Saturday, 31.07.2010 05:36
Register Login
SITEMAP     CONTACTS     Русский Русский  
Text
FORTS Contract
Security
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
Currency Market (RTS Money)
Markets Overview
About RTS
Indices
Market Data
News
Links
Main page Stock Market RTS Classica 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 07.30.2010 18:59
CodeBidAskMaxMinLastChange priceVolume, piecesVolume, USDNumber of Trades
TRNFP9951,1651,1301,1001,100-350393,250.004
AFLT1.9852.0221.9852+0.76%175,000348,850.003
SBER2.412.8352.82.82.8-100,000280,000.001
BISV0.1310.140.135730.135730.13573-1,349,000183,099.771
TUZA5.566.566.5-8,45452,451.002
FESH0.4310.4340.4350.430.435-110,00047,350.002
SIBN3.94.24.14.14.1-10,00041,000.001
RTKM3.053.633.713.713.71-10,00037,100.001
IRGZ0.510.750.5740.5740.574-55,50031,857.001
OGKC0.05250.05850.0590.0590.059-500,00029,500.001
NFAZ8.5910.8910.8-3,00029,000.003
MSTT9409851,0009801,000-2625,730.003
SBERP1.812.2--1.825--22,000.001
ELTZ11.126.75303030-50015,000.001
NKSH0.71111-10,00010,000.001
KAZT0.851.350.950.950.95-10,0009,500.001
MRKZ0.00650.00750.0090.0090.009-1,000,0009,000.001
KROTP610101010-7007,000.001
TORS0.0140.02490.0170.0170.017-400,0006,800.001
STBKPA34.34.34.34.3-1,5006,450.001
PIKK3.423.593.5623.5623.562-1,4045,001.051
AFKS0.81.15--0.8776----
AKRN26.2527--26.75----
ALNU950---1,350----
AMEZ0.390.43--0.385----
APTK2.52.65--2.67----
ARMD78--7.15----
ARSB0.003---0.0035----
ARSBP0.0025--------
ASSB0.0155---0.02----
AVAZ0.40.6--0.61----
AVAZP0.10.125--0.11----
AZKM1014--12----
BANE35.536.3--35.75----
BANEP25.7527--26.5----
BEGY1.331.63--1.31736----
BEGYP0.851.265--0.8982----
BENRP-51-------
BISVP0.0560.35--0.1----
BLNG0.850.92--0.9----
BLSB510--8----
BLSBP3.097.54-------
BNSB0.1310.49-------
BNSBP0.260.49--0.302----
BRZL21.523--21.5----
BUSB0.00710.24--0.0054----
CHEP1.751.95--1.675----
CHGZ0.240.35--0.25----
CHMF11.613--12.23----
CHMK201299--258----
CHMZ-42--14----
CHSB0.0016---0.0023----
CHZN33.89--3.69----
CLSB0.002---0.0115----
CLSBP0.00110.006--0.00103----
CMST6.017--6.7----
CNTL0.51--0.5----
CNTLP0.150.3--0.2----
DASB-0.02--0.008----
DGBZ0.40.65--0.48----
DGBZP0.250.35--0.3----
DIXY9.9810.3--9.9----
DVEC0.0230.028--0.027----
ELIB1218--15----
ENCO0.0590.063--0.06----
ENCOP-0.0625--0.05289----
ERCO0.01---0.0825----
ESMO0.60.775--0.725----
ESMOP0.450.7--0.602----
ESPK2.53.2--2.725----
ESPKP23.4--2.05----
FEES0.01070.0115--0.011----
GAZA2528--27----
GAZAP918--12----
GAZC2---2.13----
GAZP5.255.5--5.465----
GAZS2---2.068----
GCHE2030-------
GMKN-165--168----
GRAZ1.351.47--1.5----
GUMM12--2----
HALS2030--25----
HIMC0.03250.07--0.0325----
HIMCP0.0150.04--0.0425----
HYDR0.0510.055--0.0528----
IGST2180--180----
IGSTP1040--7.5----
IRAO0.001340.0015-------
