Rambler's Top100

 Фондовый рынок  Эмитенты    Новости компаний    Акции    Forts    Брокер    Пифы    Индексы    Облигации    Новости    Аналитика    Прогнозы    Обзоры СМИ    Обзоры рынка    Аналитика компаний    Обзоры    Обзоры Forex    Аналитика    Банки: аналитика и комментарии    Экономика Олимпиады-2014  

ММВБ: ход торгов акциями

ММВБ: ход торгов облигациями   МВВБ: ход валютных торгов   ММВБ: индексы

Ход торгов на ММВБ 03.09.2010


ТикерКраткое названиеОбновленоЦена, руб.Изменение цены последней сделкиОбъем последней сделкиОбъём котировок, штОбъем заключенных сделокЧисло сделокНоминал
покупкипродажисрвзвпервой сделкиминмакспоследней сделкилотовруб.покупкапродажав единицах ценных бумаг, штукрублей
SBER0318:4381,7081,7381,3880,7080,2782,3581,72+1,35%50040 860,016 461 95315 242 677170 935 19113 910 200 000,089 9143
GAZP18:43162,79162,80163,06163,00161,13164,65162,79-0,01%30048 837,03 726 1236 708 50348 487 5817 906 320 000,044 8035
GMKN18:435 272,005 272,205 280,735 259,495 229,005 325,005 272,21+0,78%1052 722,179 40673 508469 4952 479 280 000,019 7171
VTBR18:430,08440,08450,08390,08290,08210,08530,0845+2,05%2169,04 168 3413 164 4624 294 967 2952 424 310 000,024 558 
ROSN18:43202,45202,49202,48202,00199,60204,48202,49+0,51%879177 989,01 161 8702 219 3029 842 9661 992 990 000,021 287 
SBERP0318:4358,0658,0858,0957,8757,3058,6858,06+0,62%7 000406 420,05 084 6819 035 72533 397 8151 939 990 000,020 5553
LKOH18:431 673,671 674,001 674,341 677,001 660,781 686,921 674,00-0,12%11 674,0174 458148 0141 042 1861 744 970 000,015 445 
TRNFP18:4332 990,0032 998,5033 163,5033 430,0032 700,0033 860,0032 998,50-1,38%398 995,67 4369 68652 3861 737 300 000,07 5191
HYDR18:431,6411,6421,6421,6411,6261,6571,642+0,24%1164,2848 3101 276 884699 619 8001 148 770 000,09 7211
AVAZ18:4331,91932,00030,10926,99526,60132,99732,000+22,14%619 200,016 4639 94827 718 200834 565 000,017 1685
RU14APTK100718:43104,88 94,0280,6180,51104,88104,88+29,88%272 831,8763 450 8 618 268810 315 000,022 576 
CHMF18:43393,90393,99390,62384,86382,52395,99393,99+2,43%1 500590 985,0266 962345 9971 639 082640 255 000,09 059 
SNGS18:4330,29530,30930,18029,88929,82130,60930,266+1,22%13 026,6101 91365 41420 373 600614 872 000,07 7601
RTKMP18:43102,52102,75104,63107,00102,10107,10102,52-2,99%303 075,61 291 4342 458 0215 480 215573 421 000,013 254 
FEES18:430,3640,3650,3640,3620,3570,3700,365+1,11%11401,52 462 6222 887 316904 881 800329 373 000,04 353 
SNGSP18:4313,56013,56913,49113,47413,37513,62513,560+1,22%1013 560,087 932114 77520 049 500270 496 000,03 3391
URKA18:43146,25146,28146,59146,15144,70148,00146,25+0,16%507 312,5485 4301 215 5711 496 322219 351 000,03 443 
RTKM18:43122,11122,28122,10122,50120,80123,49122,28-0,18%48058 694,4574 6001 431 1941 772 317216 402 000,05 086 
MRKH18:434,0474,0524,0303,9903,9554,0804,047+2,04%72 832,978 237133 57345 078 500181 664 000,01 4701
PIKK18:43118,03118,30118,17114,99114,72119,65118,03+2,89%9010 622,7189 704412 5691 299 851153 601 000,03 17362
MTSI18:43248,80248,98248,94249,95247,01251,50248,98-0,04%2498,0153 840272 462598 614149 019 000,02 325 
