Thursday, 09.02.2012 06:01
Register Login
SITEMAP     CONTACTS     Русский Русский   RTS in twitter
For Investors
How to become a Member
How to List a Security
Stock Market
RTS Standard
RTS Classica
Quote-Driven Trading
Order-Driven Trading
Settlement
Fees
Documents
Instruments
Members
How to Trade
T+0 Market
Derivatives Market FORTS
OTC Market
RTS Money
Markets Overview
Segregated Accounts
About RTS
Indices
Market Data
Technical support
News
Links
Main page » » Information about trades on the RTS Classica with delay 15 minute
 print version

Information about trades on the RTS Classica with delay 15 minute

Last updated 02.08.2012 18:59
CodeBidAskMaxMinLastChange priceVolume, piecesVolume, USDNumber of Trades
RUALR7108.718.698.69-133,0101,158,333.104
BANE49.25555553.8753.91015-16,750915,430.3015
TNBP2.753.252.942.9382.94-200,658589,797.204
GAZP5.056.756.46.46.4-50,000320,000.001
ZMZN1.752.251.751.751.75-70,000122,500.007
HYDR0.03550.04050.0390.0390.039-2,381,86092,892.542
IRAO0.000910.001250.00120.00120.0012-50,000,00060,000.001
MVID7107.757.757.75-5,00038,750.001
AFKS0.610.8750.870.875+0.57%37,61032,851.952
MSSB0.0150.0250.016980.016980.01698-1,000,00016,984.021
AMEZ0.290.310.2950.2950.295-46,27013,649.651
KBTK5.255.455.35.35.3-2,00010,600.001
SVAV101412.080512.080512.0805-5326,426.831
KOMM5.7635121212-5006,000.001
AFLT1.32--1.61----
AKRN4050--46.4----
ALNU1,0001,500--959----
APTK1.23.9--1.6----
ARMD810.2--10----
ARSB0.0022---0.0045----
ARSBP0.0015---0.0025----
ASSB0.02---0.02----
AVAZ0.11.2--0.76----
AVAZP-0.42--0.43----
AZKM1530--22.5----
BANEP40.845--41.2----
BEGY1.252-------
BEGYP0.71.6--0.75----
BISV0.30.5--0.33----
BISVP0.1---0.1----
BLNG0.250.72-------
BNSB0.2--------
BNSBP0.20.79--0.35----
BRZL2530.5--22.0325----
BSPB2.753.25--3.1----
BSPBP34--3.535----
CHEP-2.55--2.1----
CHGZ0.1050.55--0.175----
CHMF12.8---14.5059----
CHMK32.23---258----
CHMZ613.5--6.3----
CHSB0.00160.0083--0.0016----
CHSBP0.0006--------
CHZN2.52.9--3.05----
CLSB0.005---0.0115----
CLSBP0.0050.0142--0.006----
CNTL-3--0.5----
CNTLP0.30.65--0.63----
DASB-0.03--0.008----
DGBZ0.60.62--0.616----
DGBZP0.60.8--0.5575----
DIXY713.25--11.71----
DVEC0.0040.0588--0.0283----
ELTZ4060--34----
EONR0.0640.0925--0.0865----
ETGK0.001---0.002----
FEES0.0080.0126--0.012----
FESH0.2750.375--0.25----
GAZA2630.5--28----
GAZAP1324--16----
GAZC1---2.13----
GAZS1---2.068----
GCHE1823--19----
GMKN140215--175.2----
GRAZ0.71--0.9----
GUMM0.751.5--1.47----
HALS712--17.5----
HIMC0.020.045--0.02----
HIMCP0.01760.045--0.0425----
IGST2760--55----
IGSTP15---11.2194----
IRGZ0.260.71--0.53----
IRKT-0.3--0.315----
IVSB0.004--------
JNOS0.220.5--0.32----
JNOSP0.170.21--0.2----
