Subscription and demo access


 
About Interfax
Press Releases
Products & Services
Contact us
Customer Login
 


Headlines
 

12/13 22:25   Kiriyenko says work started on verification of info about New Greatness participants being subjected to torture
 
12/13 22:02   Russian marine brigade in Crimea put on mock alert
 
12/13 21:55   Kosachyov says Russia-U.S. summit to become irrelevant in context of condition set by Bolton
 
12/13 21:46   Russians issued with 100,000 fewer U.S. visas due to 70% staff cuts in 2018 - Huntsman
 
12/13 21:36   Israeli ambassador "shocked' by Lviv region's decision to declare Year of Bandera
 
12/13 21:22   Police who spoke to Russian biathletes in Hochfilzen asked them to keep what happened in secret - TV
 
12/13 21:13   Butina was 'broken' by U.S. political inquisition - Slutsky
 
12/13 21:10   Doctors describing Sentsov's health condition as satisfactory - Human Rights Council
 
12/13 21:09   Zubkov requests IBSF hearings over bobsledders' disqualification
 
12/13 21:05   Int'l bobsleigh federation disqualifies Zubkov for 2014 Olympics doping
 




 

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


News headlines


December 07, 2018 19:38

Aggregated results for trading of shares in Moscow Exchange

07.12.2018
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
GTL 0.111 0.111 0.111 1161.102 10434568
Polymetal International 681.7 681.7 683.0 206151.966 302422
UC Rusal 28.26 28.26 28.445 11260.523 398471
YANDEX 1919.5 1919.5 1912.5 253876.144 132246
Abrau-Dyurso 146.0 145.0 145.0 82.96 570
AVANGARD 510.0 - 510.0 10.2 20
UTair 7.82 7.86 7.82 78.906 10100
Acron 4600.0 4600.0 4600.0 2387.27 519
ALROSA 98.95 98.94 99.0 804456.768 8130945
ALROSA-Nurba 86500.0 86500.0 86000.0 4244.5 49
ANK Bashneft 1959.0 1959.0 1957.0 7382.59 3768
ANK Bashneft, pr. 1880.5 1881.0 1875.0 15996.602 8505
Pharmacy Chain 36.6 4.35 4.35 4.31 628.117 144470
ARMADA 6.76 6.79 6.87 327.222 48400
Arsagera 3.26 3.46 3.3 39.0 12000
Astrakhanskaya Retail Co 0.477 0.48 0.479 3.815 8000
Sistema 8.363 8.363 8.23 96869.712 11582500
Ashinsky Metallurg Plant 4.2 4.252 4.182 42.422 10100
Aeroflot 105.98 105.98 103.7 786234.16 7418553
Bank Vozrozhdenie 474.0 473.5 473.5 170.603 360
Bank Vozrozhdenie, pr. 162.0 162.0 162.0 525.53 3240
St.Petersburg Bank 49.34 49.34 49.3 5984.512 121302
Bank UralSib 0.063 0.065 0.063 36.672 580000
Belon 2.76 2.76 2.725 867.697 314600
Beluga Group 434.0 434.0 422.0 1147.706 2645
Buryatzoloto 860.0 858.0 860.0 304.03 354
Varyeganneftegaz 420.0 415.0 420.0 71.65 170
Varyeganneftegaz, pr. 304.0 306.0 306.0 354.14 1170
Vladimir chemical plant 60.6 61.2 61.0 44.446 733
Volgogradenergosbyt, pr. 0.685 0.71 0.685 11.645 17000
VSMPO-AVISMA 16340.0 16340.0 16300.0 9374.64 574
VTB 0.037 0.037 0.037 625308.626 17037527426
VSY 4260.0 4260.0 4005.0 4433.78 1041
VSY, pr. 4480.0 4480.0 4620.0 1094.8 244
GAZ Auto Plant 401.5 404.0 401.5 156.54 390
