'/%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 03.07.08
| Эмитент | Спрос | Предл. | Мин. | Макс. | Последняя | Изм. (%) | Объем сделок (шт.) | Мин. за 52 нед. | Макс. за 52 нед. |
|---|---|---|---|---|---|---|---|---|---|
| Классический рынок РТС ($) | |||||||||
| АвтоВАЗ | 1.54 | 1.63 | 1.54 | 1.54 | 1.54 | -6.10 | 17220 | 1.54 | 2.05 |
| "Акрон" | 121.0 | 124.0 | 122.0 | 124.0 | 124.0 | +0.81 | 14900 | 23.0 | 124.0 |
| "Аптечная сеть 36,6" | 39.0 | 41.25 | — | — | — | — | — | 40.25 | 89.0 |
| "Армада" | 22.7 | 24.3 | — | — | — | — | — | 10.75 | 24.5 |
| "АФК Система" | 1.3 | 1.42 | 1.32 | 1.36 | 1.32 | — | 160000 | 1.32 | 1.85 |
| "Аэрофлот" | 3.2 | 3.35 | 3.2 | 3.29 | 3.29 | -0.30 | 30000 | 2.67 | 4.45 |
| "Балтика" | 41.0 | 43.75 | — | — | — | — | — | 42.8 | 51.0 |
| "Балтика" пр | 25.0 | 28.0 | — | — | — | — | — | 25.5 | 34.0 |
| "Башнефть" | 18.0 | 19.0 | — | — | — | — | — | 12.86 | 18.5 |
| "Башнефть" пр | 11.4 | 11.6 | — | — | — | — | — | 9.1 | 12.1 |
| "Верофарм" | 53.0 | 55.0 | 54.75 | 54.75 | 54.75 | — | 1000 | 41.8 | 59.0 |
| Верхне-Салдинское МПО | 143.0 | 150.0 | 145.0 | 151.0 | 145.0 | — | 300 | 145.0 | 325.0 |
| "Волга-Телеком" | 4.45 | 4.65 | — | — | — | — | — | 4.0 | 6.45 |
| "Волга-Телеком" пр | 2.6 | 2.74 | — | — | — | — | — | 2.65 | 4.18 |
| ВТБ | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | +3.24 | 73000000 | 0.003 | 0.006 |
| ГАЗ | 155.0 | 170.0 | 165.0 | 166.0 | 165.0 | -2.94 | 300 | 133.0 | 210.0 |
| ГАЗ пр | 100.0 | 110.0 | — | — | — | — | — | 99.0 | 125.5 |
| "Газпром" | 13.5 | 13.6 | 13.52 | 13.83 | 13.6 | -1.66 | 514000 | 9.77 | 15.65 |
| ГидроОГК | 0.073 | 0.074 | 0.073 | 0.075 | 0.074 | — | 1632276 | 0.069 | 0.093 |
| ГМК "Норильский никель" | 238.0 | 245.0 | 238.5 | 245.5 | 240.0 | -1.84 | 30700 | 194.5 | 316.5 |
| Группа "Разгуляй" | 8.05 | 8.2 | 8.1 | 8.2 | 8.2 | +0.86 | 217971 | 3.8 | 9.5 |
| Группа "Черкизово" | 22.0 | 22.7 | — | — | — | — | — | 18.0 | 1950.0 |
| ГУМ | 2.56 | 2.75 | — | — | — | — | — | 1.97 | 2.95 |
| Дальневосточная энергетическая компания | 0.065 | 0.069 | — | — | — | — | — | 0.065 | 0.123 |
| "Дальсвязь" | 4.0 | 4.35 | — | — | — | — | — | 4.4 | 5.7 |
| ДВМП | 1.1 | 1.18 | — | — | — | — | — | 0.725 | 1.35 |
| "Дикси" | 14.65 | 14.9 | — | — | — | — | — | 13.8 | 15.6 |
| Енисейская ТГК | 0.0072 | 0.0082 | — | — | — | — | — | 0.008 | 265.0 |
| "Иркут" | 0.88 | 0.92 | — | — | — | — | — | 0.875 | 1.025 |
| "Иркутскэнерго" | 0.78 | 0.83 | — | — | — | — | — | 0.82 | 1.19 |
