Issuer Go to trading
Closing Price : 32,900
Last trade date : 2026-11-06
Quoted Price : 34,000 ( ▲ 1100.0 )
Closing Price : 87
Last trade date : 2026-11-06
Quoted Price : 87 ( — 0.0 )
Closing Price : 6,299
Last trade date : 2026-11-06
Quoted Price : 6,040 ( ▼ 259.0 )
Closing Price : 569.01
Last trade date : 2026-11-06
Quoted Price : 578.78 ( ▲ 9.77 )
Closing Price : 10,000
Last trade date : 2026-11-05
Quoted Price : 10,000 ( — 0.0 )
Closing Price : 5,654.44
Last trade date : 2026-11-04
Quoted Price : 5,654.44 ( — 0.0 )
Closing Price : 870.7
Last trade date : 2026-11-06
Quoted Price : 900 ( ▲ 29.3 )
Closing Price : 116
Last trade date : 2026-11-06
Quoted Price : 118.77 ( ▲ 2.77 )
Closing Price : 139.96
Last trade date : 2026-11-06
Quoted Price : 140 ( ▲ 0.04 )
Closing Price : 4,730
Last trade date : 2026-11-06
Quoted Price : 4,999 ( ▲ 269.0 )
Closing Price : 1,017.1
Last trade date : 2026-11-06
Quoted Price : 1,068 ( ▲ 50.9 )
Closing Price : 22,010
Last trade date : 2026-11-06
Quoted Price : 23,999 ( ▲ 1989.0 )
Closing Price : 81.2
Last trade date : 2026-11-06
Quoted Price : 80 ( ▼ 1.2 )
Closing Price : 800
Last trade date : 2026-11-06
Quoted Price : 848.98 ( ▲ 48.98 )
Closing Price : 8,640
Last trade date : 2026-11-06
Quoted Price : 8,700 ( ▲ 60.0 )
Closing Price : 4,150
Last trade date : 2026-11-06
Quoted Price : 4,150 ( — 0.0 )
Closing Price : 135,000
Last trade date : 2026-11-05
Quoted Price : 135,000 ( — 0.0 )
Closing Price : 3,290.1
Last trade date : 2026-11-06
Quoted Price : 3,350 ( ▲ 59.9 )
Closing Price : 14,159
Last trade date : 2026-11-06
Quoted Price : 13,850 ( ▼ 309.0 )
Closing Price : 0.01
Last trade date : 2026-11-06
Quoted Price : 0.01 ( — 0.0 )
Closing Price : 0.13
Last trade date : 2026-11-06
Quoted Price : 0.14 ( ▲ 0.01 )
Closing Price : 1,372
Last trade date : 2026-11-06
Quoted Price : 1,388 ( ▲ 16.0 )
Closing Price : 9,000
Last trade date : 2026-11-06
Quoted Price : 8,700.22 ( ▼ 299.78 )
Closing Price : 155,500
Last trade date : 2026-11-06
Quoted Price : 124,400 ( ▼ 31100.0 )
Closing Price : 279.99
Last trade date : 2026-11-06
Quoted Price : 286 ( ▲ 6.01 )
Closing Price : 49,000
Last trade date : 2026-11-05
Quoted Price : 49,000 ( — 0.0 )
Closing Price : 1,598
Last trade date : 2026-11-06
Quoted Price : 1,598 ( — 0.0 )
Closing Price : 4,300
Last trade date : 2026-11-06
Quoted Price : 4,600 ( ▲ 300.0 )
Closing Price : 10,900
Last trade date : 2026-11-06
Quoted Price : 10,500 ( ▼ 400.0 )
Closing Price : 71,012
Last trade date : 2026-11-05
Quoted Price : 71,012 ( — 0.0 )
Closing Price : 62.95
Last trade date : 2026-11-06
Quoted Price : 62.99 ( ▲ 0.04 )
Closing Price : 89.99
Last trade date : 2026-11-06
Quoted Price : 89 ( ▼ 0.99 )
Closing Price : 4,006
Last trade date : 2026-11-06
Quoted Price : 3,913 ( ▼ 93.0 )
Closing Price : 4.2
Last trade date : 2026-11-06
Quoted Price : 4.25 ( ▲ 0.05 )
Closing Price : 323.99
Last trade date : 2026-11-06
Quoted Price : 327 ( ▲ 3.01 )
Closing Price : 80,000
Last trade date : 2026-11-05
Quoted Price : 80,000 ( — 0.0 )
Closing Price : 36,000
Last trade date : 2026-11-05
Quoted Price : 36,000 ( — 0.0 )
Closing Price : 12,800
Last trade date : 2026-11-06
Quoted Price : 12,800 ( — 0.0 )
