7 Feb 2020 19:38

Aggregated results for trading of shares in Moscow Exchange

07.02.2020
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
GTL 0.07 0.07 0.07 320.096 4595000
Polymetal International 1046.4 1046.4 1056.7 549180.179 524813
Raven Property Group 39.0 39.0 39.4 73.84 1900
UC Rusal 35.27 35.27 35.615 558980.722 15847690
YANDEX 3077.2 3077.4 3103.8 1483577.519 482075
Abrau-Dyurso 136.0 136.0 136.5 631.83 4650
AVANGARD 645.0 650.0 650.0 4.53 7
UTair 7.38 7.39 7.36 89.282 12100
Acron 4844.0 4844.0 4852.0 44684.912 9225
ALROSA 84.02 84.02 84.53 1003567.683 11943691
ALROSA-Nurba 53000.0 53000.0 52800.0 1271.4 24
ANK Bashneft 2013.0 2013.0 2012.5 46774.112 23234
ANK Bashneft, pr. 1772.0 1772.0 1773.5 109430.84 61753
Pharmacy Chain 36.6 12.736 12.736 12.756 10478.857 822744
Astrakhanskaya Retail Co 0.707 0.712 0.713 53.022 75000
Sistema 18.439 18.439 18.443 212728.408 11536701
Ashinsky Metallurg Plant 4.905 4.905 4.88 2806.9 572300
Aeroflot 118.62 118.62 119.62 988753.822 8335562
Bank Vozrozhdenie, pr. 358.8 358.6 361.0 548.778 1530
St.Petersburg Bank 56.39 56.39 56.11 14829.563 262966
Bank UralSib 0.093 0.093 0.092 481.15 5190000
Bashinformsvyaz, pr. 7.42 7.49 7.51 281.86 38000
Belon 4.702 4.702 4.758 2759.109 586800
Beluga Group 990.0 991.0 990.0 211.801 214
Best Efforts Bank 56.5 56.5 58.0 565.325 9990
Buryatzoloto 784.0 784.0 783.0 666.834 851
Varyeganneftegaz 902.0 902.0 892.0 8036.633 8905
Varyeganneftegaz, pr. 443.0 443.0 430.0 39498.03 89261
VladimirEnerg Retail Co 9.78 9.78 9.8 510.486 52200
Vladimir chemical plant 74.2 74.2 74.0 2087.056 28130
Volgogradenergosbyt 1.67 1.685 1.67 1.67 1000
Volgogradenergosbyt, pr. 1.21 1.205 1.21 4.84 4000
VSMPO-AVISMA 24240.0 24240.0 24120.0 7198.06 297
VTB 0.048 0.048 0.048 841768.667 17589403625
VSY 3715.0 3715.0 3945.0 8939.355 2406
VSY, pr. 3920.0 3920.0 3820.0 3815.36 974
GAZ Auto Plant 432.0 432.0 438.0 561.79 1300
GAZ Auto Plant, pr. 392.0 396.0 389.0 90.125 230
Gazprom 229.75 229.35 229.11 11454565.41 49942834
Gazprom GR Rostov 22400.0 22450.0 22250.0 89.55 4
Gazprom neft 448.05 448.05 444.5 347546.547 775688
HALS-Development 1054.0 1054.0 1016.0 5491.128 5211
Norilsky Nickel 21214.0 21214.0 21200.0 4232063.332 199490
CityInnovativeTechnologies 0.541 0.541 0.539 509.366 941000
PIK Group 434.4 434.4 434.2 71393.488 164360
LSR Group 917.8 917.8 920.8 52989.415 57736
Cherkizovo Group 1994.5 1994.5 1988.0 4230.488 2121
GLOBALTRUCK MANAGEMENT 59.55 59.55 59.4 1463.232 24570
Dagestanskaya Sales Co 0.11 0.11 0.111 3557.423 32230000
Far Eastern Energy Company 1.008 1.008 0.999 513.006 509000
Fesco 9.1 9.1 8.88 63295.575 6953701
Detski Mir 114.18 114.18 114.0 207216.831 1814726
DSRD 2406.0 2372.0 2418.0 28.876 12
DSRD, pr. 1830.0 1850.0 1870.0 140.88 77
DIOD 5.26 5.26 5.32 1275.166 242200
Evropeiskaya Elektrotekhnika 9.52 9.52 9.58 126.286 13270
Zvezda 4.915 4.915 4.9 2447.06 498000
ZIL 2062.0 2060.0 2100.0 558.44 271
Izhstal 1002.0 1010.0 1009.0 99.163 99
Izhstal, pr. 807.0 796.0 807.0 96.052 119
