Subscription and demo access


 
About Interfax
Press Releases
Products & Services
Contact us
Customer Login
 


Headlines
 

09/20 22:00   Situation in Central Asia complicated, militants returning from Syria to region, creating sleeper cells - Nurgaliyev
 
09/20 21:47   Saakashvili must pay fine for crossing Ukrainian border illegally, file paperwork again - prosecutor general
 
09/20 21:43   U.S. consul in Vladivostok to propose toast for diplomatic mission's work to continue for years to come
 
09/20 21:27   UN peacekeepers' mandate in Donbas should include Russian-Ukrainian border - Poroshenko
 
09/20 21:27   UN counter-terrorism committee set to strengthen cooperation with CSTO
 
09/20 21:13   Contact Group welcomes handover of 19 captives from Donetsk to Ukraine
 
09/20 21:09   Air China passenger dies despite attempts to save him after emergency landing in Perm
 
09/20 21:06   Russian Emergency Situations Ministry to receive 12 Be-200 amphibious aircraft before 2025 - Puchkov
 
09/20 20:58   Poroshenko urges UN to recognize Ukrainian Holodomor as genocide
 
09/20 20:46   Moskalkova meets with two persons allegedly killed in Chechnya
 


 

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


News headlines


September 04, 2017 19:45

Aggregated results for trading of shares in Moscow Exchange

04.09.2017
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
GTL 0.168 0.168 0.167 2008.359 11962000
Polymetal International 669.9 669.9 673.9 223263.568 333283
UC Rusal 40.44 40.44 40.19 42964.479 1062350
YANDEX 1828.5 1828.5 1833.0 37640.573 20587
Abrau-Dyurso 162.5 166.0 164.0 32.45 200
AVANGARD 398.0 471.0 398.0 7.96 20
UTair 8.47 8.39 8.38 71.979 8500
AVTOVAZ 8.76 8.74 8.75 308.324 35201
AVTOVAZ, pr 6.52 6.52 6.54 613.183 94103
Acron 3521.0 3521.0 3525.0 2552.553 725
ALROSA 77.47 77.47 77.0 1080638.095 13948298
ALROSA-Nurba 138500.0 139500.0 138000.0 415.0 3
ANK Bashneft 2136.0 2136.0 2120.0 6592.445 3086
ANK Bashneft, pr. 1251.0 1251.0 1240.5 129700.648 103687
Pharmacy Chain 36.6 9.33 9.33 9.23 1519.955 162830
ARMADA 11.8 11.8 11.8 49.043 4140
Arsagera 3.31 3.32 3.31 13.24 4000
Astrakhanskaya Retail Co 0.475 0.466 0.465 168.544 355000
Sistema 12.345 12.245 12.545 399866.197 32658422
Ashinsky Metallurg Plant 4.47 4.51 4.49 246.143 55100
Aeroflot 191.05 191.05 193.25 649310.736 3398781
Bank Vozrozhdenie 569.0 569.5 570.0 288.485 507
Bank Vozrozhdenie, pr. 170.0 169.0 166.5 231.36 1360
St.Petersburg Bank 57.9 57.9 57.75 7579.688 130890
Bank UralSib 0.085 0.085 0.085 64.73 760000
Bank FK Otkritie 1194.0 1194.0 1175.0 3556.809 2979
Bashinformsvyaz, pr. 3.68 3.72 3.68 69.95 19000
Belon 2.85 2.89 2.85 106.461 37400
Beluga Group 610.0 600.0 610.0 29.894 49
Best Efforts Bank 28.3 - 28.3 22.6 800
Buryatzoloto 1090.0 1070.0 1100.0 16.44 15
VladimirEnerg Retail Co 3.8 3.9 3.8 48.715 12800
Vladimir chemical plant 90.5 90.5 91.0 39.835 440
Volgogradenergosbyt 1.02 1.0 1.02 4.085 4000
VSMPO-AVISMA 15970.0 15970.0 15950.0 2507.98 157
VTB 0.062 0.062 0.062 1285399.056 20675411870
