Issuer Go to trading
Closing Price : 32,900
Last trade date : 2026-11-06
Quoted Price : 33,899 ( ▲ 999.0 )
Closing Price : 87
Last trade date : 2026-11-06
Quoted Price : 85 ( ▼ 2.0 )
Closing Price : 6,299
Last trade date : 2026-11-06
Quoted Price : 6,295 ( ▼ 4.0 )
Closing Price : 569.01
Last trade date : 2026-11-06
Quoted Price : 572.04 ( ▲ 3.03 )
Closing Price : 10,000
Last trade date : 2026-11-06
Quoted Price : 9,980 ( ▼ 20.0 )
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 : 910 ( ▲ 39.3 )
Closing Price : 116
Last trade date : 2026-11-06
Quoted Price : 118 ( ▲ 2.0 )
Closing Price : 139.96
Last trade date : 2026-11-06
Quoted Price : 164.96 ( ▲ 25.0 )
Closing Price : 4,730
Last trade date : 2026-11-06
Quoted Price : 4,998 ( ▲ 268.0 )
Closing Price : 1,017.1
Last trade date : 2026-11-06
Quoted Price : 1,018.01 ( ▲ 0.91 )
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 : 81.56 ( ▲ 0.36 )
Closing Price : 800
Last trade date : 2026-11-06
Quoted Price : 826 ( ▲ 26.0 )
Closing Price : 8,640
Last trade date : 2026-11-06
Quoted Price : 8,539 ( ▼ 101.0 )
Closing Price : 4,150
Last trade date : 2026-11-06
Quoted Price : 4,150 ( — 0.0 )
Closing Price : 135,000
Last trade date : 2026-11-06
Quoted Price : 135,000 ( — 0.0 )
Closing Price : 3,290.1
Last trade date : 2026-11-06
Quoted Price : 3,330 ( ▲ 39.9 )
Closing Price : 14,159
Last trade date : 2026-11-06
Quoted Price : 13,901 ( ▼ 258.0 )
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 : 0.15 ( ▲ 0.02 )
Closing Price : 1,372
Last trade date : 2026-11-06
Quoted Price : 1,360 ( ▼ 12.0 )
Closing Price : 9,000
Last trade date : 2026-11-06
Quoted Price : 9,450 ( ▲ 450.0 )
Closing Price : 155,500
Last trade date : 2026-11-06
Quoted Price : 129,999 ( ▼ 25501.0 )
Closing Price : 279.99
Last trade date : 2026-11-06
Quoted Price : 281 ( ▲ 1.01 )
Closing Price : 49,000
Last trade date : 2026-11-06
Quoted Price : 47,000 ( ▼ 2000.0 )
Closing Price : 1,598
Last trade date : 2026-11-06
Quoted Price : 1,606 ( ▲ 8.0 )
Closing Price : 4,300
Last trade date : 2026-11-06
Quoted Price : 5,044.4 ( ▲ 744.4 )
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 : 62.5 ( ▼ 0.45 )
Closing Price : 89.99
Last trade date : 2026-11-06
Quoted Price : 88.9 ( ▼ 1.09 )
Closing Price : 4,006
Last trade date : 2026-11-06
Quoted Price : 4,315 ( ▲ 309.0 )
Closing Price : 4.2
Last trade date : 2026-11-06
Quoted Price : 4.04 ( ▼ 0.16 )
Closing Price : 323.99
Last trade date : 2026-11-06
Quoted Price : 321 ( ▼ 2.99 )
Closing Price : 80,000
Last trade date : 2026-11-05
Quoted Price : 80,000 ( — 0.0 )
Closing Price : 36,000
Last trade date : 2026-11-06
Quoted Price : 43,000 ( ▲ 7000.0 )
Closing Price : 12,800
Last trade date : 2026-11-06
Quoted Price : 12,940 ( ▲ 140.0 )
Closing Price : 566,000
Last trade date : 2026-11-06
