'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M14.3017%2018.2207H15.3723L14.8352%2016.9716L14.3017%2018.2207ZM14.0381%2018.8502L13.7205%2019.5769H12.9973L14.5351%2016.0881H15.1601L16.6917%2019.5769H15.9493L15.6357%2018.8502H14.0381ZM25.6746%2019.5744H26.3736V16.0879H25.6746V19.5744ZM22.8929%2018.0766H24.1812V17.4409H22.8929V16.7264H24.7631V16.0905H22.1942V19.5767H24.8304V18.9408H22.8929V18.0766ZM20.1158%2018.4886L19.3234%2016.0879H18.7452L17.9528%2018.4886L17.1817%2016.0898H16.4277L17.6446%2019.5789H18.2308L19.0245%2017.2871L19.8181%2019.5789H20.4094L21.6232%2016.0898H20.8887L20.1158%2018.4886ZM11.9304%2018.0863C11.9304%2018.6538%2011.6486%2018.9571%2011.1368%2018.9571C10.6222%2018.9571%2010.3388%2018.645%2010.3388%2018.0621V16.0902H9.63046V18.0863C9.63046%2019.0681%2010.1761%2019.6312%2011.1271%2019.6312C12.0875%2019.6312%2012.6381%2019.0574%2012.6381%2018.0571V16.0881H11.9304V18.0863ZM7.94048%2016.0881H8.64841V19.5791H7.94048V18.1613H6.34117V19.5791H5.63281V16.0881H6.34117V17.4962H7.94048V16.0881Z'%20fill='white'/%3e%3cpath%20fill-rule='evenodd'%20clip-rule='evenodd'%20d='M16.0069%2011.6456C13.556%2011.6456%2011.5625%209.65187%2011.5625%207.20117H12.1903C12.1903%209.30551%2013.9026%2011.0176%2016.0069%2011.0176C18.1113%2011.0176%2019.8236%209.30551%2019.8236%207.20117H20.4514C20.4514%209.65187%2018.4576%2011.6456%2016.0069%2011.6456Z'%20fill='white'/%3e%3cdefs%3e%3clinearGradient%20id='paint0_linear_17199_5762'%20x1='1336'%20y1='2.75586'%20x2='1336'%20y2='2669.42'%20gradientUnits='userSpaceOnUse'%3e%3cstop%20stop-color='%23FB6361'/%3e%3cstop%20offset='1'%20stop-color='%23ED3E45'/%3e%3c/linearGradient%3e%3c/defs%3e%3c/svg%3e)
Курсы акций российских эмитентов 14.03.08
| Эмитент | Спрос | Предл. | Мин. | Макс. | Последняя | Изм. (%) | Объем сделок (шт.) | Мин. за 52 нед. | Макс. за 52 нед. |
|---|---|---|---|---|---|---|---|---|---|
| Классический рынок РТС ($) | |||||||||
| АвтоВАЗ пр | 0.61 | 0.689 | — | — | — | — | — | 0.615 | 0.78 |
| "Акрон" | 74.5 | 77.0 | — | — | — | — | — | 22.9 | 87.33 |
| "Аптечная сеть 36,6" | 52.0 | 56.0 | — | — | — | — | — | 56.0 | 96.2 |
| "Армада" | 21.6 | 22.0 | — | — | — | — | — | 10.0 | 22.0 |
| АФК "Система" | 1.53 | 1.56 | 1.57 | 1.57 | 1.57 | — | 150000 | 1.5 | 1.85 |
| "Аэрофлот" | 4.3 | 4.55 | — | — | — | — | — | 2.45 | 4.45 |
| "Балтика" | 46.5 | 48.0 | — | — | — | — | — | 43.0 | 51.0 |
| "Балтика" пр | 29.5 | 32.5 | — | — | — | — | — | 30.0 | 35.0 |
| "Башнефть" | 13.55 | 13.9 | — | — | — | — | — | 12.0 | 16.4 |
| "Башнефть" пр | 9.35 | 10.0 | — | — | — | — | — | 8.9 | 11.9 |
