2018-08-03 140.2 142.39 139.5 142.39 21848060 141.6 GAZP 2018-08-06 142.44 142.58 140.32 141.34 15235390 141.08 GAZP 2018-08-07 141.35 143.04 140.95 142.74 14053840 142.35 GAZP 2018-08-08 142.71 144.19 142.2 144.1 27009480 143.27 GAZP 2018-08-09 143.26 145.46 143.26 145.2 29204720 144.61 GAZP 2018-08-10 144.69 146.2 144.01 144.8 27202730 145.08 GAZP 2018-08-13 143.9 145.15 142.54 142.9 22819270 143.78 GAZP 2018-08-14 143.49 143.49 139.85 141.24 22375400 141.3 GAZP 2018-08-15 141 141.68 139.5 141.5 20930090 140.61 GAZP 2018-08-16 141.5 142.09 139.95 140.88 14328100 141.13 GAZP 2018-08-17 140.88 141.76 140.03 141.01 15079520 140.78 GAZP 2018-08-20 141.97 142.22 140.61 141.51 8230910 141.39 GAZP 2018-08-21 141.55 143.49 140.12 143.3 13670280 141.86 GAZP 2018-08-22 143.5 144.41 142.3 144.16 16249580 143.54 GAZP 2018-08-23 143.85 145 141.5 141.5 21391470 143.4 GAZP 2018-08-24 141.5 143.98 141.5 143.6 19001230 143.02 GAZP 2018-08-27 143.51 144.52 143.25 144.52 12771200 144.05 GAZP 2018-08-28 144.57 146.73 144.57 145.6 19609130 145.98 GAZP 2018-08-29 145.95 147.88 145.4 147.88 19151390 146.82 GAZP 2018-08-30 147.82 148.34 145.66 145.98 17216530 146.91 GAZP 2018-08-31 145.7 150.2 144.78 149.95 32957180 148.12 GAZP 2018-09-03 149.99 151 148.52 148.73 15003280 149.66 GAZP 2018-09-04 148.87 149.41 146.39 147.4 17077860 147.79 GAZP 2018-09-05 147.28 148.5 146.85 147.06 15867870 147.77 GAZP 2018-09-06 147 149.5 146.89 147.06 22086270 148.17 GAZP 2018-09-07 146.99 148.99 146.54 148.8 16286610 147.68 GAZP 2018-09-10 149 150.75 148.15 150.75 18680680 149.37 GAZP 2018-09-11 150.75 152.95 150.17 152.36 44754260 151.74 GAZP 2018-09-12 153 156 152.54 155.05 34189360 154.56 GAZP 2018-09-13 154.53 155.79 153 153.5 21634590 154.23 GAZP 2018-09-14 153.38 154 151.77 152.15 14183810 152.6 GAZP 2018-09-17 151.99 155.74 151.41 155.46 33791050 154.43 GAZP 2018-09-18 155.5 157.87 154.74 157.08 27158630 156.66 GAZP 2018-09-19 157.5 159.79 156.65 157.39 43387520 158.52 GAZP 2018-09-20 157.1 158.89 154.35 154.35 52197840 157.35 GAZP 2018-09-21 154.69 158.95 154.52 158.64 48187060 157.9 GAZP 2018-09-24 158.5 159.5 157.6 159 21610270 158.58 GAZP 2018-09-25 159.48 160.94 157.8 160.84 21988690 159.09 GAZP 2018-09-26 161.26 162 158.64 159.27 25677440 160.47 GAZP 2018-09-27 159.38 162.45 158.57 161.8 41268810 161.3 GAZP 2018-09-28 162.05 163.19 160.5 162.61 18920760 162.13 GAZP 2018-10-01 163.45 163.93 161.2 161.89 15844690 162.76 GAZP 2018-10-02 162.02 163.47 160.97 162.59 22824040 162.55 GAZP 2018-10-03 163 170.15 162.77 169.47 65151350 167.89 GAZP 2018-10-04 169.6 171.95 167.15 168.5 54270010 169.71 GAZP 2018-10-05 167.8 171.14 166.52 170.5 30151290 169.11 GAZP 2018-10-08 171.99 173.95 170.55 171.81 24417310 171.85 GAZP 2018-10-09 172.53 176.95 172.11 172.11 45948310 174.7 GAZP 2018-10-10 172.05 172.95 165.9 166.2 40752400 168.7 GAZP 2018-10-11 162.4 163.8 160.6 161.92 43976720 162.1 GAZP 2018-10-12 163.2 167.59 163.1 167 32124770 165.79 GAZP 2018-10-15 167.5 168.6 163.18 164 20215250 164.99 GAZP 2018-10-16 163.97 166 161.61 165.99 19278940 163.69 GAZP 2018-10-17 167.11 167.38 163.3 164.56 19432110 165.1 GAZP 2018-10-18 163.55 164.55 159.7 160.18 27096090 