Subscription and demo access


 
About Interfax
Press-releases
Products & Services
Contact us
Customer login
 


Headlines
 

05/21 23:29   Estonian chancellor of justice has no objections to new draft border treaty with Russia
 
05/21 23:16   Tbilisi court fines 4 involved in clashes on May 17
 
05/21 22:43   Experts calls for tougher restrictions on countries crossing red line in nuclear projects
 
05/21 21:57   Kyrgyzstan needs to join Customs Union - president
 
05/21 21:55   Lavrov, Kerry discuss preparations for intl conference on Syria (Part 2)
 
05/21 21:52   Georgian pro-govt presidential candidate has no worthy rivals - PM Ivanishvili
 
05/21 21:45   Acting Moldovan PM Leanca says he started consultations on building new govt
 
05/21 21:25   There are "very, very many problems" in South Ossetia - Putin
 
05/21 21:24   United Shipbuilding Corp to outsource some operations to foreign companies
 

 

Interfax.com  |  Interfax news  |  Aggregated results for trading of shares in...

News headlines


May 05, 2012 19:30

Aggregated results for trading of shares in MICEX-RTS

05.05.2012
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
AVTOVAZ 18.566 18.566 18.566 7406.855 398954
AVTOVAZ, pr 6.27 6.27 6.27 11293.723 1801300
Azot (Kemerovo) 1896.5 1896.5 1896.5 1748.581 922
Acron 1186.7 1186.7 1186.7 8793.336 7410
ALROSA 27.539 27.539 27.539 1492.588 54200
ALROSA-Nurba 53500.0 53167.0 - 53.5 1
ANK Bashneft 1592.4 1592.4 1592.4 2199.149 1381
ANK Bashneft, pr. 1164.8 1164.8 1164.8 18407.097 15803
Pharmacy Chain 36.6 35.7 35.7 35.7 5390.912 151025
ARMADA 278.81 284.12 - 57.156 205
Arsagera 1.282 1.424 - 41.031 32000
Astrakhanskaya Retail Co 0.771 0.996 - 0.771 1000
Sistema 23.331 23.331 23.331 2255.436 96671
Ashinsky Metallurg Plant 6.342 6.342 6.342 1986.92 313300
Aeroflot 47.06 47.06 47.06 15641.653 332407
Baltika Breweries 1440.0 1440.0 1440.0 1765.445 1226
Bank of Moscow 938.2 949.5 - 5.629 6
St.Petersburg Bank 67.98 67.98 67.98 4265.762 62750
St.Petersburg Bank 1, pr. 79.14 79.26 - 415.4 5249
Bashinformsvyaz 9.755 11.042 - 32.192 3300
Bashinformsvyaz, pr. 4.224 4.715 - 12.671 3000
Bashkirenergo 26.6 26.6 26.6 5562.578 209120
Bashkirenergo, pr. 28.652 28.652 28.652 5738.044 200264
Belon 9.043 9.066 - 403.244 44590
GAZ Auto Plant 774.5 775.8 - 15.49 20
Gazprom 163.07 163.07 163.07 2910821.978 17850031
Gazpromneft Moscow Refinery 4827.0 4827.0 4827.0 511.692 106
HALS-Development 280.0 280.0 280.0 674.323 2408
Norilsky Nickel 4940.0 4940.0 4940.0 450930.547 91285
PIK Group 67.03 67.03 67.03 5439.417 81153
LSR Group 600.0 600.0 600.0 14309.912 23851
Razguliay Group 21.69 21.69 21.69 4076.547 187920
Cherkizovo Group 503.5 503.5 503.5 2817.338 5596
GUM 33.68 28.55 - 3.368 100
Dagestanskaya Sales Co 0.074 0.074 - 76.51 1030000
Far Eastern Energy Company 1.1 1.1 1.1 2196.332 1996841
Fesco 9.79 10.055 - 5.874 600
DSRD 1259.7 1243.4 - 1.26 1
DSRD, pr. 755.2 922.3 - 11.329 15
DIXY GROUP 340.18 340.18 340.18 1228.062 3610
DIOD 13.067 13.042 - 442.962 33900