| "Белон" | 125.0 | 135.0 | — | — | — | — | — | 37.5 | 180.0 |
| "Верофарм" | 55.6 | 58.5 | — | — | — | — | — | 35.0 | 57.5 |
| Верхне-Салдинское МПО | 248.0 | 254.0 | — | — | — | — | — | 249.0 | 325.0 |
| "Вимм-Билль-Данн" | 75.7 | 78.0 | — | — | — | — | — | 53.0 | 93.0 |
| "Волга-Телеком" | 4.48 | 4.6 | 4.44 | 4.65 | 4.6 | +6.48 | 250811 | 4.0 | 6.5 |
| "Волга-Телеком" пр | 3.14 | 3.28 | 3.27 | 3.3 | 3.27 | +2.19 | 30000 | 3.1 | 4.5 |
| ВТБ | 0.0034 | 0.0037 | 0.0036 | 0.0037 | 0.0036 | +0.84 | 166000000 | 0.003 | 0.006 |
| ГАЗ | 211.0 | 214.0 | — | — | — | — | — | 114.0 | 210.0 |
| ГАЗ пр | 124.0 | 126.0 | — | — | — | — | — | 85.0 | 125.5 |
| "Газпром" | 12.85 | 13.0 | 12.77 | 13.11 | 12.85 | +0.71 | 460850 | 8.6 | 15.0 |
| ГидроОГК | 0.0845 | 0.0848 | 0.085 | 0.0851 | 0.085 | -0.58 | 1184281 | 0.084 | 0.093 |
| ГМК "Норильский никель" | 290.0 | 291.5 | 290.0 | 295.6 | 291.0 | -0.24 | 57260 | 167.25 | 313.6 |
| Группа "Разгуляй" | 8.7 | 9.0 | — | — | — | — | — | 3.6 | 9.5 |
| ГУМ | 2.2 | 2.5 | 2.45 | 2.45 | 2.45 | — | 3000 | 1.91 | 2.62 |
| Дальневосточная энергетическая компания | 0.1 | 0.106 | 0.1 | 0.1 | 0.1 | — | 85642 | 0.1 | 0.123 |
| "Дальсвязь" | 4.5 | 4.8 | 4.8 | 4.85 | 4.85 | +2.11 | 25000 | 4.05 | 5.7 |
| "Дальсвязь" пр | 4.05 | 4.5 | — | — | — | — | — | 4.2 | 4.95 |
| ДВМП | 0.99 | 1.04 | — | — | — | — | — | 0.52 | 1.2 |
| "Дикси" | 14.25 | 14.65 | — | — | — | — | — | 13.85 | 15.6 |
| "Иркут" | 0.891 | 0.94 | — | — | — | — | — | 0.875 | 1.025 |
| "Иркутскэнерго" | 1.0 | 1.03 | 1.0 | 1.0 | 1.0 | — | 1005000 | 0.895 | 1.19 |
| "Калина" | 32.55 | 33.75 | — | — | — | — | — | 31.0 | 45.3 |
| "Лебедянский" | 92.5 | 93.0 | 93.5 | 93.5 | 93.5 | +1.36 | 1000 | 77.0 | 110.0 |
| ЛСР | 77.0 | 80.85 | — | — | — | — | — | 62.0 | 73.25 |
| ЛУКОЙЛ | 76.7 | 77.5 | 76.5 | 79.0 | 76.7 | +1.19 | 64250 | 64.25 | 95.8 |
| "М.Видео" | 7.9 | 8.14 | 7.97 | 8.03 | 8.03 | +2.29 | 14000 | 6.0 | 8.03 |
| "Магнит" | 48.7 | 49.45 | — | — | — | — | — | 39.5 | 56.65 |
| "Мегионнефтегаз" | 28.5 | 30.5 | — | — | — | — | — | 29.0 | 41.5 |
| ММК | 1.25 | 1.31 | 1.28 | 1.31 | 1.31 | +3.15 | 250000 | 0.94 | 1.48 |
| Московская ГЭСК | 0.0675 | 0.069 | 0.0675 | 0.0675 | 0.0675 | +0.75 | 1000000 | 0.064 | 0.094 |
| Московская ОЭСК | 0.091 | 0.0955 | — | — | — | — | — | 0.066 | 0.135 |
| Московская ТСК | 0.031 | 0.033 | — | — | — | — | — | 0.029 | 0.047 |
| МТС | 13.0 | 13.2 | 12.2 | 13.33 | 13.1 | -0.38 | 159500 | 8.95 | 15.7 |
| "Нижнекамскнефтехим" | 0.975 | 1.03 | 1.0 | 1.02 | 1.02 | +3.55 | 110000 | 0.316 | 1.02 |
