Wednesday, 10.03.2010 09:22
Register Login
SITEMAP     CONTACTS     Русский Русский  
Text
FORTS Contract
Security
Main page Market Data Reported OTC trades
Data for period
Daily data

Reported OTC trades: data on 03/09/2010 00:00

Total:
Number of trades 3,039
Trading volume, RUR 58,816,591,943
Trades with 5% or more than the issued number of securities
No data

Trades with less than 5% of the issued number of securities
#TickerRegistration numberSettlement period, daysNumber of tradesTrading volume, RURTrading volume, sharesHiLowAverage
 1AFKS1-05-01669-A less than 51140,0005,000282828
 2AFKS1-05-01669-A from 6 to 3023,331,358.1121,73727.7480427.3243627.36521
 3AFLT1-01-00010-A less than 52629,214.9711,40055.5212954.955.1943
 4AFLT1-01-00010-A from 6 to 30376,322,917.481,385,00055.1499754.6009855.1068
 5AKRN1-03-00207-A less than 51221,984.32001109.921521109.921521109.92152
 6APTK1-01-07335-A 1-01-07335-A-002D less than 51522,140.55,000104.4281104.4281104.4281
 7AVAZ1-07-00002-A less than 5198,308.616,30015.6045415.6045415.60454
 8avdz from 6 to 30112,000300404040
 9BANEP2-01-00013-A from 6 to 301536,4001,000536.4536.4536.4
 10BLNG1-06-10167-F less than 52450,50017,50026.32525.74286
 11BLNG1-06-10167-F from 6 to 3012,756,901.84105,00026.2562126.2562126.25621
 12CHMF1-02-00143-A less than 54449,247,713.34131,913390.42715359.53103373.3348
 13CHMF1-02-00143-A from 6 to 3011,790,1965,000358.0392358.0392358.0392
 14CMST1-02-16045-H less than 541,342,1707,400186179181.37432
 15ENCO1-04-00195-A less than 511,077,050650,0001.6571.6571.657
 16ENCO1-04-00195-A from 6 to 30225,689,31515,500,0001.670851.649961.65738
 17FEES1-01-65018-D 1-01-65018-D-101D less than 5625,227,237.4178,798,5080.321040.3140.32015
 18FEES1-01-65018-D 1-01-65018-D-101D from 6 to 30416,792,721.9754,025,4230.312690.309410.31083
 19FEES1-01-65018-D 1-01-65018-D-101D more than 302760,800,0002,400,000,0000.3170.3170.317
 20GAZP1-02-00028-A less than 5473854,997,555.494,875,246183171175.37526
 21GAZP1-02-00028-A from 6 to 3028323,827,729.731,856,700177.64503169174.41037
 22GAZP1-02-00028-A more than 30188,691,210,00049,500,000175.58175.58175.58
 23GMKN1-01-40155-F less than 515150,483,044.9410,385492047004861.15021
 24GMKN1-01-40155-F from 6 to 3021,032,003.242104917.071684858.890314914.30114
 25GMKN1-01-40155-F more than 30183,014,594,700615,0004901.784901.784901.78
 26GRAZ1-01-33886-H from 6 to 3022,625,240.0847,05255.7944455.7944455.79444
 27HYDR1-01-55038-E less than 51851,167,112.9738,060,9391.361.331.34435
 28HYDR1-01-55038-E from 6 to 3015209,010,145.1156,361,2301.357561.324751.33671
 29HYDR1-01-55038-E more than 302528,000,000400,000,0001.321.321.32
 30IRAO1-03-33498-E less than 57141,273,639.13,076,920,0000.04690.04430.04591
 31IRAO1-03-33498-E from 6 to 3012,792,939.4462,405,0820.044760.044760.04476
 32IRGZ1-01-00041-A less than 52501,38032,30015.615.515.5226
 33JNOSP2-01-00199-A less than 51957,754.9100,0009.577559.577559.57755
 34KZBE1-02-00064-A less than 5104,738,841.0115,720,1570.3390.2950.30145
 35KZBE1-02-00064-A from 6 to 3014,590,00015,000,0000.3060.3060.306
 36LKOH1-01-00077-A less than 513861,891,346.0738,2791645.484516.245851616.84856
 37LKOH1-01-00077-A from 6 to 30437,797,299.223,05016461617.11639.79606
 38LKOH1-01-00077-A more than 30181,482,480,500905,0001638.11638.11638.1
 39LSRG1-01-55234-E from 6 to 3012,489,267.542,700921.95094921.95094921.95094
 40MDMBP20300323B from 6 to 3011,959,362.8190,57921.6315321.6315321.63153
 41MGNT1-01-60525-P 1-01-60525-P-005D less than 52218,000100218021802180
 42MGNT1-01-60525-P 1-01-60525-P-005D from 6 to 302275,889,436.8536,0002118.39862107.743952108.03991
 43MRKC1-01-10214-A less than 5312,113,28012,500,0000.969690.9540.96906
