| Total: | | Number of trades | 775 | | Trading volume, RUR | 52,707,596,784 |
| 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 | AFLT | 1-01-00010-A | less than 5 | 1 | 427,770 | 7,000 | 61.11 | 61.11 | 61.11 | | 2 | AFLT | 1-01-00010-A | from 6 to 30 | 3 | 52,999,635.52 | 839,396 | 63.14021 | 63.14021 | 63.14021 | | 3 | AMEZ | 1-03-45219-D | less than 5 | 2 | 1,346,500 | 95,000 | 14.25 | 13.96 | 14.17368 | | 4 | AMEZ | 1-03-45219-D | from 6 to 30 | 1 | 14,400,000 | 1,000,000 | 14.4 | 14.4 | 14.4 | | 5 | AVAZ | 1-07-00002-A | less than 5 | 2 | 136,705.5 | 5,570 | 25.15 | 24.5 | 24.54318 | | 6 | AVAZP | 2-04-00002-A | less than 5 | 1 | 1,620,725 | 269,000 | 6.025 | 6.025 | 6.025 | | 7 | balz | 1-06-01338-D | less than 5 | 1 | 542,081.76 | 176 | 3080.01 | 3080.01 | 3080.01 | | 8 | bane01 | 4-01-00013-A | less than 5 | 1 | 2,366,300,850 | 2,184,950 | 108.3 | 108.3 | 108.3 | | 9 | bane02 | 4-02-00013-A | less than 5 | 1 | 2,474,769,798 | 2,285,106 | 108.3 | 108.3 | 108.3 | | 10 | CHMF | 1-02-00143-A | less than 5 | 6 | 7,014,462.53 | 18,295 | 385.15525 | 382.35 | 383.40872 | | 11 | CHMF | 1-02-00143-A | more than 30 | 6 | 417,276,000 | 1,102,300 | 378.56 | 370 | 378.5503 | | 12 | FEES | 1-01-65018-D | less than 5 | 2 | 349,114.38 | 973,149 | 0.36036 | 0.35 | 0.35875 | | 13 | FEES | 1-01-65018-D | more than 30 | 2 | 1,054,500,000 | 3,000,000,000 | 0.352 | 0.351 | 0.3515 | | 14 | GAZP | 1-02-00028-A | less than 5 | 291 | 373,938,305.42 | 2,305,916 | 166 | 156 | 162.16476 | | 15 | GAZP | 1-02-00028-A | from 6 to 30 | 22 | 420,471,792.95 | 2,584,600 | 164.16453 | 157 | 162.68351 | | 16 | GAZP | 1-02-00028-A | more than 30 | 18 | 7,920,495,000 | 49,500,000 | 160.01 | 160.01 | 160.01 | | 17 | GMKN | 1-01-40155-F | less than 5 | 8 | 12,423,832.03 | 2,396 | 5307 | 5.05 | 5185.23874 | | 18 | GMKN | 1-01-40155-F | from 6 to 30 | 2 | 28,003,500 | 5,250 | 5337 | 5330 | 5334 | | 19 | GMKN | 1-01-40155-F | more than 30 | 18 | 3,229,430,550 | 615,000 | 5750.57 | 5238.62 | 5251.10659 | | 20 | GRAZ | 1-01-33886-H | less than 5 | 1 | 230,500 | 5,000 | 46.1 | 46.1 | 46.1 | | 21 | HYDR | 1-01-55038-E | less than 5 | 5 | 23,379,950 | 14,400,000 | 1.62624 | 1.59 | 1.62361 | | 22 | HYDR | 1-01-55038-E | from 6 to 30 | 3 | 35,444,624.45 | 21,885,801 | 1.62779 | 1.61 | 1.61953 | | 23 | HYDR | 1-01-55038-E | more than 30 | 2 | 952,800,000 | 600,000,000 | 1.588 | 1.588 | 1.588 | | 24 | IRAO | 1-03-33498-E | less than 5 | 2 | 50,236.84 | 1,255,921 | 0.04 | 0.04 | 0.04 | | 25 | IRAO | 1-03-33498-E | from 6 to 30 | 1 | 56,884.66 | 1,358,018 | 0.04189 | 0.04189 | 0.04189 | | 26 | KZBE | 1-02-00064-A | less than 5 | 1 | 4,068.96 | 10,487 | 0.388 | 0.388 | 0.388 | | 27 | LKOH | 1-01-00077-A | less than 5 | 6 | 55,358,269.36 | 33,496 | 1673.58503 | 1580 | 1652.68299 | | 28 | LKOH | 1-01-00077-A | from 6 to 30 | 3 | 874,345.8 | 553 | 1626 | 1561.3 | 1581.09548 | | 29 | LKOH | 1-01-00077-A | more than 30 | 19 | 3,856,044,471 | 907,070 | 17439.74 | 1637.97 | 4251.09911 | | 30 | lkus02 | 4-02-36314-R | less than 5 | 2 | 62,700,000 | 60,000 | 104.5 | 104.5 | 104.5 | | 31 | LSNG | 1-01-00073-A | from 6 to 30 | 3 | 39,950,562.95 | 1,723,000 | 23.28488 | 23.17707 | 23.18663 | | 32 | MDMBP | 20300323B | less than 5 | 1 | 405,000 | 30,000 | 13.5 | 13.5 | 13.5 | | 33 | MFGS | 87-1-766 | less than 5 | 1 | 42,300 | 94 | 450 | 450 | 450 | | 34 | MFGSP | 87-1-766 | less than 5 | 1 | 120,000 | 400 | 300 | 300 | 300 | | 35 | MGNT | 1-01-60525-P | less than 5 | 2 | 580,500 | 193 | 3010 | 3000 | 3007.77202 | | 36 | MGNT | 1-01-60525-P | from 6 to 30 | 2 | 198,482,004.42 | 66,000 | 3009.16977 | 3001.46974 | 3007.3031 | | 37 | MRKC | 1-01-10214-A | from 6 to 30 | 2 | 3,874,653.6 | 3,400,000 | 1.1396 | 1.1396 | 1.1396 | | 38 | MRKH | 1-01-55385-E | less than 5 | 6 | 3,407,252.48 | 843,200 | 4.082 | 3.975 | 4.04086 | | 39 | MRKH | 1-01-55385-E | from 6 to 30 | 6 | 49,475,487.63 | 12,322,000 | 4.04097 | 3.87773 | 4.01522 | | 40 | MRKK | 1-01-34747-E | less than 5 | 1 | 212,282 | 1,400 | 151.63 | 151.63 | 151.63 | | 41 | MRKK | 1-01-34747-E | from 6 to 30 | 1 | 7,472,500 | 50,000 | 149.45 | 149.45 | 149.45 | | 42 | MRKP | 1-01-12665-E | from 6 to 30 | 3 | 17,893,309.85 | 85,884,900 | 0.21006 | 0.20636 | 0.20834 | | 43 | MSNG | 1-01-00085-A | less than 5 | 1 | 15,876 | 5,040 | 3.15 | 3.15 | 3.15 | | 44 | MSNG | 1-01-00085-A | more than 30 | 4 | 5,020,700 | 1,600,000 | 3.146 | 3.103 | 3.13794 | | 45 | MTLR | 1-01-55005-E | less than 5 | 1 | 2,006,100 | 2,700 | 743 | 743 | 743 | | 46 | MTSS | 1-01-04715-A | less than 5 | 2 | 874,550 | 3,500 | 250 | 249.7 | 249.87143 | | 47 | MTSS | 1-01-04715-A | from 6 to 30 | 1 | 868,520.11 | 3,462 | 250.87236 | 250.87236 | 250.87236 | | 48 | MTSS | 1-01-04715-A | more than 30 | 4 | 174,370,000 | 700,000 | 249.1 | 249.1 | 249.1 | | 49 | MVID | 1-02-11700-A | from 6 to 30 | 2 | 10,942,305.34 | 56,800 | 193.11663 | 192.04786 | 192.64622 | | 50 | NLMK | 1-01-00102-A | less than 5 | 2 | 433,761 | 5,003 | 87 | 86.5 | 86.70018 | | 51 | NMTP | 1-01-30251-E | less than 5 | 1 | 944,000 | 200,000 | 4.72 | 4.72 | 4.72 | | 52 | NNSI | 1-01-00137-A | less than 5 | 1 | 64,166,282.94 | 650,020 | 98.71432 | 98.71432 | 98.71432 | | 53 | NNSI | 1-01-00137-A | from 6 to 30 | 2 | 68,526,500 | 654,100 | 115 | 104.7 | 104.76456 | | 54 | nunzp | 2-01-30715-D | from 6 to 30 | 1 | 141,218.46 | 13,100 | 10.78003 | 10.78003 | 10.78003 | | 55 | NVTK | 1-02-00268-E | less than 5 | 1 | 392,760 | 1,800 | 218.2 | 218.2 | 218.2 | | 56 | OGKA | 1-02-65107-D | less than 5 | 1 | 15,440.1 | 14,430 | 1.07 | 1.07 | 1.07 | | 57 | OGKB | 1-02-65105-D | less than 5 | 1 | 917,450 | 590,000 | 1.555 | 1.555 | 1.555 | | 58 | OGKB | 1-02-65105-D | from 6 to 30 | 2 | 16,859,050.5 | 10,900,000 | 1.54925 | 1.54617 | 1.5467 | | 59 | OGKC | 1-01-50079-A | less than 5 | 3 | 1,734,169.18 | 1,111,987 | 1.56 | 1.49 | 1.55952 | | 60 | OGKC | 1-01-50079-A | from 6 to 30 | 1 | 6,274,442.25 | 4,050,000 | 1.54925 | 1.54925 | 1.54925 | | 61 | OGKD | 1-02-65104-D | less than 5 | 3 | 755,084.67 | 314,663 | 2.41165 | 2.37 | 2.39966 | | 62 | OGKE | 1-01-50077-A | more than 30 | 2 | 511,600 | 200,000 | 2.558 | 2.558 | 2.558 | | 63 | OGKF | 1-02-65106-D | less than 5 | 2 | 680,089.37 | 598,755 | 1.136 | 1.125 | 1.13584 | | 64 | OGKF | 1-02-65106-D | from 6 to 30 | 1 | 7,910,000 | 7,000,000 | 1.13 | 1.13 | 1.13 | | 65 | PHST | 1-01-03675-E | less than 5 | 1 | 122,000 | 50 | 2440 | 2440 | 2440 | | 66 | PIKK | 1-02-01556-A | less than 5 | 3 | 6,285,315.35 | 53,920 | 116.91718 | 116.45 | 116.56742 | | 67 | PLZL | 1-01-55192-E | less than 5 | 4 | 1,144,241.05 | 871 | 1413 | 1.31 | 1313.70959 | | 68 | PLZL | 1-01-55192-E | from 6 to 30 | 2 | 8,687,239.66 | 6,064 | 1441.07508 | 1432.20465 | 1432.59229 | | 69 | PLZL | 1-01-55192-E | more than 30 | 2 | 1,129,768,000 | 800,000 | 1412.21 | 1412.21 | 1412.21 | | 70 | PMTL | 1-02-00412-D | less than 5 | 1 | 74,530.08 | 185 | 402.86531 | 402.86531 | 402.86531 | | 71 | PMTL | 1-02-00412-D | from 6 to 30 | 1 | 87,546,602.18 | 220,001 | 397.93729 | 397.93729 | 397.93729 | | 72 | prsb06 | 40403251В | less than 5 | 2 | 11,345,600 | 11,200 | 101.3 | 101.3 | 101.3 | | 73 | PRTK | 1-02-07615-A | less than 5 | 1 | 5,189,816.85 | 50,000 | 103.79634 | 103.79634 | 103.79634 | | 74 | PRTK | 1-02-07615-A | from 6 to 30 | 3 | 35,948,195.08 | 346,988 | 103.87026 | 103.5 | 103.60069 | | 75 | RASP | 1-04-21725-N | less than 5 | 7 | 17,718,515.19 | 115,614 | 157 | 152.8 | 153.25579 | | 76 | RASP | 1-04-21725-N | from 6 to 30 | 8 | 144,279,740.11 | 937,367 | 154.9245 | 152.12015 | 153.92023 | | 77 | rglb30 | SK-0-CM-128 | less than 5 | 1 | 146,993,476 | 4,000,000 | 119.3125 | 119.3125 | 119.3125 | | 78 | rglb30 | SK-0-CM-128 | from 6 to 30 | 1 | 146,916,476 | 4,000,000 | 119.25 | 119.25 | 119.25 | | 79 | ROSN | 