| НЛМК | 4.35 | 4.49 | — | — | — | — | — | 2.48 | 4.8 |
| Новороссийский МТП | 0.215 | 0.225 | — | — | — | — | — | 0.195 | 0.293 |
| "Нутринвестхолдинг" | 41.5 | 42.0 | — | — | — | — | — | 41.5 | 54.0 |
| ОГК-1 | 0.115 | 0.1175 | 0.117 | 0.1175 | 0.117 | — | 900051 | 0.094 | 0.175 |
| ОГК-2 | 0.12 | 0.124 | — | — | — | — | — | 0.12 | 0.175 |
| ОГК-3 | 0.115 | 0.127 | 0.117 | 0.117 | 0.117 | — | 500000 | 0.117 | 0.175 |
| ОГК-5 | 0.125 | 0.1285 | — | — | — | — | — | 0.13 | 0.18 |
| ОГК-6 | 0.0975 | 0.103 | — | — | — | — | — | 0.1 | 0.166 |
| "Открытые инвестиции" | 237.0 | 237.9 | 237.0 | 240.0 | 237.9 | +0.81 | 9550 | 230.0 | 312.0 |
| "Пермьэнерго" | 11.8 | 12.8 | — | — | — | — | — | 11.0 | 15.0 |
| ПИК | 27.0 | 28.35 | — | — | — | — | — | 23.1 | 30.75 |
| ПНТЗ | 28.0 | 31.9 | — | — | — | — | — | 28.0 | 33.5 |
| "Полиметалл" | 8.5 | 8.8 | 8.7 | 8.7 | 8.7 | — | 5000 | 5.04 | 9.35 |
| "Полюс Золото" | 57.5 | 59.0 | 53.5 | 58.0 | 53.55 | — | 700 | 38.02 | 58.0 |
| РАО "ЕЭС России" | 1.1 | 1.12 | 1.11 | 1.127 | 1.112 | -0.45 | 3888700 | 0.99 | 1.465 |
| РАО "ЕЭС России" пр | 0.97 | 1.0 | — | — | — | — | — | 0.865 | 1.33 |
| "Распадская" | 7.38 | 7.45 | 7.4 | 7.43 | 7.4 | — | 50000 | 2.05 | 7.8 |
| РБК | 10.25 | 10.35 | — | — | — | — | — | 7.45 | 10.9 |
| РИТЭК | 8.35 | 8.89 | — | — | — | — | — | 8.5 | 10.85 |
| "Росинтер Ресторантс Холдинг" | 54.5 | 57.0 | 57.0 | 57.0 | 57.0 | — | 1000 | 35.4 | 61.0 |
| "Роснефть" | 8.48 | 8.56 | 8.48 | 8.67 | 8.48 | -0.24 | 101000 | 6.67 | 9.7 |
| "Ростелеком" пр | 2.35 | 2.7 | — | — | — | — | — | 2.0 | 3.6 |
| Сбербанк РФ пр | 2.0 | 2.3 | — | — | — | — | — | 2.05 | 3.2 |
| "Свердловэнерго" | 1.08 | 1.13 | — | — | — | — | — | 0.89 | 1.645 |
| "Северо-Западный телеком" | 1.23 | 1.245 | 1.23 | 1.26 | 1.25 | +2.54 | 800000 | 1.14 | 1.95 |
| "Северо-Западный телеком" пр | 1.07 | 1.105 | 1.075 | 1.09 | 1.09 | — | 115000 | 1.0 | 1.27 |
| "Северсталь" | 26.1 | 26.7 | 26.5 | 27.45 | 26.7 | -2.38 | 35200 | 12.5 | 27.45 |
| "Северсталь-авто" | 61.5 | 62.5 | 62.0 | 62.0 | 62.0 | — | 3807 | 29.5 | 63.0 |
| "Седьмой континент" | 22.7 | 23.2 | — | — | — | — | — | 22.95 | 29.35 |
| "Сибирьтелеком" | 0.0925 | 0.0935 | 0.0935 | 0.096 | 0.094 | +4.44 | 5000000 | 0.078 | 0.133 |
| "Сибирьтелеком" пр | 0.064 | 0.069 | 0.0658 | 0.0658 | 0.0658 | — | 400000 | 0.061 | 0.09 |
| "Силовые машины" | 0.2 | 0.205 | — | — | — | — | — | 0.163 | 0.205 |
| "Синергия" | 52.5 | 54.5 | 52.5 | 55.0 | 55.0 | +5.97 | 1750 | 48.0 | 69.0 |
| "Ситроникс" | 0.12 | 0.126 | — | — | — | — | — | 0.102 | 0.21 |