Dorogobuzh 15.6 15.6 15.6 1070.18 68600
Dorogobuzh, pr. 15.596 15.596 15.596 2403.271 154100
Ivenergosbyt 0.148 0.194 - 2.95 20000
Human Stem Cell Institute 11.789 11.961 11.998 7.557 641
INTER RAO UES 0.024 0.024 0.024 60754.244 2489186656
Irkut 6.28 6.239 - 99.226 15800
Irkutskenergo 16.82 16.728 - 243.897 14500
Kazan Helicopter Plant 109.77 109.77 109.77 1293.108 11780
KamAZ 48.5 48.5 48.5 3317.368 68406
Kovrov Mech. Zavod 1946.0 1946.0 1946.0 1043.04 536
Korshunov Mining Plant 55020.0 54330.0 53690.0 550.2 10
Krasnoyarsk PowerStation 101.78 104.85 - 1.018 10
Krasnoyarskenergosbyt, pr. 2.99 3.093 - 20.926 7000
Krasniy Kotelshik 10.356 11.427 - 47.635 4600
Krasniy Kotelshik, pr. 7.582 7.626 - 128.898 17000
Krasniy Oktyabr 168.65 168.65 168.65 2109.85 12510
Krasniy Oktyabr, pr. 80.67 80.67 80.67 666.304 8260
Saratov Oil Refinery 4933.0 4785.0 - 14.798 3
Saratov Oil Refinery, pr. 5765.0 5128.0 - 51.885 9
Kubanenergo 130.62 130.62 130.62 952.327 7291
KUZBASSKAYA TK 155.88 158.37 - 1.559 10
Kusbassenergo 0.166 0.168 - 12.184 73518
KuibyshevAzot 87.03 87.03 87.03 2489.033 28600
Lenzoloto 4385.9 4354.4 - 100.875 23
Lenzoloto, pr. 1415.1 1445.3 - 62.263 44
Lenenergo 9.192 9.105 - 9.192 1000
Lenenergo, pr. 20.205 20.205 20.205 1111.278 55000
M.Video 247.81 247.81 247.81 5438.351 21946
Magadanenergo 3.389 3.427 - 98.283 29000
Magadanenergo, pr. 2.535 2.481 - 83.647 33000
Magnit 3467.9 3467.9 3467.9 26900.197 7757
Mashinostroitelny Zavod 4269.1 4269.1 4269.1 623.291 146
Megionneftegaz, pr. 242.0 244.41 247.95 242.0 1000
Mechel 220.0 220.0 220.0 30609.749 139149
Mechel, pr. 181.17 181.17 181.17 3141.516 17340
MMK 11.111 11.111 11.111 44217.755 3979623
Morion 6.329 8.133 - 113.919 18000
Moscow City Telephone, pr. 497.26 490.58 - 129.287 260
Moscow Heat Distribution 0.685 0.682 - 404.237 590000
MSE 7057.0 7377.0 - 42.339 6
MOSTOTREST 185.15 185.78 - 457.32 2470
Mosenergo 1.675 1.675 1.675 4809.259 2871129
Mosenergosbyt 0.544 0.544 0.544 934.503 1719570
Motivilicha plants 4.531 4.531 4.531 1481.539 327000
MOESK 1.312 1.312 1.312 510.256 389000
MRSK of Volga 0.09 0.09 0.09 1576.662 17500001
MRSK of Nothern Caucasus 52.15 52.15 52.15 963.502 18475
MRSK of North-West 0.082 0.084 - 198.292 2410000
MRSK of Siberia 0.116 0.116 - 255.084 2200000
MRSK of Urals 0.206 0.206 0.206 664.577 3220000
MRSK of Center 0.73 0.73 0.73 836.02 1146000
MRSK of Center and Volga 0.197 0.198 - 397.902 2020000
MRSK of South 0.063 0.063 0.063 1208.118 19300029
Mobile TeleSystems 232.05 232.05 232.05 106578.186 459296
NEKK 6.872 6.629 - 145.692 21200
NEFAZ 164.99 162.67 - 1.65 10
Nizhegorodskaya Sales Co 738.4 782.4 - 79.747 108
Nizhegorodskaya Sales Co, pr. 718.6 711.8 - 188.284 262
Nizhnevartovskneftegaz 10.25 10.225 10.225 20.5 2000
Nizhnekamskneftekhim 28.235 28.235 28.235 6217.407 220200
Nizhnekamskneftekhim, pr. 19.851 19.851 19.851 5544.459 279300
Nizhnekamskshina 31.99 32.3 - 0.032 1
LUKOIL 1720.1 1720.1 1720.1 617237.766 358841
Rosneft 197.82 197.82 197.82 1131254.234 5718564