Quoted Price : 566,000.1 ( ▲ 0.1 )
Closing Price : 22,200
Last trade date : 2026-11-06
Quoted Price : 22,891 ( ▲ 691.0 )
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 : 4.29 ( — 0.0 )
Closing Price : 1,252.38
Last trade date : 2026-11-06
Quoted Price : 1,261 ( ▲ 8.62 )
Closing Price : 24,999
Last trade date : 2026-11-06
Quoted Price : 24,997.98 ( ▼ 1.02 )
Closing Price : 22,290
Last trade date : 2026-11-06
Quoted Price : 22,350 ( ▲ 60.0 )
Closing Price : 118,400
Last trade date : 2026-11-06
Quoted Price : 113,001 ( ▼ 5399.0 )
Closing Price : 11,000.1
Last trade date : 2026-11-06
Quoted Price : 13,200.12 ( ▲ 2200.02 )
Closing Price : 22,150
Last trade date : 2026-11-06
Quoted Price : 22,300 ( ▲ 150.0 )
Closing Price : 12,503
Last trade date : 2026-11-06
Quoted Price : 13,449 ( ▲ 946.0 )
Closing Price : 428,000
Last trade date : 2026-11-05
Quoted Price : 428,000 ( — 0.0 )
Closing Price : 4,200
Last trade date : 2026-11-06
Quoted Price : 4,100 ( ▼ 100.0 )
Closing Price : 80,000
Last trade date : 2026-11-06
Quoted Price : 75,667 ( ▼ 4333.0 )
Closing Price : 6.5
Last trade date : 2026-11-06
Quoted Price : 6.58 ( ▲ 0.08 )
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 : 4,400 ( ▼ 50.0 )
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 : 11,499 ( ▲ 41.0 )
Closing Price : 12,100
Last trade date : 2026-11-06
Quoted Price : 12,900 ( ▲ 800.0 )
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 : 5,398 ( ▼ 0.99 )
Closing Price : 1,500
Last trade date : 2026-11-06
Quoted Price : 1,470.01 ( ▼ 29.99 )
Closing Price : 53,000
Last trade date : 2026-11-06
Quoted Price : 52,000 ( ▼ 1000.0 )
Closing Price : 7,200
Last trade date : 2026-11-06
Quoted Price : 7,103.03 ( ▼ 96.97 )
Closing Price : 37,799
Last trade date : 2026-11-06
Quoted Price : 35,000 ( ▼ 2799.0 )
Closing Price : 62,000
Last trade date : 2026-11-06
Quoted Price : 50,000 ( ▼ 12000.0 )
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 : 3,699.98 ( ▲ 199.11 )
Closing Price : 12,700.01
Last trade date : 2026-11-06
Quoted Price : 12,700 ( ▼ 0.01 )
Closing Price : 85,000
Last trade date : 2026-11-06
Quoted Price : 91,000 ( ▲ 6000.0 )
Closing Price : 6.8
Last trade date : 2026-11-06
Quoted Price : 6.81 ( ▲ 0.01 )
Closing Price : 32,900
Last trade date : 2026-11-06
Quoted Price : 33,899 ( ▲ 999.0 )
Closing Price : 87
Last trade date : 2026-11-06
Quoted Price : 85 ( ▼ 2.0 )
Closing Price : 6,299
Last trade date : 2026-11-06
Quoted Price : 6,295 ( ▼ 4.0 )
Closing Price : 569.01
Last trade date : 2026-11-06
Quoted Price : 572.04 ( ▲ 3.03 )
Closing Price : 10,000
Last trade date : 2026-11-06
Quoted Price : 9,980 ( ▼ 20.0 )
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 : 910 ( ▲ 39.3 )
Closing Price : 116
Last trade date : 2026-11-06
Quoted Price : 118 ( ▲ 2.0 )