| "Сургутнефтегаз" пр | 0.48 | 0.54 | 0.5205 | 0.56 | 0.5205 | -8.28 | 800000 | 0.434 | 0.845 |
| "Татнефть" | 6.0 | 6.45 | 6.1 | 6.1 | 6.1 | -3.94 | 900 | 4.2 | 6.5 |
| "Татнефть" пр | 3.15 | 3.33 | — | — | — | — | — | 2.6 | 3.7 |
| ТГК-1 | 0.0013 | 0.0014 | — | — | — | — | — | 0.001 | 0.002 |
| ТГК-10 | 4.31 | 4.42 | — | — | — | — | — | 3.5 | 4.55 |
| ТГК-11 | 0.0012 | 0.0013 | 0.0013 | 0.0014 | 0.0013 | — | 95000000 | 0.001 | 0.002 |
| ТГК-14 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | — | 134203030 | 0.0 | 0.0 |
| ТГК-2 | 0.001 | 0.001 | 0.0011 | 0.0011 | 0.0011 | -7.89 | 101117417 | 0.001 | 0.001 |
| ТГК-4 | 0.0011 | 0.0011 | — | — | — | — | — | 0.001 | 0.001 |
| ТГК-5 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | +4.71 | 20000000 | 0.001 | 0.001 |
| ТГК-6 | 0.001 | 0.001 | 0.001 | 0.001 | 0.001 | +4.17 | 50000000 | 0.001 | 0.001 |
| ТГК-9 | 0.0003 | 0.0003 | — | — | — | — | — | 0.0 | 0.0 |
| ТМК | 8.0 | 8.2 | 7.87 | 8.0 | 8.0 | +2.24 | 23000 | 7.45 | 11.4 |
| "Транснефть" пр | 1400.0 | 1425.0 | 1420.0 | 1435.0 | 1420.0 | -1.73 | 916 | 1300.0 | 2240.0 |
| "Уралкалий" | 7.15 | 7.59 | — | — | — | — | — | 1.67 | 8.25 |
| "Уралсвязьинформ" | 0.053 | 0.0545 | 0.054 | 0.055 | 0.054 | +1.89 | 12000000 | 0.046 | 0.07 |
| "Уралсвязьинформ" пр | 0.035 | 0.037 | 0.036 | 0.036 | 0.036 | +3.45 | 2000000 | 0.032 | 0.047 |
| Уралсиббанк | 0.019 | 0.02 | — | — | — | — | — | 0.018 | 0.039 |
| УРСАбанк пр | 1.475 | 1.49 | 1.49 | 1.495 | 1.49 | — | 70000 | 1.45 | 2.5 |
| "Фармстандарт" | 65.0 | 65.75 | — | — | — | — | — | 54.25 | 101.5 |
| "Центртелеком" | 0.77 | 0.815 | — | — | — | — | — | 0.65 | 1.0 |
| Челябинский ТПЗ | 3.97 | 4.04 | — | — | — | — | — | 3.76 | 4.875 |
| "Челябэнерго" | 0.074 | 0.079 | — | — | — | — | — | 0.067 | 0.098 |
| ЧМК | 392.0 | 425.0 | — | — | — | — | — | 165.0 | 450.0 |
| ЧЦЗ | 11.55 | 11.8 | — | — | — | — | — | 9.3 | 16.0 |
| ЮТК | 0.165 | 0.169 | 0.161 | 0.1688 | 0.1688 | +5.50 | 3000000 | 0.155 | 0.225 |
| "Ютэйр" | 0.76 | 0.8 | — | — | — | — | — | 0.49 | 0.8 |
| RTS Board ($) | |||||||||
| "Бамтоннельстрой" | 4250.0 | 4700.0 | 4400.0 | 4500.0 | 4500.0 | — | 26 | 1750.0 | 4500.0 |
| "Бамтоннельстрой" пр | 1500.0 | 1620.0 | 1550.0 | 1650.0 | 1650.0 | +13.79 | 35 | 650.0 | 1650.0 |
| "Воскресенскцемент" | 2705.0 | 2850.0 | 2700.0 | 2700.0 | 2700.0 | — | 1 | 2025.0 | 2800.0 |
| "Главмосстрой" | 263.0 | 269.0 | 260.0 | 280.0 | 269.0 | — | 1200 | 180.0 | 280.0 |
| УК "Кузбассразрезуголь" | 0.74 | 0.745 | 0.726 | 0.745 | 0.745 | +0.68 | 1850000 | 0.324 | 0.815 |