Closing Price : 566,000
Last trade date : 2026-11-05
Quoted Price : 566,000 ( — 0.0 )
Closing Price : 22,200
Last trade date : 2026-11-06
Quoted Price : 22,200.1 ( ▲ 0.1 )
Closing Price : 1.06
Last trade date : 2026-11-06
Quoted Price : 1.09 ( ▲ 0.03 )
Closing Price : 4.29
Last trade date : 2026-11-06
Quoted Price : 4.35 ( ▲ 0.06 )
Closing Price : 1,252.38
Last trade date : 2026-11-06
Quoted Price : 1,250 ( ▼ 2.38 )
Closing Price : 24,999
Last trade date : 2026-11-05
Quoted Price : 24,999 ( — 0.0 )
Closing Price : 22,290
Last trade date : 2026-11-06
Quoted Price : 21,100.01 ( ▼ 1189.99 )
Closing Price : 118,400
Last trade date : 2026-11-06
Quoted Price : 118,000 ( ▼ 400.0 )
Closing Price : 11,000.1
Last trade date : 2026-11-06
Quoted Price : 12,001.1 ( ▲ 1001.0 )
Closing Price : 22,150
Last trade date : 2026-11-06
Quoted Price : 22,390 ( ▲ 240.0 )
Closing Price : 12,503
Last trade date : 2026-11-06
Quoted Price : 13,480 ( ▲ 977.0 )
Closing Price : 428,000
Last trade date : 2026-11-05
Quoted Price : 428,000 ( — 0.0 )
Closing Price : 4,200
Last trade date : 2026-11-05
Quoted Price : 4,200 ( — 0.0 )
Closing Price : 80,000
Last trade date : 2026-11-05
Quoted Price : 80,000 ( — 0.0 )
Closing Price : 6.5
Last trade date : 2026-11-06
Quoted Price : 6.6 ( ▲ 0.1 )
Closing Price : 9
Last trade date : 2026-11-06
Quoted Price : 9.35 ( ▲ 0.35 )
Closing Price : 4,450
Last trade date : 2026-11-06
Quoted Price : 4,450 ( — 0.0 )
Closing Price : 14,000
Last trade date : 2026-11-06
Quoted Price : 14,000 ( — 0.0 )
Closing Price : 37,158.92
Last trade date : 2026-11-03
Quoted Price : 37,158.92 ( — 0.0 )
Closing Price : 11,458
Last trade date : 2026-11-06
Quoted Price : 11,457.5 ( ▼ 0.5 )
Closing Price : 12,100
Last trade date : 2026-11-06
Quoted Price : 12,100 ( — 0.0 )
Closing Price : 29,900
Last trade date : 2026-11-05
Quoted Price : 29,900 ( — 0.0 )
Closing Price : 5,398.99
Last trade date : 2026-11-06
Quoted Price : 5,205 ( ▼ 193.99 )
Closing Price : 1,500
Last trade date : 2026-11-06
Quoted Price : 1,500 ( — 0.0 )
Closing Price : 53,000
Last trade date : 2026-11-06
Quoted Price : 53,497 ( ▲ 497.0 )
Closing Price : 7,200
Last trade date : 2026-11-06
Quoted Price : 7,100 ( ▼ 100.0 )
Closing Price : 37,799
Last trade date : 2026-11-06
Quoted Price : 38,700 ( ▲ 901.0 )
Closing Price : 62,000
Last trade date : 2026-11-06
Quoted Price : 62,000 ( — 0.0 )
Closing Price : 6,191.71
Last trade date : 2026-11-04
Quoted Price : 6,191.71 ( — 0.0 )
Closing Price : 3,500.87
Last trade date : 2026-11-06
Quoted Price : 3,450 ( ▼ 50.87 )
Closing Price : 12,700.01
Last trade date : 2026-11-06
Quoted Price : 12,798.99 ( ▲ 98.98 )
Closing Price : 85,000
Last trade date : 2026-11-06
Quoted Price : 70,051 ( ▼ 14949.0 )
Closing Price : 6.8
Last trade date : 2026-11-06
Quoted Price : 6.83 ( ▲ 0.03 )
Closing Price : 32,900
Last trade date : 2026-11-06
Quoted Price : 34,000 ( ▲ 1100.0 )
Closing Price : 87
Last trade date : 2026-11-06
Quoted Price : 87 ( — 0.0 )
Closing Price : 6,299
Last trade date : 2026-11-06
Quoted Price : 6,040 ( ▼ 259.0 )
Closing Price : 569.01
Last trade date : 2026-11-06
Quoted Price : 578.78 ( ▲ 9.77 )
Closing Price : 10,000
