10 Dec 2012 20:05
Aggregated results for trading of shares in MICEX-RTS
| 10.12.2012 | |||||
| Company | Average | Market | Market | Volume, | Volume, |
| price,rub | price1,rub | price2,rub | ths.rub | shares | |
| UTair | 20.302 | 20.302 | 20.302 | 1634.283 | 80500 |
| AVTOVAZ | 17.043 | 17.043 | 17.043 | 67466.222 | 3958523 |
| AVTOVAZ, pr | 7.163 | 7.163 | 7.163 | 161675.965 | 22572543 |
| Acron | 1345.0 | 1345.0 | 1345.0 | 17435.139 | 12963 |
| ALROSA | 25.413 | 25.413 | 25.413 | 6394.924 | 251640 |
| ANK Bashneft | 1728.8 | 1728.8 | 1728.8 | 2722.787 | 1575 |
| ANK Bashneft, pr. | 1325.4 | 1325.4 | 1325.4 | 11406.789 | 8606 |
| Pharmacy Chain 36.6 | 33.85 | 33.85 | 33.85 | 7397.36 | 218515 |
| ARMADA | 215.22 | 215.22 | 215.22 | 1566.36 | 7278 |
| Arsagera | 1.2 | 1.164 | - | 23.997 | 20000 |
| Astrakhanskaya Retail Co | 0.483 | 0.518 | - | 1.933 | 4000 |
| Sistema | 25.143 | 25.143 | 25.143 | 31737.687 | 1262300 |
| Ashinsky Metallurg Plant | 6.358 | 6.408 | - | 35.607 | 5600 |
| Aeroflot | 43.03 | 43.03 | 43.03 | 18491.078 | 429747 |
| Bank Vozrozhdenie | 564.9 | 564.9 | 564.9 | 723.096 | 1280 |
| Bank Vozrozhdenie, pr. | 142.82 | 143.03 | - | 75.696 | 530 |
| Bank of Moscow | 754.5 | 757.1 | - | 98.842 | 131 |
| St.Petersburg Bank | 50.89 | 50.89 | 50.89 | 1548.59 | 30430 |
| St.Petersburg Bank 1, pr. | 58.81 | 58.81 | 58.81 | 1742.639 | 29632 |
| Bank UralSib | 0.097 | 0.096 | - | 26.566 | 272587 |
| Bashinformsvyaz | 11.217 | 11.23 | - | 3.365 | 300 |
| Belon | 6.693 | 6.668 | - | 247.639 | 37000 |
| Buryatzoloto | 542.7 | 556.6 | - | 54.272 | 100 |
| Varyeganneftegaz, pr. | 313.91 | 303.23 | - | 67.177 | 214 |
| VEROFARM | 838.4 | 838.4 | 838.4 | 1404.393 | 1675 |
| VladimirEnerg Retail Co | 7.336 | 8.037 | - | 21.274 | 2900 |
| Vladimir chemical plant | 315.81 | 315.81 | 315.81 | 1326.386 | 4200 |
| Volga TGK | 1.618 | 1.619 | - | 123.255 | 76165 |
| Voronegskaya Sales Co | 15.0 | 14.554 | 14.558 | 75.0 | 5000 |
| VSMPO-AVISMA | 5327.0 | 5327.0 | 5327.0 | 2365.203 | 444 |
| VTB | 0.053 | 0.053 | 0.053 | 940816.349 | 17917791347 |
| VTORRESURSI | 13.077 | 13.077 | 13.077 | 9066.493 | 693300 |
| GAZ Auto Plant | 1099.5 | 1099.5 | 1099.5 | 11753.459 | 10690 |
| GAZ Auto Plant, pr. | 634.6 | 626.4 | - | 88.85 | 140 |
| Gazprom | 140.16 | 140.16 | 140.16 | 3487510.287 | 24881892 |
| Gazprom neftekhim Salavat | 5298.0 | 5298.5 | 5298.6 | 132.451 | 25 |
| Gazprom neft | 142.01 | 142.01 | 142.01 | 15272.737 | 107549 |
| Gazpromneft Moscow Refinery | 7136.0 | 7136.0 | 7136.0 | 1684.175 | 236 |
| HALS-Development | 210.4 | 214.2 | - | 34.087 | 162 |
| Norilsky Nickel | 5376.0 | 5376.0 | 5376.0 | 3301542.893 | 614167 |