Closing Price : 139.96
Last trade date : 2026-11-06
Quoted Price : 164.96 ( ▲ 25.0 )
Closing Price : 4,730
Last trade date : 2026-11-06
Quoted Price : 4,998 ( ▲ 268.0 )
Closing Price : 1,017.1
Last trade date : 2026-11-06
Quoted Price : 1,018.01 ( ▲ 0.91 )
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 : 81.56 ( ▲ 0.36 )
Closing Price : 800
Last trade date : 2026-11-06
Quoted Price : 826 ( ▲ 26.0 )
Closing Price : 8,640
Last trade date : 2026-11-06
Quoted Price : 8,539 ( ▼ 101.0 )
Closing Price : 4,150
Last trade date : 2026-11-06
Quoted Price : 4,150 ( — 0.0 )
Closing Price : 135,000
Last trade date : 2026-11-06
Quoted Price : 135,000 ( — 0.0 )
Closing Price : 3,290.1
Last trade date : 2026-11-06
Quoted Price : 3,330 ( ▲ 39.9 )
Closing Price : 14,159
Last trade date : 2026-11-06
Quoted Price : 13,901 ( ▼ 258.0 )
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 : 0.15 ( ▲ 0.02 )
Closing Price : 1,372
Last trade date : 2026-11-06
Quoted Price : 1,360 ( ▼ 12.0 )
Closing Price : 9,000
Last trade date : 2026-11-06
Quoted Price : 9,450 ( ▲ 450.0 )
Closing Price : 155,500
Last trade date : 2026-11-06
Quoted Price : 129,999 ( ▼ 25501.0 )
Closing Price : 279.99
Last trade date : 2026-11-06
Quoted Price : 281 ( ▲ 1.01 )
Closing Price : 49,000
Last trade date : 2026-11-06
Quoted Price : 47,000 ( ▼ 2000.0 )
Closing Price : 1,598
Last trade date : 2026-11-06
Quoted Price : 1,606 ( ▲ 8.0 )
Closing Price : 4,300
Last trade date : 2026-11-06
Quoted Price : 5,044.4 ( ▲ 744.4 )
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 : 62.5 ( ▼ 0.45 )
Closing Price : 89.99
Last trade date : 2026-11-06
Quoted Price : 88.9 ( ▼ 1.09 )
Closing Price : 4,006
Last trade date : 2026-11-06
Quoted Price : 4,315 ( ▲ 309.0 )
Closing Price : 4.2
Last trade date : 2026-11-06
Quoted Price : 4.04 ( ▼ 0.16 )
Closing Price : 323.99
Last trade date : 2026-11-06
Quoted Price : 321 ( ▼ 2.99 )
Closing Price : 80,000
Last trade date : 2026-11-05
Quoted Price : 80,000 ( — 0.0 )
Closing Price : 36,000
Last trade date : 2026-11-06
Quoted Price : 43,000 ( ▲ 7000.0 )
Closing Price : 12,800
Last trade date : 2026-11-06
Quoted Price : 12,940 ( ▲ 140.0 )
Closing Price : 566,000
Last trade date : 2026-11-06
Quoted Price : 566,000.1 ( ▲ 0.1 )
Closing Price : 22,200
Last trade date : 2026-11-06
Quoted Price : 22,891 ( ▲ 691.0 )
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 : 4.29 ( — 0.0 )
Closing Price : 1,252.38
Last trade date : 2026-11-06
Quoted Price : 1,261 ( ▲ 8.62 )
Closing Price : 24,999
Last trade date : 2026-11-06
Quoted Price : 24,997.98 ( ▼ 1.02 )
Closing Price : 22,290
Last trade date : 2026-11-06
Quoted Price : 22,350 ( ▲ 60.0 )
Closing Price : 118,400
Last trade date : 2026-11-06
Quoted Price : 113,001 ( ▼ 5399.0 )
Closing Price : 11,000.1
