| Total: | | Number of trades | 3,039 | | Trading volume, RUR | 58,816,591,943 |
| 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 | 140,000 | 5,000 | 28 | 28 | 28 | | 2 | AFKS | 1-05-01669-A | from 6 to 30 | 2 | 3,331,358.1 | 121,737 | 27.74804 | 27.32436 | 27.36521 | | 3 | AFLT | 1-01-00010-A | less than 5 | 2 | 629,214.97 | 11,400 | 55.52129 | 54.9 | 55.1943 | | 4 | AFLT | 1-01-00010-A | from 6 to 30 | 3 | 76,322,917.48 | 1,385,000 | 55.14997 | 54.60098 | 55.1068 | | 5 | AKRN | 1-03-00207-A | less than 5 | 1 | 221,984.3 | 200 | 1109.92152 | 1109.92152 | 1109.92152 | | 6 | APTK | 1-01-07335-A 1-01-07335-A-002D | less than 5 | 1 | 522,140.5 | 5,000 | 104.4281 | 104.4281 | 104.4281 | | 7 | AVAZ | 1-07-00002-A | less than 5 | 1 | 98,308.61 | 6,300 | 15.60454 | 15.60454 | 15.60454 | | 8 | avdz | | from 6 to 30 | 1 | 12,000 | 300 | 40 | 40 | 40 | | 9 | BANEP | 2-01-00013-A | from 6 to 30 | 1 | 536,400 | 1,000 | 536.4 | 536.4 | 536.4 | | 10 | BLNG | 1-06-10167-F | less than 5 | 2 | 450,500 | 17,500 | 26.3 | 25 | 25.74286 | | 11 | BLNG | 1-06-10167-F | from 6 to 30 | 1 | 2,756,901.84 | 105,000 | 26.25621 | 26.25621 | 26.25621 | | 12 | CHMF | 1-02-00143-A | less than 5 | 44 | 49,247,713.34 | 131,913 | 390.42715 | 359.53103 | 373.3348 | | 13 | CHMF | 1-02-00143-A | from 6 to 30 | 1 | 1,790,196 | 5,000 | 358.0392 | 358.0392 | 358.0392 | | 14 | CMST | 1-02-16045-H | less than 5 | 4 | 1,342,170 | 7,400 | 186 | 179 | 181.37432 | | 15 | ENCO | 1-04-00195-A | less than 5 | 1 | 1,077,050 | 650,000 | 1.657 | 1.657 | 1.657 | | 16 | ENCO | 1-04-00195-A | from 6 to 30 | 2 | 25,689,315 | 15,500,000 | 1.67085 | 1.64996 | 1.65738 | | 17 | FEES | 1-01-65018-D 1-01-65018-D-101D | less than 5 | 6 | 25,227,237.41 | 78,798,508 | 0.32104 | 0.314 | 0.32015 | | 18 | FEES | 1-01-65018-D 1-01-65018-D-101D | from 6 to 30 | 4 | 16,792,721.97 | 54,025,423 | 0.31269 | 0.30941 | 0.31083 | | 19 | FEES | 1-01-65018-D 1-01-65018-D-101D | more than 30 | 2 | 760,800,000 | 2,400,000,000 | 0.317 | 0.317 | 0.317 | | 20 | GAZP | 1-02-00028-A | less than 5 | 473 | 854,997,555.49 | 4,875,246 | 183 | 171 | 175.37526 | | 21 | GAZP | 1-02-00028-A | from 6 to 30 | 28 | 323,827,729.73 | 1,856,700 | 177.64503 | 169 | 174.41037 | | 22 | GAZP | 1-02-00028-A | more than 30 | 18 | 8,691,210,000 | 49,500,000 | 175.58 | 175.58 | 175.58 | | 23 | GMKN | 1-01-40155-F | less than 5 | 151 | 50,483,044.94 | 10,385 | 4920 | 4700 | 4861.15021 | | 24 | GMKN | 1-01-40155-F | from 6 to 30 | 2 | 1,032,003.24 | 210 | 4917.07168 | 4858.89031 | 4914.30114 | | 25 | GMKN | 1-01-40155-F | more than 30 | 18 | 3,014,594,700 | 615,000 | 4901.78 | 4901.78 | 4901.78 | | 26 | GRAZ | 1-01-33886-H | from 6 to 30 | 2 | 2,625,240.08 | 47,052 | 55.79444 | 55.79444 | 55.79444 | | 27 | HYDR | 1-01-55038-E | less than 5 | 18 | 51,167,112.97 | 