KAZT22.8--2.55----
KAZTP1---1.1----
KCHE-0.05--0.001----
KCHEP-0.015-------
KHEL3.25---2.69307----
KISB0.0035--------
KISBP0.00180.019--0.0055----
KLNA126140--135.25----
KLSB0.3--------
KMAZ11.95--1.22----
KOGK1,7002,000--1,630----
KOSB0.0255---0.059----
KOSBP0.01130.12--0.003----
KRKN150250--225----
KRKNP175250--220----
KRKO0.30.4--0.3----
KRKOP0.1010.3--0.1----
KROT35.5--5----
KROTP-5--4.5----
KRSB0.0333--------
KRSBP0.015--------
KRSG35.5--4----
KTSB0.011--------
KTSBP0.0124---0.015----
KUBE2.055.75--4.68----
KUNF0.271.35-------
KUSB0.0030.1--0.007----
KUSBP0.0015---0.0035----
KZBE0.00590.008--0.00717----
KZOS0.1020.15--0.13562----
LKOH5264--60.1----
LOMO0.03760.1386--0.06----
LOMOP0.0110.3--0.05----
LPSB0.0655---0.057----
LSNG0.30.41--0.42483----
LSNGP0.61--0.83897----
LSRG1629--19----
MAGE0.0020.19--0.15----
MAGEP0.040.14-------
MASZ100150--80----
MFGS1219--15.4----
MFGSP611--8----
MGNT105125--111.1----
MGNZ150370--230----
MGTS1221.5-------
MGTSP1320--14.62471----
MISB0.056---0.11----
MISBP0.056---0.05----
MMBM2535--40----
MORI-0.21--0.16----
MOTZ0.1250.175--0.07----
MRKC0.020.0275--0.017----
MRKH0.0510.13--0.101----
MRKHP0.040.082--0.057----
MRKK1.53.1--2.134----
MRKP0.00480.00555--0.0053----
MRKS0.003250.0104--0.0043----
MRKU0.0060.0082-------
MRKV0.00290.0036--0.00325----
MRKY0.0020.0037--0.0044----
MRKZ0.00290.0035--0.004----
MRSB0.006--------
MSNG0.0550.0715--0.05831----
MSRS0.040.061--0.047----
MSSV0.020.033--0.024----
MSTT66.5--6.45----
MTLR5.329.5--11.13----
MTLRP79--7.66----
MTSS57.5-------
MUGS0.005---0.0023----
MUGSP0.0046---0.0034----
NFAZ45.7--5.75----
NKNC0.770.98--0.7----
NKNCP0.550.65--0.6----
NKSH11.16--1.15----
NLMK1.8---2----
NMOS2030--18.9----
NMTP0.080.17--0.1----
NNSB2580--26----
NNSBP2180--18----
NVNG5---22.14478----
NVNGP520.5--20.7626----
NVTK1114--12.75----
NZGZ0.15-------
ODVA0.025--------
OGKA0.0240.03--0.02302----
OGKB0.020.03-------
OGKC0.02750.0375--0.029----
OGKE0.0550.075--0.0664----
OMSB24.85--2.75----
OMSBP24--2----
OMZZ1---3.44----
OMZZP2.5---5.5----
OPIN-20-------
ORSB-0.25-------
ORSBP-0.2-------
PAZA4.4413--25----
PBSB0.12---0.4----
PBSBP0.16--------
PDMS0.053.79--1.9----
PHOR-316--357.7----
PHST5565--56.75----
PIKK23--2.7----
PKBA3740.5--40.25----
PLNT-0.1502--0.15----
PLZL38.447-------
PMOT0.0020.05--0.03252----
PMSB1.4---1----
PMSBP1---2.7----
PMTL15.1---17.1----
PRIM0.1080.14--0.11----
PRMI-0.0408--0.04----
PRTK0.551--0.5745----
PTRM-0.0388--0.0385----
RASP34.5--3.77----
RBCM0.4250.61--0.478----
RKKE150275--180----
ROSB2---4----
ROSN6.57.8--7.5----
ROST5.257.75--4.19----
RSAM1530--20----
RSEA23--2.8----
RTKM-5.5--5.03----
RTKMP2.53.35--3.02353----
RTSB0.009---0.0105----