VTORRESURSI 0.82 0.825 0.81 413.56 504400
VSY 1990.0 2070.0 1950.0 15.89 8
GAZ Auto Plant 591.0 594.0 599.0 307.11 520
GAZ Auto Plant, pr. 356.0 358.0 356.0 3.56 10
Gazprom 117.65 117.14 117.0 1880786.794 16056347
Gazprom GR Rostov 14150.0 13950.0 14150.0 14.15 1
Gazprom neft 206.0 206.0 205.6 6380.369 30970
HALS-Development 785.0 795.0 790.0 122.725 156
Norilsky Nickel 9766.0 9766.0 9746.0 1273533.522 130404
CityInnovativeTechnologies 0.545 0.545 0.569 5983.987 10973000
PIK Group 292.0 292.0 290.0 22456.182 76900
LSR Group 781.0 781.0 780.0 8896.222 11391
Cherkizovo Group 1279.0 1279.0 1280.0 702.282 549
Dagestanskaya Sales Co 0.146 0.146 0.144 8123.11 55580000
Far Eastern Energy Company 0.456 0.453 0.455 185.552 407000
Fesco 4.47 4.47 4.51 717.092 160500
Detski Mir 99.1 99.1 98.1 10268.231 103610
DSRD 1610.0 1580.0 1610.0 14.49 9
DSRD, pr. 1690.0 1680.0 1690.0 13.53 8
DIXY GROUP 306.5 306.5 312.0 53017.809 172970
DIOD 3.65 3.67 3.68 17.161 4700
Dorogobuzh 39.5 39.5 39.5 845.42 21400
Europlan 780.5 780.5 782.5 101252.648 129713
Uniform Techno Systems 0.191 0.191 0.2 1411.102 7381000
Zavolzhsk Motor Plant 22.9 22.6 22.7 135.757 5930
Zvezda 3.15 3.19 3.2 151.35 48000
ZIL 1000.0 1010.0 1000.0 221.4 221
Izhstal, pr. 504.0 518.0 502.0 30.23 60
Human Stem Cell Institute 14.6 14.75 14.85 35.09 2400
Inter RAO 3.857 3.857 3.84 156021.952 40457668
Irkut 12.27 12.27 12.7 11032.742 899200
Irkutskenergo 17.21 17.21 17.27 13735.391 797900
KamAZ 52.65 52.65 52.9 821.45 15600
Kamchatskenergo 0.094 0.095 0.094 235.6 2520000
Kamchatskenergo, pr. 0.14 0.145 0.14 1.4 10000
Kvadra 0.003 0.003 0.003 3324.217 1131169296
Kvadra, pr. 0.004 0.004 0.004 379.371 101603750
Kovrov Mech. Zavod 371.0 374.0 369.0 46.696 126
Krasnoyarskenergosbyt 3.51 3.53 3.51 10.53 3000
Krasnoyarskenergosbyt, pr. 3.51 3.51 3.51 207.03 59000
Krasniy Oktyabr 444.0 432.0 446.0 35.53 80
Krasniy Oktyabr, pr. 274.0 274.0 270.0 101.28 370
Saratov Oil Refinery, pr. 12150.0 12150.0 12240.0 1093.1 90
Kubanenergo 72.5 69.8 72.9 78.304 1080
KUZBASSKAYA TK 135.0 135.0 135.0 2.7 20
Kuznetski bank 0.013 0.013 0.014 7.506 560000
KuibyshevAzot 89.5 89.2 87.5 80.56 900
KuibyshevAzot, pr. 85.5 82.1 85.5 8.55 100
Levenguk 6.6 6.9 6.75 35.05 5300
Lenzoloto 6810.0 6820.0 6820.0 265.49 39
Lenzoloto, pr. 3650.0 3650.0 3650.0 2219.99 608
Lenenergo 5.84 5.84 5.78 1831.892 313600
Lenenergo, pr. 65.4 65.4 65.65 8606.58 131600
M.Video 418.1 418.1 418.5 31589.839 75550
Magnit 10552.0 10552.0 10510.0 521596.932 49433
MG War and Peace 0.967 0.982 0.97 26.504 27400
MegaFon 570.9 570.6 571.4 121559.91 213050
Megionneftegaz 489.0 513.0 494.0 58.62 120
Mediaholding 0.189 0.188 0.189 3.4 18000
Meridian PIF 4.46 - 4.46 8.91 2000
Mechel 169.55 169.55 169.0 61042.957 360055
Mechel, pr. 116.05 116.05 116.5 32925.17 283716
MMK 38.885 38.905 38.595 768976.359 19764457
MordoviaEnergy Retail Co 0.575 0.582 0.576 45.97 80000
Moscow Exchange 106.24 106.24 107.4 784782.218 7386541
Moscow City Telephone 1150.0 1130.0 1140.0 34.55 30
Moscow City Telephone, pr. 1067.0 1068.0 1070.0 480.31 450