Last trade date : 2026-11-06
Quoted Price : 13,200.12 ( ▲ 2200.02 )
Closing Price : 22,150
Last trade date : 2026-11-06
Quoted Price : 22,300 ( ▲ 150.0 )
Closing Price : 12,503
Last trade date : 2026-11-06
Quoted Price : 13,449 ( ▲ 946.0 )
Closing Price : 428,000
Last trade date : 2026-11-05
Quoted Price : 428,000 ( — 0.0 )
Closing Price : 4,200
Last trade date : 2026-11-06
Quoted Price : 4,100 ( ▼ 100.0 )
Closing Price : 80,000
Last trade date : 2026-11-06
Quoted Price : 75,667 ( ▼ 4333.0 )
Closing Price : 6.5
Last trade date : 2026-11-06
Quoted Price : 6.58 ( ▲ 0.08 )
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 : 4,400 ( ▼ 50.0 )
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 : 11,499 ( ▲ 41.0 )
Closing Price : 12,100
Last trade date : 2026-11-06
Quoted Price : 12,900 ( ▲ 800.0 )
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 : 5,398 ( ▼ 0.99 )
Closing Price : 1,500
Last trade date : 2026-11-06
Quoted Price : 1,470.01 ( ▼ 29.99 )
Closing Price : 53,000
Last trade date : 2026-11-06
Quoted Price : 52,000 ( ▼ 1000.0 )
Closing Price : 7,200
Last trade date : 2026-11-06
Quoted Price : 7,103.03 ( ▼ 96.97 )
Closing Price : 37,799
Last trade date : 2026-11-06
Quoted Price : 35,000 ( ▼ 2799.0 )
Closing Price : 62,000
Last trade date : 2026-11-06
Quoted Price : 50,000 ( ▼ 12000.0 )
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 : 3,699.98 ( ▲ 199.11 )
Closing Price : 12,700.01
Last trade date : 2026-11-06
Quoted Price : 12,700 ( ▼ 0.01 )
Closing Price : 85,000
Last trade date : 2026-11-06
Quoted Price : 91,000 ( ▲ 6000.0 )
Closing Price : 6.8
Last trade date : 2026-11-06
Quoted Price : 6.81 ( ▲ 0.01 )

Trade List (UTP)

Market BRD ID Time ISU CD Isu Name Quantity Price Trading Value
SMS G1 15.05.2023 14:58:36 UZ7051820007 Yo'lreftrans aksiyadorlik jamiyati 1 3,500 3,500
SMS G1 15.05.2023 14:58:08 UZ7045800008 OLIM-F XIF OAJ 1 769.99 769.99
SMS G1 15.05.2023 14:57:49 UZ7005900004 Sredazenergosetproekt aksiyadorlik jamiyati 2 4,500 9,000
SMS G1 15.05.2023 14:44:48 UZ7005900004 Sredazenergosetproekt aksiyadorlik jamiyati 2 4,500 9,000
SMS G1 15.05.2023 14:44:15 UZ7051740007 Toshkent yo'lovchi vagonlarini qurish va ta'mirlash zavodi aksiyadorlik jamiyati 1 5,748 5,748
SMS G1 15.05.2023 14:40:19 UZ7051820007 Yo'lreftrans aksiyadorlik jamiyati 9 3,799.99 34,199.91
SMS G1 15.05.2023 14:34:30 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 999 0.67 669.33
SMS G1 15.05.2023 14:34:30 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 12,000 0.67 8,040
SMS G1 15.05.2023 14:32:49 UZ7045550009 Buxoroneftgazparmalash aksiyadorlik jamiyati 2 5,889.99 11,779.98
SMS G1 15.05.2023 14:28:18 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 1 0.67 0.67
SMS G1 15.05.2023 14:26:23 UZ7030360000 Koson yog'-ekstraksiya aksiyadorlik jamiyati 1 1,370.01 1,370.01
