Subscription and demo access


 
About Interfax
Press Releases
Products & Services
Contact us
Customer Login
 


Headlines
 

12/12 11:03   Over 1,000 militants detained, 78 killed in 2017 - Bortnikov
 
12/12 11:02   MICEX and RTS Indexes at 11:00 MSK
 
12/12 11:02   MOSCOW SEES NO NATO STRATEGY IN AFGHANISTAN, BELIEVES ALLIANCE BENEFITS FROM MAINTAINING CONTROLLABLE CHAOS THERE - RUSSIAN DEPUTY FOREIGN MINISTER SYROMOLOTOV TO INTERFAX
 
12/12 11:00   Russia ready for counter-terrorism cooperation with U.S. in Syria - Deputy FM Syromolotov
 
12/12 10:59   Over 60 terrorist crimes, including 18 terror attacks, prevented in Russia in 2017 - Bortnikov
 
12/12 10:58   Matviyenko worried about calls for drastic constitutional adjustment, total change
 
12/12 10:50   Over 220 militants from Kazakhstan killed in conflict areas abroad since 2011 - special service
 
12/12 10:47   RUSSIA HOPES FOR SUCCESSFUL INTERACTION WITH U.S. IN COMBATING TERRORISM IN SYRIA - RUSSIAN DEPUTY FM SYROMOLOTOV IN INTERVIEW WITH INTERFAX
 
12/12 10:47   MORE THAN 2,000 TERRORIST, EXTREMIST ONLINE RESOURCES SHUT DOWN IN 2017 - NAC
 
12/12 10:46   Eleven terror attacks prevented in Kazakhstan in 2017 - security service
 


 

Interfax.com  |  Interfax news  |  Aggregated results for trading of shares in...