RTSBP0.0025---0.004----
RUGR12-------
RUSI1.48---1.396----
RUSP0.02---0.023----
RZSB0.01---0.22----
SAGO0.01250.028--0.0275----
SAGOP0.01250.021--0.01996----
SARE0.0022---0.0027----
SAREP0.0020.0037--0.0013----
SBER2.253.55--3.12----
SBERP1.72.45-------
SCON36--5----
SELG0.250.5--0.55----
SIBN3.75---4.59----
SITR0.0090.0175--0.01----
SMSB0.01710.05-------
SMSBP0.0050.04-------
SNGS0.61.05-------
SNGSP0.2250.675--0.618----
SNOS135175--149----
SNTZ36.3670--60----
STSB0.0340.1--0.035----
STSBP0.010.03--0.015----
SVSB0.04--------
SVSBP0.020.08--0.0377----
SVTZ33.75--4----
SYNG1721--19.25----
SZPR-18-------
TAMZ0.10.65--0.74----
TANL-3.5-------
TANLP0.05--------
TASB0.0044---0.01----
TASBP0.0050.015--0.001----
TATN2.5--------
TATNP1.8--------
TCBN0.51-------
TGKA0.000220.00044--0.00036----
TGKB0.000070.00015-------
TGKBP-0.00038--0.00045----
TGKD0.000210.00043--0.00021----
TGKDP-0.0003--0.00025----
TGKE0.000180.0004--0.0002----
TGKF0.00020.00036--0.00021----
TGKI0.000090.0001-------
TGKJ0.721.23--0.75----
TGKK0.000240.00046--0.00024----
TGKN0.000040.00009--0.00005----
TGKO0.0010.765-------
TLSB0.00410.015--0.0041----
TNBPP2.43.2--2.45----
TORS0.0080.02--0.01802----
TORSP0.0070.02--0.02----
TOSB0.0020.0125--0.0125----
TOSBP-0.0099--0.0132----
TRCN80---84----
TRNFP8502,100-------
TTLK0.00490.01--0.0058----
TUZA2.274--4----
TVSBP-0.0225--0.011----
TZUM0.71.7--0.91----
UDSB0.03---0.19----
UDSBP0.040.26--0.1----
UFMO0.50.6--0.56233----
UKUZ55100--61.5----
UNAC-0.008--0.0056----
URKA610--7.26----
USBN0.00290.008--0.008----
UTAR0.350.7-------
VDSB0.011--0.8----
VGSB0.1--------
VGSBP0.1---0.06----
VJGZ1120--25----
VJGZP1015--16----
VOSB0.055---0.43----
VRAO0.00850.0118--0.009----
VRAOP0.0080.01365--0.0091----
VRPH2737-------
VRSB0.40.76--0.3----
VRSBP0.25---0.575----
VSMO180---188----
VSMZ1,3001,780--1,400----
VTBR-0.00375-------
VTGK0.0570.0785--0.0595----
VZRZ2024--23.2----
WTCM0.340.42--0.4----
WTCMP0.1050.2--0.15----
YAKG0.07--------
YKEN0.010.02-------
YKENP0.0050.0155-------
YRSB1--------
YRSBP1.284.5-------
ZILL0.7510--4----
ZVEZ-0.2--0.0215----

 
Share |

Copyright © "Russian Trading System" Stock Exchange, (1995-2012). All the rights for the information and analytical materials published on the RTS website are protected in compliance with the Russian legislation. Display, distribution or any other use of the information published on the RTS website or any of its parts is allowed only upon receiving prior written authorization from RTS.
Rambler's Top100
Рейтинг@Mail.ru
Tel. : (495) 705-9031, 287-7690. E-mail: info@rts.ru
Address: 4/7 Vozdvizhyenka Str, Bld 1, Moscow, Russian Federation, 125009
Website technical support: webmaster@rts.ru