РТС

Все Лидеры роста и падения Голубые фишки РТС Classica Акции РТС Classica Облигации РТС Standard

Доступные тикеры:

Выбранные тикеры:

Доступные поля:

Выбранные поля:

Для выбора нескольких элементов из списка используйте клавиши Ctrl и/или Shift.

Тикер	Время	Цена							Объём за день, шт
Тикер	Время	сделки			пред закр	откр	мин	макс	Объём за день, шт
#BRUT	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
#KVAS	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
#PYRA	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
#TEST	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
#UMOR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ABRD	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
AESL	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
AFKS	08.04.2015	N/A			1.1	N/A	N/A	N/A	0
AFLT	08.04.2015	N/A			1.705	N/A	N/A	N/A	0
AGRO	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
AKHA	09.01.2014	N/A			0.68148	N/A	N/A	N/A	0
AKRN	08.04.2015	N/A			36.5	N/A	N/A	N/A	0
ALBK	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
ALNU	08.04.2015	N/A			959	N/A	N/A	N/A	0
AMEZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ANGA	29.05.2014	N/A			35.73874	N/A	N/A	N/A	0
APTC	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
APTCP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
APTK	08.04.2015	N/A			1.05	N/A	N/A	N/A	0
ARMD	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ARSA	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
ARSAHB	09.06.2007	N/A			N/A	N/A	N/A	N/A	0
ARSB	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ARSBP	13.08.2012	N/A			0.0025	N/A	N/A	N/A	0
ASSB	08.04.2015	N/A			0.02	N/A	N/A	N/A	0
AVAZ	08.04.2015	N/A			0.395	N/A	N/A	N/A	0
AVAZP	08.04.2015	N/A			0.231	N/A	N/A	N/A	0
AZKM	21.05.2012	N/A			59	N/A	N/A	N/A	0
BANE	08.04.2015	N/A			58.82	N/A	N/A	N/A	0
BANEP	08.04.2015	N/A			31	N/A	N/A	N/A	0
BEGY	04.10.2012	N/A			0.9	N/A	N/A	N/A	0
BEGYP	04.10.2012	N/A			0.69	N/A	N/A	N/A	0
BENR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BENRP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BISV	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BISVP	08.04.2015	N/A			0.1	N/A	N/A	N/A	0
BLNG	08.04.2015	N/A			0.202	N/A	N/A	N/A	0
BLSBP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BNSB	01.06.2012	N/A			1.5	N/A	N/A	N/A	0
BNSBP	01.06.2012	N/A			0.35	N/A	N/A	N/A	0
BRZL	08.04.2015	N/A			15	N/A	N/A	N/A	0
BSPB	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
BSPBP	17.05.2013	N/A			0.905	N/A	N/A	N/A	0
CHEP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CHGZ	08.04.2015	N/A			0.625	N/A	N/A	N/A	0
CHMF	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CHMK	08.04.2015	N/A			258	N/A	N/A	N/A	0
CHMZ	03.07.2012	N/A			6.3	N/A	N/A	N/A	0
CHSB	18.05.2012	N/A			0.0016	N/A	N/A	N/A	0
CHSBP	18.05.2012	N/A			N/A	N/A	N/A	N/A	0
CHZN	08.04.2015	N/A			3.67	N/A	N/A	N/A	0
CITB	07.05.2014	N/A			N/A	N/A	N/A	N/A	0
CLSB	08.04.2015	N/A			0.0115	N/A	N/A	N/A	0
CLSBP	08.04.2015	N/A			0.006	N/A	N/A	N/A	0
CNTL	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
CNTLP	08.04.2015	N/A			0.63	N/A	N/A	N/A	0
DALM	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
DASB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
DGBZ	08.04.2015	N/A			0.515	N/A	N/A	N/A	0
DGBZP	08.04.2015	N/A			0.4835	N/A	N/A	N/A	0
DIXY	08.04.2015	N/A			10	N/A	N/A	N/A	0
DNKOP	10.10.2014	N/A			N/A	N/A	N/A	N/A	0
DVEC	08.04.2015	N/A			0.02156	N/A	N/A	N/A	0
ELIB	27.12.2011	N/A			25	N/A	N/A	N/A	0
ELTZ	08.04.2015	N/A			41	N/A	N/A	N/A	0
ENRU	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
EONR	08.04.2015	N/A			0.081	N/A	N/A	N/A	0
ERCO	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
ETGK	04.10.2012	N/A			0.001	N/A	N/A	N/A	0
EVCO	20.02.2014	N/A			N/A	N/A	N/A	N/A	0
FEES	08.04.2015	N/A			0.0058	N/A	N/A	N/A	0
