ロシア株取引・当社取扱銘柄の株価動向（現地4月16日）
Update:2010年04月19日 （月） 09時23分26秒
2010年4月19日（月）
MICEX指数 1495.08（▲35.85、-2.34%）、RTS指数 1630.32（▲12.25、▲0.75%）
当社取扱銘柄の前日動向は「詳細記事」をご覧ください。
| Company | Last | Close price | % of last change | Open | High | Low | Bid | Offer | Status | Lot size | Security code |
| Sistema ao | 31 | 32.45 | -4.470 | 32.5 | 32.5 | 30.999 | 0 | 31.188 | Active | 100 | AFKC |
| Aeroflot | 65 | 65.3 | -0.460 | 65.3 | 66.2 | 64.5 | 0 | 0 | Active | 1 | AFLT |
| Akron | 1054.01 | 1087 | -3.030 | 1087 | 1089.89 | 1050 | 0 | 0 | Active | 1 | AKRN |
| AVTOVAZ ao | 14.91 | 15.041 | -0.870 | 14.99 | 15.175 | 14.857 | 0 | 0 | Active | 100 | AVAZ |
| SevSt-ao | 406.01 | 418 | -2.870 | 412.53 | 418.9 | 406 | 0 | 0 | Active | 1 | CHMF |
| GAZPROM ao | 179.99 | 185.16 | -2.790 | 183 | 183.86 | 179.61 | 0 | 180.88 | Active | 1 | GAZP |
| GMKNorNik | 5641.83 | 5811.41 | -2.920 | 5770.5 | 5786.7 | 5631.3 | 0 | 5649.16 | Active | 1 | GMKN |
| IrkEnergo | 18.299 | 18.999 | -3.680 | 18.899 | 18.899 | 18.01 | 0 | 0 | Active | 100 | IRGZ |
| LUKOIL | 1730 | 1765.05 | -1.990 | 1751.01 | 1760.99 | 1724.31 | 0 | 0 | Active | 1 | LKOH |
| MMK | 30.55 | 32.499 | -6.000 | 32.195 | 32.2 | 30.5 | 0 | 30.701 | Active | 100 | MAGN |
| MICEX FM | 888.88 | 1333.33 | -33.330 | 888.88 | 888.88 | 888.88 | 0 | 0 | Active | 1 | RU000A0JC045 |
| MTS-ao | 266.5 | 270.2 | -1.370 | 270 | 271.4 | 266.01 | 0 | 267.12 | Active | 1 | MTSI |
| NLMK ao | 110.79 | 113.2 | -2.130 | 111.92 | 112.98 | 109.22 | 0 | 110.74 | Active | 100 | NLMK |
| OGK-3 ao | 1.93 | 1.989 | -2.970 | 1.926 | 1.994 | 1.911 | 0 | 0 | Active | 100 | OGKC |
| OGK-5 ao | 2.604 | 2.699 | -3.520 | 2.69 | 2.692 | 2.585 | 2.594 | 0 | Active | 100 | OGKE |
| PolyusZolot | 1457.36 | 1474.99 | -1.200 | 1462.75 | 1470.47 | 1452 | 0 | 1456.71 | Active | 1 | PLZL |
| Raspadskaya | 216.5 | 222.3 | -2.610 | 220.63 | 221.06 | 215.2 | 0 | 0 | Active | 100 | RASP |
| Rosbank ao | 121.85 | 123.55 | -1.380 | 122.86 | 123 | 120.38 | 0 | 0 | Active | 1 | ROSB |
| Rosneft | 245 | 249.99 | -2.000 | 248.44 | 249.4 | 244.68 | 0 | 245.59 | Active | 1 | ROSN |
| Rostel -ao | 139.55 | 141.15 | -1.130 | 141.04 | 141.19 | 139.05 | 0 | 139.65 | Active | 1 | RTKM |
| Sberbank | 86.99 | 89.3 | -2.590 | 88.67 | 89.89 | 86.75 | 0 | 87.52 | Active | 1 | SBER03 |
| 7Kontinent | 271.99 | 275.73 | -1.360 | 275.69 | 275.69 | 270.83 | 0 | 0 | Active | 1 | SCOH |
| Surgnfgz | 28.95 | 29.5 | -1.860 | 29.299 | 29.48 | 28.907 | 0 | 28.96 | Active | 100 | SNGS |
| Tatnft 3ao | 145.56 | 147.15 | -1.080 | 146.1 | 147.3 | 145.2 | 0 | 145.46 | Active | 1 | RU14TATN3006 |
| TGK-2 | 0.0109 | 0.0113 | -3.540 | 0.0112 | 0.0112 | 0.0105 | 0 | 0.011 | Active | 1000 | TGKB |
| YuTejir ao | 13.55 | 13.826 | -2.000 | 13.826 | 13.83 | 13.5 | 0 | 0 | Active | 100 | UTAR |
| Urkalii-ao | 130.5 | 133.48 | -2.230 | 133.01 | 133.48 | 130.5 | 0 | 0 | Active | 1 | URKA |
| UralSvI-ao | 1.096 | 1.11 | -1.260 | 1.104 | 1.109 | 1.09 | 1.096 | 0 | Active | 100 | URSI |
| VTB ao | 0.0839 | 0.0852 | -1.530 | 0.0847 | 0.0852 | 0.0834 | 0 | 0.084 | Active | 1000 | VTBR |
| Novatek ao | 197.51 | 202.28 | -2.360 | 200.54 | 200.54 | 197.5 | 0 | 197.76 | Active | 1 | NOTK |
| Polimetall | 317 | 325.45 | -2.600 | 325.2 | 325.49 | 317 | 0 | 319.18 | Active | 1 | PMTL |
| RusGidro | 1.669 | 1.745 | -4.360 | 1.72 | 1.74 | 1.662 | 0 | 1.673 | Active | 100 | HYDR |
| TGK-1 | 0.0222 | 0.0228 | -2.630 | 0.0227 | 0.0228 | 0.022 | 0 | 0 | Active | 1000 | TGKA |
| TMK ao | 166.25 | 171 | -2.780 | 168 | 168.89 | 163.07 | 0 | 0 | Active | 1 | TRMK |
| VolgaTlk | 104.7 | 104.9 | -0.190 | 104.8 | 105 | 103.41 | 0 | 104.62 | Active | 1 | VTEL |
| KAMAZ | 73.25 | 74.8 | -2.070 | 74.83 | 74.99 | 73.17 | 0 | 73.46 | Active | 1 | KMAZ |
| Magnit ao | 2530 | 2562.85 | -1.280 | 2552.3 | 2562.82 | 2515 | 0 | 0 | Active | 1 | MGNT |
| SZTelek-ao | 22.497 | 22.595 | -0.430 | 22.205 | 22.6 | 22.005 | 0 | 0 | Active | 100 | SPTL |
| RBK IS-ao | 46.38 | 45.17 | 2.680 | 45 | 48.37 | 43.81 | 0 | 46.52 | Active | 1 | RBCI |
| Gazprneft | 164.65 | 170.45 | -3.400 | 169 | 170 | 164.16 | 0 | 0 | Active | 1 | SIBN |