Moskovski Kreditny Bank 4.57 4.57 4.553 20090.386 4396600
Mosoblbank 3.6 3.6 3.6 1198.24 332900
MOSTOTREST 129.5 129.5 129.6 3525.168 27230
Mosenergo 3.243 3.243 3.191 83466.169 25742002
MOESK 0.886 0.886 0.885 3645.498 4116647
MRSK of Volga 0.119 0.119 0.119 5537.186 46700002
MRSK of Nothern Caucasus 18.6 18.6 18.65 109.616 5900
MRSK of North-West 0.064 0.064 0.063 2671.948 41670000
MRSK of Siberia 0.139 0.139 0.138 985.501 7097719
MRSK of Urals 0.202 0.202 0.2 1865.1 9266800
MRSK of Center 0.533 0.533 0.53 4219.946 7914000
MRSK of Center and Volga 0.33 0.33 0.332 13133.811 39751708
MRSK of South 0.046 0.046 0.046 1117.641 24230015
Mobile TeleSystems 265.8 265.85 261.05 667753.516 2511804
Multisystema 1.7 1.7 1.7 750.57 435800
Murmansk TPP, pr. 0.326 0.343 0.326 3.26 10000
Nauka NPO 289.0 264.0 289.0 34.65 120
Nauka-Svyaz 200.0 201.0 210.0 44.1 220
Nizhnekamskneftekhim 49.5 49.5 49.5 662.84 13400
Nizhnekamskneftekhim, pr. 26.75 26.75 26.53 947.124 35400
Nizhnekamskshina 14.2 13.3 14.2 45.385 3200
LUKOIL 2900.0 2900.5 2895.0 1107827.146 381970
Rosneft 303.15 303.15 302.6 702406.913 2316859
NKHP 198.5 198.5 199.5 1448.505 7290
Novolipets Steel 134.02 134.02 132.6 526603.259 3929266
Novorossiysk Commercial Sea Port 7.72 7.72 7.735 40486.019 5243007
NOVATEK 597.3 597.3 597.7 305971.65 512234
United Aircraft Corporation 0.722 0.722 0.74 31611.575 43790000
United Wagon Company 780.0 780.0 780.0 18186.718 23316
Joint Credit System 1120.0 1120.0 1120.0 112.0 100
OGK-2 0.553 0.553 0.547 74539.768 134761639
United Heavy Machinery, pr. 1750.0 - 1750.0 1.75 1
OMPK 54.7 54.7 54.7 60.17 1100
Kazan Orgsintez 72.7 73.2 72.0 203.68 2800
Kazan Orgsintez, pr. 4.37 4.43 4.39 118.06 27000
Otisifarm 183.5 178.5 184.0 56.945 310
Open Investments 1063.0 1063.0 1011.0 1358.785 1278
PermoEnergoSbyt, pr. 63.2 63.0 63.3 57.551 910
Treidkorporatsiya 0.291 0.295 0.298 121.394 417000
Polyus 4698.0 4698.0 4700.0 87267.066 18575
Promsvyazbank 0.074 0.074 0.074 2074.882 27980000
PROTEK 104.6 104.6 104.1 3560.228 34029
Raspadskaya 84.92 84.91 85.18 170583.995 2008940
RBK 7.62 7.62 7.62 866.517 113700
Rollman GK 83.0 82.0 83.0 12.43 150
Rollman GK 76.1 76.3 76.0 220.014 2890
Rosbank 57.7 57.0 58.0 3.462 60
Rosgosstrah 0.375 0.378 0.374 308.682 824000
Rosinter Restaurants Hold 67.4 66.0 69.4 181.418 2690
Rossety 1.052 1.052 1.055 543766.947 516924595
Rossety, pr. 1.922 1.922 1.927 5597.672 2913165
Rostelecom 66.62 66.62 66.02 105667.835 1586045
Rostelecom, pr. 51.82 51.82 51.25 24152.998 466111
RusHydro 0.829 0.829 0.824 402294.774 485147162
Rusgrain Holding 8.15 8.05 8.1 304.064 37220
Rusolovo 1.92 1.91 1.91 387.59 202000
Ruspolimet 0.465 0.465 0.466 762.85 1640000
Russkoe more GK 154.0 160.5 165.0 354.75 2300
RussNeft 602.1 602.1 601.3 21027.684 34926
Ryazanskaya Sales Co 2.64 2.66 2.64 21.08 8000
Samaraenergo 0.26 0.246 0.246 7.8 30000
Saratovenergo 0.108 0.099 0.109 110.365 1020000
Saratovenergo, pr. 0.074 0.075 0.078 134.945 1820000
Sakhalinenergo 5.49 5.5 5.48 124.554 22700
Sberbank 183.19 183.19 184.1 4711234.672 25717539