Last trade date : 2026-11-05
Quoted Price : 10,000 ( — 0.0 )
Closing Price : 5,654.44
Last trade date : 2026-11-04
Quoted Price : 5,654.44 ( — 0.0 )
Closing Price : 870.7
Last trade date : 2026-11-06
Quoted Price : 900 ( ▲ 29.3 )
Closing Price : 116
Last trade date : 2026-11-06
Quoted Price : 118.77 ( ▲ 2.77 )
Closing Price : 139.96
Last trade date : 2026-11-06
Quoted Price : 140 ( ▲ 0.04 )
Closing Price : 4,730
Last trade date : 2026-11-06
Quoted Price : 4,999 ( ▲ 269.0 )
Closing Price : 1,017.1
Last trade date : 2026-11-06
Quoted Price : 1,068 ( ▲ 50.9 )
Closing Price : 22,010
Last trade date : 2026-11-06
Quoted Price : 23,999 ( ▲ 1989.0 )
Closing Price : 81.2
Last trade date : 2026-11-06
Quoted Price : 80 ( ▼ 1.2 )
Closing Price : 800
Last trade date : 2026-11-06
Quoted Price : 848.98 ( ▲ 48.98 )
Closing Price : 8,640
Last trade date : 2026-11-06
Quoted Price : 8,700 ( ▲ 60.0 )
Closing Price : 4,150
Last trade date : 2026-11-06
Quoted Price : 4,150 ( — 0.0 )
Closing Price : 135,000
Last trade date : 2026-11-05
Quoted Price : 135,000 ( — 0.0 )
Closing Price : 3,290.1
Last trade date : 2026-11-06
Quoted Price : 3,350 ( ▲ 59.9 )
Closing Price : 14,159
Last trade date : 2026-11-06
Quoted Price : 13,850 ( ▼ 309.0 )
Closing Price : 0.01
Last trade date : 2026-11-06
Quoted Price : 0.01 ( — 0.0 )
Closing Price : 0.13
Last trade date : 2026-11-06
Quoted Price : 0.14 ( ▲ 0.01 )
Closing Price : 1,372
Last trade date : 2026-11-06
Quoted Price : 1,388 ( ▲ 16.0 )
Closing Price : 9,000
Last trade date : 2026-11-06
Quoted Price : 8,700.22 ( ▼ 299.78 )
Closing Price : 155,500
Last trade date : 2026-11-06
Quoted Price : 124,400 ( ▼ 31100.0 )
Closing Price : 279.99
Last trade date : 2026-11-06
Quoted Price : 286 ( ▲ 6.01 )
Closing Price : 49,000
Last trade date : 2026-11-05
Quoted Price : 49,000 ( — 0.0 )
Closing Price : 1,598
Last trade date : 2026-11-06
Quoted Price : 1,598 ( — 0.0 )
Closing Price : 4,300
Last trade date : 2026-11-06
Quoted Price : 4,600 ( ▲ 300.0 )
Closing Price : 10,900
Last trade date : 2026-11-06
Quoted Price : 10,500 ( ▼ 400.0 )
Closing Price : 71,012
Last trade date : 2026-11-05
Quoted Price : 71,012 ( — 0.0 )
Closing Price : 62.95
Last trade date : 2026-11-06
Quoted Price : 62.99 ( ▲ 0.04 )
Closing Price : 89.99
Last trade date : 2026-11-06
Quoted Price : 89 ( ▼ 0.99 )
Closing Price : 4,006
Last trade date : 2026-11-06
Quoted Price : 3,913 ( ▼ 93.0 )
Closing Price : 4.2
Last trade date : 2026-11-06
Quoted Price : 4.25 ( ▲ 0.05 )
Closing Price : 323.99
Last trade date : 2026-11-06
Quoted Price : 327 ( ▲ 3.01 )
Closing Price : 80,000
Last trade date : 2026-11-05
Quoted Price : 80,000 ( — 0.0 )
Closing Price : 36,000
Last trade date : 2026-11-05
Quoted Price : 36,000 ( — 0.0 )
Closing Price : 12,800
Last trade date : 2026-11-06
Quoted Price : 12,800 ( — 0.0 )
Closing Price : 566,000
Last trade date : 2026-11-05
Quoted Price : 566,000 ( — 0.0 )
Closing Price : 22,200
Last trade date : 2026-11-06
Quoted Price : 22,200.1 ( ▲ 0.1 )
Closing Price : 1.06
Last trade date : 2026-11-06
Quoted Price : 1.09 ( ▲ 0.03 )
Closing Price : 4.29
Last trade date : 2026-11-06
Quoted Price : 4.35 ( ▲ 0.06 )
Closing Price : 1,252.38
Last trade date : 2026-11-06