URSI18:431,1021,1041,1031,0921,0911,1141,105+1,01%18 1022 000 270,0728 4012 337 871121 255 900133 763 000,02 204 
PLZL18:431 441,901 443,001 433,431 437,001 420,221 443,991 441,86+0,34%120173 023,032 85259 53283 824120 156 000,02 5031
SIBN18:43118,20118,43117,86117,28116,70118,87118,47+1,11%9711 491,6246 811574 396821 31696 797 100,02 329 
OGK118:431,0631,0651,0651,0871,0571,0871,065-1,30%404 260,0143 720692 13680 352 50085 535 900,01 205 
NLMK18:4395,3395,5794,6088,7688,7696,5595,33+2,18%19 533,02 5673 209895 60084 721 200,01 8111
RU14TATN300618:43145,01145,20144,87144,60144,10145,74145,20+0,41%909131 987,0180 777441 078495 00271 710 600,02 7871
TGKB18:430,00840,00850,00830,00780,00770,00880,0085+7,59%5 64647 991,02 450 3442 924 3434 294 967 29569 950 300,01 644 
RASP18:43153,80154,20153,81149,76149,76155,50154,00+0,65%230 800,01 8023 840426 60065 617 500,0675 
MAGN18:4327,00527,20026,80526,48526,15327,47927,200+3,03%25 440,06 70515 4672 304 30061 767 800,01 3771
RBCI18:4336,9537,0337,0133,2333,2337,6837,03+2,12%137,0402 864919 2171 386 46451 318 700,02 238 
SILV18:4320 350,0020 433,0020 393,2020 200,0020 100,0020 598,0020 400,00+0,89%120 400,05811 7692 40949 127 100,020450
OGK218:431,5331,5351,5351,5401,5211,5461,535+0,13%2307,095 037262 04725 300 00038 840 000,0757 
OGK618:431,1331,1341,1291,1301,1191,1401,133-0,26%50056 650,0237 323281 90133 918 50038 279 500,0906 
MTLR18:43736,00737,97740,50732,56724,50754,00738,01+0,59%2014 760,260 01545 69749 40636 585 000,060610
VTGK18:432,4002,4242,4332,4012,4002,4552,424+1,00%1242,439 326152 93014 475 80035 225 800,01201
PMTL18:43404,50406,94406,71455,57396,15455,57404,00+1,77%104 040,024 22539 36386 20435 060 100,01 431 
MSNG+18:423,1833,1923,1773,1573,1523,2143,193+1,08%1319,357 435110 42010 625 60033 761 100,06321
AFKC18:4326,51026,59226,35526,13826,00226,90026,500+1,92%718 550,02 6026 0381 219 40032 137 200,0290 
OGKC18:431,5611,5701,5651,5521,5401,5931,570+1,36%677106 289,059 05988 02219 799 90030 986 100,06841
MGNT18:433 080,003 080,703 022,983 052,012 992,573 080,003 080,00+0,62%13 080,01 51589010 00730 251 000,0369 
NOTK18:43218,90218,98217,97219,43214,00220,00218,98-0,41%183 941,6173 605247 315130 52928 451 200,0690 
VTELP18:4389,0389,8788,8489,0187,5590,0089,87+0,25%189,943 261119 979312 25727 739 700,01625
VTEL18:43105,00105,61105,60105,61103,79105,85105,60+0,38%50052 800,051 454245 401262 55727 724 800,02105
AFLT18:4362,9063,0063,0163,5462,7063,5462,91+0,25%10629,1186 492219 224373 72323 549 700,07611
URSIP18:430,9500,9530,9520,9560,9450,9610,955+0,42%23522 442,584 272151 35523 256 80022 135 100,0373 
OGK418:432,3762,3772,3832,4052,3732,4052,377-0,13%102 377,033 400112 9438 151 60019 428 200,0398 
STKM18:421,9951,9981,9921,9871,9732,0011,999+0,71%13326 586,731 441169 7658 782 00017 495 600,0173 
CHMK18:438 400,058 490,008 490,128 322,578 322,358 549,998 450,00-0,94%17143 650,023812 5262 04717 379 300,0661
BELO18:4325,6625,6925,4825,6925,1225,7425,69+1,34%5128,5280 578579 546647 96716 512 500,0888 