161.32 GAZP 2018-10-19 160.7 161.32 158.19 161.32 31882980 159.46 GAZP 2018-10-22 161.5 162.5 155.42 155.7 26198900 158.44 GAZP 2018-10-23 154.5 155.2 151.76 153.61 31883210 153.43 GAZP 2018-10-24 154.83 156.58 152.31 154.7 38421740 154.9 GAZP 2018-10-25 152.7 156.87 152.5 155.65 35221310 155.14 GAZP 2018-10-26 155.01 155.24 151.21 152.5 24340680 152.52 GAZP 2018-10-29 152 153.76 151.56 152.52 15752210 152.73 GAZP 2018-10-30 151.99 153.74 149.9 151.3 18657270 151.61 GAZP 2018-10-31 152 155.47 152 155.47 24376660 154.11 GAZP 2018-11-01 155.02 155.1 153.17 153.5 17070520 154.04 GAZP 2018-11-02 154.2 154.99 153.32 153.71 15940810 154.21 GAZP 2018-11-06 154.77 156.65 154.38 156 17925090 155.74 GAZP 2018-11-07 156.05 157.89 154.7 157.85 34098690 156.61 GAZP 2018-11-08 158 159 156.71 157.51 19911820 157.75 GAZP 2018-11-09 156.6 156.86 151.8 153.19 34567940 153.37 GAZP 2018-11-12 153.34 153.9 150.8 150.89 18238900 152.25 GAZP 2018-11-13 150.48 151.5 148.8 148.83 28458420 150.21 GAZP 2018-11-14 148.3 152.18 147.55 151.85 29952550 149.75 GAZP 2018-11-15 152.77 155.21 152.6 154.14 29421030 153.87 GAZP 2018-11-16 154.48 154.76 151.54 153.16 22635390 153.05 GAZP 2018-11-19 153.5 155 153.42 154.1 18735400 154.25 GAZP 2018-11-20 153.8 154 150.3 151.51 17166070 152.35 GAZP 2018-11-21 151.23 152.75 151.13 152.4 15580260 152 GAZP 2018-11-22 152.44 154.4 152.02 153.91 11610190 153.26 GAZP 2018-11-23 153.43 153.67 150.3 151.79 19149700 151.64 GAZP 2018-11-26 151.51 151.79 146.3 149.53 30533530 148.76 GAZP 2018-11-27 149.92 154.27 149.8 153.8 20109390 151.93 GAZP 2018-11-28 154.21 166.1 154 165.58 75585160 160.98 GAZP 2018-11-29 166.6 167.36 163.6 164.99 43338020 165.39 GAZP 2018-11-30 164.4 164.65 160.25 161.29 34059130 161.47 GAZP 2018-12-03 164.27 166.65 163.81 165.4 39357520 165.39 GAZP 2018-12-04 164.94 165 162.3 164.2 21850990 163.74 GAZP 2018-12-05 161.23 164.57 160.31 164.57 23408490 162.11 GAZP 2018-12-06 162.9 163 159 160.62 30372710 160.43 GAZP 2018-12-07 160.81 163.15 159.67 163 29919000 161.41 GAZP 2018-12-10 161.5 162.5 160.68 161 13642680 161.4 GAZP 2018-12-11 160.8 161.27 157.69 158.6 24945670 159.76 GAZP 2018-12-12 158 158.09 154 155.79 32725760 155.55 GAZP 2018-12-13 154.95 156.49 153.25 156.49 19682560 154.89 GAZP 2018-12-14 155.91 155.98 153.51 155.4 13738740 154.67 GAZP 2018-12-17 155.4 156.41 152.93 153.53 18355910 154.7 GAZP 2018-12-18 152.4 152.42 150.05 151.89 30096270 151.21 GAZP 2018-12-19 151.01 153.79 150.71 152.98 19869180 152.42 GAZP 2018-12-20 150.22 152.38 149.7 152.27 27345080 151 GAZP 2018-12-21 151.45 152.27 150.32 151.12 24620270 151.11 GAZP 2018-12-24 150.66 151.15 148.93 149.73 10711690 149.8 GAZP 2018-12-25 148.36 148.49 145.02 147.01 13181810 146.53 GAZP 2018-12-26 147.47 149.66 147.36 148.41 8585580 148.72 GAZP 2018-12-27 151 152.4 150.06 150.68 16358270 151.13 GAZP 2018-12-28 151.68 153.8 151.16 153 14223410 152.79 GAZP 2018-12-29 153.69 153.73 152.82 153.5 2904860 153.3 GAZP 2019-01-03 154.13 157.3 154.11 156.28 14178500 155.92 GAZP 2019-01-04 156.71 159.15 156.71 159.15 14563370 157.75 GAZP 2019-01-08 158.75 158.94 156.55 158.26 17041340 157.68 GAZP 2019-01-09 158.88 160.4 158.4 160.24 19149630 159.74