Quoted Price : 1,250 ( ▼ 2.38 )
Closing Price : 24,999
Last trade date : 2026-11-05
Quoted Price : 24,999 ( — 0.0 )
Closing Price : 22,290
Last trade date : 2026-11-06
Quoted Price : 21,100.01 ( ▼ 1189.99 )
Closing Price : 118,400
Last trade date : 2026-11-06
Quoted Price : 118,000 ( ▼ 400.0 )
Closing Price : 11,000.1
Last trade date : 2026-11-06
Quoted Price : 12,001.1 ( ▲ 1001.0 )
Closing Price : 22,150
Last trade date : 2026-11-06
Quoted Price : 22,390 ( ▲ 240.0 )
Closing Price : 12,503
Last trade date : 2026-11-06
Quoted Price : 13,480 ( ▲ 977.0 )
Closing Price : 428,000
Last trade date : 2026-11-05
Quoted Price : 428,000 ( — 0.0 )
Closing Price : 4,200
Last trade date : 2026-11-05
Quoted Price : 4,200 ( — 0.0 )
Closing Price : 80,000
Last trade date : 2026-11-05
Quoted Price : 80,000 ( — 0.0 )
Closing Price : 6.5
Last trade date : 2026-11-06
Quoted Price : 6.6 ( ▲ 0.1 )
Closing Price : 9
Last trade date : 2026-11-06
Quoted Price : 9.35 ( ▲ 0.35 )
Closing Price : 4,450
Last trade date : 2026-11-06
Quoted Price : 4,450 ( — 0.0 )
Closing Price : 14,000
Last trade date : 2026-11-06
Quoted Price : 14,000 ( — 0.0 )
Closing Price : 37,158.92
Last trade date : 2026-11-03
Quoted Price : 37,158.92 ( — 0.0 )
Closing Price : 11,458
Last trade date : 2026-11-06
Quoted Price : 11,457.5 ( ▼ 0.5 )
Closing Price : 12,100
Last trade date : 2026-11-06
Quoted Price : 12,100 ( — 0.0 )
Closing Price : 29,900
Last trade date : 2026-11-05
Quoted Price : 29,900 ( — 0.0 )
Closing Price : 5,398.99
Last trade date : 2026-11-06
Quoted Price : 5,205 ( ▼ 193.99 )
Closing Price : 1,500
Last trade date : 2026-11-06
Quoted Price : 1,500 ( — 0.0 )
Closing Price : 53,000
Last trade date : 2026-11-06
Quoted Price : 53,497 ( ▲ 497.0 )
Closing Price : 7,200
Last trade date : 2026-11-06
Quoted Price : 7,100 ( ▼ 100.0 )
Closing Price : 37,799
Last trade date : 2026-11-06
Quoted Price : 38,700 ( ▲ 901.0 )
Closing Price : 62,000
Last trade date : 2026-11-06
Quoted Price : 62,000 ( — 0.0 )
Closing Price : 6,191.71
Last trade date : 2026-11-04
Quoted Price : 6,191.71 ( — 0.0 )
Closing Price : 3,500.87
Last trade date : 2026-11-06
Quoted Price : 3,450 ( ▼ 50.87 )
Closing Price : 12,700.01
Last trade date : 2026-11-06
Quoted Price : 12,798.99 ( ▲ 98.98 )
Closing Price : 85,000
Last trade date : 2026-11-06
Quoted Price : 70,051 ( ▼ 14949.0 )
Closing Price : 6.8
Last trade date : 2026-11-06
Quoted Price : 6.83 ( ▲ 0.03 )

Trade List (UTP)

Market BRD ID Time ISU CD Isu Name Quantity Price Trading Value
SMS G1 16.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 4 300,000 1,200,000
SMS G1 16.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 4 300,000 1,200,000
SMS G1 16.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 15 300,000 4,500,000
SMS G1 16.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 6 300,000 1,800,000
SMS G1 16.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 10 300,000 3,000,000
SMS G1 16.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 5 300,000 1,500,000
SMS G1 16.04.2021 14:21:08 UZ7036271003 O'zbekneftgaz aksiyadorlik jamiyati 870 1,320 1,148,400
SMS G1 16.04.2021 14:19:25 UZ7027950003 Xonqa don maxsulotlari aksiyadorlik jamiyati 200 1,600 320,000