Company Russ-Invest 37.4 38.6 37.3 26.2 700
INVEST-DEVELOPMENT 24500.0 18000.0 24500.0 24.5 1
INGRAD 749.0 755.0 748.0 56.208 75
Human Stem Cell Institute 14.28 14.28 14.49 632.66 44300
Inter RAO 5.86 5.86 5.879 637795.602 108848727
Irkut 39.54 39.54 39.54 1557.766 39400
Irkutskenergo 14.24 14.22 14.2 1471.35 103400
Kaluga Retail Co 12.18 12.18 12.28 2853.916 234400
KamAZ 66.9 66.9 67.1 884.903 13225
Kamchatskenergo 0.185 0.179 0.181 111.055 600000
Kamchatskenergo, pr. 0.371 0.369 0.371 7.41 20000
Kvadra 0.003 0.003 0.003 666.47 202542408
Kvadra, pr. 0.004 0.004 0.004 100.13 27400000
Kovrov Mech. Zavod 544.0 539.5 546.0 28.291 52
Korshunov Mining Plant 52200.0 52200.0 52200.0 1667.8 32
Kostroma Retail Co 0.624 0.614 0.624 6.24 10000
Kostroma Retail Co, pr. 0.251 0.252 0.26 20.09 80000
Krasnoyarskenergosbyt 5.73 5.73 5.8 235.06 41000
Krasnoyarskenergosbyt, pr. 5.78 5.7 5.8 34.6 6000
Krasniy Kotelshik, pr. 4.775 4.76 4.795 23.866 5000
Krasniy Oktyabr 343.5 342.5 344.0 305.89 890
Krasniy Oktyabr, pr. 268.0 267.0 265.5 64.285 240
Saratov Oil Refinery, pr. 17300.0 17300.0 17200.0 3113.36 180
Kubanenergo 75.6 75.1 74.8 81.619 1080
Kubanenergosbyt 131.5 131.0 131.5 17.095 130
KUZBASSKAYA TK 174.2 174.6 175.8 440.788 2530
Kuznetski bank 0.019 0.019 0.019 460.571 24422500
KuibyshevAzot 174.0 173.6 174.2 220.942 1270
KuibyshevAzot, pr. 172.0 172.2 171.6 36.108 210
Kurganskaya GK 57.0 56.0 56.0 97.36 1720
Kurganskaya GK, pr. 60.0 59.5 59.5 31.26 520
Levenguk 8.79 8.88 8.92 232.86 26500
Lenzoloto 8120.0 8120.0 8050.0 2565.05 316
Lenzoloto, pr. 3470.0 3470.0 3485.0 933.17 269
Lenenergo 7.03 7.03 7.08 1020.536 145100
Lenenergo, pr. 148.65 148.65 147.5 21384.632 143840
Lipetsk Energy Retail Co 6.95 6.9 6.9 131.48 18900
M.Video 508.6 508.6 508.5 8205.261 16132
Magadanenergo 4.58 4.53 4.55 96.09 21000
Magadanenergo, pr. 2.965 2.96 3.0 412.175 139000
Magnit 3678.5 3678.5 3640.0 2409643.29 655079
Megionneftegaz 447.5 447.5 437.5 1611.005 3600
Megionneftegaz, pr. 373.0 373.0 362.0 1313.005 3520
Mediaholding 0.178 0.178 0.178 82.266 462000
Mechel 99.69 99.69 100.05 129251.885 1296594
Mechel, pr. 107.3 107.3 107.45 11833.998 110284
MMK 45.135 45.135 45.13 598268.582 13254537
IMCB 774.0 774.0 768.0 1338.899 1730
MordoviaEnergy Retail Co 0.354 0.353 0.357 162.92 460000
Moscow Exchange 112.19 112.19 113.16 558469.583 4977903
Moscow City Telephone 2435.0 2435.0 2455.0 863.575 355
Moscow City Telephone, pr. 2292.0 2292.0 2334.0 17112.926 7467
Moskovski Kreditny Bank 5.823 5.823 5.818 191222.322 32840290
Mosoblbank 3.366 3.366 3.304 676.478 201000
MOSTOTREST 114.95 114.95 115.0 3817.116 33210
Mosenergo 2.362 2.362 2.351 97695.493 41371812
MOESK 1.21 1.21 1.207 4856.614 4014002
MRSK of Volga 0.09 0.09 0.09 11724.467 130270088
MRSK of Nothern Caucasus 31.48 31.48 32.44 1164.809 37010
MRSK of North-West 0.053 0.053 0.053 1484.35 27820021
MRSK of Siberia 0.25 0.253 0.249 182.356 730002
MRSK of Urals 0.17 0.17 0.17 4848.02 28560010
MRSK of Center 0.289 0.289 0.29 19371.068 67074000