| "Калина" | 33.0 | 33.9 | 33.0 | 33.0 | 33.0 | — | 1640 | 30.5 | 43.5 |
| КамАЗ | 5.3 | 5.55 | — | — | — | — | — | 3.87 | 7.25 |
| "Лебедянский" | 81.25 | 82.0 | — | — | — | — | — | 80.0 | 110.0 |
| ЛУКОЙЛ | 94.0 | 96.8 | 94.55 | 97.13 | 94.55 | -2.53 | 102974 | 64.25 | 113.2 |
| "М.Видео" | 7.5 | 7.9 | 7.8 | 7.8 | 7.8 | -1.27 | 4252 | 6.0 | 8.8 |
| "Магнит" | 48.5 | 49.65 | 48.5 | 48.5 | 48.5 | — | 1000 | 39.8 | 56.65 |
| "Мечел" | 38.6 | 41.2 | — | — | — | — | — | 12.1 | 45.8 |
| ММК | 1.28 | 1.4 | — | — | — | — | — | 0.96 | 1.48 |
| Московская ОЭСК | 0.087 | 0.09 | — | — | — | — | — | 0.066 | 0.113 |
| "Мосэнерго" | 0.18 | 0.185 | 0.184 | 0.185 | 0.185 | — | 1400000 | 0.17 | 0.263 |
| "Мосэнергосбыт" | 0.021 | 0.024 | — | — | — | — | — | 0.018 | 0.03 |
| МРСК Волги | 0.0066 | 0.007 | 0.0068 | 0.0068 | 0.0068 | — | 5000000 | 0.007 | 0.008 |
| МРСК Северо-Запада | 0.0106 | 0.011 | — | — | — | — | — | 0.01 | 0.013 |
| МРСК Сибири | 0.018 | 0.019 | 0.0185 | 0.0185 | 0.0185 | — | 6000000 | 0.016 | 0.02 |
| МРСК Урала | 0.0186 | 0.0191 | 0.0188 | 0.0188 | 0.0188 | -1.05 | 11000000 | 0.019 | 0.021 |
| МРСК Центра | 0.0504 | 0.0508 | 0.0503 | 0.0506 | 0.0506 | — | 1228965 | 0.05 | 0.052 |
| МРСК Центра и Приволжья | 0.0148 | 0.015 | 0.0148 | 0.0149 | 0.0149 | -0.34 | 6500000 | 0.011 | 0.015 |
| МТС | 11.55 | 11.85 | 11.5 | 11.85 | 11.82 | +0.60 | 70000 | 9.33 | 15.7 |
| "Нижнекамскнефтехим" | 0.8 | 0.875 | — | — | — | — | — | 0.6 | 1.1 |
| НЛМК | 5.1 | 5.29 | 5.25 | 5.25 | 5.25 | -7.08 | 100000 | 2.75 | 5.65 |
| НОВАТЭК | 8.0 | 9.0 | 8.5 | 8.5 | 8.5 | -3.41 | 10000 | 4.915 | 9.15 |
| Новороссийский МТП | 0.195 | 0.2025 | 0.195 | 0.195 | 0.195 | — | 750000 | 0.19 | 0.293 |
| "Нутринвестхолдинг" | 28.0 | 29.3 | 28.0 | 29.3 | 29.3 | — | 6000 | 28.0 | 54.0 |
| ОГК-1 | 0.088 | 0.093 | 0.089 | 0.089 | 0.089 | — | 71480 | 0.08 | 0.123 |
| ОГК-2 | 0.0745 | 0.0767 | 0.076 | 0.076 | 0.076 | -2.19 | 500000 | 0.071 | 0.175 |
| ОГК-4 | 0.075 | 0.085 | — | — | — | — | — | 0.079 | 0.134 |
| ОГК-5 | 0.114 | 0.119 | — | — | — | — | — | 0.096 | 0.18 |
| ОГК-6 | 0.0715 | 0.08 | — | — | — | — | — | 0.07 | 0.166 |
| "Открытые инвестиции" | 342.0 | 349.0 | 344.0 | 351.0 | 344.0 | -3.10 | 300 | 218.5 | 450.0 |
| ПИК | 25.0 | 25.75 | 25.5 | 25.75 | 25.75 | — | 2000 | 24.5 | 30.75 |
| ПНТЗ | 29.0 | 31.0 | — | — | — | — | — | 28.0 | 33.0 |
| "Полиметалл" | 7.8 | 8.3 | — | — | — | — | — | 5.04 | 9.35 |
| "Полюс Золото" | 55.0 | 60.0 | 56.1 | 56.35 | 56.1 | -1.58 | 4000 | 39.1 | 80.0 |