CTLK18:4224,00124,08924,00723,99223,99224,12024,001+0,00%49 600,44 0344 830651 00015 628 200,0433
TGKE18:430,01700,01710,01690,01670,01650,01730,0170+1,80%250425,02 419 3005 295 644876 569 70014 791 000,0245 
VZRZ18:431 069,011 075,991 071,461 050,001 050,001 080,001 069,00+0,85%1212 828,02 8774 33812 92913 852 900,011310
RU14TATN301418:4370,4070,4570,5970,7570,2670,9970,45-0,07%10 427734 582,065 934303 986195 31613 787 100,02341
RTMC18:435,375,385,345,125,095,705,37+5,71%1 5008 055,0741 5201 146 0452 566 69513 706 200,01 442 
SVAV18:43507,00508,29513,21529,00500,02529,00507,00+0,70%21 014,015 38160 66626 58713 644 600,062012
MRKK18:43150,01150,93149,25150,05147,51151,82150,96-0,52%1151,039 43268 71686 42112 898 000,03861
TGKN18:410,00420,00430,00430,00450,00400,00450,0043+4,88%52223,61 634 1143 251 1373 031 034 00012 889 600,0456 
KRSG18:43121,00121,94119,33120,03116,10123,00120,98-3,22%336 294,09175 400106 60012 720 200,02651
VSMO18:432 890,002 895,002 892,992 920,992 870,002 940,002 890,01-0,34%12 890,06 4473 4254 04211 693 500,03111
LSRG18:43887,02892,85885,74870,96858,35899,00887,01+2,31%1887,04 1113 16012 88011 408 300,0271 
KUBE18:43183,50183,79180,99180,02177,57184,00184,00+1,70%101 840,035 66059 42056 70110 262 300,0313100
GRAZ18:4345,77745,80045,78445,95545,00046,29945,801-0,08%1004 580,178 219186 243210 6549 644 530,06583
VRAO18:430,40510,40690,40290,40440,39850,40750,4069+0,47%3815 462,211 49620 13823 729 0009 559 710,0240 
TGKA18:420,02100,02110,02110,02110,02090,02150,0211+0,48%121,1639 7551 154 285416 283 0008 797 970,0296 
OGKE18:432,6562,6642,6312,6222,5912,6742,664+1,29%102 664,025 52316 0403 251 6008 553 530,03041
TRMK18:43124,87125,00125,52125,09123,99126,96125,09+0,06%3375,338 325112 10067 1248 425 150,040410
MSRS18:431,3851,3931,3851,3951,3701,3951,390+0,36%19226 688,082 20292 5436 010 3008 324 650,0185 
TGKI18:420,00520,00530,00530,00530,00520,00540,0052-1,89%15,22 072 7684 224 2631 542 439 0008 171 810,0163 
AKRN18:43907,20908,90909,46914,21905,04914,21908,90+0,32%1908,97 25114 6218 6427 859 600,02015
KZBN18:410,3730,3750,3770,3790,3710,3790,375-0,53%501 875,0150 685183 57520 654 8007 776 570,0107 
IRGZ18:4322,41222,49822,50622,37522,30022,97022,499+0,22%24 499,84 2023 147322 5007 258 060,02071
TGKF18:420,01590,01600,01550,01580,01540,01610,0160+0,63%11 62418 598,42 782 4154 361 913414 446 9006 432 420,0191 
STKMP18:431,6791,6801,6761,8471,6501,8471,680-0,47%2336,027 080146 8313 795 4006 360 970,076 
DLSV18:43100,02100,39100,12100,4099,72100,50100,00+0,01%353 500,099 523151 06860 3336 040 490,014120
VSMZ18:4042 101,1043 450,0042 511,8042 000,0042 000,0043 760,0043 760,00+4,19%5218 800,0338991305 526 530,017200
KMAZ18:4373,4773,4873,8373,3673,0175,0073,36+0,49%3220,162 406243 22871 8035 301 390,045550
SPTL18:4322,94023,04022,91423,09922,73023,31523,040+0,61%12 304,02 1096 873226 9005 199 230,0771
UTEL18:434,8034,8244,8334,8804,8214,8804,826+0,33%17684 937,62 44721 8721 056 9005 107 670,033 
MSSB18:420,4590,4600,4540,4620,4460,4620,459-0,22%90041 310,081 229136 04210 306 2004 682 240,0380 
