Subscription and demo access


 
About Interfax
Press Releases
Products & Services
Contact Us
Customer Login
 


Headlines
 

09/20 21:42   EU fruit, veggies smuggled into Russia via Belarus - watchdog
 
09/20 21:19   Gazprom Neft selling oil for rubles, yuan - chief
 
09/20 20:41   Donetsk militia, Ukraine govt swap more war prisoners
 
09/20 20:31   Govt adviser: blast rocks Donetsk militia arms depot
 
09/20 19:59   Russian ministry jeers at allegation that Russia used tactical nukes against Ukraine forces
 
09/20 19:04   Moscow: federalization crucial to resolution of Ukraine crisis
 
09/20 18:13   Ukraine security body to make reports whether truce observed
 
09/20 17:53   No criminal case opened based on attack on Ekho Moskvy journalist in St. Pete
 
09/20 17:45   State sovereignty is more important than ham - head of FJCR
 
09/20 17:37   Russian deputy PM: no retaliatory sanctions on the table
 




 

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


News headlines


February 20, 2014 19:27

Aggregated results for trading of shares in Moscow Exchange

20.02.2014
Company Average Market Market Volume, Volume,
price,rub price1,rub price2,rub ths.rub shares
GTL 0.216 0.212 - 230.202 1066000
Polymetal International 381.86 381.86 381.86 12149.736 31817
QIWI Ltd 1455.3 1455.9 - 484.618 333
Abrau-Dyurso 106.23 106.23 106.23 1487.281 14000
AVTOVAZ 11.691 11.691 11.691 711.994 60900
AVTOVAZ, pr 3.445 3.445 3.445 1363.085 395700
Acron 1141.4 1141.4 1141.4 7834.759 6864
ALROSA 36.485 36.485 36.485 59661.135 1635202
ANK Bashneft 2177.6 2177.6 2177.6 60622.314 27839
ANK Bashneft, pr. 1445.5 1445.5 1445.5 15266.432 10561
Pharmacy Chain 36.6 17.96 17.96 17.96 631.328 35160
ARMADA 159.99 159.99 159.99 1324.719 8280
Arsagera 0.804 0.78 - 5.625 7000
Sistema 39.711 39.711 39.711 274562.453 6914101
Ashinsky Metallurg Plant 4.282 4.252 - 66.377 15500
Aeroflot 77.59 77.59 77.59 176513.879 2274964
AESSEL TIG 105.43 105.83 106.4 421.72 4000
Bank of Moscow 870.9 868.3 - 163.729 188
St.Petersburg Bank 37.99 37.99 37.99 4666.571 122832
Belon 2.875 2.873 - 390.074 135700
Buryatzoloto 440.5 366.9 - 4.405 10
GAZ Auto Plant 786.5 801.7 - 39.323 50
Gazprom 147.17 147.18 147.18 8699587.469 59110666
Gazpromneft Moscow Refinery 8679.0 8679.0 8679.0 1353.982 156
HALS-Development 994.8 994.8 994.8 673.497 677
GlavTorgProdukt 19.795 19.795 19.795 746.259 37700
Norilsky Nickel 5806.0 5806.0 5806.0 2560886.949 441044
PIK Group 80.64 80.64 80.64 44331.64 549721
LSR Group 592.9 592.9 592.9 3676.655 6201
Razguliay Group 7.75 7.75 7.75 7122.75 919102
Cherkizovo Group 604.0 602.5 - 121.402 201
Dagestanskaya Sales Co 0.018 0.017 - 26.61 1480000
Far Eastern Energy Company 0.8 0.8 0.8 128.811 161000
Fesco 3.547 3.547 3.547 1060.568 299000
DIXY GROUP 326.21 326.21 326.21 19923.044 61075
DIOD 5.098 5.055 - 1.529 300
Dorogobuzh 14.5 14.723 - 21.75 1500
Dorogobuzh, pr. 17.5 17.582 - 204.75 11700
Human Stem Cell Institute 17.874 17.597 17.632 8.937 500
Inter RAO 0.011 0.011 0.011 331873.622 31174434833
Irkut 5.946 5.952 - 434.632 73100
Irkutskenergo 7.506 7.499 7.535 123.848 16500
KamAZ 46.4 46.55 - 255.309 5503
KirovEnergoSbyt 0.039 - - 0.39 10000
KirovEnergoSbyt, pr. 0.027 0.03 - 1.362 50000
Krasnoyarsk PowerStation 40.82 40.04 - 2.449 60
Krasniy Oktyabr 191.5 207.0 - 4.97 26
Krasniy Oktyabr, pr. 114.75 112.73 - 98.686 860
Kubanenergo 72.79 75.23 - 123.285 1694
Kubanenergosbyt 130.43 130.22 - 337.826 2590
KUZBASSKAYA TK 65.96 65.96 65.96 2052.051 31110
Kusbassenergo 0.036 0.036 - 42.907 1200616
KuibyshevAzot 91.81 90.13 90.2 100.995 1100
Levenguk 12.387 13.416 - 111.484 9000
Lenzoloto 6130.3 6106.5 - 190.039 31
Lenzoloto, pr. 1795.0 1800.2 1802.5 1.795 1
Lenenergo 2.461 2.473 - 304.618 123800
