| Total: | | Number of trades | 577 | | Trading volume, RUR | 26,187,869,646 |
| Trades with 5% or more than the issued number of securities |
| Trades with less than 5% of the issued number of securities |
| # | Ticker | Registration number | Settlement period, days | Number of trades | Trading volume, RUR | Trading volume, shares | Hi | Low | Average |
|---|
| 1 | AFKS | 1-05-01669-A | less than 5 | 1 | 117,595,470.44 | 4,584,440 | 25.651 | 25.651 | 25.651 | | 2 | AFLT | 1-01-00010-A | less than 5 | 3 | 156.76 | 3 | 52.62 | 51.94 | 52.25333 | | 3 | ARMD | 1-01-10670-A | from 6 to 30 | 2 | 9,585,750.06 | 35,400 | 270.7839 | 270.7839 | 270.7839 | | 4 | AVAZ | 1-07-00002-A | less than 5 | 1 | 53,760 | 2,800 | 19.2 | 19.2 | 19.2 | | 5 | AVAZP | 2-04-00002-A | less than 5 | 1 | 17,250 | 2,500 | 6.9 | 6.9 | 6.9 | | 6 | DIXY | 1-02-40420-H | from 6 to 30 | 2 | 6,198,093.93 | 16,500 | 376.5 | 367.06262 | 375.64206 | | 7 | EONR | 1-02-65104-D | from 6 to 30 | 2 | 62,423,340 | 23,000,000 | 2.715 | 2.71356 | 2.71406 | | 8 | EONR | 1-02-65104-D | more than 30 | 2 | 25,926.2 | 15,035 | 1.79065 | 1.37521 | 1.72439 | | 9 | ETGK | 1-02-55093-E | more than 30 | 2 | 1,503.46 | 25,219 | 0.06191 | 0.04753 | 0.05962 | | 10 | ezhf02 | 4-02-36383-R | less than 5 | 1 | 682,720 | 680 | 100.4 | 100.4 | 100.4 | | 11 | FEES | 1-01-65018-D | less than 5 | 1 | 17,901,800 | 50,000,000 | 0.35804 | 0.35804 | 0.35804 | | 12 | FEES | 1-01-65018-D | from 6 to 30 | 1 | 4,833,486 | 13,500,000 | 0.35804 | 0.35804 | 0.35804 | | 13 | FEES | 1-01-65018-D | more than 30 | 2 | 32,443.63 | 147,889 | 0.22781 | 0.17495 | 0.21938 | | 14 | FESH | 1-03-00032-A | less than 5 | 2 | 7,363,953 | 714,600 | 10.33 | 10.28 | 10.305 | | 15 | GAZP | 1-02-00028-A | less than 5 | 272 | 206,458,232.06 | 1,096,918 | 196.71 | 183 | 188.21665 | | 16 | GAZP | 1-02-00028-A | from 6 to 30 | 2 | 1,129,000 | 6,000 | 189.2 | 183 | 188.16667 | | 17 | GAZP | 1-02-00028-A | more than 30 | 12 | 5,497,820,000 | 29,000,000 | 189.58 | 189.58 | 189.58 | | 18 | GMKN | 1-01-40155-F | less than 5 | 2 | 2,726,162.53 | 455 | 5994 | 5990.11415 | 5991.56601 | | 19 | GMKN | 1-01-40155-F | from 6 to 30 | 1 | 16,490,287.6 | 2,734 | 6031.56094 | 6031.56094 | 6031.56094 | | 20 | GMKN | 1-01-40155-F | more than 30 | 12 | 2,469,600,000 | 420,000 | 5880 | 5880 | 5880 | | 21 | HYDR | 1-01-55038-E | less than 5 | 1 | 18,752.19 | 16,105 | 1.16437 | 1.16437 | 1.16437 | | 22 | HYDR | 1-01-55038-E | from 6 to 30 | 1 | 4,869,597.55 | 4,150,000 | 1.1734 | 1.1734 | 1.1734 | | 23 | HYDR | 1-01-55038-E | more than 30 | 2 | 39,589.8 | 50,535 | 0.81352 | 0.62478 | 0.78341 | | 24 | hydr01 | 4-01-55038-E | less than 5 | 3 | 36 | 30 | 0.121 | 0.119 | 0.12 | | 25 | IRAO | 1-03-33498-E | more than 30 | 2 | 13,988.6 | 612,657 | 0.02371 | 0.01821 | 0.02283 | | 26 | IRGZ | 1-01-00041-A | from 6 to 30 | 3 | 17,873,477.5 | 1,000,000 | 17.94695 | 17.8 | 17.87348 | | 27 | KBTK | 1-02-11330-F | from 6 to 30 | 1 | 7,867,776.65 | 50,000 | 157.35553 | 157.35553 | 157.35553 | | 28 | KZBE | 1-02-00064-A | more than 30 | 2 | 1,603.27 | 10,231 | 0.16273 | 0.12497 | 0.15671 | | 29 | LKOH | 1-01-00077-A | less than 5 | 4 | 26,919,363.98 | 14,810 | 1821.82 | 1804.02252 | 1817.6478 | | 30 | LKOH | 1-01-00077-A | from 6 to 30 | 1 | 6,604,099.8 | 3,609 | 1829.89742 | 1829.89742 | 1829.89742 | | 31 | LKOH | 1-01-00077-A | more than 30 | 13 | 1,045,091,502 | 580,036 | 1801.8 | 1319.5 | 1801.77007 | | 32 | LSRG | 1-01-55234-E | less than 5 | 2 | 1,015,675 | 1,650 | 618 | 614.5 | 615.56061 | | 33 | LSRG | 1-01-55234-E | from 6 to 30 | 1 | 979,414.53 | 1,602 | 611.36987 | 611.36987 | 611.36987 | | 34 | MAGN | 1-03-00078-A | less than 5 | 4 | 4,548,056.4 | 304,600 | 15 | 14.839 | 14.93124 | | 35 | mogf02 | 4-02-36104-R | less than 5 | 1 | 1,520,820 | 1,530 | 99.4 | 99.4 | 99.4 | | 36 | MRKH | 1-01-55385-E | less than 5 | 5 | 33,477,232 | 11,093,000 | 3.047 | 3 | 3.01787 | | 37 | MRKH | 1-01-55385-E | from 6 to 30 | 2 | 30,430,000 | 10,000,000 | 3.043 | 3.043 | 3.043 | | 38 | MRKH | 1-01-55385-E | more than 30 | 2 | 25,335.6 | 13,224 | 1.94745 | 1.49563 | 1.91588 | | 39 | MRKHP | 2-01-55385-E | more than 30 | 1 | 1,355.89 | 1,540 | 0.88045 | 0.88045 | 0.88045 | | 40 | MRKV | 1-01-04247-E | less than 5 | 2 | 2,450,525.26 | 24,772,908 | 0.09899 | 0.09805 | 0.09892 | | 41 | MRKV | 1-01-04247-E | from 6 to 30 | 2 | 384,875.4 | 3,900,000 | 0.09869 | 0.09869 | 0.09869 | | 42 | MSNG | 1-01-00085-A | less than 5 | 1 | 6,465,416.75 | 3,250,000 | 1.98936 | 1.98936 | 1.98936 | | 43 | MSRS | 1-01-65116-D | less than 5 | 1 | 160,060 | 106,000 | 1.51 | 1.51 | 1.51 | | 44 | MSRS | 1-01-65116-D | from 6 to 30 | 1 | 2,612,334.19 | 1,724,313 | 1.515 | 1.515 | 1.515 | | 45 | MSSB | 1-01-65113-D | less than 5 | 1 | 255,000 | 500,000 | 0.51 | 0.51 | 0.51 | | 46 | MSTT | 1-03-02472-A | from 6 to 30 | 1 | 9,627,872 | 50,000 | 192.55744 | 192.55744 | 192.55744 | | 47 | MTLR | 1-01-55005-E | less than 5 | 3 | 3,171,750 | 9,000 | 353.5 | 350 | 352.41667 | | 48 | MTSS | 1-01-04715-A | less than 5 | 2 | 448.62 | 2 | 225.33 | 223.29 | 224.31 | | 49 | MVID | 1-02-11700-A | from 6 to 30 | 1 | 11,725,439.32 | 51,000 | 229.91057 | 229.91057 | 229.91057 | | 50 | NKNCP | 2-02-00096-A | from 6 to 30 | 1 | 4,314,640.61 | 230,000 | 18.75931 | 18.75931 | 18.75931 | | 51 | NLMK | 1-01-00102-A | less than 5 | 2 | 1,689,750 | 