| "Распадская" | 8.95 | 9.05 | 8.8 | 9.2 | 9.0 | -4.15 | 30000 | 2.51 | 10.3 |
| РБК | 8.4 | 8.7 | — | — | — | — | — | 7.45 | 10.9 |
| РИТЭК | 8.35 | 8.85 | 8.35 | 8.35 | 8.35 | — | 20000 | 7.0 | 10.85 |
| "Росинтер Ресторантс Холдинг" | 47.25 | 49.0 | — | — | — | — | — | 36.75 | 61.0 |
| "Роснефть" | 11.2 | 11.3 | 11.1 | 11.3 | 11.2 | -0.44 | 282374 | 6.67 | 12.2 |
| "Ростелеком" | 12.0 | 12.1 | 12.03 | 12.03 | 12.03 | +0.67 | 10000 | 9.24 | 12.44 |
| "Ростелеком" пр | 2.0 | 2.17 | — | — | — | — | — | 2.0 | 3.2 |
| Сбербанк РФ | 3.02 | 3.1 | 3.02 | 3.12 | 3.04 | -2.56 | 2737500 | 3.02 | 4.48 |
| Сбербанк РФ пр | 1.75 | 1.85 | 1.8 | 1.8 | 1.8 | — | 60000 | 1.8 | 3.1 |
| "Северо-Западный телеком" | 1.18 | 1.27 | — | — | — | — | — | 1.14 | 1.95 |
| "Северо-Западный телеком" пр | 0.76 | 0.83 | — | — | — | — | — | 0.78 | 1.27 |
| "Северсталь" | 23.0 | 23.2 | 23.05 | 23.95 | 23.05 | -6.30 | 53000 | 13.9 | 28.0 |
| "Северсталь-авто" | 61.0 | 62.0 | 61.0 | 62.15 | 62.15 | — | 1508 | 34.5 | 67.3 |
| "Седьмой континент" | 26.0 | 27.5 | — | — | — | — | — | 22.75 | 28.5 |
| "Сибирьтелеком" | 0.087 | 0.09 | — | — | — | — | — | 0.078 | 0.127 |
| "Силовые машины" | 0.21 | 0.212 | 0.2105 | 0.2105 | 0.2105 | — | 1000000 | 0.163 | 0.222 |
| "Синергия" | 47.0 | 47.25 | 47.0 | 47.0 | 47.0 | -0.42 | 49000 | 46.75 | 69.0 |
| "Ситроникс" | 0.12 | 0.126 | — | — | — | — | — | 0.102 | 0.15 |
| "Сургутнефтегаз" | 1.045 | 1.08 | 1.039 | 1.06 | 1.06 | — | 395000 | 0.865 | 1.375 |
| "Сургутнефтегаз" пр | 0.48 | 0.53 | 0.5 | 0.5 | 0.5 | -1.96 | 100000 | 0.434 | 0.75 |
| "Татнефть" | 6.95 | 7.05 | — | — | — | — | — | 4.63 | 8.01 |
| "Татнефть" пр | 3.3 | 3.45 | — | — | — | — | — | 2.7 | 3.83 |
| ТГК-1 | 0.0013 | 0.0014 | — | — | — | — | — | 0.001 | 0.002 |
| ТГК-10 | 4.52 | 4.7 | — | — | — | — | — | 3.5 | 4.61 |
| ТГК-11 | 0.001 | 0.001 | — | — | — | — | — | 0.001 | 0.002 |
| ТГК-2 | 0.001 | 0.001 | — | — | — | — | — | 0.001 | 0.001 |
| ТГК-4 | 0.0011 | 0.0011 | — | — | — | — | — | 0.001 | 0.001 |
| ТГК-5 | 0.0007 | 0.0008 | — | — | — | — | — | 0.001 | 0.001 |
| ТГК-6 | 0.0007 | 0.0007 | — | — | — | — | — | 0.001 | 0.001 |
| ТГК-9 | 0.0003 | 0.0003 | — | — | — | — | — | 0.0 | 0.0 |
| ТМК | 8.33 | 8.7 | — | — | — | — | — | 7.1 | 11.4 |
| "Транснефть" пр | 1300.0 | 1340.0 | 1310.0 | 1315.0 | 1315.0 | — | 119 | 1215.0 | 2150.0 |
| "Уралкалий" | 13.0 | 13.2 | 13.3 | 14.7 | 13.3 | -11.04 | 482000 | 2.66 | 16.05 |
| "Уралсвязьинформ" | 0.05 | 0.0515 | — | — | — | — | — | 0.046 | 0.069 |