Sberbank, pr. 157.53 157.49 158.35 550597.093 3496062
Northwest Shipping Comp. 236.0 236.0 241.0 4.71 20
Severstal 900.9 900.3 904.5 422200.456 468930
Seligdar 9.18 9.2 9.24 162.545 17700
Seligdar, pr. 12.75 12.73 12.82 40.806 3200
Sibirski gostinets 1.57 1.66 1.58 12.87 8200
Solikamsk Magnesium Plan 2990.0 2780.0 2990.0 50.87 17
Sollers 552.0 552.0 542.0 1783.75 3230
Stavropolenergosbit 0.311 0.308 0.315 21.457 69000
Stavropolenergosbit, pr. 0.362 0.36 0.363 274.111 757000
Surgutneftegaz 26.875 27.315 27.285 161674.714 5918609
Surgutneftegaz, pr. 29.16 29.16 29.01 305313.863 10470840
Taganrog Combine Harvest 0.104 0.104 0.102 2146.587 20762970
Tambov Energy Retail Co 0.127 0.149 0.138 12.72 100000
Tambov Energy Retail Co, pr. 0.132 0.134 0.132 2.63 20000
Tatneft 385.8 385.8 385.4 327456.908 848781
Tatneft, pr. 263.6 263.6 262.0 57151.988 216840
Tattelecom 0.143 0.143 0.143 4.295 30000
TGK-1 0.015 0.015 0.014 6502.75 444751883
TGK-14 0.004 0.004 0.004 40.91 11000000
TGK-2 0.003 0.003 0.003 12357.93 3790000000
TGK-2, pr. 0.006 0.006 0.006 569.5 98000000
TMK 67.85 67.85 67.9 17951.788 264570
TNS energo Voronezh, pr. 16.0 20.2 16.0 14.4 900
TNS Energo 1414.0 1414.0 1407.0 1299.458 919
TNS energo Mari El, pr. 4.28 5.9 4.28 4.28 1000
TNS energo Nizhny Novgorod 835.0 - 865.0 12.56 15
TNS energo Nizhny Novgorod, pr. 705.0 855.0 705.0 0.705 1
TNS energo Rostov-on-Don 0.27 0.299 0.298 0.003 10
TNS energo Rostov-on-Don, pr. 0.208 0.207 0.208 4.163 20012
Tomsk distribut. comp., pr. 0.385 0.382 0.381 369.74 960000
Transaero 1.39 1.39 1.355 1736.806 1251370
TransKonteyner 3315.0 3315.0 3350.0 2292.96 692
Transneft, pr. 173900.0 173900.0 173050.0 131122.95 754
Tuimaz. Zavod Avtobetonovozov 55.0 55.0 55.0 2469.05 44860
Tuchkovski KSM 7.855 7.945 7.82 56.407 7180
Uralkali 138.85 138.85 137.55 34999.787 252082
Uralskaya kuznitsa 8330.0 8240.0 8330.0 8.33 1
Pharmsynthez 11.65 11.55 12.0 397.98 34200
FG BUDUSHCHEE 1331.0 1331.0 1333.0 9121.942 6851
PhosAgro 2305.0 2315.0 2311.0 40651.088 17560
Unified National Electric 0.178 0.178 0.176 219656.208 1236215389
Novocheboksarsk Khimprom, pr. 5.3 5.26 5.28 148.48 28000
World Trade Center 7.95 7.9 8.05 1.59 200
Central Telegraph, pr. 5.35 5.35 5.35 437.003 81700
Chelyabinsk Metallurgical Plant 3920.0 3940.0 3925.0 152.785 39
Chelyabinsk zinc factory 492.0 516.0 510.0 14.75 30
ChelyabinskEnergoSbyt 0.125 0.128 0.126 58.695 470000
ChelyabinskEnergoSbyt, pr. 0.128 0.13 0.132 67.835 530000
CHZPSN-Profnastil 4.06 4.06 4.08 3635.71 895000
Chelyabinsk Pipe Works 110.5 107.0 111.5 253.7 2300
Elektrozinc 624.0 628.0 627.0 276.622 443
Enel Russia 1.246 1.246 1.243 4499.593 3612100
Yujny Kuzbass Coal Co 835.0 825.0 840.0 20.025 24
SK YUZHURAL-ASKO 8.696 8.696 8.519 2199.962 253000
Southern Urals Nickel Plant 2980.0 2910.0 2980.0 29.82 10
Unipro 2.355 2.355 2.35 22838.523 9698874
Yakutskenergo 0.276 0.281 0.276 8.29 30000
Yakutskenergo, pr. 0.268 0.27 0.267 32.1 120000
Yaroslavnefteorgsintez 22.4 22.5 22.4 2.24 100
Yaroslavnefteorgsintez, pr. 13.7 13.8 13.7 1.37 100
YTEK 12.7 13.0 12.7 87.93 6900