| "Куйбышев-Азот" | 2.85 | 3.0 | 2.87 | 2.87 | 2.87 | +0.70 | 10000 | 1.68 | 2.87 |
| Мостоотряд N19 | 5200.0 | 5500.0 | 5250.0 | 5250.0 | 5250.0 | — | 14 | 1500.0 | 5250.0 |
| "Мостотрест" | 1055.0 | 1085.0 | 1050.0 | 1050.0 | 1050.0 | — | 430 | 327.0 | 1200.0 |
| "Сильвинит" пр | 650.0 | 680.0 | 645.0 | 665.0 | 665.0 | — | 371 | 155.0 | 720.0 |
| "Спецгазавтотранс" | 99.0 | 106.0 | 100.0 | 100.0 | 100.0 | — | 400 | 70.982 | 105.0 |
| "ТНК-BP Холдинг" | 1.785 | 1.81 | 1.81 | 1.81 | 1.81 | — | 1760 | 1.52 | 2.38 |
| "ТНК-BP Холдинг" пр | 1.55 | 1.58 | — | — | — | — | — | 0.087 | 2.2 |
| Фондовые биржи "Санкт-Петербург" и РТС (руб.) | |||||||||
| "Газпром" | 303.28 | 306 | 301.0 | 310.49 | 306.0 | +1.32 | 125844 | 220.27 | 365.15 |
| Фондовая биржа ММВБ (руб.) | |||||||||
| АвтоВАЗ | 42.733 | 42.973 | 42.731 | 43.5 | 42.731 | -1.54 | 212300 | 35.15 | 51.9 |
| АвтоВАЗ пр | 14.6 | 14.727 | 14.112 | 14.973 | 14.727 | +0.87 | 150500 | 12.4 | 19.48 |
| "Акрон" | 1763.01 | 1775 | 1750.06 | 1810 | 1775 | -0.28 | 4375 | 482.0 | 2120.0 |
| "Армада" | 515 | 520 | 505.01 | 522.99 | 520 | +0.41 | 77803 | 260.0 | 599.0 |
| АФК "Система" | 36.8 | 36.997 | 36.672 | 37.595 | 36.997 | +0.67 | 336200 | 36.0 | 46.55 |
| "Аэрофлот" | 103 | 103.01 | 103 | 105.5 | 103.01 | -1.80 | 157993 | 55.55 | 112.0 |
| "Балтика" | 1109 | 1124.9 | 1100 | 1136.01 | 1124.9 | +0.44 | 783 | 800.0 | 1330.0 |
| "Балтика" пр | 735 | 749 | 728.05 | 749.98 | 749 | +0.13 | 1396 | 702.0 | 1040.0 |
| Банк Москвы | 1222.75 | 1224.8 | 1220.1 | 1232 | 1224.8 | +0.35 | 1251 | 888.0 | 1835.0 |
| "Белон" | 3025 | 3027.95 | 2980 | 3147 | 3025 | -1.63 | 3320 | 900.0 | 6519.0 |
| "Верофарм" | 1345.01 | 1350 | 1330 | 1350 | 1350 | -1.46 | 1909 | 950.0 | 1439.0 |
| Верхне-Салдинское МПО | 5900.03 | 5944.99 | 5858 | 6024 | 5900 | — | 600 | 5803.03 | 8499.99 |
| "Вимм-Билль-Данн" | 1790.01 | 1790.02 | 1790 | 1860.01 | 1790.02 | -0.55 | 1750 | 1303.0 | 2318.13 |
| "Волга-Телеком" | 107.33 | 107.99 | 103.9 | 111 | 107.33 | +4.51 | 1657032 | 95.01 | 172.0 |
| "Волга-Телеком" пр | 76.81 | 77 | 72.05 | 78.39 | 77 | +1.89 | 569180 | 72.05 | 116.04 |
| ВТБ | 0.0848 | 0.0849 | 0.0845 | 0.0889 | 0.0848 | +1.19 | 61130209000 | 0.0801 | 0.1749 |
| "Газпром" | 303.96 | 303.97 | 300.6 | 310.95 | 303.97 | +0.57 | 70739174 | 222.65 | 365.64 |
| ГМК "Норильский никель" | 6900 | 6904 | 6862 | 7030 | 6900 | -0.09 | 854273 | 4350.1 | 7723.0 |
| Группа "Разгуляй" | 209.41 | 211.799 | 203.61 | 212 | 211.88 | +1.14 | 47544 | 91.0 | 228.77 |
| ГУМ | 55.51 | 56 | 54.61 | 57.99 | 55.51 | -1.75 | 13697 | 44.3 | 74.98 |