| "Уралсвязьинформ" пр | 0.0295 | 0.0303 | 0.0297 | 0.0297 | 0.0297 | — | 3000000 | 0.03 | 0.043 |
| Уралсиббанк | 0.013 | 0.0145 | 0.014 | 0.0141 | 0.014 | -3.45 | 3000000 | 0.014 | 0.029 |
| УРСАбанк пр | 1.17 | 1.28 | — | — | — | — | — | 1.16 | 2.42 |
| "Фармстандарт" | 75.0 | 75.6 | 75.0 | 75.0 | 75.0 | — | 500 | 54.25 | 84.0 |
| "Центртелеком" | 0.6 | 0.675 | 0.63 | 0.63 | 0.63 | — | 100000 | 0.63 | 0.98 |
| "Центртелеком" пр | 0.355 | 0.405 | — | — | — | — | — | 0.39 | 0.638 |
| Челябинский ТПЗ | 4.0 | 4.2 | 4.15 | 4.15 | 4.15 | — | 47000 | 3.85 | 4.875 |
| ЮГК ТГК-8 | 0.0015 | 0.0018 | — | — | — | — | — | 0.001 | 0.014 |
| ЮТК | 0.1415 | 0.153 | 0.148 | 0.148 | 0.148 | — | 500000 | 0.135 | 0.218 |
| ЮТК пр | 0.092 | 0.096 | 0.095 | 0.095 | 0.095 | — | 100000 | 0.095 | 0.145 |
| "Ютэйр" | 0.56 | 0.63 | — | — | — | — | — | 0.535 | 0.8 |
| RTS Board ($) | |||||||||
| "Азот (Тольятти)" | 33.5 | 34.85 | 32.0 | 34.9 | 34.9 | +12.58 | 3500 | 8.0 | 34.9 |
| "Апатит" пр | 380.0 | 425.0 | 390.0 | 400.0 | 390.0 | — | 224 | 66.75 | 520.0 |
| "Бамтоннельстрой" | 3980.0 | 4390.0 | — | — | — | — | — | 1900.0 | 4500.0 |
| "Бамтоннельстрой" пр | 1322.0 | 1390.0 | 1330.0 | 1330.0 | 1330.0 | — | 25 | 675.0 | 1650.0 |
| "Брянскоблгаз" | 420.0 | 470.0 | — | — | — | — | — | 315.0 | 525.0 |
| "Варьеганнефтегаз" пр | 25.0 | 28.0 | 26.0 | 27.0 | 27.0 | — | 900 | 23.5 | 45.5 |
| "Владимироблгаз" | 775.0 | 850.0 | — | — | — | — | — | 405.0 | 1355.0 |
| "Группа Илим" | 0.385 | 0.4 | 0.39 | 0.395 | 0.395 | — | 100600 | 0.2 | 0.45 |
| "Дальхимфарм" | 128.0 | 135.0 | — | — | — | — | — | 117.0 | 135.0 |
| Кузбасская ЭСК | 0.16 | 0.18 | — | — | — | — | — | 0.16 | 0.285 |
| "Кузбассразрезуголь УК" | 0.8 | 0.8175 | 0.8 | 0.84 | 0.82 | -2.38 | 380000 | 0.324 | 0.91 |
| "Московский подшипник" | 90.0 | 91.0 | — | — | — | — | — | — | — |
| Мостоотряд N19 | 5850.0 | 5975.0 | 5975.0 | 5975.0 | 5975.0 | -0.42 | 10 | 2654.0 | 6000.0 |
| "Мостострой-11" | 3300.0 | 3650.0 | — | — | — | — | — | 1900.0 | 3450.0 |
| Нижегородский машзавод | 9.1 | 10.0 | 8.7 | 9.0 | 8.7 | — | 311 | 4.55 | 10.0 |
| "Омскшина" | 49.1 | 55.0 | 49.1 | 49.1 | 49.1 | — | 100 | 28.0 | 52.0 |
| "Орскнефтеоргсинтез" | 38.0 | 38.0 | 37.0 | 37.0 | 37.0 | — | 140 | 36.0 | 38.25 |
| "Орскнефтеоргсинтез" пр | 34.0 | 39.0 | 34.0 | 34.0 | 34.0 | — | 330 | 22.0 | 35.0 |
| Приаргунское ГХПО | 540.0 | 589.0 | 540.0 | 540.0 | 540.0 | — | 150 | 470.0 | 760.0 |
| Приаргунское ГХПО пр | 275.0 | 300.0 | 285.0 | 285.0 | 285.0 | — | 100 | 270.0 | 435.0 |