GAZ Auto Plant, pr. 319.5 318.0 320.0 28.75 90
Gazprom 161.41 161.41 163.0 4829292.24 29919030
Gazprom GR Rostov 14400.0 14400.0 14400.0 14.4 1
Gazprom neft 380.8 380.8 382.0 270192.979 709458
HALS-Development 764.0 768.0 770.0 51.934 68
Norilsky Nickel 12717.0 12716.0 12745.0 1232199.094 96898
CityInnovativeTechnologies 0.426 0.426 0.43 675.87 1586000
PIK Group 355.1 355.1 355.0 49597.634 139656
LSR Group 666.8 666.8 665.4 5712.425 8568
Cherkizovo Group 1096.0 1092.0 1102.0 232.322 212
GLOBALTRUCK MANAGEMENT 90.5 92.0 89.0 37.085 410
Dagestanskaya Sales Co 0.116 0.116 0.117 1117.381 9670000
Far Eastern Energy Company 1.38 1.38 1.372 818.451 593134
Fesco 5.0 4.965 5.005 68.527 13700
Detski Mir 93.34 93.34 93.5 122201.886 1309230
DSRD 2130.0 2110.0 2140.0 6.38 3
DSRD, pr. 2030.0 2036.0 2016.0 20.296 10
DIOD 4.325 4.325 4.325 0.433 100
Evropeiskaya Elektrotekhnika 9.5 9.6 9.5 142.516 15000
Zavolzhsk Motor Plant 17.7 20.0 17.6 1.237 70
Zvezda 4.91 4.98 4.9 137.59 28000
ZIL 906.0 904.0 918.0 76.07 84
Izhstal 604.0 584.0 604.0 0.604 1
INGRAD 854.0 850.0 850.0 42.632 50
Human Stem Cell Institute 8.07 8.07 8.0 1190.853 147546
Inter RAO 3.945 3.945 3.942 502009.306 127257869
Irkut 48.44 48.44 48.02 4292.11 88600
Irkutskenergo 14.32 14.32 14.48 521.35 36400
Kaluga Retail Co 11.9 12.1 11.55 28.585 2400
KamAZ 54.4 54.4 54.2 881.285 16201
Kamchatskenergo 0.134 0.141 0.138 61.635 460000
Kamchatskenergo, pr. 0.306 0.32 0.314 24.44 80000
Kvadra 0.003 0.003 0.003 292.187 99826880
Kvadra, pr. 0.003 0.003 0.003 271.376 82949506
Kovrov Mech. Zavod 351.0 348.0 348.0 8.079 23
Korshunov Mining Plant 49500.0 49500.0 49500.0 98.5 2
Kostroma Retail Co, pr. 0.182 0.182 0.182 10.93 60000
Krasnoyarskenergosbyt, pr. 4.05 4.01 4.04 52.61 13000
Krasniy Oktyabr 356.5 356.5 356.5 1162.185 3260
Krasniy Oktyabr, pr. 285.0 286.0 282.0 65.64 230
Saratov Oil Refinery 6520.0 6440.0 6520.0 26.04 4
Saratov Oil Refinery, pr. 11020.0 10980.0 10980.0 242.6 22
Kubanenergo 53.6 54.0 53.6 1.07 20
KUZBASSKAYA TK 204.0 204.0 203.8 7463.818 36590
Kuznetski bank 0.009 0.009 0.009 6.062 650012
KuibyshevAzot 140.2 140.0 130.0 2871.724 20500
KuibyshevAzot, pr. 130.0 130.0 117.0 1516.615 11660
Levenguk 8.36 8.38 8.3 315.73 37800
Lenzoloto 5360.0 5360.0 5300.0 1906.3 356
Lenzoloto, pr. 2415.0 2415.0 2375.0 1319.55 546
Lenenergo 5.66 5.68 5.68 214.472 37900
Lenenergo, pr. 96.06 96.06 95.84 7771.365 80901
M.Video 401.4 401.4 400.0 44377.038 110550
Magadanenergo 2.16 2.21 2.16 15.13 7000
Magadanenergo, pr. 1.85 1.89 1.82 14.78 8000
Magnit 3707.0 3708.0 3719.0 1641568.046 442707
MG War and Peace 0.729 0.729 0.723 2903.117 3979700
MegaFon 581.1 581.1 580.0 23885.631 41104
Megionneftegaz 340.0 340.0 336.0 536.8 1580
Megionneftegaz, pr. 304.0 306.0 306.0 6.08 20
Mediaholding 0.165 0.172 0.169 124.561 755000
Mechel 87.68 87.68 86.86 79513.211 906902
Mechel, pr. 104.65 104.65 104.45 11237.826 107390
MMK 46.6 46.6 47.0 608093.602 13048529
