10 Jan 2020 19:38

Aggregated results for trading of shares in Moscow Exchange

10.01.2020
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
GTL 0.068 0.068 0.068 2224.95 32772000
Polymetal International 978.2 978.2 981.0 436177.132 445916
Raven Property Group 40.8 40.2 40.0 36.74 900
UC Rusal 31.32 31.32 31.7 408727.896 13050973
YANDEX 2730.6 2730.2 2725.0 841278.63 308145
Abrau-Dyurso 138.0 138.0 138.0 340.62 2470
AVANGARD 640.0 640.0 650.0 127.62 199
UTair 7.17 7.12 7.18 125.494 17500
Acron 4704.0 4704.0 4700.0 29998.858 6377
ALROSA 88.74 88.74 89.3 1286160.512 14493799
ALROSA-Nurba 50400.0 50400.0 50200.0 1158.2 23
ANK Bashneft 2003.5 2003.5 2005.0 17456.185 8712
ANK Bashneft, pr. 1768.5 1768.5 1773.0 144893.719 81925
Pharmacy Chain 36.6 12.024 12.024 12.002 2467.978 205251
Arsagera 3.43 3.29 3.45 85.77 25000
Astrakhanskaya Retail Co 0.652 0.652 0.62 3388.544 5198000
Sistema 15.101 15.101 15.047 135918.318 9000665
Ashinsky Metallurg Plant 5.085 5.085 5.065 7286.639 1432500
Aeroflot 105.12 105.12 105.04 608429.041 5788338
Bank Vozrozhdenie, pr. 347.6 348.6 348.4 351.078 1010
St.Petersburg Bank 55.84 55.84 55.31 32003.404 573170
Bank UralSib 0.094 0.094 0.092 1688.381 18010000
Bashinformsvyaz, pr. 6.49 6.49 6.67 701.658 108146
Belon 4.196 4.194 4.158 389.811 92900
Beluga Group 728.0 728.0 725.0 473.442 650
Best Efforts Bank 60.0 60.0 61.0 239.93 3970
Buryatzoloto 785.0 785.0 783.0 1142.175 1455
Varyeganneftegaz 685.0 684.0 686.0 113.689 166
Varyeganneftegaz, pr. 354.0 356.0 358.0 21.24 60
VladimirEnerg Retail Co 10.58 10.56 10.04 11153.31 1055300
Vladimir chemical plant 58.5 58.3 57.45 324.726 5550
Volgogradenergosbyt 1.875 1.875 1.84 3619.535 1929000
Volgogradenergosbyt, pr. 1.335 1.335 1.34 3672.716 2747625
VSMPO-AVISMA 24620.0 24620.0 24960.0 98975.64 4019
VTB 0.048 0.048 0.048 1422562.824 29927059896
VSY 3055.0 3045.0 3080.0 36.665 12
VSY, pr. 3500.0 3480.0 3540.0 77.2 22
GAZ Auto Plant 439.5 439.5 440.5 1924.72 4380
GAZ Auto Plant, pr. 397.5 397.5 393.5 2226.385 5600
Gazprom 252.75 252.73 251.9 7220022.966 28567858
Gazprom GR Rostov 18700.0 18700.0 18600.0 56.15 3
Gazprom neft 444.65 444.5 446.6 959142.603 2157682
HALS-Development 840.0 852.0 854.0 131.041 156
Norilsky Nickel 19854.0 19852.0 19878.0 2079573.02 104750
CityInnovativeTechnologies 0.539 0.539 0.567 34425.864 63832000
PIK Group 408.6 408.6 407.5 54064.719 132310
LSR Group 796.4 796.4 795.0 128480.904 161341
Cherkizovo Group 1858.0 1858.0 1852.0 5253.012 2827
GLOBALTRUCK MANAGEMENT 56.15 56.15 57.35 3438.098 61221
Dagestanskaya Sales Co 0.108 0.108 0.108 2114.974 19510000
Far Eastern Energy Company 0.964 0.964 0.974 1034.886 1073103
Fesco 8.33 8.33 8.31 7692.255 923200
Detski Mir 105.26 105.26 105.56 144531.238 1373123
DSRD 2290.0 2262.0 2312.0 36.628 16
DSRD, pr. 1770.0 1780.0 1800.0 333.26 188
DIOD 5.0 5.0 5.08 833.293 166600
Evropeiskaya Elektrotekhnika 9.5 9.52 9.52 86.963 9150
Zvezda 4.66 4.66 4.645 796.655 171000
ZIL 1712.0 1692.0 1706.0 34.216 20
Izhstal 1098.0 1098.0 1026.0 4826.004 4397
Izhstal, pr. 757.0 757.0 716.0 4968.718 6562