| "Дальсвязь" | 115.55 | 116.7 | 113.4 | 119 | 115.5 | +1.85 | 162462 | 95.0 | 144.93 |
| "Дальсвязь" пр | 99 | 99.87 | 98.6 | 101.79 | 99.87 | +0.89 | 54825 | 92.12 | 139.01 |
| "Дикси" | 342 | 344.56 | 342 | 343 | 343 | -0.58 | 244 | 247.45 | 462.5 |
| "Иркут" | 21.798 | 21.8 | 21.65 | 22.289 | 21.7 | -1.81 | 1663800 | 17.0 | 26.667 |
| "Иркутскэнерго" | 23.205 | 23.299 | 22.765 | 23.55 | 23.299 | -1.07 | 360200 | 20.0 | 30.99 |
| "Калина" | 793.26 | 800 | 790.01 | 804.9 | 800 | +1.27 | 3380 | 733.26 | 1250.0 |
| КамАЗ | 144.3 | 144.99 | 143.1 | 152.54 | 145 | -0.34 | 23404 | 59.75 | 186.0 |
| "Лебедянский" | 2201 | 2214 | 2195 | 2224 | 2214 | +0.18 | 696 | 1950.0 | 2700.81 |
| ЛСР | 1824 | 1913 | 2000 | 2000 | 2000 | — | 2 | 1560.0 | 2000.0 |
| ЛУКОЙЛ | 1811.1 | 1813.89 | 1800.05 | 1873.84 | 1813.89 | +1.17 | 4894306 | 1580.0 | 2355.8 |
| "М.Видео" | 185 | 194 | 189 | 193 | 192 | +1.59 | 34934 | 130.0 | 206.09 |
| "Магнит" | 1161.1 | 1164 | 1159 | 1179.5 | 1164 | -1.36 | 19168 | 1000.0 | 1388.88 |
| МГТС | 770 | 786.89 | 762 | 787.02 | 786.89 | +1.53 | 15 | 635.01 | 947.9 |
| "Мегионнефтегаз" | 673.11 | 683 | 673.03 | 684.99 | 673.11 | +0.46 | 19 | 400.0 | 1289.0 |
| "Мегионнефтегаз" пр | 451.01 | 459.98 | 440.22 | 480 | 460 | +3.60 | 2146 | 415.0 | 1059.0 |
| ММК | 30.282 | 30.31 | 29.193 | 30.85 | 30.28 | +1.34 | 3238700 | 21.829 | 35.4 |
| Московская ГЭСК | 1.6 | 1.602 | 1.597 | 1.62 | 1.6 | -0.31 | 266400 | 1.405 | 2.424 |
| Московская ОЭСК | 2.119 | 2.174 | 2.15 | 2.162 | 2.15 | -1.38 | 986800 | 1.691 | 3.645 |
| Московская ТСК | 0.726 | 0.734 | 0.726 | 0.754 | 0.726 | -2.02 | 537500 | 0.65 | 1.249 |
| "Мосэнерго" | 5.536 | 5.586 | 5.499 | 5.6 | 5.586 | +0.29 | 2394000 | 4.4 | 6.977 |
| "Мосэнергосбыт" | 0.607 | 0.608 | 0.596 | 0.62 | 0.607 | +1.34 | 22583000 | 0.42 | 0.79 |
| МТС | 313 | 313.2 | 310.01 | 317.34 | 313 | +0.42 | 1810697 | 227.89 | 384.3 |
| НЛМК | 105.8 | 106.4 | 105.5 | 106.9 | 105.8 | +0.38 | 280000 | 65.49 | 118.44 |
| НОВАТЭК | 189.1 | 189.26 | 188.26 | 197.99 | 189.26 | -0.13 | 771423 | 115.6 | 216.82 |
| Новороссийский МТП | 5.126 | 5.22 | 5.115 | 5.25 | 5.15 | -1.34 | 7600 | 4.8 | 8.87 |
| "Нутринвестхолдинг" | 983.02 | 995 | 980 | 1005 | 995 | +1.02 | 4140 | 900.0 | 1808.9 |
| ОГК-1 | 2.743 | 2.769 | 2.742 | 2.781 | 2.743 | -2.21 | 976600 | 2.231 | 4.899 |
| ОГК-2 | 2.873 | 2.9 | 2.873 | 2.95 | 2.873 | -1.95 | 149100 | 2.85 | 4.7 |
| ОГК-3 | 2.741 | 2.764 | 2.72 | 2.8 | 2.741 | -2.04 | 1439600 | 2.556 | 4.67 |
| ОГК-4 | 2.91 | 2.918 | 2.9 | 2.91 | 2.91 | +0.17 | 879100 | 2.137 | 3.32 |