FESH	08.04.2015	N/A			0.1821	N/A	N/A	N/A	0
FORTP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
GAZA	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZAP	08.04.2015	N/A			22	N/A	N/A	N/A	0
GAZC	08.04.2015	N/A			2.13	N/A	N/A	N/A	0
GAZP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
GAZS	08.04.2015	N/A			2.068	N/A	N/A	N/A	0
GAZT	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
GCHE	08.04.2015	N/A			16	N/A	N/A	N/A	0
GMKN	08.04.2015	N/A			170	N/A	N/A	N/A	0
GRAZ	08.04.2015	N/A			0.325	N/A	N/A	N/A	0
GTLC	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
GTPR	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
GUMM	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
HALS	08.04.2015	N/A			20	N/A	N/A	N/A	0
HIMC	08.04.2015	N/A			0.023	N/A	N/A	N/A	0
HIMCP	08.04.2015	N/A			0.03183	N/A	N/A	N/A	0
HYDR	08.04.2015	N/A			0.01788	N/A	N/A	N/A	0
IFCAEC	11.11.2004	N/A			N/A	N/A	N/A	N/A	0
IFCAMC	11.11.2004	N/A			N/A	N/A	N/A	N/A	0
IFCATC	11.11.2004	N/A			N/A	N/A	N/A	N/A	0
IGST	08.04.2015	N/A			55	N/A	N/A	N/A	0
IGSTP	08.04.2015	N/A			11.2194	N/A	N/A	N/A	0
IRAO	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
IRGZ	08.04.2015	N/A			0.44	N/A	N/A	N/A	0
IRKT	08.04.2015	N/A			0.315	N/A	N/A	N/A	0
ISKJ	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
IVSB	01.06.2012	N/A			0.012	N/A	N/A	N/A	0
IVSBP	15.02.2010	N/A			N/A	N/A	N/A	N/A	0
JNOS	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
JNOSP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
KAZT	08.04.2015	N/A			2.5	N/A	N/A	N/A	0
KAZTP	08.04.2015	N/A			1.1	N/A	N/A	N/A	0
KCHE	08.04.2015	N/A			0.001	N/A	N/A	N/A	0
KCHEP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KGKC	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KGKCP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KHEL	28.09.2012	N/A			2.69307	N/A	N/A	N/A	0
KIRZ	12.09.2011 11:06:56	N/A			4	N/A	N/A	N/A	0
KISB	26.09.2014	N/A			N/A	N/A	N/A	N/A	0
KISBP	26.09.2014	N/A			0.0055	N/A	N/A	N/A	0
KLNA	21.02.2012	N/A			135.25	N/A	N/A	N/A	0
KLSB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KMAZ	08.04.2015	N/A			1.06	N/A	N/A	N/A	0
KMEZ	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KMTZ	08.04.2015	N/A			5.32	N/A	N/A	N/A	0
KOGK	08.04.2015	N/A			1 500	N/A	N/A	N/A	0
KOMM	14.11.2014	N/A			8	N/A	N/A	N/A	0
KOPK	05.03.2007 09:49:07	0.254			N/A	N/A	N/A	N/A	0
KOSB	14.11.2012 11:26:19	N/A			0.059	N/A	N/A	N/A	0
KOSBP	14.11.2012 11:26:26	N/A			0.003	N/A	N/A	N/A	0
KOSM	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
KRGE	22.03.2013	N/A			0.145	N/A	N/A	N/A	0
KRGEP	22.03.2013	N/A			0.18	N/A	N/A	N/A	0
KRKN	08.04.2015	N/A			185	N/A	N/A	N/A	0
KRKNP	08.04.2015	N/A			175	N/A	N/A	N/A	0
KRKO	08.04.2015	N/A			0.3	N/A	N/A	N/A	0
KRKOP	08.04.2015	N/A			0.26	N/A	N/A	N/A	0
KROT	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
KROTP	08.04.2015	N/A			4.5	N/A	N/A	N/A	0
KRSB	08.04.2015	N/A			0.01	N/A	N/A	N/A	0
KRSBP	08.04.2015	N/A			0.075	N/A	N/A	N/A	0
KRSG	08.04.2015	N/A			2.85	N/A	N/A	N/A	0
KTSB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KTSBP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KUBE	08.04.2015	N/A			4.9	N/A	N/A	N/A	0
KUOS	28.06.2010	N/A			N/A	N/A	N/A	N/A	0
KUSB	18.05.2012	N/A			0.007	N/A	N/A	N/A	0
KUSBP	18.05.2012	N/A			0.0035	N/A	N/A	N/A	0
KUSTP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KUZB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KZBE	08.04.2015	N/A			0.0015	N/A	N/A	N/A	0
KZMS	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
KZOS	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
LIFE	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
LKOH	08.04.2015	N/A			59.35	N/A	N/A	N/A	0
LNTA	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
LOMO	02.05.2012	N/A			0.06	N/A	N/A	N/A	0
LOMOP	02.05.2012	N/A			0.05	N/A	N/A	N/A	0
LPSB	08.04.2015	N/A			0.05	N/A	N/A	N/A	0
