20 Jan 2020 22:38

Aggregated results for trading of shares in Moscow Exchange

20.01.2020
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
GTL 0.069 0.069 0.069 1358.584 19813000
Polymetal International 1003.5 1003.5 1006.0 154533.585 153990
Raven Property Group 40.6 40.0 39.8 56.76 1400
UC Rusal 38.775 38.775 39.22 1995639.301 51470003
YANDEX 2804.8 2804.8 2800.0 952733.215 339683
Abrau-Dyurso 137.0 137.0 138.0 2158.36 15740
AVANGARD 650.0 640.0 650.0 38.27 59
UTair 7.46 7.46 7.44 760.591 102000
Acron 4758.0 4758.0 4756.0 27053.5 5686
ALROSA 91.04 91.04 90.99 1364623.856 14989480
ALROSA-Nurba 55800.0 55800.0 56000.0 3291.2 59
ANK Bashneft 2093.0 2093.0 2095.0 60688.054 28998
ANK Bashneft, pr. 1862.0 1860.5 1862.0 297398.995 159834
Pharmacy Chain 36.6 11.988 11.988 12.002 8576.386 715450
Arsagera 3.53 3.47 3.59 205.514 58160
Astrakhanskaya Retail Co 0.724 0.724 0.734 1990.22 2750000
Sistema 16.299 16.299 16.256 470693.756 28878067
Ashinsky Metallurg Plant 5.14 5.14 5.12 2850.738 554440
Aeroflot 114.32 114.3 115.0 2016394.368 17640076
Bank Vozrozhdenie, pr. 363.6 363.6 365.0 1614.06 4440
St.Petersburg Bank 57.92 57.92 57.8 78650.972 1357827
Bank UralSib 0.096 0.096 0.097 2456.619 25720000
Bashinformsvyaz, pr. 6.8 6.73 6.8 224.553 33031
Belon 4.148 4.148 4.174 639.11 154100
Beluga Group 860.0 860.0 872.0 838.58 975
Best Efforts Bank 60.0 60.0 61.0 293.93 4870
Buryatzoloto 793.0 793.0 793.0 3273.531 4129
Varyeganneftegaz 730.0 730.0 741.0 356.454 488
Varyeganneftegaz, pr. 390.0 396.0 391.0 46.8 120
VladimirEnerg Retail Co 9.58 9.6 9.52 269.832 28200
Vladimir chemical plant 59.4 59.35 58.9 485.128 8170
Volgogradenergosbyt 1.675 1.615 1.68 120.46 72000
Volgogradenergosbyt, pr. 1.215 1.22 1.205 64.46 53000
VSMPO-AVISMA 25420.0 25420.0 25440.0 24634.06 969
VTB 0.048 0.048 0.048 2173622.934 44846669648
VSY 3050.0 3035.0 3075.0 103.71 34
VSY, pr. 3460.0 3460.0 3460.0 107.54 31
GAZ Auto Plant 445.5 445.0 445.5 342.975 770
GAZ Auto Plant, pr. 407.5 407.5 408.0 2086.915 5120
Gazprom 254.75 254.47 253.5 7626578.155 29970294
Gazprom GR Rostov 20000.0 20100.0 19850.0 99.9 5
Gazprom neft 468.3 468.3 470.0 362441.568 773934
HALS-Development 846.0 845.0 845.0 475.708 562
Norilsky Nickel 21882.0 21876.0 21850.0 5922123.19 270709
CityInnovativeTechnologies 0.565 0.565 0.569 3812.053 6743000
PIK Group 406.0 406.0 406.8 48543.077 119561
LSR Group 871.8 871.8 893.6 153565.382 176153
Cherkizovo Group 2082.5 2082.5 2072.5 6301.556 3026
GLOBALTRUCK MANAGEMENT 59.75 59.75 61.0 4574.642 76540
Dagestanskaya Sales Co 0.124 0.124 0.119 16776.312 135386316
Far Eastern Energy Company 1.05 1.05 1.06 1800.527 1715499
Fesco 8.38 8.38 8.38 10951.397 1307501
Detski Mir 115.84 115.84 115.2 535771.886 4625025
DSRD 2380.0 2350.0 2386.0 116.55 49
DSRD, pr. 1790.0 1790.0 1800.0 274.99 154
DIOD 5.04 5.04 5.03 220.947 43812
Evropeiskaya Elektrotekhnika 9.68 9.68 9.8 5626.196 581060
Zvezda 4.775 4.775 4.775 1284.831 269015
ZIL 2030.0 2018.0 2044.0 223.284 110
Izhstal 1083.0 1083.0 1075.0 1837.328 1696
Izhstal, pr. 903.0 903.0 861.0 1516.724 1680