| РТС | 567.0 | 575.0 | — | — | — | — | — | 510.0 | 590.0 |
| "Сатурн НПО" | 0.08 | 0.084 | 0.082 | 0.0825 | 0.082 | — | 150000 | 0.082 | 0.137 |
| "Сибирский цемент ХК" | 165.0 | 176.0 | — | — | — | — | — | 80.0 | 230.0 |
| "Сильвинит" пр | 999.0 | 1050.0 | 1000.0 | 1000.0 | 1000.0 | — | 100 | 240.0 | 1275.0 |
| "Тверской экскаватор" | 810.0 | 900.0 | — | — | — | — | — | 800.0 | 1200.0 |
| ТВЗ | 1300.0 | 1355.0 | 1305.0 | 1305.0 | 1305.0 | -13.00 | 50 | 1210.0 | 1895.0 |
| ТНК-BP Холдинг | 2.205 | 2.23 | 2.19 | 2.205 | 2.205 | — | 30128 | 1.52 | 2.38 |
| ТНК-BP Холдинг пр | 1.65 | 1.75 | 1.68 | 1.68 | 1.68 | -1.18 | 12441 | 0.087 | 2.17 |
| Фондовые биржи "Санкт-Петербург" и РТС (руб.) | |||||||||
| "Газпром" | 318.12 | 324.86 | 315.89 | 327.0 | 322.77 | -0.23 | 52760 | 251.99 | 368.3 |
| Фондовая биржа ММВБ (руб.) | |||||||||
| АвтоВАЗ | 37.104 | 37.45 | 37.006 | 38 | 37.45 | -1.45 | 137400 | 35.15 | 51.9 |
| АвтоВАЗ пр | 15.65 | 15.829 | 14.99 | 17.3 | 15.8 | +1.87 | 5332600 | 8.4 | 19.48 |
| "Акрон" | 2876 | 2880 | 2815.3 | 2895 | 2875 | +0.52 | 55750 | 482.0 | 2992.0 |
| "Армада" | 553 | 553.34 | 540 | 560 | 553.34 | -2.92 | 7186 | 271.0 | 619.99 |
| "АФК Система" | 31.02 | 31.25 | 30.812 | 32.698 | 31.01 | — | 946600 | 30.003 | 46.55 |
| "Аэрофлот" | 76.9 | 77.18 | 74.1 | 77.5 | 76.9 | +1.05 | 127764 | 66.09 | 112.0 |
| "Балтика" | 985.23 | 1000 | 970.1 | 1011 | 999.99 | -0.30 | 2640 | 800.0 | 1300.0 |
| "Балтика" пр | 630.01 | 639.6 | 631 | 640 | 636.39 | +1.01 | 831 | 603.0 | 840.0 |
| Банк Москвы | 1045.01 | 1050 | 1030.06 | 1081 | 1050 | -1.41 | 722 | 888.0 | 1524.99 |
| "Белон" | 5000.01 | 5030 | 4760 | 5507.5 | 5010 | -8.91 | 14108 | 900.0 | 6519.0 |
| "Верофарм" | 1264.58 | 1294.99 | 1240 | 1294.99 | 1294.99 | +1.57 | 47 | 1020.0 | 1489.0 |
| Верхне-Салдинское МПО | 3500 | 3550 | 3350 | 3625 | 3510 | -0.82 | 5232 | 3350.0 | 8140.0 |
| "Вимм-Билль-Данн" | 1630 | 1660 | 1555 | 1666.99 | 1663.99 | +2.40 | 2542 | 1555.0 | 2318.13 |
| "Волга-Телеком" | 106.3 | 106.99 | 104.99 | 107 | 106.28 | -1.36 | 160391 | 95.01 | 159.79 |
| "Волга-Телеком" пр | 61.56 | 62.38 | 60.99 | 63.01 | 62.45 | -1.00 | 50911 | 60.25 | 103.3 |
| ВТБ | 0.0823 | 0.0824 | 0.0796 | 0.0831 | 0.0824 | +1.60 | 26966618000 | 0.0785 | 0.1417 |
| "Газпром" | 322.17 | 322.48 | 315.77 | 324.5 | 322.15 | -0.51 | 51078672 | 251.82 | 369.5 |
| ГидроОГК | 1.729 | 1.739 | 1.72 | 1.78 | 1.74 | -2.19 | 25322400 | 1.72 | 2.199 |