News headlines


October 12, 2017 19:45

Aggregated results for trading of shares in Moscow Exchange

12.10.2017
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
GTL 0.145 0.145 0.146 2095.835 14466000
Polymetal International 674.2 674.2 678.3 101469.221 150495
UC Rusal 41.34 41.34 41.4 80016.743 1935800
YANDEX 1855.0 1855.0 1863.0 84729.689 45672
UTair 8.18 8.2 8.29 332.862 40700
AVTOVAZ 12.17 12.17 12.09 2644.585 217335
AVTOVAZ, pr 10.03 10.03 10.2 22461.542 2238801
Acron 3520.0 3520.0 3510.0 3214.147 913
ALROSA 81.13 81.13 81.3 453894.488 5595001
ALROSA-Nurba 151000.0 151000.0 153000.0 5285.5 35
ANK Bashneft 2165.0 2165.0 2199.0 11020.248 5091
ANK Bashneft, pr. 1424.5 1424.5 1427.0 43260.996 30370
Pharmacy Chain 36.6 8.97 8.96 9.0 471.087 52540
ARMADA 11.4 11.2 11.5 169.38 14900
Astrakhanskaya Retail Co 0.49 0.476 0.49 16.169 33000
Sistema 13.07 13.07 13.145 106961.505 8183998
Ashinsky Metallurg Plant 5.52 5.52 5.45 961.421 174104
Aeroflot 181.45 181.45 181.0 1449028.64 7986672
Bank Vozrozhdenie 575.0 572.5 576.5 311.608 542
Bank Vozrozhdenie, pr. 153.0 152.0 152.0 148.235 970
St.Petersburg Bank 54.95 54.95 54.8 6262.35 113920
Bank UralSib 0.086 0.086 0.086 763.448 8890000
Bank FK Otkritie 894.0 894.0 889.0 513.121 574
Bashinformsvyaz, pr. 3.88 3.84 3.88 11.64 3000
Belon 3.02 3.01 3.02 213.018 70500
Beluga Group 607.0 607.0 620.0 6147.241 10132
Best Efforts Bank 28.5 28.2 28.5 11.4 400
Buryatzoloto 905.0 905.0 910.0 582.805 645
Varyeganneftegaz 500.0 510.0 500.0 5.0 10
VladimirEnerg Retail Co 4.95 5.1 4.9 7.42 1500
Vladimir chemical plant 95.0 94.5 94.5 27.5 290
Volgogradenergosbyt 1.12 1.135 1.12 136.625 122000
Volgogradenergosbyt, pr. 1.29 1.225 1.29 3.865 3000
VSMPO-AVISMA 17340.0 17340.0 17410.0 23551.41 1358
VTB 0.061 0.061 0.061 434370.855 7088653828
VTORRESURSI 0.44 0.44 0.44 606.818 1378800
VSY, pr. 4100.0 4000.0 4200.0 20.3 5
GAZ Auto Plant 774.0 774.0 735.0 1462.83 1890
GAZ Auto Plant, pr. 507.0 488.0 503.0 167.36 330
Gazprom 125.12 125.96 125.93 2276995.603 18077332
Gazprom GR Rostov 14250.0 14300.0 14350.0 142.6 10
Gazprom neft 227.6 227.6 225.95 42405.039 186301
HALS-Development 695.0 695.0 700.0 11.84 17
Norilsky Nickel 10155.0 10155.0 10155.0 2833297.717 279010
CityInnovativeTechnologies 0.533 0.533 0.534 2762.726 5185000
PIK Group 324.7 324.7 326.3 36669.934 112930
LSR Group 832.0 832.0 829.5 26534.331 31888
Cherkizovo Group 1254.0 1254.0 1249.0 640.83 511
Dagestanskaya Sales Co 0.113 0.113 0.114 2225.11 19700000
Far Eastern Energy Company 0.484 0.483 0.485 57.127 118000
Fesco 7.205 7.205 7.3 19555.404 2713800
Detski Mir 101.85 101.85 101.8 1061.218 10420
DSRD, pr. 2110.0 2080.0 2110.0 4.21 2
DIXY GROUP 321.1 321.1 322.9 8806.932 27430
DIOD 3.86 3.84 3.9 112.791 29200
Dorogobuzh 40.0 40.0 40.0 6360.0 159000
Evropeiskaya Elektrotekhnika 11.487 11.487 11.591 7399.056 644100
Europlan 702.5 702.5 696.0 40527.65 57710
Uniform Techno Systems 0.232 0.232 0.226 4051.173 17437000
Zavolzhsk Motor Plant 27.1 27.8 27.7 171.208 6310
Zavolzhsk Motor Plant, pr. 12.2 11.95 12.55 199.0 16300
Zvezda 5.02 5.0 4.95 105.41 21000
ZIL 1065.0 1065.0 1080.0 1451.035 1360
Izhstal 750.0 730.0 745.0 5.265 7
Izhstal, pr. 497.0 508.0 497.0 19.89 40
Human Stem Cell Institute 12.15 11.95 12.1 8.515 700
Inter RAO 3.731 3.731 3.725 172661.571 46281587
Irkut 18.65 18.65 18.52 1115.111 59800
Irkutskenergo 18.18 18.09 18.21 243.555 13400
KamAZ 53.55 53.55 53.9 1682.25 31400
Kamchatskenergo 0.139 0.145 0.143 55.335 400000
Kvadra 0.003 0.003 0.003 3439.639 1139814210
Kvadra, pr. 0.004 0.004 0.004 61.558 14200000
Kovrov Mech. Zavod 406.0 400.0 404.0 11.367 28
Korshunov Mining Plant 64700.0 66800.0 64700.0 129.4 2
Kostroma Retail Co 0.35 0.371 0.35 3.5 10000
Kostroma Retail Co, pr. 0.237 0.222 0.237 2.37 10000
Krasnoyarskenergosbyt 3.47 3.44 3.48 6.93 2000
Krasniy Oktyabr 438.0 444.0 436.0 48.18 110
