5 Dec 2012 19:20
Aggregated results for trading of shares in MICEX-RTS
| 05.12.2012 | |||||
| Company | Average | Market | Market | Volume, | Volume, |
| price,rub | price1,rub | price2,rub | ths.rub | shares | |
| AVTOVAZ | 13.25 | 13.25 | 13.25 | 5143.646 | 388202 |
| AVTOVAZ, pr | 5.631 | 5.631 | 5.631 | 8303.351 | 1474601 |
| Acron | 1336.6 | 1336.6 | 1336.6 | 39672.244 | 29682 |
| ALROSA | 24.912 | 24.912 | 24.912 | 33218.858 | 1333435 |
| ANK Bashneft | 1742.2 | 1742.2 | 1742.2 | 4353.678 | 2499 |
| ANK Bashneft, pr. | 1338.9 | 1338.9 | 1338.9 | 15256.51 | 11395 |
| Pharmacy Chain 36.6 | 33.04 | 33.04 | 33.04 | 3368.443 | 101957 |
| ARMADA | 216.42 | 216.42 | 216.42 | 1458.676 | 6740 |
| Arsagera | 1.135 | 1.127 | - | 10.215 | 9000 |
| Astrakhanskaya Retail Co | 0.5 | 0.518 | - | 67.735 | 135488 |
| Sistema | 25.244 | 25.244 | 25.244 | 38045.096 | 1507122 |
| Ashinsky Metallurg Plant | 6.453 | 6.455 | - | 214.246 | 33200 |
| Aeroflot | 43.65 | 43.65 | 43.65 | 110965.549 | 2542120 |
| Bank of Moscow | 761.3 | 752.1 | - | 135.517 | 178 |
| St.Petersburg Bank | 52.29 | 52.29 | 52.29 | 4181.995 | 79980 |
| St.Petersburg Bank 1, pr. | 60.7 | 60.7 | 60.7 | 4711.551 | 77620 |
| Bashinformsvyaz | 11.417 | 11.205 | - | 3.425 | 300 |
| Belon | 6.703 | 6.703 | 6.703 | 905.314 | 135055 |
| Buryatzoloto | 538.8 | 557.8 | - | 5.388 | 10 |
| GAZ Auto Plant | 1011.1 | 1028.0 | - | 20.222 | 20 |
| Gazprom | 141.57 | 141.57 | 141.57 | 6494397.044 | 45872766 |
| Gazpromneft Moscow Refinery | 7007.0 | 7007.0 | 7007.0 | 1002.02 | 143 |
| HALS-Development | 211.6 | 211.9 | - | 63.491 | 300 |
| Norilsky Nickel | 5066.0 | 5066.0 | 5066.0 | 6791923.196 | 1340749 |
| PIK Group | 63.31 | 63.31 | 63.31 | 6202.765 | 97976 |
| LSR Group | 573.1 | 573.1 | 573.1 | 5030.008 | 8777 |
| Razguliay Group | 14.21 | 14.21 | 14.21 | 18994.561 | 1336955 |
| Cherkizovo Group | 533.5 | 526.3 | - | 136.576 | 256 |
| GUM | 58.99 | 58.7 | 57.18 | 17.697 | 300 |
| Dagestanskaya Sales Co | 0.052 | 0.052 | - | 1.566 | 30000 |
| Far Eastern Energy Company | 1.1 | 1.1 | 1.1 | 526.904 | 479000 |
| Fesco | 9.657 | 9.657 | 9.657 | 2848.263 | 294939 |
| DSRD | 795.3 | 782.6 | - | 0.795 | 1 |
| DIXY GROUP | 367.93 | 367.93 | 367.93 | 9849.549 | 26770 |
| DIOD | 6.774 | 6.792 | - | 48.436 | 7150 |
| Dorogobuzh | 18.249 | 18.22 | - | 3.65 | 200 |
| Dorogobuzh, pr. | 18.009 | 18.001 | - | 48.625 | 2700 |
| Izhstal, pr. | 616.0 | 795.28 | - | 12.32 | 20 |
| Human Stem Cell Institute | 13.6 | 13.585 | - | 84.322 | 6200 |
| INTER RAO UES | 0.025 | 0.025 | 0.025 | 96288.349 | 3803242661 |
| Irkut | 5.513 | 5.526 | - | 416.317 | 75520 |
| Irkutskenergo | 15.896 | 15.964 | - | 321.102 | 20200 |
| KamAZ | 36.19 | 36.19 | 36.19 | 724.842 | 20031 |
| KirovEnergoSbyt, pr. | 0.048 | 0.047 | - | 3.861 | 80000 |
| Kolenergosbyt | 0.459 | 0.512 | - | 109.27 | 238000 |
| Korshunov Mining Plant | 57190.0 | 56260.0 | 56140.0 | 285.94 | 5 |
| Kostroma Retail Co, pr. | 0.5 | 0.51 | - | 5.0 | 10000 |
| Krasnoyarsk PowerStation | 88.15 | 87.95 | - | 20.274 | 230 |