IRKT0.150.4--0.27----
IVSB-0.0146-------
JNOS0.50.6--0.8----
JNOSP0.350.45--0.375----
KAZTP-1.5-------
KBTK66.15--6.1----
KCHE0.0010.05--0.001----
KCHEP0.0010.03-------
KHEL1.551.8--1.7----
KIRZ1117.5--11.1----
KISB-0.0067-------
KISBP0.00080.019--0.0055----
KLNA1519.5--19----
KLSB0.35---0.276----
KMAZ22.75--2.08----
KOGK1,6252,050--2,000----
KOMM2.530--30.5----
KOSB0.0025---0.059----
KOSBP0.00310.015--0.00818----
KRKN150225--225----
KRKNP130200--150----
KRKO0.550.75--0.55----
KRKOP0.30.5--0.35----
KROT712--12.2----
KRSB0.035--------
KRSBP0.04--------
KRSG23-------
KTSB0.0110.05-------
KTSBP0.0039---0.015----
KUBE5.58--6.2----
KUBN0.140.15--0.14808----
KUBNP0.1210.131--0.11879----
KZBE0.0110.013--0.01107----
KZOS0.1850.19--0.185----
LKOH56.558--58.6----
LOMO0.03760.289--0.06----
LOMOP0.0110.3--0.048----
LPSB0.0350.085--0.12----
LSNG0.7330.753--0.752----
LSNGP0.8350.855--0.835----
LSRG2829--28.3----
MAGE0.0710.087--0.078----
MAGEP0.0550.09--0.068----
MASZ250300--265----
MDMBP0.3750.425--0.402----
MEIN50100--90----
MFGS1524--16.5----
MFGSP925--10.15----
MGNT95100.5--99----
MGNZ355--26----
MGTS10.613--11----
MGTSP10.612.5--10.6----
MISB0.002---0.11----
MISBP0.004---0.05----
MMBM2540--33.25----
MORI-0.21--0.16----
MOTZ0.070.12--0.105----
MRKC0.0310.039--0.035----
MRKH0.1350.14--0.138----
MRKHP0.06010.11--0.078----
MRKK3.355.35--3.35----
MRKP0.00650.00669--0.00661----
MRKS0.0070.012--0.014----
MRKU0.00550.0126--0.0078----
MRKV0.0030.005--0.00395----
MRKY0.00450.0065--0.0055----
MSNG0.10040.104--0.101----
MSRS0.0430.046--0.0425----
MSSB0.01110.0165--0.0135----
MSSV0.0150.0233--0.0208----
MTLR1722.6--22.7----
MTSS7.858.15--8.02----
MUGS0.0020.09--0.012----
MUGSP0.00320.0999--0.003----
MVID6.56.65--6.6----
NGCT-0.35-------
NGSB0.010.07-------
NGSBP0.010.07-------
NKNC0.40.48--0.4876----
NKNCP0.170.2--0.18924----
NMTP0.1450.165--0.15245----
NNSB20---15----
NNSBP12---10----
NNSI33.3--3.08----
NNSIP0.33.1--2.5739----
NOKN18--7----
NOMPP0.580.7--0.7----
NTRI13--1.36----
NVNG2550--31----
NVNGP1.1114--53.46----
NVTK2.4777.5--7.3----
NZGZ0.15-------
OGKA0.0330.038--0.0365----
OGKB0.04850.0535--0.05----
OGKD0.07650.082--0.08----
OGKE0.07750.0855-------
OGKF0.0340.038--0.035----
OMSB0.953--2----
OMZZ1.63--2.4----
OMZZP1---5.5----
OPIN27.128.75--30.5----
PAZA115--25----
PBSB0.20.24--0.2----
PBSBP0.08560.2085--0.08----
PDMS1.54--1.7----
PHST7778.7--77.5----
PKBA2035--29.75----
PKBAP2034--30----
PLZL4150--46.8----
PMOT0.020.15--0.00299----
PMSB0.15---1----
PMSBP0.152.7--1----
PMTL12.7513.75--12.9----
PRIM0.16750.215--0.215----
PRTH22,600---29,039.07344----
PRTK3.773.9--3.9----
PTRL0.117--7----
RASP3.913.99--3.9----
RBCI1.051.25--1.117----
RKKE333370--370----
ROSB35-------
ROSN6.536.85--6.855----
ROST15.2516.25--15.5----