| PIK Group | 62.45 | 62.45 | 62.45 | 4048.919 | 64832 |
| LSR Group | 565.4 | 565.4 | 565.4 | 6902.068 | 12207 |
| Razguliay Group | 14.06 | 14.06 | 14.06 | 2183.561 | 155290 |
| Cherkizovo Group | 536.0 | 536.6 | - | 33.765 | 63 |
| GUM | 58.67 | 57.25 | - | 212.986 | 3630 |
| Dagestanskaya Sales Co | 0.051 | 0.052 | - | 16.4 | 320000 |
| Far Eastern Energy Company | 1.088 | 1.098 | 1.088 | 34.86 | 32040 |
| Fesco | 9.701 | 9.701 | 9.701 | 1079.679 | 111300 |
| DSRD, pr. | 542.0 | 575.1 | - | 1.084 | 2 |
| DIXY GROUP | 355.7 | 355.7 | 355.7 | 2002.619 | 5630 |
| DIOD | 6.694 | 6.632 | - | 64.929 | 9700 |
| Dorogobuzh | 17.667 | 18.103 | - | 7.067 | 400 |
| Dorogobuzh, pr. | 17.987 | 17.999 | - | 129.506 | 7200 |
| Zavolzhsk Motor Plant | 68.27 | 68.43 | - | 51.882 | 760 |
| Zavolzhsk Motor Plant, pr. | 48.13 | 48.41 | 48.41 | 4865.612 | 101100 |
| Zvezda | 0.333 | 0.465 | - | 10.035 | 30100 |
| ZIL | 198.37 | 190.85 | - | 128.938 | 650 |
| Izhstal | 858.0 | - | - | 0.858 | 1 |
| Izhstal, pr. | 660.83 | 775.63 | - | 7.93 | 12 |
| Human Stem Cell Institute | 14.046 | 13.844 | - | 32.138 | 2288 |
| INTER RAO UES | 0.025 | 0.025 | 0.025 | 68547.714 | 2735102637 |
| Irkut | 5.565 | 5.536 | - | 91.815 | 16500 |
| Irkutskenergo | 15.827 | 15.952 | - | 222.454 | 14055 |
| KamAZ | 38.43 | 38.43 | 38.43 | 10798.833 | 281007 |
| Kvadra | 0.004 | 0.004 | - | 153.202 | 43336918 |
| Kvadra, pr. | 0.005 | 0.005 | - | 18.946 | 4100000 |
| KirovEnergoSbyt, pr. | 0.048 | 0.047 | - | 1.451 | 30000 |
| Kolenergosbyt, pr. | 0.354 | 0.396 | 0.389 | 166.37 | 470000 |
| Korshunov Mining Plant | 57900.0 | 57520.0 | 57340.0 | 2721.28 | 47 |
| Krasnoyarsk PowerStation | 89.55 | 87.96 | - | 137.012 | 1530 |
| Krasnoyarskenergosbyt | 4.069 | 4.173 | - | 32.548 | 8000 |
| Krasnoyarskenergosbyt, pr. | 3.186 | 3.155 | - | 184.785 | 58000 |
| Krasniy Kotelshik, pr. | 10.5 | 11.126 | - | 1.05 | 100 |
| Krasniy Oktyabr | 209.1 | 208.73 | - | 20.91 | 100 |
| Krasniy Oktyabr, pr. | 70.84 | 71.67 | - | 21.961 | 310 |
| Kubanenergo | 151.61 | 151.61 | 151.61 | 5369.941 | 35420 |
| Kubanenergosbyt | 162.03 | 168.01 | 163.82 | 1.62 | 10 |
| KUZBASSKAYA TK | 113.98 | 113.98 | 113.98 | 5595.352 | 49090 |
| Kusbassenergo | 0.083 | 0.083 | - | 210.065 | 2520338 |
| KuibyshevAzot | 83.0 | 82.68 | 82.06 | 83.0 | 1000 |
| Kurganenergo | 22.609 | 23.278 | - | 13.566 | 600 |
| Lenzoloto | 5955.9 | 5967.4 | - | 315.662 | 53 |
| Lenzoloto, pr. | 1786.9 | 1786.9 | 1786.9 | 664.73 | 372 |
| Lenenergo | 6.545 | 6.565 | - | 106.023 | 16200 |
| Lenenergo, pr. | 17.652 | 17.337 | - | 54.722 | 3100 |
| M.Video | 226.46 | 226.46 | 226.46 | 7459.89 | 32941 |
| Magadanenergo | 3.199 | 3.199 | 3.199 | 591.833 | 185000 |