Company Russ-Invest 30.3 30.0 30.6 15.13 500
INGRAD 797.0 794.0 789.0 155.497 195
Human Stem Cell Institute 12.97 12.97 13.1 568.2 43800
Inter RAO 5.715 5.715 5.744 1590933.996 278405594
Irkut 35.15 35.15 35.2 2579.704 73400
Irkutskenergo 14.4 14.4 14.42 2050.376 142402
Kaluga Retail Co 11.84 11.84 11.79 970.097 81900
KamAZ 71.6 71.6 71.7 6717.086 93780
Kamchatskenergo 0.152 0.154 0.152 31.79 210000
Kamchatskenergo, pr. 0.308 0.299 0.307 24.65 80000
Kvadra 0.003 0.003 0.003 1352.925 428916961
Kvadra, pr. 0.004 0.004 0.004 96.15 26300010
Kovrov Mech. Zavod 541.0 540.5 542.5 79.508 147
Korshunov Mining Plant 49600.0 49600.0 48800.0 25479.0 514
Kostroma Retail Co 0.586 0.586 0.588 17.58 30000
Kostroma Retail Co, pr. 0.252 0.238 0.253 40.2 160000
Krasnoyarskenergosbyt 4.9 4.87 4.97 323.512 66081
Krasnoyarskenergosbyt, pr. 4.88 4.82 4.9 136.58 28000
Krasniy Kotelshik, pr. 4.795 4.785 4.795 3.838 800
Krasniy Oktyabr 312.5 312.5 313.5 524.91 1680
Krasniy Oktyabr, pr. 246.5 246.5 248.0 59.14 240
Saratov Oil Refinery, pr. 17340.0 17340.0 17200.0 15053.76 868
Kubanenergo 67.8 67.3 67.9 225.722 3330
KUZBASSKAYA TK 194.0 194.0 194.0 1146.236 5910
Kuznetski bank 0.02 0.02 0.021 2732.103 133881501
KuibyshevAzot 159.4 159.4 159.6 943.291 5921
KuibyshevAzot, pr. 160.2 158.4 161.6 454.828 2840
Kurganskaya GK 52.0 51.0 52.0 119.23 2280
Kurganskaya GK, pr. 59.5 59.0 60.0 39.265 660
Levenguk 6.4 6.39 6.39 60.812 9500
Lenzoloto 7710.0 7710.0 7700.0 3810.92 494
Lenzoloto, pr. 3250.0 3250.0 3255.0 1365.72 420
Lenenergo 7.18 7.18 7.17 3958.189 551601
Lenenergo, pr. 128.4 128.4 129.0 19988.173 155690
Lipetsk Energy Retail Co 6.6 6.65 6.65 7.26 1100
M.Video 521.7 521.7 522.4 32814.433 62900
Magadanenergo 4.62 4.63 4.65 374.08 81000
Magadanenergo, pr. 2.99 3.005 2.995 95.7 32000
Magnit 3337.5 3337.5 3319.5 1258236.345 377004
Megionneftegaz 385.5 385.5 386.0 524.43 1360
Megionneftegaz, pr. 347.0 341.0 344.5 121.455 350
Mediaholding 0.181 0.18 0.181 120.832 666000
Mechel 90.86 90.85 91.49 1731190.831 19055022
Mechel, pr. 100.75 100.75 99.35 262319.531 2603331
MMK 43.24 43.24 43.345 659632.696 15255979
IMCB 768.0 768.5 768.5 52.228 68
MordoviaEnergy Retail Co 0.351 0.35 0.355 228.3 650000
Moscow Exchange 112.11 112.11 112.99 861741.877 7686775
Moscow City Telephone 1985.0 1985.0 2000.0 968.615 488
Moscow City Telephone, pr. 1988.0 1986.0 1988.0 5374.338 2705
Moskovski Kreditny Bank 5.911 5.911 5.901 193782.678 32782036
Mosoblbank 2.622 2.622 2.614 1287.866 491100
MOSTOTREST 115.3 115.3 114.6 7084.64 61440
Mosenergo 2.344 2.344 2.33 184528.753 78728801
MOESK 1.258 1.258 1.261 14019.6 11144002
MRSK of Volga 0.09 0.09 0.09 75835.497 844394756
MRSK of Nothern Caucasus 29.96 29.86 29.84 286.717 9570
MRSK of North-West 0.055 0.055 0.055 15187.675 277930053
MRSK of Siberia 0.279 0.279 0.276 2220.29 7954938
MRSK of Urals 0.17 0.17 0.171 4273.936 25105827
MRSK of Center 0.312 0.312 0.311 52342.348 167712294
MRSK of Center and Volga 0.243 0.243 0.243 176493.21 726351237
MRSK of South 0.061 0.061 0.062 868.584 14130430