38,060,939 | 1.36 | 1.33 | 1.34435 | | 28 | HYDR | 1-01-55038-E | from 6 to 30 | 15 | 209,010,145.1 | 156,361,230 | 1.35756 | 1.32475 | 1.33671 | | 29 | HYDR | 1-01-55038-E | more than 30 | 2 | 528,000,000 | 400,000,000 | 1.32 | 1.32 | 1.32 | | 30 | IRAO | 1-03-33498-E | less than 5 | 7 | 141,273,639.1 | 3,076,920,000 | 0.0469 | 0.0443 | 0.04591 | | 31 | IRAO | 1-03-33498-E | from 6 to 30 | 1 | 2,792,939.44 | 62,405,082 | 0.04476 | 0.04476 | 0.04476 | | 32 | IRGZ | 1-01-00041-A | less than 5 | 2 | 501,380 | 32,300 | 15.6 | 15.5 | 15.5226 | | 33 | JNOSP | 2-01-00199-A | less than 5 | 1 | 957,754.9 | 100,000 | 9.57755 | 9.57755 | 9.57755 | | 34 | KZBE | 1-02-00064-A | less than 5 | 10 | 4,738,841.01 | 15,720,157 | 0.339 | 0.295 | 0.30145 | | 35 | KZBE | 1-02-00064-A | from 6 to 30 | 1 | 4,590,000 | 15,000,000 | 0.306 | 0.306 | 0.306 | | 36 | LKOH | 1-01-00077-A | less than 5 | 138 | 61,891,346.07 | 38,279 | 1645.4845 | 16.24585 | 1616.84856 | | 37 | LKOH | 1-01-00077-A | from 6 to 30 | 4 | 37,797,299.2 | 23,050 | 1646 | 1617.1 | 1639.79606 | | 38 | LKOH | 1-01-00077-A | more than 30 | 18 | 1,482,480,500 | 905,000 | 1638.1 | 1638.1 | 1638.1 | | 39 | LSRG | 1-01-55234-E | from 6 to 30 | 1 | 2,489,267.54 | 2,700 | 921.95094 | 921.95094 | 921.95094 | | 40 | MDMBP | 20300323B | from 6 to 30 | 1 | 1,959,362.81 | 90,579 | 21.63153 | 21.63153 | 21.63153 | | 41 | MGNT | 1-01-60525-P 1-01-60525-P-005D | less than 5 | 2 | 218,000 | 100 | 2180 | 2180 | 2180 | | 42 | MGNT | 1-01-60525-P 1-01-60525-P-005D | from 6 to 30 | 22 | 75,889,436.85 | 36,000 | 2118.3986 | 2107.74395 | 2108.03991 | | 43 | MRKC | 1-01-10214-A | less than 5 | 3 | 12,113,280 | 12,500,000 | 0.96969 | 0.954 | 0.96906 | | 44 | MRKC | 1-01-10214-A | from 6 to 30 | 6 | 2,290,621,873.4 | 172,831,000 | 29.23987 | 0.96671 | 13.25354 | | 45 | MRKH | 1-01-55385-E | less than 5 | 7 | 60,316,900 | 13,888,800 | 4.36 | 4.3 | 4.34284 | | 46 | MRKH | 1-01-55385-E | from 6 to 30 | 6 | 54,351,941.74 | 12,490,881 | 4.37703 | 4.34122 | 4.35133 | | 47 | MRKHP | 2-01-55385-E | less than 5 | 1 | 151,140 | 55,000 | 2.748 | 2.748 | 2.748 | | 48 | MRKK | 1-01-34747-E | less than 5 | 1 | 2,437,500 | 13,000 | 187.5 | 187.5 | 187.5 | | 49 | MRKP | 1-01-12665-E | less than 5 | 1 | 322,400 | 1,300,000 | 0.248 | 0.248 | 0.248 | | 50 | MRKS | 1-01-12044-F | less than 5 | 1 | 111,137.45 | 319,820 | 0.3475 | 0.3475 | 0.3475 | | 51 | MRKU | 1-01-32501-D | from 6 to 30 | 1 | 111,903.36 | 375,054 | 0.29837 | 0.29837 | 0.29837 | | 52 | MRKV | 1-01-04247-E | less than 5 | 1 | 260,510.27 | 1,988,628 | 0.131 | 0.131 | 0.131 | | 53 | MSNG | 1-01-00085-A | less than 5 | 2 | 1,587,553.33 | 417,685 | 3.80504 | 3.722 | 3.80084 | | 54 | MSSB | 1-01-65113-D | less than 5 | 1 | 6,992,514 | 27,000,000 | 0.25898 | 0.25898 | 0.25898 | | 55 | MTLR | 1-01-55005-E | less than 5 | 3 | 1,675,050 | 2,270 | 751 | 732 | 737.90749 | | 56 | MTSS | 1-01-04715-A | less than 5 | 13 | 4,334,629.95 | 18,307 | 239.5 | 2.40177 | 236.77446 | | 57 | mvcr | | less than 5 | 1 | 3,080,013.12 | 99,259 | 31.03006 | 31.03006 | 31.03006 | | 58 | MVID | 1-02-11700-A | from 6 to 30 | 1 | 1,527,633.92 | 10,000 | 152.76339 | 152.76339 | 152.76339 | | 59 | NLMK | 1-01-00102-A | less than 5 | 5 | 6,499,860 | 63,800 | 102.99 | 101.45 | 101.87868 | | 60 | NNSB | 1-01-55072-E | less than 5 | 1 | 596,732 | 1,000 | 596.732 | 596.732 | 596.732 | | 61 | NNSI | 1-01-00137-A | less than 5 | 1 | 274,898 | 2,834 | 97 | 97 | 97 | | 62 | NVTK | 1-02-00268-E | less than 5 | 14 | 22,120,275 | 121,050 | 184.8 | 180 | 182.73668 | | 63 | NVTK | 1-02-00268-E | from 6 to 30 | 1 | 51,659,328 | 280,000 | 184.4976 | 184.4976 | 184.4976 | | 64 | OGKA | 1-02-65107-D | less than 5 | 3 | 1,833,272 | 1,884,000 | 0.975 | 0.97 | 0.97307 | | 65 | OGKB | 1-02-65105-D | less than 5 | 16 | 27,746,383.58 | 22,877,378 | 1.242 | 1.2 | 1.21283 | | 66 | OGKB | 1-02-65105-D | from 6 to 30 | 1 | 14,946,343.5 | 12,100,000 | 1.23524 | 1.23524 | 1.23524 | | 67 | OGKC | 1-01-50079-A | less than 5 | 8 | 14,669,372.98 | 10,087,900 | 1.46498 | 1.44 | 1.45416 | | 68 | OGKD | 1-02-65104-D | less than 5 | 2 | 3,006,319.5 | 1,679,850 | 1.87 | 1.6 | 1.78964 | | 69 | OGKE | 1-01-50077-A | less than 5 | 1 | 602,700 | 245,000 | 2.46 | 2.46 | 2.46 | | 70 | OGKE | 1-01-50077-A | from 6 to 30 | 1 | 34,839,018.19 | 476,600 | 73.09907 | 73.09907 | 73.09907 | | 71 | OGKE | 1-01-50077-A | more than 30 | 2 | 489,600 | 200,000 | 2.448 | 2.448 | 2.448 | | 72 | OGKF | 1-02-65106-D | less than 5 | 8 | 3,093,198.79 | 3,616,455 | 0.869 | 0.849 | 0.85531 | | 73 | PLNT | 1-01-55028-E | more than 30 | 1 | 39,710,000 | 9,500,000 | 4.18 | 4.18 | 4.18 | | 74 | PLZL | 1-01-55192-E | less than 5 | 1 | 1,136,298.25 | 782 | 1453.06682 | 1453.06682 | 1453.06682 | | 75 | PLZL | 1-01-55192-E | more than 30 | 4 | 1,174,564,800 | 810,000 | 1450.08 | 1450.08 | 1450.08 | | 76 | PMTL | 1-02-00412-D | less than 5 | 2 | 760,589.49 | 2,462 | 314.35629 | 306.5 | 308.93156 | | 77 | PTRM | 1-01-55172-E | more than 30 | 1 | 13,680,000 | 12,000,000 | 1.14 | 1.14 | 1.14 | | 78 | RASP | 1-04-21725-N | less than 5 | 6 | 14,265,080 | 76,730 | 195 | 183.5846 | 185.91268 | | 79 | RASP | 1-04-21725-N | from 6 to 30 | 2 | 50,379,302.61 | 265,300 | 190.42912 | 188.54941 | 189.8956 | | 80 | rglb28 | | less than 5 | 1 | 261,085,168.3 | 5,000 | 175.01 | 175.01 | 175.01 | | 81 | rglb30 | | less than 5 | 3 | 858,995,710 | 25,000,000 | 115.3125 | 114.875 | 115.16 | | 82 | rglu28 | | less than 5 | 2 | 414,191,681.2 | 8,000 | 173.55 | 173.5 | 173.525 | | 83 | ROSN | 1-02-00122-A | less than 5 | 138 | 169,998,490.88 | 709,217 | 243 | 237 | 239.69884 | | 84 | ROSN | 