| Magadanenergo, pr. | 2.5 | 2.407 | - | 7.5 | 3000 |
| Magnit | 4548.3 | 4548.3 | 4548.3 | 259389.627 | 57030 |
| Megionneftegaz | 473.5 | 470.6 | 470.3 | 596.55 | 1260 |
| Megionneftegaz, pr. | 364.32 | 364.32 | 364.32 | 663.056 | 1820 |
| Mechel | 192.6 | 192.6 | 192.6 | 43973.063 | 228330 |
| Mechel, pr. | 122.17 | 122.17 | 122.17 | 2366.657 | 19372 |
| MMK | 10.547 | 10.547 | 10.547 | 62483.309 | 5924432 |
| MordoviaEnergy Retail Co | 0.29 | 0.297 | - | 26.055 | 90000 |
| Moscow City Telephone, pr. | 493.03 | 497.48 | 495.04 | 39.442 | 80 |
| MOSTOTREST | 172.91 | 172.91 | 172.91 | 1072.717 | 6204 |
| Mosenergo | 1.364 | 1.364 | 1.364 | 59197.554 | 43396280 |
| Mosenergosbyt | 0.442 | 0.442 | 0.442 | 818.726 | 1852300 |
| Motivilicha plants | 5.62 | 5.645 | - | 56.2 | 10000 |
| MOESK | 1.473 | 1.473 | 1.473 | 5280.361 | 3584000 |
| MRSK of Volga | 0.073 | 0.074 | - | 205.426 | 2800000 |
| MRSK of Nothern Caucasus | 26.17 | 26.16 | - | 474.562 | 18137 |
| MRSK of North-West | 0.066 | 0.066 | - | 279.339 | 4220000 |
| MRSK of Siberia | 0.089 | 0.091 | - | 128.764 | 1439277 |
| MRSK of Urals | 0.206 | 0.206 | 0.206 | 65792.626 | 318710000 |
| MRSK of Center | 0.522 | 0.522 | 0.522 | 1333.553 | 2553000 |
| MRSK of Center and Volga | 0.166 | 0.168 | - | 248.631 | 1495275 |
| MRSK of South | 0.051 | 0.051 | - | 22.306 | 440000 |
| Mobile TeleSystems | 236.66 | 236.66 | 236.66 | 144821.99 | 611941 |
| NEKK | 6.0 | 6.059 | - | 0.6 | 100 |
| Nizhegorodskaya Sales Co, pr. | 812.3 | 800.0 | - | 6.498 | 8 |
| Nizhnevartovskneftegaz | 13.0 | 23.987 | - | 26.001 | 2000 |
| Nizhnekamskneftekhim | 29.271 | 29.271 | 29.271 | 1258.866 | 43007 |
| Nizhnekamskneftekhim, pr. | 24.349 | 24.349 | 24.349 | 1110.413 | 45604 |
| LUKOIL | 1996.5 | 1996.5 | 1996.5 | 2031319.506 | 1017418 |
| Rosneft | 250.65 | 250.65 | 250.65 | 1445276.926 | 5766108 |
| Novolipets Steel | 62.3 | 62.3 | 62.3 | 133440.937 | 2141843 |
| Novorossiysk Commercial Sea Port | 2.816 | 2.816 | 2.816 | 3626.349 | 1288000 |
| NOVATEK | 345.42 | 345.42 | 345.42 | 294938.581 | 853846 |
| Novosibirskenergo | 296.9 | 280.9 | - | 2.969 | 10 |
| NOMOS BANK | 839.0 | 838.9 | 838.9 | 12787.612 | 15242 |
| O2TV | 1.019 | 1.019 | 1.019 | 2315.407 | 2272525 |
| United Aircraft Corporation | 0.144 | 0.144 | - | 382.887 | 2663900 |
| OGK-2 | 0.349 | 0.349 | 0.349 | 18265.294 | 52401976 |
| United Heavy Machinery | 31.96 | 31.96 | 31.96 | 2774.382 | 86800 |
| United Heavy Machinery, pr. | 1628.9 | 1610.9 | - | 73.302 | 45 |
| OMPK | 22.9 | 22.34 | 22.09 | 249.609 | 10900 |
| Kazan Orgsintez, pr. | 2.69 | 2.685 | - | 147.924 | 55000 |
| Open Investments | 320.6 | 320.1 | - | 460.035 | 1435 |