Lenenergo, pr. 12.136 12.136 12.136 2406.602 198300
M.Video 236.47 236.46 236.46 9286.013 39270
Magadanenergo, pr. 1.036 1.094 - 36.262 35000
Magnit 8640.5 8640.5 8640.5 1372247.019 158816
MG War and Peace 0.875 0.879 - 446.217 509700
MegaFon 1084.4 1084.4 1084.4 15203.459 14020
Megionneftegaz 580.0 581.4 580.1 5.8 10
Megionneftegaz, pr. 515.43 515.47 - 376.262 730
Mediaholding 0.406 0.402 - 138.071 340000
Mechel 61.4 61.4 61.4 20994.099 341815
Mechel, pr. 30.5 30.5 30.5 5730.189 187860
MMK 6.757 6.757 6.757 51569.266 7632400
Moscow Exchange 64.6 64.6 64.6 181926.608 2816073
Mosoblbank 61.45 61.37 61.39 1026.768 16710
MOSTOTREST 124.39 124.39 124.39 14184.344 114030
Mosenergo 0.859 0.858 0.858 2803.852 3266019
Mosenergosbyt 0.25 0.252 - 186.648 747204
MOESK 1.322 1.322 1.322 2340.798 1771072
MRSK of Volga 0.021 0.021 0.021 554.486 26110000
MRSK of Nothern Caucasus 15.16 15.29 - 97.503 6430
MRSK of North-West 0.027 0.027 - 77.826 2900000
MRSK of Siberia 0.053 0.062 - 67.45 1270100
MRSK of Center 0.231 0.231 0.231 4145.524 17955000
MRSK of Center and Volga 0.072 0.072 0.072 1019.303 14100000
MRSK of South 0.027 0.028 - 56.786 2080000
Mobile TeleSystems 282.66 282.65 282.65 1255927.802 4443225
Murmansk TPP 0.061 - - 6.1 100000
NEFAZ 95.02 106.62 - 0.95 10
Nizhegorodskaya Sales Co, pr. 780.0 785.6 - 70.201 90
Nizhnekamskneftekhim 25.772 25.772 25.772 3293.606 127800
Nizhnekamskneftekhim, pr. 19.724 19.724 19.724 7978.545 404500
LUKOIL 2025.9 2025.9 2025.9 3857131.898 1903901
Rosneft 246.28 246.28 246.28 963817.663 3913482
Novolipets Steel 51.51 51.51 51.51 133148.183 2584702
Novorossiysk Commercial Sea Port 2.788 2.788 2.788 801.612 287500
NOVATEK 410.34 410.34 410.34 540039.937 1316092
NOMOS BANK 936.7 931.7 931.9 5622.834 6003
OGK-2 0.241 0.241 0.241 19128.636 79282821
OMPK - 21.76 21.76 0.139 5
Omskshina 645.0 749.8 - 12.9 20
Kazan Orgsintez, pr. 3.05 3.105 3.102 15.25 5000
Open Investments 346.7 346.7 346.7 1062.989 3066
Pavlovo Auto Plant 153.2 - - 12.258 80
PermoEnergoSbyt 52.93 49.89 50.24 2.647 50
PermoEnergoSbyt, pr. 52.72 51.69 - 43.226 820
Treidkorporatsiya 5.599 5.372 - 5.599 1000
Polyus Gold 759.4 759.4 759.4 6832.468 8997
Primorye Shipping Compan 0.975 0.969 - 0.975 1000
Proektnie Investitsii 0.267 0.267 0.267 1578.27 5904700
PROTEK 45.68 45.68 45.68 908.936 19900
Raspadskaya 28.89 28.89 28.89 119230.77 4126600
RBK 5.643 5.643 5.643 1546.902 274154
Regionalny Bank Razvitiya 5.079 5.237 - 159.492 31400
RSC Energia 4059.0 4075.0 - 12.178 3
Rollman GK 371.37 371.37 371.37 534.775 1440
Rosbank 44.23 43.88 - 136.705 3091
Rosgosstrah 4.42 4.42 4.42 313930.313 71025000
Rosinter Restaurants Hold 85.5 87.4 - 3.42 40
Rossety 0.723 0.723 0.723 225305.991 311694324
Rossety, pr. 0.737 0.737 0.737 1234.286 1673908
Rostelecom 109.3 109.31 109.31 215498.967 1971572
Rostelecom, pr. 72.88 72.88 72.88 7432.288 101987
RusHydro 0.56 0.56 0.56 231368.289 413168281
Rusolovo 0.946 0.971 - 7.57 8000
Russkoe more GK 31.12 32.51 - 21.783 700
Severstal 290.0 290.0 290.0 369214.986 1273080
Solikamsk Magnesium Plan 6986.8 6986.8 6986.8 558.945 80
TNK-VR Holding 62.48 63.25 63.68 77.98 1250
TNK-VR Holding, pr. 51.89 52.3 52.47 83.024 1600
Pharmstandard 948.4 950.0 - 312.963 330
PhosAgro 1162.5 1162.5 1162.5 10015.299 8615
Unified National Electric 0.078 0.078 0.078 388425.599 5007130077
Central Telegraph 11.5 11.998 - 3.45 300
Chelyabinsk Metallurgical Plant 744.0 744.0 744.0 661.027 888
Chelyabinsk zinc factory 145.71 145.54 - 275.685 1892
Chernogorneft 21.76 22.128 - 43.52 2000
E.ON Russia 2.216 2.216 2.216 48447.986 21862997
Elektrozinc 250.2 245.5 - 4.754 19
Enel OGK-5 1.111 1.119 - 28.852 26000
Energosbyt Rostovenergo, pr. 0.311 0.309 - 3.11 10000
Yaroslavnefteorgsintez, pr. 16.099 16.053 16.053 236.66 14700