RSAM1049.9--20----
RSEA2.93.2--4.5----
RTKMP2.15---2.25----
RTMC0.140.3--0.25----
RTSB0.00150.006--0.0019----
RTSBP0.001---0.004----
RUGR300450-------
RUSI1.1251.149--1.093----
RUSP0.0050.016--0.017----
RZSB0.01---0.22----
SAGO0.00520.01--0.005----
SAGOP0.0070.0112--0.007----
SARE0.0037---0.00091----
SAREP0.0007---0.0013----
SCON611--9.4----
SELG0.50.64--0.58----
SGMA0.053.4--1.25----
SILM0.150.26--0.25----
SILV600650--622----
SITR0.0180.022--0.0225----
SMSB0.0050.1-------
SMSBP0.0030.1-------
SNGS0.9871.045--0.9----
SNGSP0.380.54--0.43----
SNOZ50105--100----
SNTZ5585--50----
SPTL0.680.74--0.72----
SPTLP0.50.75--0.57----
STBK3.153.307--3.202----
STSB0.020.1--0.012----
STSBP0.003---0.0015----
SVAV12.917-------
SVSB0.050.07--0.07----
SVSBP0.020.08-------
SVTZ58--6----
SYNG3438--35.5----
SZRP0.810--3.1----
TAMZ0.350.9--0.55----
TANL0.253.5-------
TANLP0.05--------
TASB0.0042---0.01----
TASBP0.00030.04--0.001----
TATN4.694.95--4.8----
TATNP2.052.75--2.4----
TCBN0.2--------
TGKA0.000060.00085--0.00062----
TGKB0.000240.00039--0.00028----
TGKD0.00040.0005--0.00043----
TGKDP0.000150.001--0.00027----
TGKE0.000350.00057--0.00043----
TGKF0.000360.00066--0.00038----
TGKG0.0630.083--0.063----
TGKI0.000130.00016--0.00015----
TGKJ11.8--1.3----
TGKK-0.0008--0.00057----
TGKM0.002550.0059--0.0031----
TGKN-0.0006--0.00013----
TGKO0.0010.765-------
TLSB0.01250.014--0.0138----
TMAT0.30.5-------
TORSP0.010.0159--0.011----
TOSB0.0020.003--0.0011----
TOSBP0.0006--------
TTLK0.00370.0075--0.005----
TVSB0.02---0.095----
TVSBP-0.0234-------
TZUM1.252--2----
UDMNP475690--500----
UDSB0.01---0.19----
UDSBP0.010.086--0.1----
UFMO0.410.55--0.45----
UFNC4.754.9--4.85----
UFNCP1.51.57--1.42----
UFOS3.54.4--3.5----
UFOSP1.451.55--1.25----
UKUZ4143--41.5----
UNAC0.01050.0165--0.0149----
URKA4.2054.4-------
URSI0.0250.034--0.033----
URSIP0.02350.0395--0.025----
USBN0.00350.005--0.0038----
VDSB0.2---0.4----
VGSB0.0110.09--0.071----
VGSBP-0.079--0.06----
VJGZ2033--25----
VJGZP15.2519.99--16.2----
VOSB0.315--0.5----
VRAO0.00901---0.0137----
VRAOP0.01195---0.01667----
VRPH3039--33.5----
VRSB0.11--------
VRSBP0.081--------
VSMO96.75101--99----
VSMZ1,3911,430--1,381----
VTBR0.002620.0028--0.00256----
VZRZ32.535--32.5----
WBDF47.148.5--47.8----
WTCM0.3760.5--0.35----
WTCMP0.150.225--0.156----
YAEN0.0130.0256--0.0206----
YAENP0.010.03--0.022----
YAKG0.080.125--0.1241----
YRSB0.49--------
YRSBP0.49--------
ZEMC113.5--11.5----
ZILL0.7510--5----
ZMZN2.64--4----
ZVEZ0.0020.1--0.0215----

 
Copyright © "Russian Trading System" Stock Exchange, (1995-2010). 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, 500-3840. E-mail: info@rts.ru
Address: 4/7, Vozdvizhyenka Str, Bld 1, Moscow, Russian Federation, 125009
Website technical support: webmaster@rts.ru