SMS G1 16.04.2021 14:16:50 UZ7036271003 O'zbekneftgaz aksiyadorlik jamiyati 305 1,450 442,250
SMS G1 16.04.2021 14:12:35 UZ7056690017 TREST-12 aksiyadorlik jamiyati 48 5,000 240,000
SMS G1 16.04.2021 14:03:16 UZ7055560005 Invest Finance Bank aksiyadorlik jamiyati 960,000 1,000 960,000,000
SMS G1 16.04.2021 12:51:29 UZ705156K016 Farg'ona hududiy elektr tarmoqlari korhonasi aksiyadorlik jamiyati 500 1,950 975,000
SMS G1 16.04.2021 12:40:41 UZ7056690017 TREST-12 aksiyadorlik jamiyati 100 5,000 500,000
SMS G1 16.04.2021 12:23:31 UZ705156K016 Farg'ona hududiy elektr tarmoqlari korhonasi aksiyadorlik jamiyati 195 1,950 380,250
SMS G1 16.04.2021 12:17:40 UZ7031710005 Chelak paxta tozalash aksiyadorlik jamiyati 260 2,000 520,000
SMS G1 16.04.2021 11:25:35 UZ7055880007 Markaziy Ippodrom aksiyadorlik jamiyati 1,000 507.37 507,370
SMS G1 16.04.2021 11:19:08 UZ7031710005 Chelak paxta tozalash aksiyadorlik jamiyati 130 2,000 260,000
SMS G1 16.04.2021 10:08:55 UZ7056960014 IMKON FINANS MIKROMOLIYA TASHKILOTI aksiyadorlik jamiyati 20 1,000 20,000
SMS G1 15.04.2021 15:02:01 UZ7027950003 Xonqa don maxsulotlari aksiyadorlik jamiyati 5 1,825 9,125
SMS G1 15.04.2021 12:55:55 UZ7036271003 O'zbekneftgaz aksiyadorlik jamiyati 1 1,100 1,100
SMS G1 15.04.2021 11:46:39 UZ7029160007 O'zElektroterm aksiyadorlik jamiyati 30 830 24,900
SMS G1 15.04.2021 11:46:35 UZ7029160007 O'zElektroterm aksiyadorlik jamiyati 76 830 63,080
SMS G1 15.04.2021 11:46:28 UZ7029160007 O'zElektroterm aksiyadorlik jamiyati 95 830 78,850
SMS G1 15.04.2021 11:46:27 UZ7029160007 O'zElektroterm aksiyadorlik jamiyati 102 830 84,660
SMS G1 15.04.2021 11:46:24 UZ7029160007 O'zElektroterm aksiyadorlik jamiyati 140 830 116,200
SMS G1 15.04.2021 11:46:21 UZ7029160007 O'zElektroterm aksiyadorlik jamiyati 158 830 131,140
SMS G1 15.04.2021 11:26:11 UZ702425K018 Qorako'l paxta tozalash aksiyadorlik jamiyati 408 1,000 408,000
SMS G1 15.04.2021 11:26:11 UZ702425K018 Qorako'l paxta tozalash aksiyadorlik jamiyati 408 1,000 408,000
SMS G1 15.04.2021 11:14:00 UZ7036271003 O'zbekneftgaz aksiyadorlik jamiyati 100 1,001 100,100
SMS G1 15.04.2021 10:57:33 UZ7024250001 Qorako'l paxta tozalash aksiyadorlik jamiyati 4,692 1,000 4,692,000
SMS G1 15.04.2021 10:57:33 UZ7024250001 Qorako'l paxta tozalash aksiyadorlik jamiyati 18,564 1,000 18,564,000
SMS G1 15.04.2021 10:57:33 UZ7024250001 Qorako'l paxta tozalash aksiyadorlik jamiyati 43,452 1,000 43,452,000
SMS G1 15.04.2021 10:57:33 UZ7024250001 Qorako'l paxta tozalash aksiyadorlik jamiyati 1,632 1,000 1,632,000
SMS G1 15.04.2021 10:18:54 UZ7056690017 TREST-12 aksiyadorlik jamiyati 300 5,000 1,500,000
SMS G1 14.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 20 300,000 6,000,000
SMS G1 14.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 5 300,000 1,500,000
SMS G1 14.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 117 300,000 35,100,000
SMS G1 14.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 3 300,000 900,000
SMS G1 14.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 10 300,000 3,000,000
SMS G1 14.04.2021 15:02:01 UZ7035340007 UZKABEL aksiyadorlik jamiyati qo'shma korxonasi 42 300,000 12,600,000