/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:

September 20, 2017
 
22:00
Situation in Central Asia complicated, militants returning from Syria to region, creating sleeper cells - Nurgaliyev
 
21:47
Saakashvili must pay fine for crossing Ukrainian border illegally, file paperwork again - prosecutor general
 
21:43
U.S. consul in Vladivostok to propose toast for diplomatic mission's work to continue for years to come
 
21:27
UN peacekeepers' mandate in Donbas should include Russian-Ukrainian border - Poroshenko
 
21:27
UN counter-terrorism committee set to strengthen cooperation with CSTO
 
21:13
Contact Group welcomes handover of 19 captives from Donetsk to Ukraine
 
21:09
Air China passenger dies despite attempts to save him after emergency landing in Perm
 
21:06
Russian Emergency Situations Ministry to receive 12 Be-200 amphibious aircraft before 2025 - Puchkov
 
20:58
 
20:46
Moskalkova meets with two persons allegedly killed in Chechnya
 
20:35
Putin instructs Medvedev to arrange for live streaming of presidential election
 
20:30
Kyiv's stance on effect of Donbas special status law blocking work of political subgroup in Minsk - DPR
 
20:23
Ukraine ready for compromise over Donbas prisoner swap, hands over proposals, Kyiv says
 
20:19
Russia, Grenada conclude agreement on visa-free trips
 
 more headlines 



Interviews
 

.
Filipino Ambassador to Russia Carlos Sorreta has given an interview to Interfax in which he speaks about prospects for Russian-Filipino cooperation in the military-technical sphere, as well possible cooperation on anti-terrorism, energy, investments and tourism.

more
.
.
Sudanese State Minister for Foreign Affairs Atta Elmanan Bakhit has given an interview to Interfax during his visit to Moscow in which he speaks about a visit of Sudanese President Omar al-Bashir to Russia, bilateral Russian-Sudanese economic and military cooperation and describes sanctions in the global politics as "immoral and illegal".

more
.
.
Secretary General of the League of Arab States has given an interview with Interfax in the wake of his negotiations with Russian Foreign Minister Sergei Lavrov in which he speaks about the participation of Arab countries in the Astana process, Russia‘s political and military role in Syria, as well as prospects for resuming Syria‘s membership in the Arab League.

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