MordoviaEnergy Retail Co 0.414 0.418 0.416 24.82 60000
Moscow Exchange 88.67 88.67 88.42 599291.222 6758774
Moscow City Telephone 1650.0 1665.0 1655.0 132.155 80
Moscow City Telephone, pr. 1654.0 1654.0 1652.0 643.244 389
Moskovski Kreditny Bank 5.08 5.08 5.075 26283.57 5174379
Mosoblbank 1.465 1.466 1.48 211.976 144704
MOSTOTREST 89.4 89.4 89.2 995.913 11140
Mosenergo 1.896 1.896 1.886 17090.831 9015761
MOESK 0.673 0.673 0.671 547.412 814161
MRSK of Volga 0.102 0.102 0.101 5020.139 49410185
MRSK of Nothern Caucasus 14.12 14.32 14.14 47.45 3360
MRSK of North-West 0.055 0.055 0.055 77.231 1410103
MRSK of Siberia 0.099 0.098 0.097 361.854 3650000
MRSK of Urals 0.174 0.174 0.173 2668.348 15370001
MRSK of Center 0.288 0.288 0.289 1287.548 4466005
MRSK of Center and Volga 0.276 0.276 0.276 10769.772 39080000
MRSK of South 0.058 0.058 0.058 1159.809 20110071
Mobile TeleSystems 239.3 239.3 237.0 1066764.146 4458314
Multisystema 2.761 2.761 2.764 1526.66 553000
Murmansk TPP, pr. 0.274 0.294 0.276 51.84 190000
Nauka NPO 323.0 328.0 327.0 9.69 30
Nauka-Svyaz 285.0 284.0 283.0 96.94 340
NEFAZ 87.0 89.0 87.0 8.72 100
Nizhnekamskneftekhim 66.2 65.8 66.0 145.62 2200
Nizhnekamskneftekhim, pr. 36.9 36.65 37.4 5300.966 144710
Nizhnekamskshina 14.1 13.9 14.1 1.41 100
LUKOIL 5241.5 5241.5 5266.5 7714860.736 1471855
Rosneft 436.65 436.6 439.0 2244147.26 5140286
NKHP 246.0 246.0 245.5 3266.56 13290
Novolipets Steel 158.06 158.14 158.36 493497.766 3120756
Novorossiysk Commercial Sea Port 6.7 6.7 6.705 5093.72 760000
NOVATEK 1131.7 1131.7 1117.1 805845.006 712072
United Aircraft Corporation 0.754 0.754 0.759 7129.73 9450000
United Wagon Company 399.8 399.6 396.2 10378.804 25968
OGK-2 0.346 0.345 0.344 13324.609 38592400
United Heavy Machinery, pr. 1800.0 1820.0 1800.0 126.02 70
OR 56.6 56.6 55.05 2984.366 52710
Kazan Orgsintez 101.2 101.2 101.0 151.78 1500
Kazan Orgsintez, pr. 9.92 9.9 9.8 663.8 67000
PermoEnergoSbyt 74.6 74.6 74.4 17.142 230
PermoEnergoSbyt, pr. 74.0 74.8 74.1 10.36 140
Plazmek 0.111 0.112 0.112 22.733 204000
Polyus 4838.5 4838.5 4847.5 204072.335 42177
PROTEK 79.9 79.9 79.6 1630.139 20401
Raspadskaya 128.23 128.23 128.0 42548.307 331820
RBK 4.072 4.07 4.002 1381.244 339300
RSC Energia 7740.0 7780.0 7700.0 301.74 39
Rollman GK 43.5 43.5 43.8 5730.501 131720
Rollman GK, pr. 29.4 29.25 29.65 283.543 9650
Rosgosstrah 0.206 0.206 0.208 661.908 3219000
Rossety 0.744 0.744 0.743 69755.695 93769039
Rossety, pr. 1.362 1.362 1.368 969.696 712057
Rostelecom 71.32 71.32 71.3 71809.265 1006852
Rostelecom, pr. 59.9 59.9 60.0 3403.505 56800
RusHydro 0.507 0.507 0.505 466982.407 921567381
Rusgrain Holding 6.425 6.425 6.325 1492.075 232180
Rusolovo 2.505 2.505 2.455 1735.755 693000
Ruspolimet 0.499 0.502 0.5 114.73 230000
Russian Aquaculture 140.0 141.0 140.5 60.205 430
RussNeft 554.4 554.2 546.4 18107.48 32668
Ryazanskaya Sales Co 3.0 3.06 3.04 83.7 28000