DVEC18:430,8010,8020,7910,7920,7760,8100,802+1,78%241 924,884 15568 5105 851 3004 630 510,01491
MRKA18:430,15850,15900,15860,15900,15560,16340,15909 263147 282,0118 706387 92428 958 8004 592 210,0332 
TGKK18:300,01870,01880,01860,01880,01770,01920,0188+1,62%10188,0200 347252 705238 661 0004 438 460,0237 
CHEP18:4349,7549,8950,0150,5049,5050,5349,90-1,17%803 992,0125 116178 40288 5394 427 640,04501
AKHA18:4313,1813,2113,2113,2213,1313,3913,21-0,45%2623 461,088 365243 264317 4554 194 390,0342 
MRKS18:430,28000,28100,27570,27970,26940,28100,2810+1,33%128,176 08080 76914 813 0004 083 970,0148 
TGKBP18:420,00880,00890,00870,00890,00830,00910,0089+4,71%18,9275 152541 097464 864 0004 031 800,0403 
KHEL18:4358,0159,9957,1254,5053,5565,0057,47+5,43%15 747,06621 08570 5004 027 140,0741
MRKP18:430,20800,20930,20660,23640,20270,23640,2090+0,29%5 000104 500,0130 567130 42218 922 6003 909 130,0376 
HALS18:43784,02789,95782,22771,02771,02790,95784,05+0,52%2620 385,33 2604 3704 9513 872 770,020750
CHZN18:40116,50116,81115,10114,56113,85117,32116,50+1,41%505 825,029 0235 98829 5803 404 700,01331
TGK1318:430,12340,12420,12350,12700,12320,12700,1243-0,08%112,4326 680244 12926 202 5003 234 760,087 
MRKHP18:432,8132,8202,8162,8212,7802,8442,821+0,75%1282,16 84629 4121 093 0003 077 930,01481
NTRI18:4334,0434,2634,2635,9533,4035,9534,0012408,049 79764 11585 4312 926 970,0816 
PKBAP18:42980,00989,97957,12976,94913,30989,99980,00-1,51%32 940,03 5445 4603 0532 922 090,02071
MRKC18:421,1501,1531,1491,1451,1341,1531,153+1,32%1115,318 50040 4592 378 2002 732 640,051 
ARSA18:422,3122,3442,3652,2512,2472,4582,344+4,32%1234,45 54412 9231 116 1002 639 600,05141
MVID18:43188,20188,99193,24189,85188,00194,79189,00-1,15%3567,06 51419 30513 1522 541 430,013710
SPTLP18:4219,47019,50019,48219,69919,45119,69919,500-0,51%11 950,07765 983129 5002 522 910,0601
PHST18:372 409,012 444,202 433,392 419,992 407,002 444,192 425,00+0,46%100242 500,02 4647789882 404 190,0271
ODVAi18:423,0023,0213,0013,0892,9603,0893,021-1,98%3906,37 54312 337749 6002 249 220,0471 
BSPB18:43102,33103,69103,20103,23100,18104,01103,69+0,67%1103,720 4774 59119 4272 004 930,01661
IRKT18:438,9519,0458,9088,8608,7679,0799,045+1,63%1904,59 48210 192214 3001 909 080,0633
WBDF18:431 387,001 390,501 382,341 390,001 350,001 420,001 390,50-0,40%100139 050,02 1893 7551 3171 820 540,010120
TTLK18:430,1600,1620,1610,1650,1580,1660,162-2,41%50810,0250 741270 7039 944 6001 601 090,0220 
SILM18:406,9717,0007,0407,4956,9527,4957,000+0,56%1700,05 7697 728226 6001 595 230,065 
KBSB18:4375,3676,6274,6074,4769,9980,0076,63+11,06%876 666,815 56848 77421 1561 578 130,0146 
ARMDi18:40231,47232,99232,25230,83230,00233,44233,00+0,87%22251 726,04 97718 3566 7051 557 250,0621
AMEZ18:4214,14014,31714,45514,09814,00114,76014,140+0,27%45 656,02 8446 371106 9001 545 280,0581
UTAR18:4311,15011,22911,20911,00011,00011,25811,228+2,98%11 122,81 5873 309119 6001 340 620,0831
TGKD18:430,01520,01540,01510,01520,01470,01540,0154+1,32%2003 080,0190 281185 42886 632 0001 307 290,0165 
TGKDP18:390,00830,00840,00810,00820,00780,00850,0085+3,66%20170,0386 411189 257154 600 0001 257 660,0142 