| PAVA | 6.802 | 6.808 | - | 364.372 | 53570 |
| Pavlovo Auto Plant | 162.5 | - | - | 39.0 | 240 |
| Perm Motors | 0.69 | 0.643 | - | 21.379 | 31000 |
| PermoEnergoSbyt | 61.07 | 63.82 | - | 12.825 | 210 |
| PermoEnergoSbyt, pr. | 63.09 | 61.51 | - | 13.88 | 220 |
| Peterburgskaya Sales Co | 15.001 | 15.001 | 15.001 | 2613.162 | 174200 |
| Peterburgskaya Sales Co, pr. | 8.6 | 8.6 | 8.6 | 2255.365 | 262264 |
| Treidkorporatsiya | 5.722 | 5.723 | 5.717 | 16005.72 | 2797000 |
| Platform UTINET.RU | 132.51 | 132.51 | 132.51 | 2381.146 | 17970 |
| Polyus Gold | 920.1 | 920.1 | 920.1 | 10335.742 | 11233 |
| Primorye Shipping Compan | 1.539 | 1.476 | - | 47.724 | 31000 |
| Proektnie Investitsii | 4.957 | 4.957 | 4.957 | 1720.69 | 347100 |
| PROTEK | 26.45 | 26.45 | 26.45 | 4150.15 | 156905 |
| Raspadskaya | 60.34 | 60.34 | 60.34 | 32350.268 | 536089 |
| RBK | 12.974 | 12.974 | 12.974 | 5196.674 | 400542 |
| RSC Energia | 3497.0 | 3545.0 | - | 38.465 | 11 |
| RNT | 37.2 | 34.85 | - | 15.067 | 405 |
| Rosbank | 89.34 | 88.56 | - | 32.163 | 360 |
| Rosinter Restaurants Hold | 123.8 | 123.8 | 123.8 | 7767.972 | 62740 |
| Rostelecom | 113.45 | 113.45 | 113.45 | 280054.133 | 2468604 |
| Rostelecom, pr. | 85.83 | 85.83 | 85.83 | 47951.443 | 558688 |
| RusHydro | 0.754 | 0.754 | 0.754 | 932400.84 | 1237491307 |
| Rusgrain Holding | 14.44 | 14.68 | - | 9.531 | 660 |
| Ruspolimet | 0.52 | 0.518 | - | 10.4 | 20000 |
| Russkoe more GK | 59.67 | 59.03 | - | 7.34 | 123 |
| Samaraenergo | 0.458 | 0.451 | - | 27.483 | 60000 |
| Samaraenergo, pr. | 0.466 | 0.445 | - | 0.466 | 1000 |
| Saratovenergo | 0.055 | 0.059 | - | 19.103 | 350000 |
| Saratovenergo, pr. | 0.044 | 0.045 | - | 2.207 | 50250 |
| Sberbank | 93.36 | 93.36 | 93.36 | 7216380.61 | 77294773 |
| Sberbank, pr. | 67.24 | 67.24 | 67.24 | 564733.939 | 8399232 |
| Sverdlovenergosbyt | 0.907 | 0.996 | 0.948 | 6.349 | 7000 |
| Severstal | 355.9 | 355.9 | 355.9 | 363168.196 | 1020499 |
| Selestra | 762.4 | 779.9 | - | 9.911 | 13 |
| Seligdar | 9.015 | 9.823 | - | 0.793 | 88 |
| Synergy | 455.3 | 455.5 | - | 320.98 | 705 |
| Sollers | 651.1 | 651.1 | 651.1 | 2897.44 | 4450 |
| Stavropolenergosbit, pr. | 0.339 | 0.341 | - | 5.766 | 17000 |
| Surgutneftegaz | 26.955 | 26.955 | 26.955 | 549601.175 | 20389914 |
| Surgutneftegaz, pr. | 19.858 | 19.858 | 19.858 | 366079.181 | 18435137 |
| SEMZ | 120.98 | 120.73 | 120.74 | 346.004 | 2860 |
| Tambov Energy Retail Co, pr. | 0.266 | 0.238 | - | 18.597 | 70000 |
| Tatneft | 207.28 | 207.28 | 207.28 | 259985.124 | 1254252 |
| Tatneft, pr. | 106.22 | 106.22 | 106.22 | 11612.505 | 109324 |
| Tattelecom | 0.172 | 0.172 | 0.172 | 591.51 | 3430000 |
| TGK-1 | 0.005 | 0.005 | 0.005 | 11901.017 | 2181357604 |