Novolipets Steel 56.02 56.02 56.02 177077.11 3161004
Novorossiysk Commercial Sea Port 3.001 3.013 - 174.061 58000
NOVATEK 314.91 314.91 314.91 128735.825 408800
Novosibirskenergo 185.0 256.6 - 0.37 2
NOMOS BANK 735.0 735.4 735.9 674.037 917
O2TV 1.778 1.778 1.778 1506.006 847000
OGK-1 0.564 0.564 0.564 4062.172 7203834
OGK-2 0.567 0.567 0.567 29868.758 52710600
OGK-3 0.976 0.976 0.976 2386.728 2444925
United Heavy Machinery 36.83 36.83 36.83 675.724 18345
United Heavy Machinery, pr. 2889.0 3075.3 - 43.336 15
OMPK 19.55 18.62 18.62 1.955 100
Omskshina 999.5 1008.6 1007.8 99.946 100
Kazan Orgsintez 3.99 3.998 3.999 111.72 28000
Orelenergosbyt, pr. 0.357 0.408 - 12.859 36000
Open Investments 526.3 526.3 526.3 3765.945 7156
PAVA 8.66 8.729 - 298.759 34500
Penzaenergosbyt 1.236 1.512 - 0.179 145
Penzaenergosbyt, pr. 1.0 1.604 - 0.003 3
Perm Motors 0.736 0.733 - 1.471 2000
Peterburgskaya Sales Co 12.26 10.903 - 1.226 100
Peterburgskaya Sales Co, pr. 7.4 8.074 8.284 37.0 5000
Treidkorporatsiya 7.189 7.157 - 215.665 30000
Polymetall 515.5 515.5 515.5 736.108 1428
Polyus Gold 1035.7 1035.7 1035.7 11317.687 10928
Primorye 8700.0 8880.1 - 17.4 2
Proektnie Investitsii 9.962 9.962 9.962 2048.097 205600
PROTEK 28.13 28.13 28.13 5218.56 185500
Raspadskaya 85.45 85.45 85.45 40306.289 471669
RBK 19.522 19.522 19.522 9818.236 502920
Regionalny Bank Razvitiya 10.63 10.53 - 31.89 3000
RSC Energia 5189.0 5478.0 - 46.7 9
RNT 50.73 49.81 - 60.879 1200
Rosbank 85.73 89.85 - 7.716 90
Rosinter Restaurants Hold 141.2 140.6 - 273.914 1940
Rostelecom 125.37 125.37 125.37 163774.404 1306329
Rostelecom, pr. 86.3 86.3 86.3 50528.89 585500
RusHydro 0.933 0.933 0.933 131539.424 140984575
Russkoe more GK 97.67 99.0 - 244.177 2500
Severstal 370.6 370.6 370.6 146918.803 396424
Solikamsk Magnesium Plan 7950.1 8418.6 8408.2 31.8 4
TGK-13 0.051 0.052 - 44.577 877233
Pharmsynthez 19.495 19.555 - 3.899 200
Pharmstandard 1576.7 1576.7 1576.7 12735.001 8077
PhosAgro 863.6 863.6 863.6 960.314 1112
Unified National Electric 0.25 0.25 0.25 58207.302 232902988
Holding MRSK 2.394 2.394 2.394 100447.424 41952678
Holding MRSK, pr. 1.416 1.417 - 411.915 290900
Central Telegraph 24.821 25.632 - 220.906 8900
Central Telegraph, pr. 11.434 13.072 - 11.434 1000
Chelyab. Forge-Press Plant 1850.0 1995.2 - 1.85 1
Chelyabinsk Metallurgical Plant 2364.0 2391.0 - 276.549 117
Chelyabinsk zinc factory 69.98 70.84 - 153.965 2200
ChelyabinskEnergoSbyt 0.276 0.269 - 27.56 100000
ChelyabinskEnergoSbyt, pr. 0.283 0.279 - 33.987 120000
Chitinskaya Sales Co, pr. 0.064 0.075 - 12.859 200000
Chelyabinsk Pipe Works 40.97 42.08 - 151.571 3700
E.ON Russia 2.443 2.443 2.443 12187.457 4988274
Elektrozinc 1155.0 1289.1 1555.9 1.155 1
Enel OGK-5 1.914 1.914 1.914 11933.361 6233333
Energosbyt Rostovenergo 0.329 0.331 - 480.323 1460000
Energosbyt Rostovenergo, pr. 0.33 0.33 0.33 564.772 1710000
Yaroslavnefteorgsintez 11.3 11.365 - 94.924 8400
Yaroslavnefteorgsintez, pr. 6.705 6.686 - 154.213 23000