Krasniy Oktyabr, pr. 324.0 329.0 322.0 35.66 110
Saratov Oil Refinery 9400.0 9150.0 9400.0 159.45 17
Saratov Oil Refinery, pr. 12260.0 12260.0 12250.0 6817.86 556
Kubanenergo 76.7 74.3 77.0 84.423 1100
Kubanenergosbyt 155.0 145.5 155.0 1.55 10
KUZBASSKAYA TK 122.5 123.0 122.5 66.255 540
Kuznetski bank 0.014 0.014 0.014 43.509 3210000
KuibyshevAzot 89.9 88.9 89.9 17.98 200
Levenguk 6.85 7.0 6.85 2.735 400
Lenzoloto 7290.0 7300.0 7310.0 269.6 37
Lenzoloto, pr. 3700.0 3710.0 3700.0 399.98 108
Lenenergo 5.395 5.395 5.4 1065.178 197400
Lenenergo, pr. 77.5 77.5 78.15 7569.765 97700
M.Video 421.1 421.2 422.1 50095.888 118950
Magadanenergo 2.65 2.67 2.65 111.3 42000
Magadanenergo, pr. 2.02 2.08 2.02 32.28 16000
Magnit 9742.0 9742.0 9736.0 666169.56 68378
MG War and Peace 0.909 0.911 0.93 123.416 135800
MegaFon 590.4 590.4 592.0 327812.973 555202
Megionneftegaz 478.0 478.0 473.0 1655.331 3461
Megionneftegaz, pr. 390.0 389.0 390.0 163.67 420
Mediaholding 0.189 0.189 0.19 22.892 121000
Mechel 146.6 146.6 145.0 109229.495 745117
Mechel, pr. 99.2 99.2 99.15 30394.288 306385
MMK 44.965 44.965 44.95 555077.529 12344000
MordoviaEnergy Retail Co 0.649 0.648 0.65 142.81 220000
Moscow Exchange 119.02 119.02 118.4 1183241.155 9941396
Moscow City Telephone 1350.0 1370.0 1330.0 54.05 40
Moscow City Telephone, pr. 1154.0 1154.0 1165.0 1269.73 1100
Moskovski Kreditny Bank 4.505 4.505 4.514 391665.823 86931300
Mosoblbank 3.03 3.03 3.02 4428.915 1461700
MOSTOTREST 134.9 134.9 136.4 18947.094 140409
Mosenergo 3.015 3.015 2.986 49691.894 16481195
Motivilicha plants 3.18 3.12 3.19 276.26 87000
MOESK 0.884 0.884 0.887 2930.246 3315531
MRSK of Volga 0.118 0.118 0.118 3168.576 26917501
MRSK of Nothern Caucasus 21.55 21.65 21.7 40.709 1890
MRSK of North-West 0.063 0.063 0.063 456.352 7300000
MRSK of Siberia 0.127 0.127 0.133 1170.045 9220000
MRSK of Urals 0.194 0.194 0.194 487.99 2515902
MRSK of Center 0.51 0.51 0.507 2188.657 4292000
MRSK of Center and Volga 0.345 0.345 0.34 13480.41 39119193
MRSK of South 0.044 0.044 0.045 91.42 2060002
Mobile TeleSystems 282.35 282.35 282.5 508272.088 1800275
Multisystema 1.5 1.5 1.5 2541.515 1673600
Murmansk TPP, pr. 0.294 0.327 0.293 44.05 150000
Nauka-Svyaz 214.0 212.0 214.0 55.69 260
NEFAZ 85.5 86.0 86.0 18.83 220
Nizhnekamskneftekhim 49.1 49.3 48.9 142.33 2900
Nizhnekamskneftekhim, pr. 26.84 26.84 26.84 523.287 19500
Nizhnekamskshina 15.2 15.6 15.2 6.08 400
LUKOIL 3033.0 3033.0 3035.0 709260.726 233850
Rosneft 319.4 319.4 319.15 594014.534 1859846
NKHP 216.0 216.0 224.5 14777.732 68439
Novolipets Steel 133.36 133.36 132.58 595817.806 4467617
Novorossiysk Commercial Sea Port 8.38 8.38 8.49 22952.64 2739000
NOVATEK 675.9 675.9 675.3 318164.342 470720
United Aircraft Corporation 0.785 0.855 0.868 11211.15 13110000
United Wagon Company 771.0 771.0 766.0 13581.495 17615
Joint Credit System 1120.0 1120.0 1120.0 112.0 100
OGK-2 0.565 0.565 0.562 26878.976 47613133
OMPK 54.7 54.7 54.7 131.28 2400
Omskshina 481.0 496.0 481.0 4.81 10
Kazan Orgsintez 72.0 72.6 71.9 201.66 2800
Kazan Orgsintez, pr. 4.4 4.34 4.33 21.98 5000
Otisifarm 173.5 172.5 173.5 15.615 90
Open Investments 997.0 1006.0 976.0 393.914 395
Pavlovo Auto Plant 564.0 - 564.0 5.64 10
PermoEnergoSbyt 67.2 67.4 67.5 305.818 4550
PermoEnergoSbyt, pr. 67.4 66.9 68.0 167.945 2490
Treidkorporatsiya 0.279 0.284 0.282 85.004 305000
Polyus 4628.0 4628.0 4620.0 172574.117 37292
Promsvyazbank 0.077 0.077 0.078 3013.733 39230000
PROTEK 111.8 111.8 112.1 1800.38 16100
Raspadskaya 85.08 85.08 85.26 101233.381 1189890
RBK 7.795 7.795 7.785 23924.111 3069597
RSC Energia 6280.0 6170.0 6330.0 94.24 15
Rollman GK 70.0 69.0 72.0 38.73 550
Rollman GK 70.8 70.8 71.0 552.198 7801
Rosbank 55.9 56.2 56.2 3.914 70
Rosgosstrah 0.372 0.372 0.371 561.716 1509000
Rosinter Restaurants Hold 88.4 87.8 91.0 459.781 5200
Rossety 1.061 1.061 1.048 154514.256 145618583