Saratovenergo 0.11 0.112 0.111 90.165 820000
Saratovenergo, pr. 0.068 0.069 0.067 5.404 80000
SAFMAR Financial Investment 538.2 538.0 538.0 71651.495 133161
Sakhalinenergo 4.32 4.31 4.285 145.974 33800
Sberbank 194.25 194.25 195.01 12433252.198 64007770
Sberbank, pr. 169.79 169.79 171.1 565521.755 3330757
Northwest Shipping Comp. 414.0 424.0 410.0 86.9 210
Severstal 956.9 956.9 955.1 559628.229 584830
Seligdar 9.7 9.7 9.88 1169.842 120600
Seligdar, pr. 21.15 21.15 21.3 6314.765 298800
Sibirski gostinets 0.743 0.743 0.739 336.036 452500
Sollers 412.0 412.0 415.0 803.115 1950
Stavropolenergosbit 0.248 0.247 0.251 51.084 206000
Stavropolenergosbit, pr. 0.248 0.249 0.249 379.891 1533700
Surgutneftegaz 28.355 28.355 28.315 248275.84 8755881
Surgutneftegaz, pr. 38.725 38.74 38.55 727150.938 18770790
Tambov Energy Retail Co 0.24 0.254 0.25 21.68 90000
Tantal 45.1 46.0 45.7 69.011 1530
Tatneft 768.1 768.0 776.0 1238409.762 1612459
Tatneft, pr. 550.1 550.2 554.0 305005.261 554374
Tattelecom 0.183 0.183 0.18 25.646 140000
TGK-1 0.009 0.009 0.009 4821.085 541013857
TGK-14 0.005 0.005 0.005 47.063 9000754
TGK-2 0.002 0.002 0.002 291.171 135800987
TMK 56.4 56.4 57.0 13346.511 236720
TNS energo Voronezh 20.2 - 19.2 4.02 200
TNS energo Voronezh, pr. 21.0 - 20.8 8.36 400
TNS energo Nizhny Novgorod 1100.0 - 1100.0 1.1 1
TNS energo Nizhny Novgorod, pr. 382.0 406.0 384.0 8.404 22
TNS Energo Yaroslavl, pr. 69.0 - 69.0 6.9 100
Tomsk distribut. comp., pr. 0.302 0.302 0.303 24.13 80000
TransKonteyner 4420.0 4420.0 4480.0 3891.34 880
Transneft, pr. 168700.0 168700.0 170000.0 315797.8 1872
Tuchkovski KSM 5.32 5.32 5.03 9582.388 1801690
Uralkali 86.72 86.72 85.64 18885.469 217770
Uralskaya kuznitsa 7500.0 7400.0 7400.0 7.4 1
Pharmsynthez 5.9 6.01 5.94 45.46 7700
FG BUDUSHCHEE 234.0 234.0 237.6 640.1 2736
PhosAgro 2526.0 2526.0 2510.0 131777.939 52170
Unified National Electric 0.156 0.156 0.156 63541.555 406309702
Novocheboksarsk Khimprom, pr. 6.42 6.42 6.54 705.68 110000
World Trade Center 7.18 7.0 7.28 11.488 1600
World Trade Center, pr. 6.48 6.36 6.48 6.48 1000
Central Telegraph 16.85 16.35 16.75 18.535 1100
Central Telegraph, pr. 11.64 11.72 11.62 40.692 3500
Chelyabinsk Metallurgical Plant 2555.0 2585.0 2555.0 132.845 52
ChelyabinskEnergoSbyt 0.061 0.06 0.061 65.578 1080000
ChelyabinskEnergoSbyt, pr. 0.059 0.058 0.058 36.348 620000
CHZPSN-Profnastil 1.404 1.404 1.412 543.492 387000
Chelyabinsk Pipe Works 109.8 110.0 109.0 372.86 3400
Elektrozinc 324.0 322.0 326.0 68.906 213
Enel Russia 1.068 1.067 1.065 13316.311 12478233
Yujny Kuzbass Coal Co 578.0 612.0 578.0 58.854 102
SK YUZHURAL-ASKO 6.9 6.9 7.0 179.12 26000
Southern Urals Nickel Plant 2280.0 2300.0 2280.0 6.86 3
Unipro 2.729 2.729 2.702 42921.324 15726235
Yakutskenergo 0.233 0.237 0.238 88.755 380245
Yakutskenergo, pr. 0.24 0.238 0.239 166.135 693306
Yaroslavnefteorgsintez, pr. 12.95 12.85 12.75 7.755 600
YTEK 8.98 8.66 8.98 4.488 500