 44MRKC1-01-10214-A from 6 to 3062,290,621,873.4172,831,00029.239870.9667113.25354
 45MRKH1-01-55385-E less than 5760,316,90013,888,8004.364.34.34284
 46MRKH1-01-55385-E from 6 to 30654,351,941.7412,490,8814.377034.341224.35133
 47MRKHP2-01-55385-E  less than 51151,14055,0002.7482.7482.748
 48MRKK1-01-34747-E less than 512,437,50013,000187.5187.5187.5
 49MRKP1-01-12665-E less than 51322,4001,300,0000.2480.2480.248
 50MRKS1-01-12044-F less than 51111,137.45319,8200.34750.34750.3475
 51MRKU1-01-32501-D from 6 to 301111,903.36375,0540.298370.298370.29837
 52MRKV1-01-04247-E less than 51260,510.271,988,6280.1310.1310.131
 53MSNG1-01-00085-A less than 521,587,553.33417,6853.805043.7223.80084
 54MSSB1-01-65113-D less than 516,992,51427,000,0000.258980.258980.25898
 55MTLR1-01-55005-E less than 531,675,0502,270751732737.90749
 56MTSS1-01-04715-A less than 5134,334,629.9518,307239.52.40177236.77446
 57mvcr less than 513,080,013.1299,25931.0300631.0300631.03006
 58MVID1-02-11700-A from 6 to 3011,527,633.9210,000152.76339152.76339152.76339
 59NLMK1-01-00102-A less than 556,499,86063,800102.99101.45101.87868
 60NNSB1-01-55072-E less than 51596,7321,000596.732596.732596.732
 61NNSI1-01-00137-A less than 51274,8982,834979797
 62NVTK1-02-00268-E less than 51422,120,275121,050184.8180182.73668
 63NVTK1-02-00268-E from 6 to 30151,659,328280,000184.4976184.4976184.4976
 64OGKA1-02-65107-D less than 531,833,2721,884,0000.9750.970.97307
 65OGKB1-02-65105-D less than 51627,746,383.5822,877,3781.2421.21.21283
 66OGKB1-02-65105-D from 6 to 30114,946,343.512,100,0001.235241.235241.23524
 67OGKC1-01-50079-A less than 5814,669,372.9810,087,9001.464981.441.45416
 68OGKD1-02-65104-D less than 523,006,319.51,679,8501.871.61.78964
 69OGKE1-01-50077-A less than 51602,700245,0002.462.462.46
 70OGKE1-01-50077-A from 6 to 30134,839,018.19476,60073.0990773.0990773.09907
 71OGKE1-01-50077-A more than 302489,600200,0002.4482.4482.448
 72OGKF1-02-65106-D less than 583,093,198.793,616,4550.8690.8490.85531
 73PLNT1-01-55028-E more than 30139,710,0009,500,0004.184.184.18
 74PLZL1-01-55192-E less than 511,136,298.257821453.066821453.066821453.06682
 75PLZL1-01-55192-E more than 3041,174,564,800810,0001450.081450.081450.08
 76PMTL1-02-00412-D less than 52760,589.492,462314.35629306.5308.93156
 77PTRM1-01-55172-E more than 30113,680,00012,000,0001.141.141.14
 78RASP1-04-21725-N less than 5614,265,08076,730195183.5846185.91268
 79RASP1-04-21725-N from 6 to 30250,379,302.61265,300190.42912188.54941189.8956
 80rglb28 less than 51261,085,168.35,000175.01175.01175.01
 81rglb30 less than 53858,995,71025,000,000115.3125114.875115.16
 82rglu28 less than 52414,191,681.28,000173.55173.5173.525
 83ROSN1-02-00122-A less than 5138169,998,490.88709,217243237239.69884
 84ROSN1-02-00122-A from 6 to 30783,740,661.5351,000238.58238.5745238.57738
 85ROSN1-02-00122-A more than 30181,601,586,0006,650,000240.84240.84240.84
 86RTKM1-01-00124-A less than 51917,327,236.39118,076147.79145.12522146.74647
 87RTKM1-01-00124-A more than 302581,280,0004,000,000145.32145.32145.32
 88RTKMP2-01-00124-A less than 5517,456,710.1238,00074.37373.34752
 89RTKMP2-01-00124-A more than 3021,157,760,00016,000,00072.3672.3672.36
 90SBER10301481B less than 59667,088,180,884.6881,733,4949081.586.72309
 91SBER10301481B from 6 to 30851,596,574,931.218,975,46688.614783.376984.13891
 92SBER10301481B more than 30189,514,920,000111,000,00085.7285.7285.72
 93SBERP20301481B less than 518346,861,416.57669,12571.1899464.270.03387
 94SBERP20301481B from 6 to 3024,175,453.1558,80071.0111171.0111171.01111
 95SBERP20301481B more than 30187,717,920,000112,000,00068.9168.9168.91
 96SCON1-02-00462-H less than 515,34020267267267