Rossety, pr. 1.824 1.824 1.823 2790.276 1530044
Rostelecom 67.97 67.97 67.61 111249.878 1636809
Rostelecom, pr. 53.12 53.12 52.91 17623.845 331770
RusHydro 0.87 0.87 0.864 303378.107 348767046
Rusgrain Holding 5.95 5.95 5.95 172.8 29040
Rusolovo 1.87 1.87 1.88 407.91 218000
Ruspolimet 0.488 0.489 0.49 44.751 91750
Russkoe more GK 195.5 195.0 195.0 1073.95 5500
RussNeft 551.0 551.0 551.0 1719694.922 3121042
Ryazanskaya Sales Co 2.84 2.88 2.84 56.7 20000
Samaraenergo 0.278 0.259 0.278 2.78 10000
Saratovenergo 0.126 0.126 0.128 521.14 4160000
Saratovenergo, pr. 0.087 0.087 0.088 9.575 110000
Sakhalinenergo 5.05 5.13 5.15 173.353 34300
Sberbank 195.91 195.91 195.51 6850701.613 34969284
Sberbank, pr. 159.47 159.47 158.7 293778.919 1842262
Northwest Shipping Comp. 236.0 233.0 236.0 2.36 10
Severstal 905.1 905.1 900.8 513131.315 566920
Seligdar 9.24 9.27 9.26 162.652 17600
Seligdar, pr. 13.44 13.44 13.55 1689.374 125700
Sibirski gostinets 1.47 1.49 1.51 219.825 149600
Solikamsk Magnesium Plan 3640.0 3520.0 3720.0 131.14 36
Sollers 588.0 587.0 584.0 411.41 700
Stavropolenergosbit 0.371 0.355 0.372 86.354 233000
Stavropolenergosbit, pr. 0.358 0.356 0.367 118.742 332000
Surgutneftegaz 29.825 29.825 29.9 179101.582 6004716
Surgutneftegaz, pr. 29.655 29.655 29.91 432396.582 14579887
Taganrog Combine Harvest 0.017 0.017 0.018 2568.626 153765970
Tambov Energy Retail Co 0.15 0.149 0.146 175.755 1170000
Tambov Energy Retail Co, pr. 0.138 0.141 0.143 82.705 600000
Tantal 30.8 31.8 30.8 4.009 130
Tatneft 428.0 427.95 428.6 229535.902 536332
Tatneft, pr. 305.9 305.9 304.4 14570.74 47630
Tattelecom 0.15 0.154 0.148 16.51 110000
TGK-1 0.014 0.014 0.014 9633.548 667941676
TGK-14 0.004 0.004 0.004 128.643 29896832
TGK-2 0.005 0.005 0.005 4639.422 969214885
TGK-2, pr. 0.007 0.007 0.007 183.08 27000000
TMK 73.07 73.07 73.7 47215.119 646170
TNS energo Voronezh 34.75 35.65 34.75 166.8 4800
TNS energo Voronezh, pr. 22.3 22.1 22.2 42.29 1900
TNS Energo 1372.0 1372.0 1363.0 1935.181 1410
TNS energo Mari El 9.83 9.63 9.7 176.87 18000
TNS energo Mari El, pr. 8.0 7.91 7.87 304.16 38000
TNS energo Nizhny Novgorod 1135.0 1255.0 1135.0 1.135 1
TNS energo Rostov-on-Don 0.263 0.286 0.278 15.75 60000
TNS energo Rostov-on-Don, pr. 0.212 0.224 0.211 29.73 140000
Tomsk distribut. comp., pr. 0.39 0.389 0.39 3.9 10000
TransKonteyner 4700.0 4700.0 4745.0 2222.505 473
Transneft, pr. 179500.0 179500.0 180500.0 301927.0 1682
Tuimaz. Zavod Avtobetonovozov 104.0 104.0 116.0 4387.34 42080
Tuchkovski KSM 8.925 8.925 9.105 720.138 80710
Uralkali 136.2 136.2 137.4 11215.261 82340
Pharmsynthez 12.4 12.75 12.4 14.885 1200
FG BUDUSHCHEE 1316.0 1316.0 1311.0 3143.031 2389
PhosAgro 2356.0 2356.0 2356.0 74462.919 31609
Unified National Electric 0.172 0.172 0.172 128393.51 744845344
Novocheboksarsk Khimprom, pr. 5.37 5.37 5.41 1266.84 236000
World Trade Center 8.0 7.5 8.0 8.795 1100
World Trade Center, pr. 6.09 6.21 6.09 6.09 1000
Central Telegraph 28.0 28.0 26.9 11039.21 394300
Central Telegraph, pr. 9.89 9.89 10.51 11704.118 1184020
Chelyabinsk Metallurgical Plant 3870.0 3885.0 3875.0 85.185 22
Chelyabinsk zinc factory 521.0 522.0 521.0 5.21 10
ChelyabinskEnergoSbyt 0.13 0.126 0.13 18.23 140000
ChelyabinskEnergoSbyt, pr. 0.131 0.135 0.128 43.125 330000
CHZPSN-Profnastil 3.81 3.81 4.01 39106.91 10259000
Chelyabinsk Pipe Works 111.5 112.5 114.0 78.0 700
Elektrozinc 633.0 633.0 639.0 262.108 414
Enel Russia 1.274 1.273 1.273 6483.179 5091124
Yujny Kuzbass Coal Co 860.0 835.0 855.0 45.45 53
SK YUZHURAL-ASKO 7.881 7.881 7.9 4956.996 629000
Southern Urals Nickel Plant 2810.0 2800.0 2830.0 104.0 37
Unipro 2.471 2.474 2.48 16305.136 6589373
Yakutskenergo 0.294 0.295 0.294 153.03 520000
Yakutskenergo, pr. 0.299 0.297 0.302 20.94 70000
Yaroslavnefteorgsintez 24.0 23.2 24.0 55.25 2300
Yaroslavnefteorgsintez, pr. 14.2 14.1 14.1 370.64 26100
YTEK 10.6 10.6 10.7 532.02 50100