/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 13, 2018
 
22:25
Kiriyenko says work started on verification of info about New Greatness participants being subjected to torture
 
22:02
Russian marine brigade in Crimea put on mock alert
 
21:55
Kosachyov says Russia-U.S. summit to become irrelevant in context of condition set by Bolton
 
21:46
Russians issued with 100,000 fewer U.S. visas due to 70% staff cuts in 2018 - Huntsman
 
21:36
Israeli ambassador "shocked' by Lviv region's decision to declare Year of Bandera
 
21:22
Police who spoke to Russian biathletes in Hochfilzen asked them to keep what happened in secret - TV
 
21:13
Butina was 'broken' by U.S. political inquisition - Slutsky
 
21:10
 
21:09
Zubkov requests IBSF hearings over bobsledders' disqualification
 
21:05
Int'l bobsleigh federation disqualifies Zubkov for 2014 Olympics doping
 
21:00
Ukrainian govt submits proposal on anti-Russian sanctions to National Security and Defense Council
 
20:58
EU extends anti-Russian sanctions for lack of progress in Minsk Agreements implementation - Tusk
 
20:47
EU to allocate 4 mln euros for humanitarian aid to Donbas residents at onset of winter
 
20:43
Bastrykin tells of investigators' successes in Syria
 
 more headlines 



Interviews
 

.
UNHCR Middle East and North Africa Bureau Director and Regional Refugee Coordinator for the Iraq and Syria Situations Amin Awad has visited Moscow for consultations with representatives of various Russian agencies and given an interview to Interfax in which he speaks about the humanitarian situation in Syria, Libya, and Yemen, as well as the migrant crisis in Europe.

more
.
.
Head of the EU Delegation to Russia Markus Ederer has given an interview to Interfax in which he speaks about prospects of normalizing relations between EU and Russia, the EU readiness to take part in the post-war reconstruction of Syria, and about how the EU is going to protects its companies working with Iran in the light of new U.S. sanctions.

more
.
.
U.S. National Security Advisor John Bolton has given a press conference at Interfax in the wake of his visit to Russia, in which he speaks about results of his visit, U.S. President Donald Trump‘s decision to withdraw from the INF Treaty, plans for a meeting between Trump and Russian President Vladimir Putin and others issues.

more

 
  
 ©   1991—2018   "Interfax News Agency" JSC. All rights reserved.
Contact information   |   Privacy Policy   |   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