LSNG	08.04.2015	N/A			0.2	N/A	N/A	N/A	0
LSNGP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
LSRG	08.04.2015	N/A			18	N/A	N/A	N/A	0
LVHK	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
MAGE	08.04.2015	N/A			0.15	N/A	N/A	N/A	0
MAGEP	08.04.2015	N/A			0.095	N/A	N/A	N/A	0
MAGN	08.04.2015	N/A			0.239	N/A	N/A	N/A	0
MASZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MDMBP	25.08.2011	N/A			0.52	N/A	N/A	N/A	0
MERF	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
MFGS	08.04.2015	N/A			14.5	N/A	N/A	N/A	0
MFGSP	08.04.2015	N/A			11	N/A	N/A	N/A	0
MFON	08.04.2015	N/A			37.4	N/A	N/A	N/A	0
MGNT	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MGNZ	08.04.2015	N/A			188	N/A	N/A	N/A	0
MGTS	08.04.2015	N/A			14	N/A	N/A	N/A	0
MGTSP	08.04.2015	N/A			15.12	N/A	N/A	N/A	0
MGVM	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
MINV	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MISB	08.04.2015	N/A			0.11	N/A	N/A	N/A	0
MISBP	08.04.2015	N/A			0.05	N/A	N/A	N/A	0
MMBM	08.04.2015	N/A			40	N/A	N/A	N/A	0
MOBB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
MOEX	08.04.2015	N/A			2	N/A	N/A	N/A	0
MORI	08.04.2015	N/A			0.16	N/A	N/A	N/A	0
MOTZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MRKC	08.04.2015	N/A			0.011	N/A	N/A	N/A	0
MRKH	30.12.2013	N/A			0.0332	N/A	N/A	N/A	0
MRKHP	30.12.2013	N/A			0.0408	N/A	N/A	N/A	0
MRKK	08.04.2015	N/A			1.2	N/A	N/A	N/A	0
MRKP	08.04.2015	N/A			0.0056	N/A	N/A	N/A	0
MRKS	08.04.2015	N/A			0.0043	N/A	N/A	N/A	0
MRKU	08.04.2015	N/A			0.006	N/A	N/A	N/A	0
MRKV	08.04.2015	N/A			0.002	N/A	N/A	N/A	0
MRKY	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MRKZ	08.04.2015	N/A			0.0021	N/A	N/A	N/A	0
MRSB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
MSNG	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MSRS	08.04.2015	N/A			0.0419	N/A	N/A	N/A	0
MSSB	08.04.2015	N/A			0.0097	N/A	N/A	N/A	0
MSST	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
MSSV	26.09.2012	N/A			0.02	N/A	N/A	N/A	0
MSTT	08.04.2015	N/A			2.5	N/A	N/A	N/A	0
MTLR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
MTLRP	08.04.2015	N/A			3.34	N/A	N/A	N/A	0
MTSS	08.04.2015	N/A			10.12	N/A	N/A	N/A	0
MUGS	08.04.2015	N/A			0.005	N/A	N/A	N/A	0
MUGSP	08.04.2015	N/A			0.0034	N/A	N/A	N/A	0
MVID	08.04.2015	N/A			7.55	N/A	N/A	N/A	0
NBTR	20.03.2015	N/A			N/A	N/A	N/A	N/A	0
NFAZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NGSB	09.11.2011	N/A			N/A	N/A	N/A	N/A	0
NGSBP	09.11.2011	N/A			N/A	N/A	N/A	N/A	0
NKNC	08.04.2015	N/A			0.6	N/A	N/A	N/A	0
NKNCP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NKOLFI	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NKOLPR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NKOLSE	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NKOLTH	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NKSH	08.04.2015	N/A			0.41	N/A	N/A	N/A	0
NLMK	08.04.2015	N/A			1.35	N/A	N/A	N/A	0
NMOS	28.11.2014	N/A			24.25	N/A	N/A	N/A	0
NMTP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NNSB	08.04.2015	N/A			26	N/A	N/A	N/A	0
NNSBP	08.04.2015	N/A			18	N/A	N/A	N/A	0
NOKN	16.12.2011	N/A			7	N/A	N/A	N/A	0
NPOF	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
NSVZ	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
NTRI	16.12.2011	N/A			2.04632	N/A	N/A	N/A	0
NVNG	08.04.2015	N/A			22.14478	N/A	N/A	N/A	0
NVNGP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
NVTK	08.04.2015	N/A			9.69	N/A	N/A	N/A	0
NZGZ	27.12.2013	N/A			N/A	N/A	N/A	N/A	0
ODVA	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
OFCB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
OGKA	24.08.2012	0.0191	−0.0012	−5.91%	0.0203	0.0191	0.0191	0.0191	400 000
OGKB	08.04.2015	N/A			0.0111	N/A	N/A	N/A	0
OGKC	25.09.2012	N/A			0.0322	N/A	N/A	N/A	0
OGKD	18.11.2011	N/A			0.0744	N/A	N/A	N/A	0
OGKE	28.11.2014	N/A			0.02194	N/A	N/A	N/A	0