| ОГК-5 | 2.957 | 2.96 | 2.96 | 3.155 | 2.96 | -4.02 | 21660100 | 2.96 | 4.48 |
| ОГК-6 | 2.322 | 2.326 | 2.321 | 2.47 | 2.326 | -2.47 | 416900 | 2.298 | 4.4 |
| ПИК | 655.11 | 665 | 655.11 | 680 | 665 | -0.60 | 4364 | 600.01 | 1010.3 |
| "Полиметалл" | 215.07 | 215.47 | 213.25 | 218.85 | 215 | -0.10 | 112640 | 126.22 | 234.56 |
| "Полюс Золото" | 1380.03 | 1382.98 | 1354 | 1385.31 | 1380.03 | +2.06 | 484062 | 984.08 | 1404.99 |
| РАО "ЕЭС России" | 26.17 | 26.172 | 26.022 | 26.87 | 26.172 | -0.86 | 162351800 | 21.0 | 38.05 |
| РАО "ЕЭС России" пр | 23.054 | 23.14 | 23.027 | 23.48 | 23.14 | -0.04 | 5624700 | 18.0 | 35.137 |
| "Распадская" | 174.2 | 174.99 | 174.1 | 176.95 | 174.1 | -1.08 | 37600 | 52.05 | 192.0 |
| РБК | 246.99 | 247 | 245 | 250 | 246.99 | -0.31 | 393092 | 190.04 | 281.99 |
| РИТЭК | 207 | 207.04 | 195.99 | 210.99 | 207.04 | +0.50 | 6338 | 192.91 | 344.0 |
| "Роснефть" | 201.21 | 201.49 | 199.22 | 206.46 | 201.49 | +0.47 | 13635290 | 164.44 | 239.1 |
| "Ростелеком" | 275.5 | 276.68 | 274.7 | 279.9 | 276.69 | -0.67 | 1825967 | 201.0 | 303.3 |
| "Ростелеком" пр | 59.51 | 59.7 | 57.35 | 60.87 | 59.7 | +4.77 | 16755596 | 47.0 | 93.87 |
| Сбербанк РФ | 76.77 | 76.8 | 76.2 | 80.15 | 76.77 | +1.15 | 129787039 | 73.8 | 113.05 |
| Сбербанк РФ пр | 49.8 | 49.81 | 48.91 | 51 | 49.81 | +1.97 | 12789321 | 47.16 | 83.95 |
| "Свердловэнерго" | 25 | 25.445 | 24.055 | 25.2 | 25 | — | 10300 | 20.011 | 45.0 |
| "Северо-Западный телеком" | 29.4 | 29.5 | 28.7 | 30.3 | 29.4 | +2.80 | 3611100 | 26.999 | 48.0 |
| "Северо-Западный телеком" пр | 25.48 | 25.5 | 25 | 26 | 25.5 | +2.82 | 2411400 | 24.56 | 32.6 |
| "Северсталь" | 632.96 | 634.98 | 629.94 | 654.9 | 632.96 | -1.25 | 434934 | 305.53 | 659.13 |
| "Северсталь-авто" | 1469 | 1474 | 1460 | 1493.99 | 1469 | -1.40 | 5346 | 720.0 | 1529.0 |
| "Седьмой континент" | 545.5 | 547.89 | 545.02 | 551 | 545.51 | -1.17 | 9461 | 500.0 | 799.0 |
| "Сибирьтелеком" | 2.219 | 2.229 | 2.13 | 2.279 | 2.233 | +4.84 | 101690200 | 1.843 | 3.549 |
| "Сибирьтелеком" пр | 1.578 | 1.589 | 1.545 | 1.637 | 1.589 | +3.18 | 13401700 | 1.442 | 2.4 |
| "Сибнефть" | 139.99 | 140 | 139.7 | 144.98 | 140 | -2.23 | 1280574 | 89.6 | 162.4 |
| "Синергия" | 1270.01 | 1289.99 | 1215.99 | 1345 | 1289.99 | +4.03 | 211 | 1145.0 | 2183.14 |
| "Система-Галс" | 3920 | 3988 | 3822.22 | 3999.8 | 3920 | -1.98 | 50 | 3700.0 | 7500.0 |
| "Сургутнефтегаз" | 22.45 | 22.47 | 22.37 | 23.14 | 22.47 | -1.18 | 56545500 | 20.3 | 34.64 |