| ГМК "Норильский никель" | 5723 | 5724 | 5560 | 5760.2 | 5724 | -0.17 | 1376640 | 4913.3 | 7723.0 |
| Группа "Разгуляй" | 190.551 | 191.4 | 184 | 195.1 | 191.4 | -0.31 | 324631 | 97.7 | 228.77 |
| ГУМ | 62.02 | 62.75 | 62.75 | 62.9 | 62.75 | -1.92 | 312 | 44.3 | 72.95 |
| "Дальсвязь" | 98.8 | 98.89 | 98.48 | 100.1 | 98.89 | -1.32 | 16050 | 95.0 | 144.93 |
| "Дальсвязь" пр | 74.55 | 74.95 | 74 | 74.55 | 74.55 | -1.91 | 264 | 72.11 | 127.5 |
| "Дикси" | 339 | 347 | 339 | 347.8 | 347 | -0.28 | 40 | 247.45 | 462.5 |
| "Иркут" | 20.552 | 20.95 | 20.55 | 20.95 | 20.95 | -1.18 | 233600 | 17.0 | 26.35 |
| "Иркутскэнерго" | 19.503 | 19.689 | 19.211 | 19.689 | 19.689 | — | 302300 | 18.967 | 29.945 |
| "Калина" | 770.01 | 776.92 | 760 | 785 | 770.01 | -2.53 | 5703 | 705.01 | 1250.0 |
| КамАЗ | 128.11 | 128.96 | 126.4 | 128.99 | 128.96 | -0.64 | 12138 | 91.33 | 186.0 |
| "Лебедянский" | 1892 | 1916.99 | 1847 | 1920 | 1892 | -1.46 | 1658 | 1820.0 | 2700.81 |
| ЛСР | 1540.05 | 1550 | 1540.05 | 1580 | 1540.05 | -0.64 | 31 | 1540.05 | 2400.0 |
| ЛУКОЙЛ | 2274 | 2275 | 2229 | 2289 | 2275 | -0.13 | 3352019 | 1580.0 | 2697.3 |
| "М.Видео" | 180.5 | 182.99 | 182 | 187 | 183 | -2.40 | 51 | 130.0 | 227.5 |
| "Магнит" | 1132 | 1138 | 1100.02 | 1141 | 1136 | -0.35 | 7296 | 1000.0 | 1388.88 |
| МГТС | 770.02 | 780.02 | 770.02 | 780.02 | 770.02 | — | 3 | 730.0 | 900.0 |
| МГТС пр | 685 | 705 | 685 | 685 | 685 | +1.48 | 1 | 630.0 | 793.9 |
| "Мегионнефтегаз" | 626.02 | 653.54 | 643.99 | 653.53 | 653.53 | +1.48 | 54 | 591.0 | 1044.97 |
| "Мегионнефтегаз" пр | 331.01 | 338.49 | 325.5 | 339.8 | 338.49 | +0.07 | 6631 | 320.01 | 594.89 |
| ММК | 30.51 | 30.645 | 29.8 | 31.22 | 30.65 | -2.04 | 1681200 | 24.2 | 35.4 |
| Московская ОЭСК | 2.073 | 2.1 | 2.001 | 2.1 | 2.073 | -0.81 | 1966400 | 1.56 | 2.92 |
| Московская ТСК | 0.8 | 0.815 | 0.8 | 0.821 | 0.8 | -3.61 | 1946100 | 0.6 | 0.989 |
| "Мосэнерго" | 4.524 | 4.526 | 4.458 | 4.777 | 4.526 | -2.69 | 7775800 | 3.912 | 6.581 |
| "Мосэнергосбыт" | 0.505 | 0.507 | 0.482 | 0.53 | 0.506 | -0.98 | 2133600 | 0.42 | 0.79 |
| МТС | 274.4 | 274.99 | 266.94 | 279.25 | 274.98 | -1.44 | 2578729 | 239.01 | 384.3 |
| НЛМК | 123.2 | 123.21 | 120.22 | 130 | 123.2 | -4.87 | 2396100 | 72.01 | 135.4 |
| НОВАТЭК | 199 | 199.63 | 197.5 | 208 | 199.63 | -3.93 | 1611950 | 120.0 | 217.0 |
| Новороссийский МТП | 4.501 | 4.649 | 4.47 | 4.69 | 4.649 | -1.09 | 174800 | 4.442 | 8.87 |
| "Нутринвестхолдинг" | 670 | 688.99 | 645 | 674.51 | 670 | -2.19 | 1406 | 630.0 | 1470.0 |