OGKF	26.10.2011	N/A			0.0234	N/A	N/A	N/A	0
OLMRTS	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
OMSB	20.04.2012	N/A			2.75	N/A	N/A	N/A	0
OMSBP	20.04.2012	N/A			2	N/A	N/A	N/A	0
OMZZ	07.08.2014	N/A			1.23	N/A	N/A	N/A	0
OMZZP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
OPCM	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
OPIN	08.04.2015	N/A			7.65	N/A	N/A	N/A	0
ORSB	01.06.2012	N/A			0.04	N/A	N/A	N/A	0
ORSBP	01.06.2012	N/A			N/A	N/A	N/A	N/A	0
OTKRBN	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
OTKRSH	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PAZA	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PBSB	10.12.2012	N/A			0.4	N/A	N/A	N/A	0
PBSBP	10.12.2012	N/A			0.2	N/A	N/A	N/A	0
PDMS	13.12.2012 12:39:29	N/A			1.9	N/A	N/A	N/A	0
PETR	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
PGHO	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PHOR	08.04.2015	N/A			30.03	N/A	N/A	N/A	0
PHST	08.04.2015	N/A			35	N/A	N/A	N/A	0
PIKK	08.04.2015	N/A			2.046	N/A	N/A	N/A	0
PKBA	04.10.2012	N/A			46	N/A	N/A	N/A	0
PKBAP	26.10.2011	N/A			35.35098	N/A	N/A	N/A	0
PLSM	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
PLZL	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
PMOT	11.10.2013	N/A			0.03252	N/A	N/A	N/A	0
PMSB	08.04.2015	N/A			1	N/A	N/A	N/A	0
PMSBP	08.04.2015	N/A			2.7	N/A	N/A	N/A	0
PMTL	18.06.2012	N/A			16.2	N/A	N/A	N/A	0
PRFN	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
PRIM	08.04.2015	N/A			0.105	N/A	N/A	N/A	0
PRMI	26.12.2012	N/A			0.04	N/A	N/A	N/A	0
PRTH	10.05.2011	N/A			29 039.07344	N/A	N/A	N/A	0
PRTK	08.04.2015	N/A			1.1319	N/A	N/A	N/A	0
PSBR	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
PTRM	24.02.2012	0.04	+0.0099	+32.89%	0.0301	0.04	0.04	0.04	10 000 000
PZSB	31.08.2011	N/A			0.1	N/A	N/A	N/A	0
PZSBP	29.11.2010	N/A			N/A	N/A	N/A	N/A	0
QIWI	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RASP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RBCI	16.06.2011	N/A			1.26	N/A	N/A	N/A	0
RBCM	08.04.2015	N/A			0.19	N/A	N/A	N/A	0
RDRB	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
REBR	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
REMTSP	16.03.2009 11:27:37	30.5	+0.5	+1.67%	30	30.5	30.5	30.5	600
RGAMSB	10.06.2005	N/A			N/A	N/A	N/A	N/A	0
RGSS	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RKKE	08.04.2015	N/A			125	N/A	N/A	N/A	0
RLMN	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RLMNP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RNAV	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RNHS	15.08.2014	N/A			1.99025	N/A	N/A	N/A	0
RNHSP	15.08.2014	N/A			N/A	N/A	N/A	N/A	0
RODNP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
ROLO	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
ROSB	08.04.2015	N/A			3	N/A	N/A	N/A	0
ROSN	08.04.2015	N/A			7.56424	N/A	N/A	N/A	0
ROST	08.04.2015	N/A			3.35	N/A	N/A	N/A	0
RSAM	14.09.2012	N/A			15	N/A	N/A	N/A	0
RSEA	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RSTI	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RSTIP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RTGZ	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RTKM	08.04.2015	N/A			3.07367	N/A	N/A	N/A	0
RTKMP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RTMC	16.12.2011	N/A			0.25	N/A	N/A	N/A	0
RTSB	08.04.2015	N/A			0.0105	N/A	N/A	N/A	0
RTSBP	08.04.2015	N/A			0.0084	N/A	N/A	N/A	0
RUAL	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
RUALR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
RUSI	08.04.2015	N/A			1.396	N/A	N/A	N/A	0
RUSP	08.04.2015	N/A			0.02	N/A	N/A	N/A	0
RZSB	08.04.2015	N/A			0.22	N/A	N/A	N/A	0
SAGO	08.04.2015	N/A			0.018	N/A	N/A	N/A	0
SAGOP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SARE	08.04.2015	N/A			0.0027	N/A	N/A	N/A	0
SAREP	08.04.2015	N/A			0.0013	N/A	N/A	N/A	0