Mobile TeleSystems 321.1 321.15 319.4 1195859.619 3723786
Multisystema 1.605 1.605 1.6 2283.061 1422600
Nauka NPO 195.0 195.0 195.4 514.86 2640
Nauka-Svyaz 238.5 238.5 240.0 488.555 2050
NEFAZ 125.6 125.6 125.6 1013.696 8070
Nizhnekamskneftekhim 116.55 116.55 116.25 6230.237 53460
Nizhnekamskneftekhim, pr. 95.7 95.7 93.7 79366.892 829405
Nizhnekamskshina 23.58 23.58 23.5 3360.082 142500
LUKOIL 6465.0 6465.5 6490.0 3226923.568 499118
Rosneft 469.45 469.35 473.5 3142776.114 6696055
NKHP 257.0 257.0 259.0 6415.495 24970
Novolipets Steel 143.36 143.36 143.62 1354026.688 9444754
Novorossiysk Commercial Sea Port 9.26 9.26 9.255 28098.351 3034400
NOVATEK 1315.2 1315.4 1306.8 840527.229 639010
United Aircraft Corporation 0.644 0.645 0.65 3207.414 4971372
United Wagon Company 318.9 318.9 321.3 802.388 2516
Joint Credit System 1490.0 1490.0 1510.0 98.59 66
OGK-2 0.583 0.583 0.58 185602.213 318341309
United Heavy Machinery, pr. 4195.0 4195.0 4195.0 545.655 130
OR 45.15 45.15 44.95 7265.438 160960
Kazan Orgsintez 108.0 108.0 109.2 17604.59 163020
Kazan Orgsintez, pr. 9.8 9.8 10.12 3504.094 357670
Pavlovo Auto Plant 10320.0 10310.0 10030.0 639.5 62
PermoEnergoSbyt 98.3 97.2 98.6 167.194 1700
PermoEnergoSbyt, pr. 96.6 96.4 95.8 447.762 4640
Plazmek 0.105 0.104 0.104 151.245 1440000
Polyus 7219.5 7219.5 7220.0 590888.514 81847
Primorye 16200.0 16200.0 16200.0 1495.0 92
PROTEK 102.3 102.3 102.6 1639.217 16030
Raspadskaya 115.04 115.04 113.72 434929.764 3780892
RBK 3.678 3.678 3.692 5489.106 1492301
RSC Energia 5320.0 5390.0 5400.0 191.6 36
RN-Zapadnaya Sibir 37.0 37.0 38.0 118.26 3200
Rollman GK 19.95 19.95 19.85 3833.363 192360
Rollman GK, pr. 19.66 19.6 19.7 395.629 20120
Rosbank 78.8 78.8 78.8 743.17 9435
Rosgosstrah 0.141 0.141 0.142 1557.257 11030009
RosDorBank 395.0 395.0 395.0 291.1 740
Rosinter Restaurants Hold 65.0 64.8 64.6 807.852 12450
Rossety 1.501 1.501 1.509 453030.389 301814926
Rossety, pr. 1.773 1.773 1.775 32092.426 18101332
Rostelecom 83.05 83.05 83.5 438623.721 5281703
Rostelecom, pr. 74.05 74.05 74.7 19582.885 264401
RusHydro 0.591 0.591 0.588 875713.818 1481840747
Rusgrain Holding 5.236 5.234 5.196 1220.255 233110
Rusolovo 3.954 3.954 3.95 3234.426 818000
Ruspolimet 0.516 0.516 0.537 1980.335 3840000
Russian Aquaculture 251.0 251.0 252.5 120546.93 480260
RussNeft 549.4 549.4 550.4 15736.978 28648
Ryazanskaya Sales Co 4.64 4.64 4.65 37.14 8000
Samaraenergo 0.422 0.384 0.434 50.6 120000
Samaraenergo, pr. 0.411 0.408 0.4 287.72 700000
Saratov Oil Refinery 11200.0 11200.0 11000.0 783.05 70
Saratovenergo 0.123 0.119 0.125 179.96 1460000
Saratovenergo, pr. 0.083 0.081 0.081 60.618 730000
SAFMAR Financial Investment 519.4 519.4 514.0 9619.644 18520
Sakhalinenergo 4.325 4.335 4.31 313.817 72600
Sberbank 258.05 258.04 258.19 4864415.954 18851431
Sberbank, pr. 231.67 231.67 232.0 701111.711 3026300
Northwest Shipping Comp. 882.0 882.0 890.0 60.004 68
Severstal 933.6 933.4 937.4 430714.491 461418
Seligdar 13.08 13.08 13.05 3748.317 286500
Seligdar, pr. 27.6 27.6 27.7 1192.115 43203