DIXY18:43314,94316,99317,89314,92314,92321,25317,00+0,66%10432 968,01 49337 6273 6781 169 190,083 
NKNCP18:437,0007,0657,0167,2006,9827,2477,078+1,11%149 909,26 12213 146162 9001 142 890,0321
FESH18:3212,2112,2912,3512,2512,2212,5012,30+0,08%250307 500,02 04962190 4001 116 720,0281
UUAZ18:4141,26341,98041,40041,26239,57741,98041,675+0,06%14 167,55541 32426 2001 084 680,0941
DGBZP18:439,7019,7879,6819,8599,6009,8599,787+1,46%1978,73 0767 434104 1001 007 840,099 
TGKJ18:4142,1342,3942,4741,8641,7243,0042,39+0,95%1476 231,332 94061 27622 579959 041,01611
MRKV18:430,10480,10580,10480,10540,10210,10690,1059+1,44%221,2171 162268 2319 044 500948 117,0143 
MRKU18:430,26900,26950,27010,27000,26770,27270,2695-0,81%127,045 47674 1883 477 200939 220,057 
YKENP18:420,51700,51990,51660,51500,50500,52950,5170-0,52%4206,824 65928 7261 728 600892 985,0511
SCOH718:43241,31241,50241,06240,07240,00242,49241,50-0,20%2483,015 78717 4763 544854 331,094 
MSSV18:380,6300,6330,6300,6350,6250,6390,630-0,47%855 355,040 54792 9141 334 100839 887,061 
STSB18:380,9810,9961,1561,0100,9391,2250,991-0,80%199,14 3365 759658 300760 959,030 
RU000901113418:43304,49311,12309,41309,90303,33311,13311,12+1,01%11234 845,46 05039 7152 383737 317,04325
LSNG18:4123,02623,20023,06723,25022,90023,25023,200-0,41%1534 800,092893931 300722 007,0331
ROSB18:43114,11114,80114,23115,30114,12116,20114,12-0,77%19322 025,219 18512 9086 299719 507,05410
VFRM18:361 081,261 091,101 092,331 102,011 080,051 109,761 091,10-0,72%230250 953,03 3263 464597652 124,0251
OMZZ18:4269,7169,9969,8769,7168,1170,4969,99+0,42%543 779,517 62016 9388 881620 474,061 
DLSVP18:4387,7688,2088,0689,2087,6189,2088,24-0,51%188,228 304107 9426 249550 282,09420
UTELP18:354,0674,1004,1134,1354,0954,1794,130+0,78%1413,02 2056 030126 000518 208,017 
VGSB18:351,2601,3281,2321,3421,2001,3421,300-4,06%12616 380,03 6393 126417 600514 524,042 
CMST18:43200,51202,50202,48202,49200,36202,50202,49-0,13%1 500303 735,051 51418 4802 525511 274,081
OPIN18:42848,04869,99851,19873,14850,00873,15862,75-1,05%1862,81 6701 173546464 752,0601 000
AZKM18:36460,50464,98464,61461,70445,03466,34465,00+0,71%156 975,02 1053 025999464 150,018150
CTLKP18:4320,25020,49720,32320,78120,16020,78120,497-0,93%66135 280,07451 58922 800463 353,0173
PKBA18:431 002,001 002,84994,60999,99980,021 003,871 001,50+0,21%11 001,52 1423 401456453 536,0801
LSNGP18:3628,59029,00028,34427,95227,70028,95028,950+5,27%54156 330,052621615 600442 167,0231
YKEN18:430,5850,5900,5840,5800,5750,5940,590+1,72%1468 614,025 09397 594619 700361 775,0531
DGBZ18:2915,29715,49915,45615,29615,10215,50015,500+0,19%3046 500,01 4481 77022 300344 675,020 
STSBP18:410,5090,5190,5130,4990,4850,5500,519+4,64%151,92 43410 675632 800324 605,032 
VZRZP18:43353,01357,11350,78347,02347,02357,87357,00-0,27%103 570,02 9202 921916321 316,02610
UAZA18:412,5102,5562,5252,5002,5002,5812,511+1,37%71 757,725 758964126 100318 342,0501
DASB18:430,0270,0280,0270,0330,0260,0330,02812,81 177 0051 278 90511 509 900308 522,0212 