Company Russ-Invest 33.4 34.0 32.6 113.46 3400
INGRAD 780.0 784.0 778.0 276.046 354
Human Stem Cell Institute 13.49 13.49 13.42 1028.915 76300
Inter RAO 5.988 5.988 6.03 1119344.587 186934662
Irkut 40.36 40.36 40.99 6690.676 165774
Irkutskenergo 14.58 14.58 14.58 2457.298 168500
Kaluga Retail Co 12.4 12.4 12.39 3228.148 260300
KamAZ 72.3 72.3 71.6 3808.315 52680
Kamchatskenergo 0.163 0.156 0.164 133.305 820000
Kamchatskenergo, pr. 0.304 0.303 0.312 30.242 99497
Kvadra 0.003 0.003 0.003 3898.681 1151251124
Kvadra, pr. 0.004 0.004 0.004 85.544 22500005
Kovrov Mech. Zavod 549.5 541.5 551.5 219.338 399
Korshunov Mining Plant 57000.0 57000.0 57200.0 20051.0 352
Kostroma Retail Co 0.62 0.61 0.622 55.84 90000
Kostroma Retail Co, pr. 0.257 0.26 0.257 166.94 650000
Krasnoyarskenergosbyt 5.48 5.42 5.65 257.73 47000
Krasnoyarskenergosbyt, pr. 5.52 5.46 5.7 325.242 59022
Krasniy Kotelshik, pr. 4.93 4.78 4.955 52.265 10600
Krasniy Oktyabr 318.5 318.5 319.5 1190.755 3740
Krasniy Oktyabr, pr. 251.5 250.5 250.5 168.43 670
Saratov Oil Refinery, pr. 17740.0 17740.0 17600.0 22550.12 1271
Kubanenergo 70.3 68.6 70.8 175.782 2500
Kubanenergosbyt 133.0 130.5 133.0 98.475 740
KUZBASSKAYA TK 194.2 194.2 194.4 1309.078 6740
Kuznetski bank 0.02 0.02 0.02 1077.637 52630003
KuibyshevAzot 170.6 170.2 172.0 395.676 2320
KuibyshevAzot, pr. 172.4 170.0 170.4 339.468 1970
Kurganskaya GK 54.0 54.0 54.0 52.98 980
Kurganskaya GK, pr. 61.5 61.0 61.0 227.895 3720
Levenguk 6.46 6.47 6.48 49.768 7700
Lenzoloto 7980.0 7980.0 7960.0 2945.4 369
Lenzoloto, pr. 3305.0 3305.0 3305.0 1794.795 543
Lenenergo 7.11 7.11 7.09 3792.002 533600
Lenenergo, pr. 140.2 140.2 140.25 30009.821 214073
Lipetsk Energy Retail Co 6.9 6.8 7.0 63.33 9200
M.Video 514.7 514.7 516.6 38048.047 73920
Magadanenergo 4.55 4.55 4.63 1870.08 411000
Magadanenergo, pr. 2.97 2.96 2.945 285.175 96000
Magnit 3768.0 3769.5 3855.0 6021054.688 1597387
Megionneftegaz 410.5 410.5 417.0 2114.975 5150
Megionneftegaz, pr. 358.5 358.5 361.5 766.665 2140
Mediaholding 0.181 0.181 0.181 551.41 3043000
Mechel 104.22 104.22 107.49 2005561.705 19243450
Mechel, pr. 112.85 112.85 113.45 246776.963 2186546
MMK 47.765 47.765 47.53 1046080.602 21899560
IMCB 766.5 768.0 769.5 262.854 343
MordoviaEnergy Retail Co 0.362 0.361 0.361 245.84 680000
Moscow Exchange 115.59 115.59 116.0 850005.006 7353638
Moscow City Telephone 2130.0 2130.0 2180.0 2667.915 1253
Moscow City Telephone, pr. 2054.0 2054.0 2076.0 4337.66 2112
Moskovski Kreditny Bank 6.005 6.005 6.018 141846.753 23621500
Mosoblbank 2.976 2.974 3.02 2590.87 870900
MOSTOTREST 120.75 120.75 120.5 12121.109 100380
Mosenergo 2.431 2.431 2.43 66756.375 27464425
MOESK 1.191 1.191 1.17 33474.519 28107704
MRSK of Volga 0.086 0.086 0.086 15945.853 184780157
MRSK of Nothern Caucasus 31.92 31.92 31.5 1371.99 42990
MRSK of North-West 0.055 0.055 0.055 8041.678 146700008
MRSK of Siberia 0.272 0.272 0.272 261.051 960002
MRSK of Urals 0.173 0.173 0.173 2491.895 14420051
MRSK of Center 0.306 0.306 0.305 19468.384 63692000