 97SIBN1-01-00146-A less than 51372,355.722,532147.05992147.05992147.05992
 98SIBN1-01-00146-A more than 30422,087,500150,000147.25147.25147.25
 99SNGS1-01-00155-A less than 52120,170,788.39773,10026.4445225.842526.09079
 100SNGS1-01-00155-A from 6 to 3014,603,080178,00025.8625.8625.86
 101SNGS1-01-00155-A more than 302415,936,00016,000,00025.99625.99625.996
 102SNGSP2-01-00155-A less than 51722,331,667.371,453,15015.6674412.915.36776
 103SNGSP2-01-00155-A from 6 to 30575,885,817.84,893,00015.538915.247115.50906
 104SNGSP2-01-00155-A more than 30181,412,577,00091,500,00015.43815.43815.438
 105SVAV1-01-02461-D less than 51570,0001,000570570570
 106SVAV1-01-02461-D from 6 to 30434,846,165.1461,000572.86272563.91174571.24861
 107TATN1-03-00161-A less than 5287,645,696.9552,086148.39549144.20029146.78987
 108TATN1-03-00161-A more than 304291,340,0002,000,000145.67145.67145.67
 109TATNP2-03-00161-A less than 51110,409.61,30284.884.884.8
 110TATNP2-03-00161-A from 6 to 30117,424,574.4200,00087.1228787.1228787.12287
 111TGKA1-01-03388-D less than 54647,733.4830,673,0960.02190.02090.02112
 112TGKA1-01-03388-D from 6 to 30428,704,319.971,324,158,0000.022080.021180.02168
 113TGKB1-01-10420-A less than 551,083,519.83135,155,9430.00830.0080.00802
 114TGKD1-01-43069-A less than 53245,447.1120,424,1270.01210.01190.01202
 115TGKDP2-01-43069-A less than 51104,25015,000,0000.006950.006950.00695
 116TGKE1-01-12190-E less than 5114,575,184.141,061,944,2000.013730.013730.01373
 117TGKF1-01-55091-E less than 54753,303.6260,830,3150.01380.01220.01238
 118TGKG1-01-55113-E less than 5129,802.3421,0321.4171.4171.417
 119TGKI1-01-56741-D less than 5118,634.074,235,0170.00440.00440.0044
 120tnbp less than 5275,0001,500505050
 121TRMK1-01-29031-H less than 531,555,394.3511,000141.93271139141.39949
 122TRNFP2-01-00206-A less than 5749,356,086.61,95825659.4762460025207.39867
 123TRNFP2-01-00206-A from 6 to 30338,246,964.851,51825198.9925193.919825195.62902
 124TRNFP2-01-00206-A more than 3012342,354,19513,50025359.5725359.5725359.57
 125URKA1-01-00296-A less than 51413,161,187.39107,406123.4121.49122.5368
 126URKA1-01-00296-A from 6 to 3021,306,00011,000119118118.72727
 127URSI1-07-00175-A less than 567,3048,0000.9130.9130.913
 128URSI1-07-00175-A from 6 to 30218,124,382.0520,150,0000.899570.886150.89947
 129URSI1-07-00175-A more than 302264,600,000300,000,0000.8820.8820.882
 130VRAO1-01-55384-E less than 5115,80040,0000.3950.3950.395
 131VRPH1-02-00575-H from 6 to 3038,536,251.268,2301041.29734895.0981037.21157
 132VSMO1-01-30202-D less than 551,744,445495357534803524.13131
 133VSMO1-01-30202-D from 6 to 3022,063,900.565793593.818473514.751483564.59509
 134VTBR10401000B less than 520677,626,426.72983,861,2360.079650.07750.0789
 135VTBR10401000B from 6 to 30174,385,000950,000,0000.07830.07830.0783
 136VTBR10401000B more than 30183,987,250,00051,250,000,0000.07780.07780.0778
 137VZRZ10101439B from 6 to 3023,675,652.82,6011417.23851409.779351413.16909
 138YAENP2-01-00304-A less than 512384000.5950.5950.595


Note:

All prices are denominated in russian roubles for shares, percents for bonds.
 
Copyright © "Russian Trading System" Stock Exchange, (1995-2010). All the rights for the information and analytical materials published on the RTS website are protected in compliance with the Russian legislation. Display, distribution or any other use of the information published on the RTS website or any of its parts is allowed only upon receiving prior written authorization from RTS.
Rambler's Top100
Рейтинг@Mail.ru
Tel. : (495) 705-9031, 500-3840. E-mail: info@rts.ru
Address: 38, Dolgorukovskaya Str, Bld 1, Moscow, Russian Federation, 127006
Website technical support: webmaster@rts.ru