| "Сургутнефтегаз" пр | 12.97 | 12.994 | 12.751 | 13.477 | 12.994 | -2.03 | 119275700 | 10.0 | 22.35 |
| "Татнефть" | 148.26 | 148.5 | 147.5 | 152.74 | 148.5 | -1.14 | 2954352 | 107.2 | 160.38 |
| "Татнефть" пр | 77.23 | 77.98 | 76.8 | 78.49 | 78 | +2.00 | 227594 | 60.1 | 88.2 |
| ТГК-1 | 0.0309 | 0.0311 | 0.0307 | 0.0314 | 0.0309 | -1.28 | 82176000 | 0.022 | 0.0419 |
| ТГК-10 | 104 | 104.98 | 103.71 | 104.07 | 104 | -0.29 | 6282 | 85.0 | 125.0 |
| ТГК-14 | 0.0072 | 0.0073 | 0.0072 | 0.0074 | 0.0072 | -1.37 | 224905000 | 0.0068 | 0.0139 |
| ТГК-2 | 0.0237 | 0.0238 | 0.0226 | 0.0272 | 0.0238 | -12.18 | 2456819000 | 0.0193 | 0.0415 |
| ТГК-2 пр | 0.0153 | 0.0158 | 0.0151 | 0.0163 | 0.0158 | -1.86 | 5231000 | 0.0132 | 0.031 |
| ТГК-4 | 0.0262 | 0.0265 | 0.0262 | 0.027 | 0.0265 | -1.49 | 77695000 | 0.0239 | 0.0348 |
| ТГК-4 пр | 0.0135 | 0.0136 | 0.0135 | 0.0136 | 0.0136 | — | 61399000 | 0.0129 | 0.03 |
| ТГК-5 | 0.0207 | 0.0208 | 0.0204 | 0.0214 | 0.0208 | +1.46 | 2049184000 | 0.0181 | 0.0409 |
| ТГК-6 | 0.0237 | 0.0239 | 0.0236 | 0.0259 | 0.0237 | -1.25 | 194432100 | 0.0231 | 0.0368 |
| ТГК-9 | 0.0075 | 0.0076 | 0.0074 | 0.0076 | 0.0076 | — | 1193600000 | 0.0064 | 0.0116 |
| ТМК | 195 | 196.59 | 192.36 | 198 | 194.99 | +1.04 | 55487 | 179.54 | 330.0 |
| "Транснефть" пр | 33530 | 33630 | 33490 | 34375.48 | 33530 | -0.49 | 6274 | 30800.0 | 58475.0 |
| "Уралкалий" | 178 | 178.5 | 174.65 | 182 | 178.5 | +3.07 | 238312 | 103.0 | 205.0 |
| "Уралсвязьинформ" | 1.277 | 1.285 | 1.259 | 1.341 | 1.285 | +2.80 | 1330110100 | 1.002 | 1.84 |
| "Уралсвязьинформ" пр | 0.838 | 0.841 | 0.83 | 0.86 | 0.842 | +1.81 | 53784400 | 0.752 | 1.245 |
| "Фармстандарт" | 1505 | 1545 | 1500 | 1550 | 1500 | -3.85 | 28 | 1400.0 | 1840.0 |
| "Центртелеком" | 18.24 | 18.25 | 17.8 | 19 | 18.25 | +2.70 | 1755500 | 15.8 | 26.29 |
| "Центртелеком" пр | 13.3 | 13.75 | 13 | 14 | 13.89 | +5.64 | 833200 | 11.809 | 16.96 |
| "Челябэнерго" | 1.771 | 1.85 | 1.742 | 1.85 | 1.85 | +2.21 | 242900 | 1.631 | 2.9 |
| ЧЦЗ | 336 | 354.98 | 333 | 483 | 354 | +2.61 | 5321 | 284.4 | 497.25 |
| ЮТК | 4.045 | 4.09 | 3.89 | 4.1 | 4.1 | +7.19 | 3409500 | 3.58 | 5.8 |
| ЮТК пр | 3.188 | 3.3 | 3.054 | 3.3 | 3.3 | +4.76 | 222400 | 2.73 | 4.0 |
| "Ютэйр" | 18.121 | 18.38 | 18 | 18.699 | 18.31 | -0.92 | 69700 | 11.23 | 20.0 |
| "Якутскэнерго" | 0.779 | 0.782 | 0.778 | 0.792 | 0.782 | +0.64 | 414700 | 0.65 | 1.498 |
Объемы торгов и цены на РТС даны с учетом адресных сделок.
RTS Board — система индикативных котировок фондовой биржи РТС. пр — привилегированные акции.
Газета «Коммерсантъ» №42
от 15.03.2008, стр. 6