SBER	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SBERP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SCON	24.07.2012	N/A			3.82	N/A	N/A	N/A	0
SELG	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SELGP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
SELL	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
SEMZ	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
SIBN	08.04.2015	N/A			3.625	N/A	N/A	N/A	0
SILM	17.05.2013	0.1975	−0.0035	−1.74%	0.201	0.1975	0.1975	0.1975	150 000
SITR	21.11.2013	N/A			0.0181	N/A	N/A	N/A	0
SKYC	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
SLDMDI	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SLDMIN	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SLDMSI	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SMARRI	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SMARSM	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SMARZA	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SMSB	18.05.2012	N/A			0.0556	N/A	N/A	N/A	0
SMSBP	18.05.2012	N/A			0.06	N/A	N/A	N/A	0
SNGS	08.04.2015	N/A			0.83078	N/A	N/A	N/A	0
SNGSP	08.04.2015	N/A			0.703	N/A	N/A	N/A	0
SNOS	29.05.2014	N/A			159.66059	N/A	N/A	N/A	0
SNOZ	08.12.2011	N/A			130	N/A	N/A	N/A	0
SNTZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
STBK	18.11.2011	N/A			3.05	N/A	N/A	N/A	0
STBKPA	18.11.2011	N/A			4.5	N/A	N/A	N/A	0
STBN	07.02.2006	N/A			N/A	N/A	N/A	N/A	0
STSB	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
STSBP	08.04.2015	N/A			0.0022	N/A	N/A	N/A	0
SVAV	08.04.2015	N/A			24	N/A	N/A	N/A	0
SVSB	26.09.2014	N/A			0.03	N/A	N/A	N/A	0
SVSBP	26.09.2014	N/A			0.02268	N/A	N/A	N/A	0
SVTZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
SXPNP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
SYNG	08.04.2015	N/A			15.5	N/A	N/A	N/A	0
SZPR	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
SZRP	18.11.2011	N/A			3.1	N/A	N/A	N/A	0
TAER	08.04.2015	N/A			4.45	N/A	N/A	N/A	0
TAMZ	04.10.2012	N/A			0.74	N/A	N/A	N/A	0
TANL	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
TANLP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
TASB	08.04.2015	N/A			0.01	N/A	N/A	N/A	0
TASBP	08.04.2015	N/A			0.001	N/A	N/A	N/A	0
TATN	08.04.2015	N/A			6.88	N/A	N/A	N/A	0
TATNP	08.04.2015	N/A			3.525	N/A	N/A	N/A	0
TCBN	06.11.2013	N/A			N/A	N/A	N/A	N/A	0
TFKF	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
TGKA	08.04.2015	N/A			0.00021	N/A	N/A	N/A	0
TGKB	08.04.2015	N/A			0.00005	N/A	N/A	N/A	0
TGKBP	08.04.2015	N/A			0.00007	N/A	N/A	N/A	0
TGKD	08.04.2015	N/A			0.00011	N/A	N/A	N/A	0
TGKDP	08.04.2015	N/A			0.00025	N/A	N/A	N/A	0
TGKE	27.11.2014	N/A			0.00011	N/A	N/A	N/A	0
TGKF	27.11.2014	N/A			0.0001	N/A	N/A	N/A	0
TGKG	18.11.2011	N/A			0.07195	N/A	N/A	N/A	0
TGKI	27.11.2014	N/A			0.00008	N/A	N/A	N/A	0
TGKJ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TGKK	14.11.2012 15:16:13	N/A			0.00024	N/A	N/A	N/A	0
TGKM	18.11.2011	N/A			0.0032	N/A	N/A	N/A	0
TGKN	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TGKO	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TGVK	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TLSB	18.05.2012	N/A			0.0041	N/A	N/A	N/A	0
TMAT	26.09.2011 10:44:58	N/A			0.52	N/A	N/A	N/A	0
TORS	08.04.2015	N/A			0.01802	N/A	N/A	N/A	0
TORSP	08.04.2015	N/A			0.02	N/A	N/A	N/A	0
TOSB	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TOSBP	01.06.2012	N/A			0.0132	N/A	N/A	N/A	0
TPLF	18.04.2013	N/A			N/A	N/A	N/A	N/A	0
TRAV	16.09.2014	N/A			N/A	N/A	N/A	N/A	0
TRCN	08.04.2015	N/A			100	N/A	N/A	N/A	0
TRMK	08.04.2015	N/A			2.64014	N/A	N/A	N/A	0