1-02-00122-A | less than 5 | 9 | 16,359,019.86 | 81,158 | 203 | 199.84 | 201.57002 | | 80 | ROSN | 1-02-00122-A | more than 30 | 17 | 1,264,128,000 | 6,400,000 | 197.52 | 197.52 | 197.52 | | 81 | RSEA | 1-01-04461-D | more than 30 | 2 | 826,800 | 10,000 | 82.68 | 82.68 | 82.68 | | 82 | RSTR | | less than 5 | 4 | 2,095,060 | 1,921 | 1104 | 1080 | 1090.60906 | | 83 | rtbg | 1-02-30742-E | from 6 to 30 | 1 | 754,602.45 | 70 | 10780.035 | 10780.035 | 10780.035 | | 84 | RTKM | 1-01-00124-A | more than 30 | 3 | 484,716,000 | 4,004,250 | 121.06 | 112 | 121.05038 | | 85 | RTKMP | 2-01-00124-A | less than 5 | 5 | 3,095,890 | 31,450 | 99.4 | 97.5 | 98.43847 | | 86 | RTKMP | 2-01-00124-A | from 6 to 30 | 3 | 49,449,597.41 | 498,427 | 100.35597 | 98.20304 | 99.21131 | | 87 | RTKMP | 2-01-00124-A | more than 30 | 2 | 2,020,400,000 | 20,000,000 | 101.02 | 101.02 | 101.02 | | 88 | SBER | 10301481B | less than 5 | 21 | 192,167,346.76 | 2,387,014 | 83.1 | 79.85 | 80.50533 | | 89 | SBER | 10301481B | from 6 to 30 | 9 | 311,903,771.75 | 3,885,727 | 81.40466 | 75.69125 | 80.26909 | | 90 | SBER | 10301481B | more than 30 | 18 | 8,770,110,000 | 111,000,000 | 79.01 | 79.01 | 79.01 | | 91 | SBERP | 20301481B | less than 5 | 11 | 60,123,901.4 | 1,054,125 | 58.09 | 1 | 57.03679 | | 92 | SBERP | 20301481B | from 6 to 30 | 2 | 455,144 | 8,280 | 55 | 54.8 | 54.96908 | | 93 | SBERP | 20301481B | more than 30 | 18 | 6,319,040,000 | 112,000,000 | 56.42 | 56.42 | 56.42 | | 94 | SIBN | 1-01-00146-A | more than 30 | 2 | 46,564,000 | 400,000 | 116.41 | 116.41 | 116.41 | | 95 | SNGS | 1-01-00155-A | less than 5 | 2 | 1,529,380.93 | 52,307 | 29.9377 | 29 | 29.23855 | | 96 | SNGS | 1-01-00155-A | more than 30 | 4 | 583,740,000 | 20,000,000 | 29.187 | 29.187 | 29.187 | | 97 | SNGSP | 2-01-00155-A | less than 5 | 4 | 1,563,022.15 | 117,209 | 13.4 | 13.05 | 13.33534 | | 98 | SNGSP | 2-01-00155-A | from 6 to 30 | 1 | 18,481,908.28 | 1,370,000 | 13.49044 | 13.49044 | 13.49044 | | 99 | SNGSP | 2-01-00155-A | more than 30 | 18 | 1,209,721,500 | 91,500,000 | 13.221 | 13.221 | 13.221 | | 100 | STBK | 10300436B | from 6 to 30 | 1 | 25,475,000 | 250,000 | 101.9 | 101.9 | 101.9 | | 101 | SVAV | 1-01-02461-D | less than 5 | 2 | 1,758,400 | 3,500 | 507 | 500 | 502.4 | | 102 | TATN | 1-03-00161-A | less than 5 | 1 | 383,114.1 | 2,637 | 145.28407 | 145.28407 | 145.28407 | | 103 | TATN | 1-03-00161-A | more than 30 | 2 | 142,665,000 | 1,000,000 | 142.68 | 142.65 | 142.665 | | 104 | TGKA | 1-01-03388-D | less than 5 | 2 | 722,275.81 | 34,396,817 | 0.021 | 0.0209 | 0.021 | | 105 | TGKA | 1-01-03388-D | from 6 to 30 | 1 | 2,879,646 | 135,500,000 | 0.02125 | 0.02125 | 0.02125 | | 106 | TGKB | 1-01-10420-A | less than 5 | 1 | 1,491.73 | 194,743 | 0.00766 | 0.00766 | 0.00766 | | 107 | TGKD | 1-01-43069-A | less than 5 | 1 | 3,641.12 | 237,982 | 0.0153 | 0.0153 | 0.0153 | | 108 | TGKE | 1-01-12190-E | from 6 to 30 | 1 | 2,879,800 | 170,000,000 | 0.01694 | 0.01694 | 0.01694 | | 109 | TGKF | 1-01-55091-E | less than 5 | 1 | 3,655.22 | 229,888 | 0.0159 | 0.0159 | 0.0159 | | 110 | TGKG | 1-01-55113-E | less than 5 | 1 | 11,988.24 | 5,016 | 2.39 | 2.39 | 2.39 | | 111 | TGKI | 1-01-56741-D | less than 5 | 1 | 5,151.11 | 1,010,021 | 0.0051 | 0.0051 | 0.0051 | | 112 | TGKM | 1-02-55093-E | from 6 to 30 | 1 | 31,262,000 | 250,000,000 | 0.12505 | 0.12505 | 0.12505 | | 113 | tnbp | 1-01-55034-E | from 6 to 30 | 1 | 2,629,435.34 | 42,900 | 61.2922 | 61.2922 | 61.2922 | | 114 | tnbpp | 2-01-55034-E | from 6 to 30 | 1 | 532,841.73 | 10,000 | 53.28417 | 53.28417 | 53.28417 | | 115 | TRMK | 1-01-29031-H 1-01-29031-H-002D | from 6 to 30 | 1 | 14,007,700.99 | 111,743 | 125.35641 | 125.35641 | 125.35641 | | 116 | TRNFP | 2-01-00206-A | less than 5 | 4 | 12,773,203.89 | 381 | 34095.7107 | 33110.1075 | 33525.46953 | | 117 | TRNFP | 2-01-00206-A | from 6 to 30 | 3 | 56,001,203.76 | 1,665 | 33721.54646 | 33418.1085 | 33634.35661 | | 118 | TRNFP | 2-01-00206-A | more than 30 | 12 | 447,899,760 | 13,500 | 33177.76 | 33177.76 | 33177.76 | | 119 | unpz | 1-01-30672-D | from 6 to 30 | 1 | 2,217,607.2 | 50,000 | 44.35214 | 44.35214 | 44.35214 | | 120 | URKA | 1-01-00296-A | less than 5 | 6 | 5,206,696.47 | 35,684 | 146.08487 | 145.5 | 145.91123 | | 121 | URKA | 1-01-00296-A | from 6 to 30 | 4 | 2,373,800 | 17,000 | 144.4 | 138 | 139.63529 | | 122 | URSI | 1-07-00175-A | less than 5 | 1 | 1,090,000 | 1,000,000 | 1.09 | 1.09 | 1.09 | | 123 | URSI | 1-07-00175-A | from 6 to 30 | 1 | 15,109,300 | 13,900,000 | 1.087 | 1.087 | 1.087 | | 124 | URSI | 1-07-00175-A | more than 30 | 2 | 540,500,000 | 500,000,000 | 1.081 | 1.081 | 1.081 | | 125 | VRAO | 1-01-55384-E | less than 5 | 1 | 6,045 | 15,000 | 0.403 | 0.403 | 0.403 | | 126 | VTBR | 10401000B | less than 5 | 6 | 47,668,121.66 | 597,622,098 | 0.083 | 0.0528 | 0.07976 | | 127 | VTBR | 10401000B | from 6 to 30 | 1 | 33,264,000 | 400,000,000 | 0.08316 | 0.08316 | 0.08316 | | 128 | VTBR | 10401000B | more than 30 | 18 | 4,161,500,000 | 51,250,000,000 | 0.0812 | 0.0812 | 0.0812 | | 129 | VZRZ | 10101439B | from 6 to 30 | 2 | 7,855,485 | 7,701 | 1030 | 985 | 1020.06038 |
Note:
All prices are denominated in russian roubles for shares, percents for bonds.
|