| TGK-10 | 24.776 | 24.752 | - | 182.404 | 7362 |
| TGK-14 | 0.001 | 0.001 | - | 40.673 | 29316448 |
| TGK-2 | 0.002 | 0.002 | - | 430.863 | 186882204 |
| TGK-5 | 0.004 | 0.004 | - | 488.451 | 136686849 |
| TGK-6 | 0.004 | 0.004 | 0.004 | 2044.97 | 574289869 |
| TGK-9 | 0.003 | 0.003 | - | 399.08 | 129282097 |
| TMK | 92.94 | 92.94 | 92.94 | 1388.525 | 14940 |
| TNK-VR Holding | 59.41 | 59.41 | 59.41 | 11568.981 | 194722 |
| TNK-VR Holding, pr. | 45.99 | 45.99 | 45.99 | 9576.043 | 208198 |
| Tomsk distribut. comp. | 0.511 | 0.511 | 0.51 | 301.49 | 590000 |
| Tomsk distribut. comp., pr. | 0.28 | 0.281 | - | 69.959 | 250000 |
| TransKonteyner | 4017.7 | 4017.7 | 4017.7 | 3262.385 | 812 |
| Transneft, pr. | 68366.0 | 68366.0 | 68366.0 | 919107.212 | 13444 |
| Tuimaz. Zavod Avtobetonovozov | 62.95 | - | - | 35.254 | 560 |
| Tuchkovski KSM | 3.7 | 3.7 | 3.7 | 833.304 | 225400 |
| Ulyanovsky Avtomobilny Zavod | 2.421 | 2.418 | - | 304.906 | 125944 |
| Uralkali | 237.15 | 237.15 | 237.15 | 964544.637 | 4067270 |
| Ufimskie Motory | 18.2 | 20.294 | - | 1.82 | 100 |
| Pharmsynthez | 14.843 | 14.768 | - | 169.216 | 11400 |
| Pharmstandard | 1513.9 | 1513.9 | 1513.9 | 3845.269 | 2540 |
| PhosAgro | 1272.5 | 1272.5 | 1272.5 | 1714.005 | 1347 |
| Unified National Electric | 0.213 | 0.213 | 0.213 | 355825.414 | 1672259457 |
| Novocheboksarsk Khimprom, pr. | 0.94 | 0.931 | - | 9.4 | 10000 |
| Holding MRSK | 1.986 | 1.986 | 1.986 | 205951.571 | 103721827 |
| Holding MRSK, pr. | 1.261 | 1.261 | 1.261 | 555.579 | 440458 |
| Central Telegraph | 16.099 | 16.094 | - | 38.638 | 2400 |
| Central Telegraph, pr. | 6.836 | 6.558 | - | 7.519 | 1100 |
| Chelyabinsk Metallurgical Plant | 1842.0 | 1841.0 | - | 22.106 | 12 |
| Chelyabinsk zinc factory | 78.94 | 79.44 | - | 52.417 | 664 |
| ChelyabinskEnergoSbyt, pr. | 0.2 | 0.198 | - | 21.997 | 110000 |
| Chelyabinsk Pipe Works | 40.31 | 40.24 | - | 177.347 | 4400 |
| E.ON Russia | 2.38 | 2.38 | 2.38 | 20673.049 | 8687593 |
| Enel OGK-5 | 1.634 | 1.634 | 1.634 | 517.246 | 316643 |
| Energy System of East | 0.251 | 0.249 | - | 305.263 | 1213865 |
| Energy System of East, pr. | 0.223 | 0.227 | - | 94.893 | 425527 |
| Energosbyt Rostovenergo | 0.375 | 0.37 | 0.37 | 18.75 | 50000 |
| Yujny Kuzbass Coal Co | 2394.9 | 2332.7 | - | 23.949 | 10 |
| Yakutskenergo | 0.312 | 0.312 | 0.312 | 1851.503 | 5940000 |
| Yakutskenergo, pr. | 0.28 | 0.278 | - | 58.753 | 210000 |
| Yaroslavnefteorgsintez | 15.379 | 15.173 | - | 59.149 | 3846 |
| Yaroslavnefteorgsintez, pr. | 11.481 | 11.122 | - | 3.444 | 300 |
| Yaroslavl Tyre Plant | 36.59 | 34.65 | - | 21.952 | 600 |
| YTEK | 9.75 | 9.816 | - | 97.5 | 10000 |