MRSK of Center and Volga 0.231 0.231 0.23 32584.596 141180293
MRSK of South 0.06 0.06 0.06 808.513 13460222
Mobile TeleSystems 330.9 331.0 331.0 1391239.803 4202984
Multisystema 1.636 1.636 1.634 4627.031 2828900
Nauka NPO 202.8 202.8 201.4 569.746 2810
Nauka-Svyaz 252.0 254.5 253.5 27.71 110
NEFAZ 176.0 175.8 174.4 854.714 4860
Nizhnekamskneftekhim 111.1 111.1 110.35 4954.858 44590
Nizhnekamskneftekhim, pr. 87.78 87.76 88.42 22275.086 253800
Nizhnekamskshina 28.64 28.84 28.38 203.336 7100
LUKOIL 6448.0 6444.5 6450.5 6096741.135 946056
Rosneft 458.9 459.1 463.6 7657611.689 16679629
NKHP 248.0 248.0 248.5 183.55 740
Novolipets Steel 138.92 138.92 139.98 722298.675 5199526
Novorossiysk Commercial Sea Port 9.48 9.48 9.505 46095.59 4861965
NOVATEK 1074.4 1074.2 1072.0 2677339.454 2492224
United Aircraft Corporation 0.679 0.679 0.684 1165.452 1716000
United Wagon Company 327.1 327.1 327.8 638.799 1953
Joint Credit System 1490.0 1490.0 1490.0 105.59 71
OGK-2 0.588 0.588 0.584 92345.303 157105032
United Heavy Machinery, pr. 4080.0 4050.0 4010.0 391.915 96
OR 50.3 50.3 50.2 9139.94 181760
Kazan Orgsintez 109.6 109.6 110.5 8445.282 77080
Kazan Orgsintez, pr. 15.11 15.11 15.05 2246.075 148690
Pavlovo Auto Plant 8770.0 8760.0 8630.0 4487.43 512
PermoEnergoSbyt 106.9 107.2 107.2 131.546 1230
PermoEnergoSbyt, pr. 104.0 103.8 103.6 147.546 1420
Polyus 7689.5 7689.5 7765.5 1158920.9 150711
PROTEK 98.7 98.7 98.8 5774.233 58500
Raspadskaya 108.26 108.26 108.32 97743.587 902820
RBK 4.074 4.072 4.116 3347.156 821803
RSC Energia 5330.0 5340.0 5390.0 170.47 32
RN-Zapadnaya Sibir 38.4 38.4 38.0 601.34 15700
Rollman GK 19.6 19.6 19.75 375.604 19170
Rollman GK, pr. 20.48 20.66 20.52 131.042 6400
Rosbank 74.8 74.4 72.2 486.022 6510
Rosgosstrah 0.198 0.198 0.2 3029.736 15270011
RosDorBank 340.0 340.0 340.0 348.1 1030
Rosinter Restaurants Hold 64.4 63.8 64.0 213.52 3320
Rossety 1.596 1.596 1.605 514765.859 322641307
Rossety, pr. 1.813 1.813 1.806 23432.97 12925407
Rostelecom 88.69 88.69 88.2 192604.362 2171619
Rostelecom, pr. 78.15 78.15 78.35 8449.263 108150
RusHydro 0.719 0.719 0.727 3197397.401 4446534814
Rusgrain Holding 7.99 7.99 8.05 10625.522 1329850
Rusolovo 3.98 3.978 3.97 1348.792 339000
Ruspolimet 0.545 0.543 0.545 337.891 620020
Russian Aquaculture 302.5 302.5 306.0 2687.75 8880
RussNeft 530.6 530.6 529.4 5170.791 9745
Ryazanskaya Sales Co 5.96 5.84 5.94 119.1 20000
Samaraenergo 0.448 0.45 0.436 22.36 50000
Samaraenergo, pr. 0.394 0.4 0.394 3.94 10000
Saratov Oil Refinery 14000.0 14000.0 14200.0 518.35 37
Saratovenergo 0.126 0.127 0.127 29.078 230000
Saratovenergo, pr. 0.085 0.084 0.084 45.872 540000
SAFMAR Financial Investment 490.4 490.2 489.6 5505.724 11230
Sakhalinenergo 4.58 4.58 4.63 5065.457 1106250
Sberbank 251.82 251.83 254.3 12648701.345 50226681
Sberbank, pr. 229.01 229.01 231.08 1309100.47 5716331
Northwest Shipping Comp. 872.0 844.0 868.0 111.618 128
Severstal 928.6 928.6 935.4 847894.307 913185
Seligdar 14.54 14.54 14.54 3493.223 240200