/Interfax/
 Subscription
You can access a demo version of, recieve more information about or subscribe to Interfax publications by filling in and sending the form below. We also have dozens of reports in Russian language, please indicate if you are interested.
Title:


Phone:


E-mail:


First name:


Company:


Country:
Last name:


Division:


City:
Products:
Central Asia & Caucasus Business Weekly
Central Asia General Newswire
Global Gas Analytics
Global Natural Gas Daily
Interfax Via Bloomberg Terminal
Kazakhstan General Newswire
Kazakhstan Mining Weekly
Kazakhstan Oil & Gas Weekly
Russia & CIS Announcements
Russia & CIS Banking and Finance Weekly
Russia & CIS Business and Financial Daily
Russia & CIS Business and Financial Newswire
Russia & CIS Business and Investment Weekly
Russia & CIS Business Law Weekly
Russia & CIS Business news
Russia & CIS Defense Industry Weekly
Russia & CIS Diplomatic Panorama
Russia & CIS Energy Daily
Russia & CIS Energy Newswire
Russia & CIS Events Calendar
Russia & CIS Food and Agriculture Weekly
Russia & CIS General Newswire
Russia & CIS Headline News
Russia & CIS Insurance Weekly
Russia & CIS IT and Telecom Weekly
Russia & CIS Metals and Mining Weekly
Russia & CIS Military Daily
Russia & CIS Military Newswire
Russia & CIS Military Weekly
Russia & CIS Oil and Gas Weekly
Russia & CIS Presidential Bulletin
Russia & CIS Statistics Weekly
Russia Health & Pharmaceuticals
Russia Market Roundup
Russia Press Review
Ukraine Business Daily
Ukraine Business Weekly
Ukraine General Newswire

May 21, 2013
 
23:29
Estonian chancellor of justice has no objections to new draft border treaty with Russia
 
23:16
Tbilisi court fines 4 involved in clashes on May 17
 
22:43
Experts calls for tougher restrictions on countries crossing red line in nuclear projects
 
21:57
Kyrgyzstan needs to join Customs Union - president
 
21:55
Lavrov, Kerry discuss preparations for intl conference on Syria (Part 2)
 
21:52
Georgian pro-govt presidential candidate has no worthy rivals - PM Ivanishvili
 
21:45
 
21:25
There are "very, very many problems" in South Ossetia - Putin
 
21:24
United Shipbuilding Corp to outsource some operations to foreign companies
 
21:17
Lavrov, Kerry discuss preparations for intl conference on Syria
 
21:11
LAVROV, KERRY DISCUSS SYRIA, PREPARATIONS FOR INTERNATIONAL CONFERENCE - RUSSIAN FOREIGN MINISTRY
 
21:03
Dismissal of Moldovan parliamentary speaker, appointing of acting speaker legitimate - Constitutional Court
 
21:01
Russia refuses to let Americans adopt 33 children
 
20:53
Belgazprombank spends almost $3 mln to buy Soutines, Chagalls
 
 more headlines 


Ban Ki-moon: ‘Arab Spring‘ will be viewed as inspirational episode of 21st century
.
UN Secretary General Ban Ki-moon has given an interview to Interfax ahead of his visit to Russia on May 16-19 in which he speaks about the goals of his visit, pressing tasks that the UN face, the organization‘s reform, as well as topical issues on the international agenda, including situation in Syria and the Middle East settlement.

more
.
Alexander Vershbow: Our primary concern is that Assad regime could use chemicals weapons
.
Deputy NATO Secretary General Alexander Vershbow, who is visiting Moscow for an informal conference of former U.S. ambassadors to Russia and Russian ambassador to the United States, has given an interview to Interfax in which he speaks about NATO-Russia cooperation, as well as pressing issues on the international agenda, such as the missile defense issue, North Korea, Syria and Afghanistan.

more
.
William Hague: Relationship with Russia is broad and dialogue is always open
.
British Foreign Secretary William Hague has given an interview to Interfax‘ journalist Olga Golovanova ahead of the 2+2 meeting slated for March 13 in London, on which he speaks about the agenda of the upcoming 2+2 talks, the whole range of British-Russian relations, including human rights, as well as pressing international issues notably Syria.

more
 
  
 ©   1991—2013   Interfax Information Service. All rights reserved.
contact information   |   Interfax offices   |   made by web.finmarket

News and other data on this site are provided for information purposes only, and are not intended for republication or redistribution. Republication or redistribution of Interfax content, including by framing or similar means, is expressly prohibited without the prior written consent of Interfax.

Browse other Interfax sites:  Interfax.ru   |   IFX.RU   |   Interfax Group   Rambler's Top100