| ОГК-1 | 2.15 | 2.16 | 2.012 | 2.194 | 2.16 | — | 1522700 | 1.738 | 3.31 |
| ОГК-2 | 1.756 | 1.765 | 1.741 | 1.83 | 1.765 | -3.55 | 1930800 | 1.672 | 4.7 |
| ОГК-3 | 2.333 | 2.363 | 2.327 | 2.38 | 2.363 | -1.58 | 639800 | 2.3 | 4.67 |
| ОГК-4 | 1.8 | 1.833 | 1.773 | 1.903 | 1.833 | -2.71 | 901100 | 1.701 | 3.32 |
| ОГК-5 | 2.722 | 2.73 | 2.684 | 2.857 | 2.722 | -2.99 | 12722300 | 2.306 | 4.48 |
| ОГК-6 | 1.721 | 1.739 | 1.701 | 1.845 | 1.739 | -4.29 | 3547500 | 1.61 | 4.4 |
| ПИК | 600.02 | 619.98 | 590.05 | 610 | 609.6 | -0.07 | 86 | 555.01 | 1010.3 |
| "Полиметалл" | 187.8 | 187.96 | 180.02 | 187.96 | 187.8 | +0.68 | 155262 | 126.22 | 234.56 |
| "Полюс Золото" | 1303.04 | 1303.06 | 1296 | 1329.98 | 1303.04 | -3.05 | 205818 | 998.06 | 2210.0 |
| ПСБ СПб | 39.001 | 40 | 40 | 40.02 | 40 | — | 3000 | 26.729 | 48.37 |
| "Распадская" | 210 | 210.1 | 205 | 215 | 210.1 | -4.06 | 1345500 | 66.0 | 253.85 |
| РБК | 198.5 | 199 | 198 | 200.6 | 198.5 | -0.96 | 47008 | 190.04 | 281.99 |
| РИТЭК | 193 | 197 | 190 | 198.97 | 194 | -1.52 | 21697 | 160.02 | 344.0 |
| "Роснефть" | 264.2 | 265 | 259 | 266.4 | 265 | +0.01 | 9221664 | 164.44 | 291.36 |
| "Ростелеком" | 282.76 | 283.47 | 279.07 | 284.2 | 282.75 | +0.12 | 2122528 | 229.16 | 303.3 |
| "Ростелеком" пр | 49.07 | 49.08 | 47.3 | 49.1 | 49.07 | -0.20 | 2271286 | 47.0 | 79.5 |
| Сбербанк РФ | 72.6 | 72.66 | 70.37 | 73.45 | 72.6 | -0.14 | 101443999 | 70.37 | 113.05 |
| Сбербанк РФ пр | 42.98 | 42.99 | 41.56 | 43.28 | 42.99 | +0.33 | 8701498 | 41.56 | 81.46 |
| "Северо-западный телеком" | 28.22 | 28.499 | 28.103 | 28.5 | 28.499 | -0.20 | 415600 | 25.64 | 48.0 |
| "Северо-западный телеком" пр | 18.3 | 18.37 | 17.777 | 18.475 | 18.37 | +1.49 | 209200 | 17.777 | 31.572 |
| "Северсталь" | 544.01 | 545 | 539.1 | 569.36 | 544.01 | -5.54 | 1349603 | 358.12 | 677.97 |
| "Северсталь-авто" | 1431 | 1440 | 1411.24 | 1449 | 1440 | -0.89 | 9179 | 825.0 | 1660.0 |
| "Седьмой континент" | 611 | 616 | 606 | 620 | 620 | +1.14 | 8437 | 500.0 | 720.0 |
| "Сибирьтелеком" | 2.069 | 2.08 | 2.03 | 2.092 | 2.079 | -0.91 | 14093300 | 1.843 | 3.12 |
| "Сибирьтелеком" пр | 1.307 | 1.32 | 1.303 | 1.338 | 1.32 | -1.42 | 1505000 | 1.28 | 2.072 |
| "Система-Галс" | 3400.01 | 3515 | 3400 | 3500 | 3400.03 | -2.30 | 313 | 3200.0 | 7200.0 |
| "Сургутнефтегаз" | 24.739 | 24.74 | 24.204 | 25.187 | 24.74 | -0.28 | 56419400 | 20.3 | 34.451 |
| "Сургутнефтегаз" пр | 11.94 | 11.95 | 11.5 | 11.98 | 11.95 | +0.94 | 35941300 | 10.0 | 19.33 |