| Krasnoyarskenergosbyt | 4.099 | 4.177 | - | 0.574 | 140 |
| Krasniy Kotelshik, pr. | 10.5 | 11.128 | - | 4.2 | 400 |
| Krasniy Oktyabr, pr. | 69.7 | 71.64 | - | 32.063 | 460 |
| Kubanenergo | 148.29 | 148.29 | 148.29 | 2909.489 | 19620 |
| Kubanenergosbyt | 160.51 | 167.88 | 163.74 | 3.21 | 20 |
| Kusbassenergo | 0.083 | 0.083 | - | 100.415 | 1207679 |
| KuibyshevAzot | 82.74 | 82.0 | 81.98 | 513.0 | 6200 |
| KuibyshevAzot, pr. | 48.136 | 48.136 | 48.136 | 526.893 | 10946 |
| Kurganenergo | 25.308 | 23.294 | 23.184 | 5.062 | 200 |
| Lenzoloto | 5949.1 | 5949.1 | 5949.1 | 2183.301 | 367 |
| Lenzoloto, pr. | 1799.7 | 1788.6 | - | 350.937 | 195 |
| Lenenergo | 6.779 | 6.818 | - | 162.525 | 23976 |
| Lenenergo, pr. | 17.4 | 17.198 | - | 52.341 | 3008 |
| Lipetsk Energy Retail Co | 3.15 | 2.8 | 2.783 | 3.15 | 1000 |
| M.Video | 227.15 | 227.15 | 227.15 | 24792.974 | 109146 |
| Magadanenergo | 2.95 | 3.004 | - | 2.95 | 1000 |
| Magnit | 4485.9 | 4485.9 | 4485.9 | 359581.52 | 80158 |
| Megionneftegaz | 473.7 | 468.4 | - | 271.914 | 574 |
| Megionneftegaz, pr. | 361.94 | 364.09 | - | 115.821 | 320 |
| Mechel | 191.9 | 191.9 | 191.9 | 134244.887 | 699423 |
| Mechel, pr. | 124.39 | 124.39 | 124.39 | 6768.249 | 54413 |
| MMK | 10.731 | 10.731 | 10.731 | 153783.572 | 14330577 |
| MOSTOTREST | 172.48 | 172.48 | 172.48 | 18384.797 | 106592 |
| Mosenergo | 1.34 | 1.34 | 1.34 | 18092.161 | 13506593 |
| Mosenergosbyt | 0.455 | 0.455 | 0.455 | 506.545 | 1113278 |
| Motivilicha plants | 5.8 | 5.878 | - | 284.205 | 49000 |
| MOESK | 1.402 | 1.402 | 1.402 | 7624.171 | 5438997 |
| MRSK of Volga | 0.073 | 0.074 | 0.074 | 11.674 | 159016 |
| MRSK of Nothern Caucasus | 26.53 | 26.53 | 26.53 | 1243.497 | 46880 |
| MRSK of North-West | 0.068 | 0.065 | - | 2.722 | 40000 |
| MRSK of Siberia | 0.09 | 0.089 | - | 319.818 | 3566101 |
| MRSK of Urals | 0.194 | 0.194 | 0.194 | 23923.252 | 123139596 |
| MRSK of Center | 0.535 | 0.535 | 0.535 | 14966.753 | 27973000 |
| MRSK of Center and Volga | 0.167 | 0.167 | 0.167 | 533.281 | 3200000 |
| MRSK of South | 0.051 | 0.051 | - | 146.212 | 2890105 |
| Mobile TeleSystems | 239.62 | 239.62 | 239.62 | 279413.422 | 1166051 |
| Murmansk TPP, pr. | 0.384 | 0.276 | - | 3.844 | 10000 |
| NEKK | 5.99 | 6.07 | - | 5.99 | 1000 |
| Nizhegorodskaya Sales Co, pr. | 812.3 | 800.6 | - | 2.437 | 3 |
| Nizhnekamskneftekhim | 29.325 | 29.332 | - | 363.631 | 12400 |
| Nizhnekamskneftekhim, pr. | 24.349 | 24.349 | 24.349 | 3138.551 | 128900 |
| LUKOIL | 1968.4 | 1968.4 | 1968.4 | 2013265.873 | 1022803 |
| Rosneft | 245.74 | 245.74 | 245.74 | 1803265.301 | 7337985 |
| Novolipets Steel | 62.21 | 62.21 | 62.21 | 263825.551 | 4240704 |
| Novorossiysk Commercial Sea Port | 2.834 | 2.834 | 2.834 | 1195.922 | 422000 |
| NOVATEK | 342.45 | 342.45 | 342.45 | 497077.557 | 1451524 |
| Novosibirskenergo | 296.7 | 278.9 | - | 32.634 | 110 |
| NOMOS BANK | 833.0 | 831.9 | - | 132.455 | 159 |
| O2TV | 1.033 | 1.033 | 1.033 | 2622.518 | 2538000 |
| OGK-2 | 0.347 | 0.347 | 0.347 | 31319.902 | 90376904 |
| United Heavy Machinery | 34.72 | 34.72 | 34.72 | 682.758 | 19664 |