1-02-00122-A | from 6 to 30 | 7 | 83,740,661.5 | 351,000 | 238.58 | 238.5745 | 238.57738 | | 85 | ROSN | 1-02-00122-A | more than 30 | 18 | 1,601,586,000 | 6,650,000 | 240.84 | 240.84 | 240.84 | | 86 | RTKM | 1-01-00124-A | less than 5 | 19 | 17,327,236.39 | 118,076 | 147.79 | 145.12522 | 146.74647 | | 87 | RTKM | 1-01-00124-A | more than 30 | 2 | 581,280,000 | 4,000,000 | 145.32 | 145.32 | 145.32 | | 88 | RTKMP | 2-01-00124-A | less than 5 | 5 | 17,456,710.1 | 238,000 | 74.3 | 73 | 73.34752 | | 89 | RTKMP | 2-01-00124-A | more than 30 | 2 | 1,157,760,000 | 16,000,000 | 72.36 | 72.36 | 72.36 | | 90 | SBER | 10301481B | less than 5 | 966 | 7,088,180,884.68 | 81,733,494 | 90 | 81.5 | 86.72309 | | 91 | SBER | 10301481B | from 6 to 30 | 85 | 1,596,574,931.2 | 18,975,466 | 88.6147 | 83.3769 | 84.13891 | | 92 | SBER | 10301481B | more than 30 | 18 | 9,514,920,000 | 111,000,000 | 85.72 | 85.72 | 85.72 | | 93 | SBERP | 20301481B | less than 5 | 183 | 46,861,416.57 | 669,125 | 71.18994 | 64.2 | 70.03387 | | 94 | SBERP | 20301481B | from 6 to 30 | 2 | 4,175,453.15 | 58,800 | 71.01111 | 71.01111 | 71.01111 | | 95 | SBERP | 20301481B | more than 30 | 18 | 7,717,920,000 | 112,000,000 | 68.91 | 68.91 | 68.91 | | 96 | SCON | 1-02-00462-H | less than 5 | 1 | 5,340 | 20 | 267 | 267 | 267 | | 97 | SIBN | 1-01-00146-A | less than 5 | 1 | 372,355.72 | 2,532 | 147.05992 | 147.05992 | 147.05992 | | 98 | SIBN | 1-01-00146-A | more than 30 | 4 | 22,087,500 | 150,000 | 147.25 | 147.25 | 147.25 | | 99 | SNGS | 1-01-00155-A | less than 5 | 21 | 20,170,788.39 | 773,100 | 26.44452 | 25.8425 | 26.09079 | | 100 | SNGS | 1-01-00155-A | from 6 to 30 | 1 | 4,603,080 | 178,000 | 25.86 | 25.86 | 25.86 | | 101 | SNGS | 1-01-00155-A | more than 30 | 2 | 415,936,000 | 16,000,000 | 25.996 | 25.996 | 25.996 | | 102 | SNGSP | 2-01-00155-A | less than 5 | 17 | 22,331,667.37 | 1,453,150 | 15.66744 | 12.9 | 15.36776 | | 103 | SNGSP | 2-01-00155-A | from 6 to 30 | 5 | 75,885,817.8 | 4,893,000 | 15.5389 | 15.2471 | 15.50906 | | 104 | SNGSP | 2-01-00155-A | more than 30 | 18 | 1,412,577,000 | 91,500,000 | 15.438 | 15.438 | 15.438 | | 105 | SVAV | 1-01-02461-D | less than 5 | 1 | 570,000 | 1,000 | 570 | 570 | 570 | | 106 | SVAV | 1-01-02461-D | from 6 to 30 | 4 | 34,846,165.14 | 61,000 | 572.86272 | 563.91174 | 571.24861 | | 107 | TATN | 1-03-00161-A | less than 5 | 28 | 7,645,696.95 | 52,086 | 148.39549 | 144.20029 | 146.78987 | | 108 | TATN | 1-03-00161-A | more than 30 | 4 | 291,340,000 | 2,000,000 | 145.67 | 145.67 | 145.67 | | 109 | TATNP | 2-03-00161-A | less than 5 | 1 | 110,409.6 | 1,302 | 84.8 | 84.8 | 84.8 | | 110 | TATNP | 2-03-00161-A | from 6 to 30 | 1 | 17,424,574.4 | 200,000 | 87.12287 | 87.12287 | 87.12287 | | 111 | TGKA | 1-01-03388-D | less than 5 | 4 | 647,733.48 | 30,673,096 | 0.0219 | 0.0209 | 0.02112 | | 112 | TGKA | 1-01-03388-D | from 6 to 30 | 4 | 28,704,319.97 | 1,324,158,000 | 0.02208 | 0.02118 | 0.02168 | | 113 | TGKB | 1-01-10420-A | less than 5 | 5 | 1,083,519.83 | 135,155,943 | 0.0083 | 0.008 | 0.00802 | | 114 | TGKD | 1-01-43069-A | less than 5 | 3 | 245,447.11 | 20,424,127 | 0.0121 | 0.0119 | 0.01202 | | 115 | TGKDP | 2-01-43069-A | less than 5 | 1 | 104,250 | 15,000,000 | 0.00695 | 0.00695 | 0.00695 | | 116 | TGKE | 1-01-12190-E | less than 5 | 1 | 14,575,184.14 | 1,061,944,200 | 0.01373 | 0.01373 | 0.01373 | | 117 | TGKF | 1-01-55091-E | less than 5 | 4 | 753,303.62 | 60,830,315 | 0.0138 | 0.0122 | 0.01238 | | 118 | TGKG | 1-01-55113-E | less than 5 | 1 | 29,802.34 | 21,032 | 1.417 | 1.417 | 1.417 | | 119 | TGKI | 1-01-56741-D | less than 5 | 1 | 18,634.07 | 4,235,017 | 0.0044 | 0.0044 | 0.0044 | | 120 | tnbp | | less than 5 | 2 | 75,000 | 1,500 | 50 | 50 | 50 | | 121 | TRMK | 1-01-29031-H | less than 5 | 3 | 1,555,394.35 | 11,000 | 141.93271 | 139 | 141.39949 | | 122 | TRNFP | 2-01-00206-A | less than 5 | 7 | 49,356,086.6 | 1,958 | 25659.476 | 24600 | 25207.39867 | | 123 | TRNFP | 2-01-00206-A | from 6 to 30 | 3 | 38,246,964.85 | 1,518 | 25198.99 | 25193.9198 | 25195.62902 | | 124 | TRNFP | 2-01-00206-A | more than 30 | 12 | 342,354,195 | 13,500 | 25359.57 | 25359.57 | 25359.57 | | 125 | URKA | 1-01-00296-A | less than 5 | 14 | 13,161,187.39 | 107,406 | 123.4 | 121.49 | 122.5368 | | 126 | URKA | 1-01-00296-A | from 6 to 30 | 2 | 1,306,000 | 11,000 | 119 | 118 | 118.72727 | | 127 | URSI | 1-07-00175-A | less than 5 | 6 | 7,304 | 8,000 | 0.913 | 0.913 | 0.913 | | 128 | URSI | 1-07-00175-A | from 6 to 30 | 2 | 18,124,382.05 | 20,150,000 | 0.89957 | 0.88615 | 0.89947 | | 129 | URSI | 1-07-00175-A | more than 30 | 2 | 264,600,000 | 300,000,000 | 0.882 | 0.882 | 0.882 | | 130 | VRAO | 1-01-55384-E | less than 5 | 1 | 15,800 | 40,000 | 0.395 | 0.395 | 0.395 | | 131 | VRPH | 1-02-00575-H | from 6 to 30 | 3 | 8,536,251.26 | 8,230 | 1041.29734 | 895.098 | 1037.21157 | | 132 | VSMO | 1-01-30202-D | less than 5 | 5 | 1,744,445 | 495 | 3575 | 3480 | 3524.13131 | | 133 | VSMO | 1-01-30202-D | from 6 to 30 | 2 | 2,063,900.56 | 579 | 3593.81847 | 3514.75148 | 3564.59509 | | 134 | VTBR | 10401000B | less than 5 | 206 | 77,626,426.72 | 983,861,236 | 0.07965 | 0.0775 | 0.0789 | | 135 | VTBR | 10401000B | from 6 to 30 | 1 | 74,385,000 | 950,000,000 | 0.0783 | 0.0783 | 0.0783 | | 136 | VTBR | 10401000B | more than 30 | 18 | 3,987,250,000 | 51,250,000,000 | 0.0778 | 0.0778 | 0.0778 | | 137 | VZRZ | 10101439B | from 6 to 30 | 2 | 3,675,652.8 | 2,601 | 1417.2385 | 1409.77935 | 1413.16909 | | 138 | YAENP | 2-01-00304-A | less than 5 | 1 | 238 | 400 | 0.595 | 0.595 | 0.595 |
Note:
All prices are denominated in russian roubles for shares, percents for bonds.
|