21,750 | 78 | 69 | 77.68966 | | 52 | NVTK | 1-02-00268-E | less than 5 | 4 | 103,018,165.74 | 256,417 | 402 | 393 | 401.76028 | | 53 | OGKA | 1-02-65107-D | from 6 to 30 | 2 | 11,373,825 | 13,400,000 | 0.85508 | 0.82 | 0.84879 | | 54 | OGKA | 1-02-65107-D | more than 30 | 2 | 7,125.76 | 14,079 | 0.52558 | 0.40364 | 0.50613 | | 55 | OGKB | 1-02-65105-D | less than 5 | 1 | 6,083,000 | 7,000,000 | 0.869 | 0.869 | 0.869 | | 56 | OGKB | 1-02-65105-D | from 6 to 30 | 1 | 5,655,000 | 6,500,000 | 0.87 | 0.87 | 0.87 | | 57 | OGKC | 1-01-50079-A | more than 30 | 2 | 4,005.74 | 6,020 | 0.69097 | 0.53066 | 0.66541 | | 58 | OGKE | 1-01-50077-A | more than 30 | 2 | 9,016.2 | 6,028 | 1.55323 | 1.19287 | 1.49572 | | 59 | PIKK | 1-02-01556-A | less than 5 | 1 | 710,737.5 | 8,250 | 86.15 | 86.15 | 86.15 | | 60 | PLZL | 1-01-55192-E | from 6 to 30 | 1 | 415,113.12 | 313 | 1326.24 | 1326.24 | 1326.24 | | 61 | RASP | 1-04-21725-N | less than 5 | 2 | 26,068,102.5 | 226,463 | 115.53446 | 111.9 | 115.10976 | | 62 | RASP | 1-04-21725-N | from 6 to 30 | 2 | 22,875,711.82 | 203,106 | 112.67619 | 111.25 | 112.62942 | | 63 | RBCM | 1-02-56413-H | less than 5 | 1 | 499,200 | 32,000 | 15.6 | 15.6 | 15.6 | | 64 | ROSN | 1-02-00122-A | less than 5 | 8 | 140,518,525.22 | 628,620 | 228.44834 | 218.25 | 223.53493 | | 65 | ROSN | 1-02-00122-A | from 6 to 30 | 2 | 14,461,063.74 | 64,000 | 225.95412 | 225.95412 | 225.95412 | | 66 | ROSN | 1-02-00122-A | more than 30 | 11 | 941,095,500 | 4,150,000 | 226.77 | 226.77 | 226.77 | | 67 | RSEA | 1-01-04461-D | less than 5 | 3 | 36,300,480 | 453,756 | 80 | 80 | 80 | | 68 | RSEA | 1-01-04461-D | from 6 to 30 | 1 | 41,369,762.5 | 500,000 | 82.73953 | 82.73953 | 82.73953 | | 69 | rshb14 | 41403349B | less than 5 | 1 | 90,805,176 | 93,807 | 96.8 | 96.8 | 96.8 | | 70 | RTKMP | 2-01-00124-A | less than 5 | 3 | 72,290,000 | 800,000 | 90.5 | 90 | 90.3625 | | 71 | RTKMP | 2-01-00124-A | from 6 to 30 | 1 | 1,808,174.54 | 19,900 | 90.86304 | 90.86304 | 90.86304 | | 72 | RUALR | 5-01-01481-B | less than 5 | 5 | 8,791,650 | 33,900 | 261 | 257.5 | 259.34071 | | 73 | rzhd11 | 4-11-65045-D | less than 5 | 2 | 990,000 | 1,000 | 99 | 99 | 99 | | 74 | SBER | 10301481B | less than 5 | 16 | 142,900,313.65 | 1,491,059 | 97.7 | 94 | 95.83813 | | 75 | SBER | 10301481B | from 6 to 30 | 5 | 78,189,478.04 | 816,200 | 96.00794 | 93.81759 | 95.79696 | | 76 | SBER | 10301481B | more than 30 | 12 | 6,178,260,000 | 66,000,000 | 93.61 | 93.61 | 93.61 | | 77 | SBERP | 20301481B | less than 5 | 2 | 18,445,811.69 | 263,300 | 70.55 | 70.04277 | 70.05625 | | 78 | SBERP | 20301481B | more than 30 | 12 | 4,809,700,000 | 70,000,000 | 68.71 | 68.71 | 68.71 | | 79 | SNGS | 1-01-00155-A | less than 5 | 2 | 704,730 | 24,200 | 29.64 | 28.95 | 29.12107 | | 80 | SNGSP | 2-01-00155-A | less than 5 | 6 | 14,115,224.68 | 744,772 | 20 | 18.84 | 18.95241 | | 81 | SNGSP | 2-01-00155-A | from 6 to 30 | 1 | 18,148,910.3 | 928,019 | 19.55662 | 19.55662 | 19.55662 | | 82 | SNGSP | 2-01-00155-A | more than 30 | 12 | 995,332,000 | 52,000,000 | 19.141 | 19.141 | 19.141 | | 83 | stgz02 | 4-02-60689-J | less than 5 | 1 | 1,950,300 | 1,970 | 99 | 99 | 99 | | 84 | SVAV | 1-01-02461-D | from 6 to 30 | 2 | 74,880 | 234 | 320 | 320 | 320 | | 85 | TATN | 1-03-00161-A | less than 5 | 1 | 100,500 | 600 | 167.5 | 167.5 | 167.5 | | 86 | TATNP | 2-03-00161-A | less than 5 | 1 | 27,600 | 300 | 92 | 92 | 92 | | 87 | TGKA | 1-01-03388-D | less than 5 | 1 | 722,514 | 61,230,000 | 0.0118 | 0.0118 | 0.0118 | | 88 | TGKB | 1-01-10420-A | less than 5 | 1 | 44,330 | 14,300,000 | 0.0031 | 0.0031 | 0.0031 | | 89 | TGKD | 1-01-43069-A | less than 5 | 1 | 141,000 | 18,800,000 | 0.0075 | 0.0075 | 0.0075 | | 90 | TGKD | 1-01-43069-A | more than 30 | 2 | 1,222.99 | 232,181 | 0.00547 | 0.0042 | 0.00527 | | 91 | TGKF | 1-01-55091-E | more than 30 | 1 | 291.45 | 79,849 | 0.00365 | 0.00365 | 0.00365 | | 92 | TGKJ | 1-01-55090-E | more than 30 | 3 | 2,991.81 | 175 | 19.09362 | 13.42023 | 17.09606 | | 93 | TNBP | 1-01-55034-E | from 6 to 30 | 1 | 28,518,048.7 | 323,291 | 88.2117 | 88.2117 | 88.2117 | | 94 | TRNFP | 2-01-00206-A | less than 5 | 5 | 18,283,386.33 | 309 | 59284.82532 | 57333.3333 | 59169.53505 | | 95 | TRNFP | 2-01-00206-A | from 6 to 30 | 1 | 29,695,967.7 | 500 | 59391.9354 | 59391.9354 | 59391.9354 | | 96 | TRNFP | 2-01-00206-A | more than 30 | 6 | 457,368,000 | 8,000 | 57171 | 57171 | 57171 | | 97 | trns01 | 4-01-00165-A | less than 5 | 1 | 602,940 | 600 | 100.49 | 100.49 | 100.49 | | 98 | URKA | 1-01-00296-A | less than 5 | 3 | 10,762.9 | 52 | 232.73 | 206 | 206.97885 | | 99 | VRAO | 1-01-55384-E | more than 30 | 2 | 2,982.98 | 13,224 | 0.22929 | 0.1761 | 0.22557 | | 100 | VRAOP | 2-02-55384-E | more than 30 | 1 | 222.02 | 1,540 | 0.14417 | 0.14417 | 0.14417 | | 101 | VSMO | 1-01-30202-D | from 6 to 30 | 1 | 273,000 | 50 | 5460 | 5460 | 5460 | | 102 | VTBR | 10401000B | less than 5 | 6 | 150,663,270 | 2,129,600,000 | 0.07187 | 0.0699 | 0.07075 | | 103 | VTBR | 10401000B | more than 30 | 15 | 2,072,688,183 | 29,012,070,000 | 0.0769 | 0.07144 | 0.07144 | | 104 | VTGK | 1-01-55113-E | more than 30 | 1 | 1,724.06 | 1,742 | 0.9897 | 0.9897 | 0.9897 | | 105 | WTCM | 1-01-01837-A | from 6 to 30 | 1 | 654,600 | 60,000 | 10.91 | 10.91 | 10.91 |
Note:
All prices are denominated in russian roubles for shares, percents for bonds.
|