| United Heavy Machinery, pr. | 1626.9 | 1622.9 | - | 17.896 | 11 |
| Omskshina | 736.6 | 746.5 | - | 73.663 | 100 |
| Kazan Orgsintez | 5.385 | 5.507 | - | 280.032 | 52000 |
| Kazan Orgsintez, pr. | 2.697 | 2.697 | 2.697 | 512.46 | 190000 |
| Open Investments | 334.9 | 334.9 | 334.9 | 1029.488 | 3074 |
| PAVA | 6.759 | 7.082 | - | 77.048 | 11400 |
| Perm Motors | 0.699 | 0.632 | - | 3.496 | 5000 |
| PermoEnergoSbyt, pr. | 61.37 | 62.19 | - | 60.145 | 980 |
| Peterburgskaya Sales Co | 14.861 | 14.818 | - | 118.886 | 8000 |
| Peterburgskaya Sales Co, pr. | 8.495 | 8.516 | 8.514 | 33.98 | 4000 |
| Treidkorporatsiya | 5.641 | 5.694 | 5.685 | 11.282 | 2000 |
| Polyus Gold | 929.6 | 929.6 | 929.6 | 6827.005 | 7344 |
| Primorye Shipping Compan | 1.511 | 1.539 | - | 104.284 | 69000 |
| Proektnie Investitsii | 5.082 | 5.082 | 5.082 | 2903.533 | 571300 |
| PROTEK | 26.53 | 26.53 | 26.53 | 2240.322 | 84435 |
| Raspadskaya | 61.34 | 61.34 | 61.34 | 56302.358 | 917810 |
| RBK | 13.175 | 13.175 | 13.175 | 8749.306 | 664093 |
| Regionalny Bank Razvitiya | 6.008 | 6.481 | - | 33.046 | 5500 |
| RSC Energia | 3569.0 | 3567.0 | - | 171.318 | 48 |
| RNT | 34.74 | 34.77 | - | 493.311 | 14200 |
| Rosbank | 89.14 | 88.57 | - | 114.096 | 1280 |
| Rosinter Restaurants Hold | 115.8 | 115.8 | - | 444.555 | 3840 |
| Rostelecom | 109.42 | 109.42 | 109.42 | 461926.547 | 4221426 |
| Rostelecom, pr. | 83.53 | 83.53 | 83.53 | 61880.388 | 740801 |
| RusHydro | 0.745 | 0.745 | 0.745 | 345037.918 | 463262201 |
| Russkoe more GK | 60.16 | 59.37 | - | 24.063 | 400 |
| Severstal | 358.9 | 358.9 | 358.9 | 463812.175 | 1292439 |
| Solikamsk Magnesium Plan | 5000.1 | 5026.8 | 5100.5 | 10.0 | 2 |
| Pharmsynthez | 14.939 | 14.847 | - | 70.211 | 4700 |
| Pharmstandard | 1502.7 | 1502.7 | 1502.7 | 3197.834 | 2128 |
| PhosAgro | 1284.8 | 1284.8 | 1284.8 | 1291.196 | 1005 |
| Unified National Electric | 0.214 | 0.214 | 0.214 | 488132.705 | 2284660524 |
| Holding MRSK | 2.028 | 2.028 | 2.028 | 416000.979 | 205101063 |
| Holding MRSK, pr. | 1.286 | 1.286 | 1.286 | 919.886 | 715600 |
| Central Telegraph | 16.036 | 15.776 | - | 33.675 | 2100 |
| Central Telegraph, pr. | 6.462 | 6.554 | - | 129.231 | 20000 |
| Chelyab. Forge-Press Plant | 1977.0 | 2007.3 | - | 57.333 | 29 |
| Chelyabinsk Metallurgical Plant | 1842.0 | 1837.0 | - | 160.235 | 87 |
| Chelyabinsk zinc factory | 81.12 | 81.15 | - | 95.473 | 1177 |
| ChelyabinskEnergoSbyt | 0.197 | 0.194 | - | 12.008 | 61000 |
| ChelyabinskEnergoSbyt, pr. | 0.199 | 0.199 | - | 7.964 | 40000 |
| Chernogorneft | 16.0 | 16.622 | 16.622 | 16.0 | 1000 |
| Chelyabinsk Pipe Works | 40.18 | 40.18 | 40.18 | 562.489 | 14000 |
| E.ON Russia | 2.405 | 2.405 | 2.405 | 35485.577 | 14752742 |
| Elektrozinc | 732.0 | 806.3 | - | 8.784 | 12 |
| Enel OGK-5 | 1.64 | 1.64 | 1.64 | 19472.089 | 11870914 |
| Energosbyt Rostovenergo | 0.37 | 0.366 | 0.365 | 37.0 | 100000 |
| Yaroslavnefteorgsintez | 15.522 | 15.449 | - | 212.65 | 13700 |
| Yaroslavnefteorgsintez, pr. | 11.571 | 11.563 | - | 379.527 | 32800 |