/Interfax/
 Subscription
You can access a demo version of, receive more information about or subscribe to Interfax publications by filling in and returning the form below. We also have dozens of reports in the Russian language, please indicate if you are interested.
Title:


Phone:


E-mail:


First name:


Company:


Country:
Last name:


Division:


City:
Products:
Central Asia & Caucasus Business Weekly
Central Asia General Newswire
Global Gas Analytics
Global Natural Gas Daily
Interfax Via Bloomberg Terminal
Kazakhstan General Newswire
Kazakhstan Mining Weekly
Kazakhstan Oil & Gas Weekly
Russia & CIS Announcements
Russia & CIS Banking and Finance Weekly
Russia & CIS Business and Financial Daily
Russia & CIS Business and Financial Newswire
Russia & CIS Business and Investment Weekly
Russia & CIS Business Law Weekly
Russia & CIS Business news
Russia & CIS Defense Industry Weekly
Russia & CIS Diplomatic Panorama
Russia & CIS Energy Daily
Russia & CIS Energy Newswire
Russia & CIS Events Calendar
Russia & CIS Food and Agriculture Weekly
Russia & CIS General Newswire
Russia & CIS Headline News
Russia & CIS Insurance Weekly
Russia & CIS IT and Telecom Weekly
Russia & CIS Metals and Mining Weekly
Russia & CIS Military Daily
Russia & CIS Military Newswire
Russia & CIS Military Weekly
Russia & CIS Oil and Gas Weekly
Russia & CIS Presidential Bulletin
Russia & CIS Statistics Weekly
Russia Health & Pharmaceuticals
Russia Market Roundup
Russia Press Review
Ukraine Business Daily
Ukraine Business Weekly
Ukraine General Newswire
Please enter the digits from picture in the box below:

December 12, 2017
 
10:50
Over 220 militants from Kazakhstan killed in conflict areas abroad since 2011 - special service
 
10:47
RUSSIA HOPES FOR SUCCESSFUL INTERACTION WITH U.S. IN COMBATING TERRORISM IN SYRIA - RUSSIAN DEPUTY FM SYROMOLOTOV IN INTERVIEW WITH INTERFAX
 
10:47
MORE THAN 2,000 TERRORIST, EXTREMIST ONLINE RESOURCES SHUT DOWN IN 2017 - NAC
 
10:46
Eleven terror attacks prevented in Kazakhstan in 2017 - security service
 
10:46
Activity of group plotting terror attacks during New Year holidays, election campaign stopped in Moscow region - NAC
 
10:44
SPECIAL SERVICES STOPPED OVER 17,000 FOREIGNERS SUSPECTED OF INVOLVEMENT IN TERRORIST ACTIVITY FROM ENTERING RUSSIA IN 2017 - RUSSIAN NATIONAL ANTITERRORISM COMMITTEE
 
10:42
NAC: OVER 1,000 MILITANTS DETAINED, 78 NEUTRALIZED IN 2017
 
10:41
OVER 60 TERRORISM-RELATED CRIMES, INCLUDING 18 TERRORIST ACTS, PREVENTED IN RUSSIA IN 2017 - RUSSIAN NATIONAL ANTITERRORISM COMMITTEE
 
10:41
MMK shareholders approve dividends for Q3 at 1.111 rubles per share
 
10:39
Sberbank mulls setting up crypto fund at subsidiary
 
10:39
REAL THREAT OF MILITANTS' RETURN TO RUSSIA EMERGES AFTER LAST ISIL STRONGHOLD IN SYRIA IS LIBERATED - NAC
 
10:38
Ruble rising against dollar, euro as Brent goes over $65 a barrel
 
10:33
Roscosmos confirms next launch from Vostochny Cosmodrome moved to early 2018 (Part 2)
 
10:31
ACTIVITY OF GROUP PLOTTING TERROR ATTACKS DURING NEW YEAR HOLIDAYS, PRESIDENTIAL ELECTION STOPPED IN MOSCOW REGION, IMPROVISED BOMBS, WEAPONS, AMMUNITION SEIZED - NAC
 
 more headlines 



Interviews
 

.
OSCE Secretary General Thomas Greminger has given an interview to Interfax correspondent Margarita Velekhova ahead of a meeting of the OSCE Ministerial Council that will take place in December. Greminger, who assumed his office this July, has told about the OSCE activity amidst the exacerbation of relations between Russia and the West, particularly, the United States, as well as the organizations activity in Ukraine and the agenda of the upcoming Ministerial Council in Vienna.

more
.
.
Famous diplomat and political analyst, last U.S. Ambassador to the Soviet Union Jack Matlock has given an interview to Interfax in which he speaks about the first year of U.S. President Donald Trump in power and relations between Russia and the United States.

more
.
.
President of the Washington-based National Iranian American Council Trita Parsi has given an interview to Interfax in which he speaks about the refusal of U.S. President Donald Trump to certify Irans compliance with the Joint Comprehensive Plan of Actions (JCPOA), as well as possible consequences of this Trumps move to the region, Europe and the whole world.

more

 
  
 ©   1991—2017   Interfax Information Service. All rights reserved.
contact information   |   Interfax offices   |   made by web.finmarket

News and other data on this site are provided for information purposes only, and are not intended for republication or redistribution. Republication or redistribution of Interfax content, including by framing or similar means, is expressly prohibited without the prior written consent of Interfax.

Browse other Interfax sites:  Interfax.ru   |   IFX.RU   |   Interfax Group   Rambler's Top100