Sibirski gostinets 0.357 0.357 0.35 3157.228 8851200
Solikamsk Magnesium Plan 4410.0 4340.0 4460.0 224.74 51
Sollers 283.5 283.5 283.0 10577.733 37290
Stavropolenergosbit 0.355 0.355 0.355 517.669 1458000
Stavropolenergosbit, pr. 0.34 0.34 0.336 521.175 1534000
Surgutneftegaz 54.075 54.075 54.0 3030872.932 56051905
Surgutneftegaz, pr. 37.325 37.31 36.975 1309701.328 35103657
Tambov Energy Retail Co 0.272 0.245 0.273 86.8 320000
Tambov Energy Retail Co, pr. 0.191 0.194 0.19 5.735 30000
Tantal 21.9 21.9 22.2 10687.82 487760
Tatneft 803.9 803.9 801.0 1221307.281 1519257
Tatneft, pr. 775.7 775.7 773.5 702788.589 906030
Tattelecom 0.261 0.261 0.26 2755.721 10565800
TGK-1 0.013 0.013 0.013 112107.873 8643433629
TGK-14 0.004 0.004 0.004 191.936 44979053
TGK-2 0.003 0.003 0.003 2127.152 847295901
TGK-2, pr. 0.004 0.004 0.004 187.83 52000011
TMK 58.06 58.06 57.68 78992.547 1360610
TNS energo Voronezh 48.6 49.0 48.4 43.64 900
TNS energo Voronezh, pr. 24.0 24.0 24.0 9.5 400
TNS Energo 960.0 955.0 955.0 7.66 8
TNS energo Mari El 10.6 10.6 10.6 79.86 7500
TNS energo Mari El, pr. 8.8 8.4 9.0 55.42 6300
TNS energo Nizhny Novgorod 1395.0 1395.0 1400.0 551.535 396
TNS energo Nizhny Novgorod, pr. 573.0 571.0 573.0 130.103 227
TNS energo Rostov-on-Don 0.34 0.345 0.34 85.5 250000
TNS energo Rostov-on-Don, pr. 0.224 0.22 0.221 31.381 140003
TNS Energo Yaroslavl 166.0 164.0 164.0 36.48 220
TNS Energo Yaroslavl, pr. 88.0 88.5 88.0 4.39 50
Tomsk distribut. comp. 0.398 0.406 0.405 67.69 170000
Tomsk distribut. comp., pr. 0.302 0.302 0.3 253.355 840000
TransKonteyner 8525.0 8525.0 8495.0 1670.77 196
Transneft, pr. 178400.0 178400.0 178500.0 145029.4 813
Tuimaz. Zavod Avtobetonovozov 95.0 95.0 96.0 91.03 960
Tuchkovski KSM 5.468 5.494 5.364 455.226 83260
Uralskaya kuznitsa 10420.0 10560.0 10480.0 187.54 18
Pharmsynthez 4.31 4.31 4.32 572.066 132800
FG BUDUSHCHEE 79.9 79.9 79.9 1535.671 19215
PhosAgro 2421.0 2421.0 2418.0 198422.255 81952
Unified National Electric 0.206 0.206 0.206 645748.876 3130932058
Novocheboksarsk Khimprom, pr. 6.17 6.17 6.16 1214.99 197000
World Trade Center 9.78 9.76 9.32 3751.964 384200
World Trade Center, pr. 7.88 7.88 7.8 917.226 116400
Central Telegraph 18.15 18.15 18.55 2107.972 116001
Central Telegraph, pr. 15.66 15.68 15.9 13648.965 870601
Chelyab. Forge-Press Plant 5920.0 5900.0 5980.0 331.54 56
Chelyabinsk Metallurgical Plant 2715.0 2715.0 2700.0 670.215 247
CHZPSN-Profnastil 1.671 1.671 1.725 3148.582 1884000
Chelyabinsk Pipe Works 192.5 192.5 194.0 2788.13 14470
Elektrozinc 117.5 117.0 118.0 226.83 1932
Enel Russia 0.955 0.955 0.951 48425.053 50721944
Yujny Kuzbass Coal Co 548.0 556.0 546.0 130.246 238
SK YUZHURAL-ASKO 5.36 5.36 5.5 964.732 180100
Southern Urals Nickel Plant 2950.0 2940.0 2940.0 47.12 16
Unipro 2.846 2.85 2.846 100579.231 35294834
Yakutskenergo 0.276 0.276 0.278 570.915 2070000
Yakutskenergo, pr. 0.261 0.255 0.259 28.705 110000
Yaroslavnefteorgsintez 16.6 16.4 16.55 43.2 2600
Yaroslavnefteorgsintez, pr. 12.52 12.28 12.54 122.634 9800
YTEK 32.06 32.04 32.24 1272.196 39700