TRNFP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYDN	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYDR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYEN	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYFD	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYFS	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYIM	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYMT	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYNC	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYPS	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYPT	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYRB	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYSD	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TROYTC	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TRUDP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
TTLK	08.04.2015	N/A			0.00478	N/A	N/A	N/A	0
TUCH	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
TUZA	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TVSB	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TVSBP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
TZUM	11.03.2014	N/A			0.68	N/A	N/A	N/A	0
UCSS	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
UDMN	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
UDSB	26.09.2014	N/A			0.19	N/A	N/A	N/A	0
UDSBP	26.09.2014	N/A			0.02	N/A	N/A	N/A	0
UFMO	20.02.2015	N/A			0.72138	N/A	N/A	N/A	0
UFNC	10.09.2012	N/A			3.85	N/A	N/A	N/A	0
UFNCP	10.09.2012	N/A			2	N/A	N/A	N/A	0
UFOS	23.06.2014	N/A			2.8	N/A	N/A	N/A	0
UFOSP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
UKUZ	08.04.2015	N/A			60	N/A	N/A	N/A	0
UNAC	08.04.2015	N/A			0.00543	N/A	N/A	N/A	0
URKA	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
USAMCI	05.12.2014	N/A			N/A	N/A	N/A	N/A	0
USBN	08.04.2015	N/A			0.008	N/A	N/A	N/A	0
UTAR	08.04.2015	N/A			0.5	N/A	N/A	N/A	0
UTII	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
VDSB	08.04.2015	N/A			0.8	N/A	N/A	N/A	0
VERT	29.05.2014	N/A			0.0613	N/A	N/A	N/A	0
VGSB	08.04.2015	N/A			0.1	N/A	N/A	N/A	0
VGSBP	08.04.2015	N/A			0.1	N/A	N/A	N/A	0
VICMCZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VICMTZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VJGZ	08.04.2015	N/A			16	N/A	N/A	N/A	0
VLDIMS	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VOSB	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VRAO	08.04.2015	N/A			0.0074	N/A	N/A	N/A	0
VRAOP	08.04.2015	N/A			0.0091	N/A	N/A	N/A	0
VRPH	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VRSB	08.04.2015	N/A			0.45089	N/A	N/A	N/A	0
VRSBP	08.04.2015	N/A			0.43	N/A	N/A	N/A	0
VSMO	08.04.2015	N/A			150	N/A	N/A	N/A	0
VSMZ	29.10.2012	N/A			1 310	N/A	N/A	N/A	0
VSYD	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
VSYDP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
VTBR	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
VTGK	08.04.2015	N/A			0.05238	N/A	N/A	N/A	0
VTLD	24.10.2013	N/A			N/A	N/A	N/A	N/A	0
VTPR	11.03.2014	N/A			N/A	N/A	N/A	N/A	0
VTRS	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
VZRZ	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
WBDF	09.01.2014	N/A			132	N/A	N/A	N/A	0
WTCM	08.04.2015	N/A			0.28489	N/A	N/A	N/A	0
WTCMP	08.04.2015	N/A			0.13305	N/A	N/A	N/A	0
YAEN	18.11.2011	N/A			0.014	N/A	N/A	N/A	0
YAENP	13.05.2008	N/A			0.022	N/A	N/A	N/A	0
YAKG	08.04.2015	N/A			0.66093	N/A	N/A	N/A	0
YKEN	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
YKENP	08.04.2015	N/A			0.0067	N/A	N/A	N/A	0
YRSB	08.04.2015	N/A			2.2	N/A	N/A	N/A	0
YRSBP	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
ZEMC	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ZHIV	08.04.2015	N/A			N/A	N/A	N/A	N/A	0
ZILL	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ZIOP	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A	N/A
ZMZN	08.04.2015	N/A			1.99	N/A	N/A	N/A	0
ZOYA	29.05.2014	N/A			N/A	N/A	N/A	N/A	0
ZVEZ	08.04.2015	N/A			0.01	N/A	N/A	N/A	0
Тикер	Время	Цена							Объём за день, шт
Тикер	Время	сделки			пред закр	откр	мин	макс	Объём за день, шт