MRSK of Center and Volga 0.237 0.237 0.236 46982.615 198619238
MRSK of South 0.063 0.063 0.063 3394.996 54311156
Mobile TeleSystems 324.55 324.55 327.2 894571.181 2756278
Multisystema 1.662 1.662 1.668 3412.607 2053500
Nauka NPO 209.8 209.8 210.0 931.226 4440
Nauka-Svyaz 256.0 256.0 254.5 381.78 1490
NEFAZ 133.2 133.2 134.8 392.526 2950
Nizhnekamskneftekhim 115.2 115.2 115.3 6749.901 58600
Nizhnekamskneftekhim, pr. 94.44 94.44 94.38 22421.077 237401
Nizhnekamskshina 32.34 32.34 31.84 7401.034 228900
LUKOIL 6721.0 6721.0 6717.0 3002805.626 446766
Rosneft 486.4 486.4 484.85 1522760.856 3130754
NKHP 253.0 253.0 253.0 984.335 3890
Novolipets Steel 150.32 150.32 148.78 1159224.548 7711746
Novorossiysk Commercial Sea Port 10.025 10.025 10.05 93157.516 9293453
NOVATEK 1254.8 1255.6 1243.0 1364690.976 1086915
United Aircraft Corporation 0.668 0.668 0.668 6977.262 10448000
United Wagon Company 327.0 327.0 328.0 3196.446 9774
Joint Credit System 1470.0 1470.0 1490.0 959.23 651
OGK-2 0.621 0.621 0.615 193079.334 310912402
United Heavy Machinery, pr. 4130.0 4150.0 4130.0 148.695 36
OR 45.15 45.15 44.9 27014.741 598560
Kazan Orgsintez 119.2 119.2 118.0 8783.246 73690
Kazan Orgsintez, pr. 16.69 16.69 16.63 3607.075 216070
Pavlovo Auto Plant 9870.0 9870.0 9970.0 977.4 99
PermoEnergoSbyt 107.1 107.4 106.5 327.748 3060
PermoEnergoSbyt, pr. 106.2 106.0 105.8 830.486 7830
Plazmek 0.103 0.103 0.103 331.889 3232000
Polyus 7372.5 7372.5 7385.0 355345.582 48198
Primorye 17000.0 16800.0 17000.0 238.0 14
PROTEK 97.5 97.5 98.1 14782.457 151560
Raspadskaya 115.94 115.94 117.26 193442.81 1668576
RBK 3.886 3.884 3.86 11087.71 2854301
RSC Energia 5590.0 5560.0 5650.0 385.72 69
RN-Zapadnaya Sibir 36.8 36.8 37.4 38.25 1040
Rollman GK 20.15 20.15 20.1 877.813 43530
Rollman GK, pr. 20.0 19.88 19.9 128.813 6440
Rosbank 78.2 77.4 77.6 169.402 2170
Rosgosstrah 0.202 0.201 0.205 67766.678 336385009
RosDorBank 370.0 370.0 375.0 1202.65 3240
Rosinter Restaurants Hold 65.6 65.4 65.4 288.826 4400
Rossety 1.573 1.573 1.556 468952.014 298055651
Rossety, pr. 1.865 1.865 1.867 26007.759 13942932
Rostelecom 87.25 87.25 87.3 210360.405 2410877
Rostelecom, pr. 79.95 79.95 80.45 26761.63 334667
RusHydro 0.677 0.677 0.677 3417821.139 5049501856
Rusgrain Holding 5.654 5.654 5.85 5313.251 939820
Rusolovo 4.008 4.008 4.022 2252.182 562000
Ruspolimet 0.529 0.529 0.535 1147.27 2170000
Russian Aquaculture 323.5 323.5 321.0 85971.87 265720
RussNeft 545.4 545.2 547.2 5721.548 10493
Ryazanskaya Sales Co 5.19 5.19 5.2 991.78 191000
Samaraenergo 0.414 0.42 0.416 161.58 390000
Samaraenergo, pr. 0.402 0.405 0.396 108.615 270100
Saratov Oil Refinery 16750.0 16750.0 16450.0 7069.9 422
Saratovenergo 0.126 0.124 0.126 86.772 690000
Saratovenergo, pr. 0.083 0.083 0.084 72.37 870000
SAFMAR Financial Investment 505.8 505.8 501.0 7419.148 14670
Sakhalinenergo 4.34 4.34 4.35 623.41 143600
Sberbank 264.82 264.82 266.28 7891061.469 29797793
Sberbank, pr. 236.84 236.84 238.5 1249807.995 5276962
Northwest Shipping Comp. 906.0 904.0 896.0 232.848 257
Severstal 989.2 989.4 990.6 1236831.144 1250095