| "Татнефть" | 163.67 | 163.7 | 159.52 | 164.91 | 163.7 | -0.30 | 2225789 | 111.0 | 193.78 |
| "Татнефть" пр | 80.39 | 80.89 | 79.49 | 85 | 80.89 | -0.74 | 80953 | 60.1 | 91.98 |
| ТГК-1 | 0.0313 | 0.0314 | 0.0308 | 0.032 | 0.0314 | -2.18 | 188000 | 0.022 | 0.0419 |
| ТГК-10 | 110 | 110.3 | 109.7 | 110 | 110 | -0.27 | 78050 | 85.0 | 125.0 |
| ТГК-11 | 0.0243 | 0.0255 | 0.025 | 0.03 | 0.0255 | -5.56 | 2779000 | 0.0224 | 0.046 |
| ТГК-14 | 0.0068 | 0.0069 | 0.0068 | 0.0069 | 0.0069 | -1.43 | 22201000 | 0.0067 | 0.0107 |
| ТГК-2 | 0.0237 | 0.0238 | 0.0237 | 0.0243 | 0.0238 | +0.42 | 130788000 | 0.0193 | 0.0316 |
| ТГК-2 пр | 0.0123 | 0.0124 | 0.0116 | 0.013 | 0.0122 | +5.17 | 6118000 | 0.0115 | 0.0267 |
| ТГК-4 | 0.0256 | 0.0257 | 0.0254 | 0.0258 | 0.0256 | +0.39 | 347593000 | 0.0227 | 0.0345 |
| ТГК-4 пр | 0.0116 | 0.0119 | 0.0112 | 0.0128 | 0.0117 | -4.10 | 7674000 | 0.0104 | 0.0237 |
| ТГК-5 | 0.0169 | 0.017 | 0.0167 | 0.0171 | 0.017 | -2.30 | 341212200 | 0.0163 | 0.0379 |
| ТГК-6 | 0.0168 | 0.0169 | 0.0164 | 0.017 | 0.0168 | +1.20 | 100438400 | 0.016 | 0.0339 |
| ТГК-9 | 0.0074 | 0.0075 | 0.0073 | 0.0075 | 0.0074 | -1.33 | 117502000 | 0.0064 | 0.0088 |
| ТМК | 194.15 | 194.89 | 192.52 | 200.99 | 194.11 | -4.79 | 54054 | 152.49 | 330.0 |
| "Транснефть" пр | 30952 | 31000 | 30499.99 | 31101.56 | 30990 | -0.39 | 3763 | 28705.0 | 52777.0 |
| "Уралкалий" | 319.72 | 319.8 | 317.51 | 346.77 | 319.8 | -8.89 | 1014100 | 103.0 | 388.0 |
| "Уралсвязьинформ" | 1.192 | 1.193 | 1.161 | 1.199 | 1.193 | +0.17 | 197712400 | 1.002 | 1.695 |
| "Уралсвязьинформ" пр | 0.7 | 0.707 | 0.696 | 0.709 | 0.707 | -0.42 | 4420800 | 0.687 | 1.094 |
| "Фармстандарт" | 1750 | 1800 | 1775 | 1795 | 1775 | -0.28 | 98 | 1389.0 | 2030.0 |
| "Центртелеком" | 14.824 | 14.944 | 14.41 | 14.944 | 14.824 | -0.18 | 261400 | 14.4 | 25.549 |
| "Центртелеком" пр | 8.932 | 9 | 8.931 | 9.2 | 9 | -2.72 | 95800 | 8.931 | 16.226 |
| ЧЦЗ | 180.43 | 181 | 180.43 | 192 | 181 | -6.41 | 12554 | 180.43 | 497.25 |
| ЮТК | 3.38 | 3.4 | 3.31 | 3.445 | 3.44 | +2.53 | 835900 | 3.11 | 5.489 |
| ЮТК пр | 2.22 | 2.295 | 2.13 | 2.225 | 2.222 | -3.39 | 5700 | 2.13 | 3.8 |
| "Ютэйр" | 13.911 | 14.099 | 13.781 | 14.099 | 14.099 | +0.42 | 94900 | 13.0 | 20.0 |
| "Якутскэнерго" | 0.8 | 0.806 | 0.773 | 0.869 | 0.807 | -5.83 | 4107900 | 0.65 | 1.09 |
Объемы торгов и цены на РТС даны с учетом адресных сделок.
RTS Board — система индикативных котировок фондовой биржи РТС. пр — привилегированные акции.
Газета «Коммерсантъ» №114
от 04.07.2008, стр. 12