Внимание! Уважаемые посетители сайта mfd.ru, предупреждаем вас о следующем: ОАО Московская Биржа (далее – Биржа) является источником и обладателем всей или части указанной на настоящей странице Биржевой информации. Вы не имеете права без письменного согласия Биржи осуществлять дальнейшее распространение или предоставление Биржевой информации третьим лицам в любом виде и любыми средствами, её трансляцию, демонстрацию или предоставление доступа к такой информации, а также её использование в игровых, учебных и иных системах, предусматривающих предоставление и/или распространение Биржевой информации. Вы также не имеете права без письменного согласия Биржи использовать Биржевую информацию для создания Модифицированной информации предназначенной для дальнейшего предоставления третьим лицам или публичного распространения. Кроме того, вы не имеете права без письменного согласия Биржи использовать Биржевую информацию в своих Non-display системах.

VPS VDS для трейдеров

Виртуальный сервер

AFLTS
AIZK04
AIZK05
AIZK06
ALNC01
ALRS07
AVAZ04
BISV01
CHMFS
ESMO03
ESPK01
FBGR02
FEES04
FEESS
GAZP08
GAZP09
GAZPS
GMKNS
HCFB04
HYDRS
INTF02
IRAOS
KOMR08
KOPK02
LENO03
LKOH03
LKOH04
LKOHS
LSNG02
LSNG03
LSRI02
MAGN09
MAGN10
MAGN11
MAGN12
MAGN13
MAGNS
MOOB07
MOS018
MOS019
MOS020
MOS021
MOS039
MOS044
MRKHS
MSNG01
MSNG02
MSNGS
MSRS01
MTLR02
MTSSS
NKNC04
NLMKS
NMTPS
NVTKS
OGKAS
OGKBS
OGKCS
OGKE01
OMZZ05
PLZLS
PMTLS
PRFN01
RASPS
RBCM01
RBCM02
RBCM03
RBCM04
RBCM05
RBCM06
ROSNS
RSBN07
RSTR
RSTRS
RSYO07
RTKMS
RUALRS
RZHD07
SAMR03
SAMR04
SATR03
SBERPS
SBERS
SIBNS
SNGSPS
SNGSS
TATNS
TGKAS
TMEN02
TNKO4
TNKO5
TRNFPS
UKGO01
UNMF01
URKAS
USDRUB
USDRUBS
VLSP01
VTBR05
VTBR06
VTBRS
XFIN01