Seligdar, pr. 26.65 26.6 26.55 332.96 12500
Sibirski gostinets 0.376 0.376 0.383 2668.218 7092200
Solikamsk Magnesium Plan 5500.0 5500.0 5410.0 747.98 136
Sollers 280.0 280.0 279.0 4799.15 17150
Stavropolenergosbit 0.374 0.38 0.374 8.605 23000
Stavropolenergosbit, pr. 0.357 0.354 0.354 39.947 112000
Surgutneftegaz 46.205 46.205 46.125 2904339.274 62858531
Surgutneftegaz, pr. 35.13 35.13 35.0 1910503.802 54386442
Tambov Energy Retail Co 0.292 0.299 0.292 5.835 20000
Tambov Energy Retail Co, pr. 0.208 0.202 0.206 18.68 90000
Tantal 22.0 22.0 22.1 3099.307 140910
Tatneft 754.1 754.1 752.0 1932505.2 2562555
Tatneft, pr. 720.1 720.1 722.6 356845.079 495518
Tattelecom 0.307 0.307 0.307 1715.235 5590000
TGK-1 0.013 0.013 0.013 38898.571 2933095602
TGK-14 0.004 0.004 0.004 155.943 38067998
TGK-2 0.002 0.002 0.002 430.773 173092896
TGK-2, pr. 0.004 0.004 0.004 180.2 49000003
TMK 57.1 57.08 57.36 67269.512 1178350
TNS energo Voronezh 49.8 50.0 49.8 69.64 1400
TNS energo Voronezh, pr. 24.5 24.5 24.5 4.85 200
TNS Energo 1095.0 1000.0 1095.0 39.46 36
TNS energo Mari El 11.7 11.7 11.2 1662.21 142400
TNS energo Mari El, pr. 11.4 11.4 10.8 2354.06 206900
TNS energo Nizhny Novgorod 1280.0 1325.0 1285.0 114.105 89
TNS energo Nizhny Novgorod, pr. 583.0 583.0 585.0 3.5 6
TNS energo Rostov-on-Don 0.325 0.325 0.33 420.15 1290000
TNS energo Rostov-on-Don, pr. 0.238 0.233 0.238 2.384 10017
TNS Energo Yaroslavl, pr. 91.0 92.0 91.5 25.535 280
Tomsk distribut. comp. 0.418 0.432 0.42 75.29 180000
Tomsk distribut. comp., pr. 0.3 0.299 0.3 101.775 340000
TransKonteyner 8620.0 8620.0 8615.0 724.265 84
Transneft, pr. 165050.0 165050.0 164050.0 198050.25 1200
Tuimaz. Zavod Avtobetonovozov 106.0 107.0 105.0 128.13 1210
Tuchkovski KSM 4.544 4.544 4.498 1470.671 323680
Uralskaya kuznitsa 11500.0 11500.0 11460.0 586.72 51
Pharmsynthez 8.335 8.335 8.285 24273.753 2911900
PhosAgro 2429.0 2429.0 2439.0 152450.877 62751
Unified National Electric 0.225 0.225 0.223 612542.712 2719909625
Novocheboksarsk Khimprom, pr. 6.25 6.25 6.22 818.62 131000
World Trade Center 10.6 10.6 10.6 1455.562 137400
World Trade Center, pr. 10.06 10.16 10.06 323.75 32200
Central Telegraph 19.25 19.25 19.3 805.6 41900
Central Telegraph, pr. 15.7 15.7 15.68 1223.826 78000
Chelyab. Forge-Press Plant 5780.0 5760.0 5780.0 23.12 4
Chelyabinsk Metallurgical Plant 2765.0 2780.0 2775.0 77.4 28
CHZPSN-Profnastil 2.154 2.154 2.168 2288.953 1063000
Chelyabinsk Pipe Works 200.5 200.5 197.5 2890.02 14430
Elektrozinc 210.0 210.0 213.0 3715.324 17705
Enel Russia 1.01 1.01 1.005 50645.684 50151079
Yujny Kuzbass Coal Co 604.0 612.0 606.0 94.598 157
SK YUZHURAL-ASKO 5.78 5.76 5.78 15.014 2600
Southern Urals Nickel Plant 2940.0 2950.0 2950.0 144.06 49
Unipro 3.019 3.019 3.027 172288.886 57062547
Yakutskenergo 0.33 0.327 0.332 326.29 990000
Yakutskenergo, pr. 0.296 0.297 0.299 269.22 910000
Yaroslavnefteorgsintez 30.55 30.55 26.95 18462.135 604500
Yaroslavnefteorgsintez, pr. 17.48 17.48 16.4 22704.97 1299600
YTEK 57.12 57.12 57.14 1216.668 21300