Seligdar 13.04 13.04 13.05 8722.11 669100
Seligdar, pr. 27.5 27.5 27.45 1229.71 44700
Sibirski gostinets 0.351 0.351 0.351 1846.679 5269100
Solikamsk Magnesium Plan 4850.0 4910.0 4870.0 271.59 56
Sollers 291.0 291.0 291.5 15979.715 54960
Stavropolenergosbit 0.369 0.361 0.369 72.719 197000
Stavropolenergosbit, pr. 0.347 0.347 0.352 694.435 2004000
Surgutneftegaz 54.305 54.305 54.17 1692768.278 31170460
Surgutneftegaz, pr. 37.16 37.16 36.96 902515.809 24288818
Tambov Energy Retail Co, pr. 0.192 0.193 0.193 3.83 20000
Tantal 22.0 22.0 21.9 7033.629 319600
Tatneft 828.2 828.2 830.0 1962242.142 2369310
Tatneft, pr. 776.2 776.2 777.5 412965.311 532013
Tattelecom 0.361 0.361 0.358 12802.829 35460522
TGK-1 0.014 0.014 0.014 131374.388 9306197372
TGK-14 0.004 0.004 0.004 2879.679 659665482
TGK-2 0.003 0.003 0.003 4032.972 1557369163
TGK-2, pr. 0.004 0.004 0.004 1484.42 380000008
TMK 59.3 59.52 59.0 451113.54 7580180
TNS energo Voronezh 51.8 51.4 52.6 362.68 7000
TNS energo Voronezh, pr. 24.5 24.5 25.0 182.15 7400
TNS Energo 1020.0 1000.0 1035.0 120.21 118
TNS energo Mari El 11.2 10.9 11.1 202.05 18100
TNS energo Mari El, pr. 9.6 9.6 9.6 457.601 48102
TNS energo Nizhny Novgorod 1420.0 1415.0 1430.0 52.6 37
TNS energo Nizhny Novgorod, pr. 580.0 572.0 579.0 55.127 95
TNS energo Rostov-on-Don, pr. 0.233 0.235 0.237 172.36 740001
TNS Energo Yaroslavl 164.0 164.0 166.0 184.06 1130
TNS Energo Yaroslavl, pr. 87.0 87.5 86.5 33.07 380
Tomsk distribut. comp. 0.414 0.409 0.409 66.17 160000
Tomsk distribut. comp., pr. 0.301 0.298 0.302 60.225 200000
TransKonteyner 8590.0 8590.0 8590.0 9914.465 1154
Transneft, pr. 178550.0 178550.0 178300.0 127859.0 716
Tuimaz. Zavod Avtobetonovozov 97.0 97.0 96.0 825.2 8540
Tuchkovski KSM 4.908 4.908 4.9 3265.431 665460
Uralskaya kuznitsa 11040.0 11040.0 11100.0 1082.22 98
Pharmsynthez 4.81 4.81 4.82 1971.193 410000
PhosAgro 2498.0 2498.0 2490.0 477723.575 191241
Unified National Electric 0.219 0.219 0.218 584769.805 2673881666
Novocheboksarsk Khimprom, pr. 6.22 6.22 6.2 1777.71 286000
World Trade Center 11.5 11.5 13.02 16396.917 1426816
World Trade Center, pr. 10.82 10.82 11.68 14561.514 1345614
Central Telegraph 19.05 19.05 18.95 890.43 46800
Central Telegraph, pr. 16.12 16.12 16.14 2210.118 137100
Chelyab. Forge-Press Plant 6020.0 6080.0 6060.0 150.54 25
Chelyabinsk Metallurgical Plant 2870.0 2870.0 2870.0 1426.735 497
CHZPSN-Profnastil 1.955 1.955 1.944 5855.989 2995808
Chelyabinsk Pipe Works 188.0 188.0 188.0 2310.794 12302
Elektrozinc 129.0 129.0 133.0 2778.211 21531
Enel Russia 1.028 1.028 1.029 78680.854 76577354
Yujny Kuzbass Coal Co 638.0 648.0 628.0 6937.19 10711
SK YUZHURAL-ASKO 6.26 6.26 6.04 3394.441 542918
Southern Urals Nickel Plant 3160.0 3160.0 3160.0 2390.27 757
Unipro 2.984 2.984 2.98 207655.428 69581050
Yakutskenergo 0.29 0.289 0.291 333.12 1150000
Yakutskenergo, pr. 0.267 0.266 0.27 146.805 550000
Yaroslavnefteorgsintez 18.95 18.95 18.8 616.07 32500
Yaroslavnefteorgsintez, pr. 13.62 13.56 13.34 473.842 34800
YTEK 58.02 58.02 63.6 89470.283 1541944