SMS G1 15.05.2023 14:20:34 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 1 0.68 0.68
SMS G1 15.05.2023 14:19:06 UZ7045800008 OLIM-F XIF OAJ 4 751 3,004
SMS G1 15.05.2023 14:16:29 UZ7030360000 Koson yog'-ekstraksiya aksiyadorlik jamiyati 1 1,497.99 1,497.99
SMS G1 15.05.2023 14:15:51 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 10,000 0.68 6,800
SMS G1 15.05.2023 14:12:42 UZ7005900004 Sredazenergosetproekt aksiyadorlik jamiyati 22 4,500 99,000
SMS G1 15.05.2023 14:12:40 UZ7005900004 Sredazenergosetproekt aksiyadorlik jamiyati 22 4,500 99,000
SMS G1 15.05.2023 14:12:08 UZ7026980001 Toshkentdonmahsulotlari aksiyadorlik jamiyati 5 6,200 31,000
SMS G1 15.05.2023 14:12:08 UZ7026980001 Toshkentdonmahsulotlari aksiyadorlik jamiyati 1 6,200 6,200
SMS G1 15.05.2023 14:12:08 UZ7026980001 Toshkentdonmahsulotlari aksiyadorlik jamiyati 19 6,200 117,800
SMS G1 15.05.2023 14:11:54 UZ7051820007 Yo'lreftrans aksiyadorlik jamiyati 4 3,799.99 15,199.96
SMS G1 15.05.2023 14:03:15 UZ7045550009 Buxoroneftgazparmalash aksiyadorlik jamiyati 1 5,889.99 5,889.99
SMS G1 15.05.2023 14:00:33 UZ7030360000 Koson yog'-ekstraksiya aksiyadorlik jamiyati 1 1,498 1,498
SMS G1 15.05.2023 13:56:31 UZ7005900004 Sredazenergosetproekt aksiyadorlik jamiyati 1 4,500 4,500
SMS G1 15.05.2023 13:56:01 UZ7045800008 OLIM-F XIF OAJ 1 770 770
SMS G1 15.05.2023 13:55:48 UZ7030360000 Koson yog'-ekstraksiya aksiyadorlik jamiyati 2 1,400 2,800
SMS G1 15.05.2023 13:49:54 UZ7005900004 Sredazenergosetproekt aksiyadorlik jamiyati 1 4,500 4,500
SMS G1 15.05.2023 13:48:01 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 245,118 0.68 166,680.24
SMS G1 15.05.2023 13:46:50 UZ7051820007 Yo'lreftrans aksiyadorlik jamiyati 1 3,800 3,800
SMS G1 15.05.2023 13:46:17 UZ7009570001 Yerqo'rg'on dehqon (oziq-ovqat) bozori aksiyadorlik jamiyati 10 32,600 326,000
SMS G1 15.05.2023 13:44:49 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 430,000 0.68 292,400
SMS G1 15.05.2023 13:43:26 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 63 0.68 42.84
SMS G1 15.05.2023 13:42:21 UZ7051820007 Yo'lreftrans aksiyadorlik jamiyati 1 3,450 3,450
SMS G1 15.05.2023 13:40:58 UZ7056290008 O'zsanoateksport aksiyadorlik jamiyati 300,000 0.68 204,000
SMS G1 15.05.2023 13:39:53 UZ7045550009 Buxoroneftgazparmalash aksiyadorlik jamiyati 2 5,889.99 11,779.98
SMS G1 15.05.2023 13:39:15 UZ7051820007 Yo'lreftrans aksiyadorlik jamiyati 1 3,799.99 3,799.99
SMS G1 15.05.2023 13:38:24 UZ7045800008 OLIM-F XIF OAJ 1 770 770
SMS G1 15.05.2023 13:37:39 UZ7045800008 OLIM-F XIF OAJ 10 770 7,700
SMS G1 15.05.2023 13:34:28 UZ7045550009 Buxoroneftgazparmalash aksiyadorlik jamiyati 1 5,889.99 5,889.99
SMS G1 15.05.2023 13:31:07 UZ7045800008 OLIM-F XIF OAJ 5 770 3,850