#BRUT
#KVAS
#PYRA
#TEST
#UMOR
ABRD
AESL
AFKS
AFLT
AGRO
AKHA
AKRN
ALBK
ALNU
AMEZ
ANGA
APTC
APTCP
APTK
ARMD
ARSA
ARSAHB
ARSB
ARSBP
ASSB
AVAZ
AVAZP
AZKM
BANE
BANEP
BEGY
BEGYP
BENR
BENRP
BISV
BISVP
BLNG
BLSBP
BNSB
BNSBP
BRZL
BSPB
BSPBP
CHEP
CHGZ
CHMF
CHMK
CHMZ
CHSB
CHSBP
CHZN
CITB
CLSB
CLSBP
CNTL
CNTLP
DALM
DASB
DGBZ
DGBZP
DIXY
DNKOP
DVEC
ELIB
ELTZ
ENRU
EONR
ERCO
ETGK
EVCO
FEES
FESH
FORTP
GAZA
GAZAP
GAZC
GAZP
GAZS
GAZT
GCHE
GMKN
GRAZ
GTLC
GTPR
GUMM
HALS
HIMC
HIMCP
HYDR
IFCAEC
IFCAMC
IFCATC
IGST
IGSTP
IRAO
IRGZ
IRKT
ISKJ
IVSB
IVSBP
JNOS
JNOSP
KAZT
KAZTP
KCHE
KCHEP
KGKC
KGKCP
KHEL
KIRZ
KISB
KISBP
KLNA
KLSB
KMAZ
KMEZ
KMTZ
KOGK
KOMM
KOPK
KOSB
KOSBP
KOSM
KRGE
KRGEP
KRKN
KRKNP
KRKO
KRKOP
KROT
KROTP
KRSB
KRSBP
KRSG
KTSB
KTSBP
KUBE
KUOS
KUSB
KUSBP
KUSTP
KUZB
KZBE
KZMS
KZOS
LIFE
LKOH
LNTA
LOMO
LOMOP
LPSB
LSNG
LSNGP
LSRG
LVHK
MAGE
MAGEP
MAGN
MASZ
MDMBP
MERF
MFGS
MFGSP
MFON
MGNT
MGNZ
MGTS
MGTSP
MGVM
MINV
MISB
MISBP
MMBM
MOBB
MOEX
MORI
MOTZ
MRKC
MRKH
MRKHP
MRKK
MRKP
MRKS
MRKU
MRKV
MRKY
MRKZ
MRSB
MSNG
MSRS
MSSB
MSST
MSSV
MSTT
MTLR
MTLRP
MTSS
MUGS
MUGSP
MVID
NBTR
NFAZ
NGSB
NGSBP
NKNC
NKNCP
NKOLFI
NKOLPR
NKOLSE
NKOLTH
NKSH
NLMK
NMOS
NMTP
NNSB
NNSBP
NOKN
NPOF
NSVZ
NTRI
NVNG
NVNGP
NVTK
NZGZ
ODVA
OFCB
OGKA
OGKB
OGKC
OGKD
OGKE
OGKF
OLMRTS
OMSB
OMSBP
OMZZ
OMZZP
OPCM
OPIN
ORSB
ORSBP
OTKRBN
OTKRSH
PAZA
PBSB
PBSBP
PDMS
PETR
PGHO
PHOR
PHST
PIKK
PKBA
PKBAP
PLSM
PLZL
PMOT
PMSB
PMSBP
PMTL
PRFN
PRIM
PRMI
PRTH
PRTK
PSBR
PTRM
PZSB
PZSBP
QIWI
RASP
RBCI
RBCM
RDRB
REBR
REMTSP
RGAMSB
RGSS
RKKE
RLMN
RLMNP
RNAV
RNHS
RNHSP
RODNP
ROLO
ROSB
ROSN
ROST
RSAM
RSEA
RSTI
RSTIP
RTGZ
RTKM
RTKMP
RTMC
RTSB
RTSBP
RUAL
RUALR
RUSI
RUSP
RZSB
SAGO
SAGOP
SARE
SAREP
SBER
SBERP
SCON
SELG
SELGP
SELL
SEMZ
SIBN
SILM
SITR
SKYC
SLDMDI
SLDMIN
SLDMSI
SMARRI
SMARSM
SMARZA
SMSB
SMSBP
SNGS
SNGSP
SNOS
SNOZ
SNTZ
STBK
STBKPA
STBN
STSB
STSBP
SVAV
SVSB
SVSBP
SVTZ
SXPNP
SYNG
SZPR
SZRP
TAER
TAMZ
TANL
TANLP
TASB
TASBP
TATN
TATNP
TCBN
TFKF
TGKA
TGKB
TGKBP
TGKD
TGKDP
TGKE
TGKF
TGKG
TGKI
TGKJ
TGKK
TGKM
TGKN
TGKO
TGVK
TLSB
TMAT
TORS
TORSP
TOSB
TOSBP
TPLF
TRAV
TRCN
TRMK
TRNFP
TROYDN
TROYDR
TROYEN
TROYFD
TROYFS
TROYIM
TROYMT
TROYNC
TROYPS
TROYPT
TROYRB
TROYSD
TROYTC
TRUDP
TTLK
TUCH
TUZA
TVSB
TVSBP
TZUM
UCSS
UDMN
UDSB
UDSBP
UFMO
UFNC
UFNCP
UFOS
UFOSP
UKUZ
UNAC
URKA
USAMCI
USBN
UTAR
UTII
VDSB
VERT
VGSB
VGSBP
VICMCZ
VICMTZ
VJGZ
VLDIMS
VOSB
VRAO
VRAOP
VRPH
VRSB
VRSBP
VSMO
VSMZ
VSYD
VSYDP
VTBR
VTGK
VTLD
VTPR
VTRS
VZRZ
WBDF
WTCM
WTCMP
YAEN
YAENP
YAKG
YKEN
YKENP
YRSB
YRSBP
ZEMC
ZHIV
ZILL
ZIOP
ZMZN
ZOYA
ZVEZ

Вход • Забыли пароль? • Регистрация

Или воспользуйтесь аккаунтом

Поиск котировок:

Наши продукты:

РТС

• •