/Interfax/
 Subscription
You can access a demo version of, receive more information about or subscribe to Interfax publications by filling in and returning the form below. We also have dozens of reports in the 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

September 20, 2014
 
21:42
EU fruit, veggies smuggled into Russia via Belarus - watchdog
 
21:19
Gazprom Neft selling oil for rubles, yuan - chief
 
20:41
Donetsk militia, Ukraine govt swap more war prisoners
 
20:31
Govt adviser: blast rocks Donetsk militia arms depot
 
19:59
Russian ministry jeers at allegation that Russia used tactical nukes against Ukraine forces
 
19:04
Moscow: federalization crucial to resolution of Ukraine crisis
 
18:13
Ukraine security body to make reports whether truce observed
 
17:53
No criminal case opened based on attack on Ekho Moskvy journalist in St. Pete
 
17:45
 
17:37
Russian deputy PM: no retaliatory sanctions on the table
 
17:29
Russia's bigger trade with Asia "objective necessity" - Medvedev
 
17:22
Econ Ministry will suggest measures to increase large banks' capital - Ulyukayev (Part 2)
 
17:13
Dvorkovich hopes for successful negotiations between Mechel, creditors
 
17:04
UEC wants to get nationally significant payment system status
 
 more headlines 



Interviews
 

.
Pakistani Ambassador to Russian Zaheer Aslam Janjua has given an interview to Interfax in which he speaks about prospects for supplying more Pakistani food products to Russia, the quality of such products and invites Russian companies to implement infrastructural projects in Pakistan.

more
.
.
John Padilla, managing director of consultants IPD Latin America, talks to Interfax about Colombia’s investment climate.

more
.
.
Palestinian leader Mahmoud Abbas signals readiness for compromise and praises Russia’s role in settling conflict in Middle East in an exclusive interview with Interfax

more

 
  
 ©   1991—2014   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