KLNA18:41599,01600,00599,03605,00595,00605,00600,00-0,83%31 800,02 7602 560486291 128,01870
MRKZ18:430,20310,20540,20310,20270,20000,20550,2055+1,73%1252 568,896 69088 7821 316 600267 355,071 
NMTP18:434,6054,6594,6234,6414,5764,6414,604-1,98%62 762,47 73319 15755 700257 488,040 
UKUZ18:431 323,441 336,641 331,981 350,011 330,001 350,011 336,64+0,00%11 336,61 1221 799186247 749,029 
ZMZNP18:4051,50153,77951,88952,00251,50052,00251,500-0,96%420 600,02233394 500233 502,081
BEGY18:4047,7448,3047,7448,4447,5548,4448,30-0,17%31615 262,834 512192 0274 277204 169,0241
TASB17:030,1450,1470,1470,1470,1470,1470,14712 849188 880,04 5334 0751 300 100191 115,04 
GCHE18:43716,01719,99712,35757,50698,44757,50719,99+1,55%1720,03 99314 147267190 197,094 
CLSB18:280,1540,1550,1550,1550,1510,1630,15510155,08 95730 4561 184 500183 352,046 
MMBM18:41972,01974,99973,97974,00972,00975,00972,00-0,10%98 748,02 1386 107183178 236,014100
RU000901112618:43530,01536,89524,98518,08500,00538,99531,11+0,68%1531,15 1721 815246129 146,03025
VLHZ18:4198,6499,0099,0199,5196,00100,0099,00199,03 5802 5881 255124 253,03820
ZMZN18:3394,00097,98893,23193,00093,00094,00094,000328 200,01381481 300121 200,021
KOGK18:3458 550,0060 989,0059 744,7058 500,5058 500,5060 988,9060 988,90-0,01%160 988,915192119 489,021
NKNC18:4315,70115,99915,97316,00015,69016,00015,690-1,96%57 845,08857 7377 300116 599,061
UDSB18:431,7201,8491,7561,7821,7011,8451,845+3,83%407 380,08221 00864 400113 077,015 
TAMZ18:1921,67822,50022,01222,20022,00022,20022,000-6,34%12 200,0812604 900107 860,051
UDSBP18:421,8001,8191,7291,7051,7051,8001,800+6,51%2360,01 9721 55254 80094 754,030 
VDSB18:3912,62913,00012,89513,50012,61013,50013,000-1,52%2633 800,01496176 40082 529,0132
WTCMP18:396,0006,2936,0036,0215,9996,0216,000-4,73%1600,099842713 50081 043,091
RU000A0ERGA718:43112,00115,00115,00114,98114,97115,00115,00+1,41%202 300,05 4679 20368979 234,05 
KRSBP18:353,92924,00813,85093,96843,85033,96843,8503-3,74%18972 770,73 20862520 00077 018,03 
SVSBP18:191,0521,0881,0590,8760,8761,0881,088+2,26%1108,82 7464 72671 60075 817,015 
KROT18:43320,40320,49318,48319,89317,00322,89320,49+0,47%319 935,21 0044 70222872 614,0211
KTSBP18:410,3040,3070,3010,2890,2890,3070,307+3,02%130,75 69614 984239 00072 057,030 
VOSB18:4116,50018,49415,68719,88814,80019,88814,802-24,09%11 480,24554104 50070 592,0212
RTSBP18:370,1690,1730,1680,1960,1640,1960,172+2,38%234,442 97841 067392 50066 074,045 
CLSBP18:380,1130,1170,1140,1310,1110,1310,118+3,51%111,89 62146 441565 80064 244,025 
ROST18:35457,51465,00448,46448,00441,00464,58462,06+4,07%1462,11 72940513660 990,012169
KOSB18:290,4590,4680,4730,4520,4520,4740,474+4,41%361 706,41 9797 082126 90059 971,016 
NGSB18:250,8250,8400,8340,8000,8000,8500,836-4,89%183,61 4631 33856 90047 464,021 
RTSB18:320,1420,1440,1410,1680,1390,1680,144114,422 09375 751321 90045 429,046 
LNZLP18:38744,00754,99753,39760,00720,02760,01751,00-1,31%21 502,05744305944 450,0131
RU14MGTS500718:31360,73367,96364,45364,34358,01369,99367,96-0,01%1368,02 3441 73811140 454,01140
PMSB18:2866,00171,00070,20071,00070,00071,00070,00017 000,01628050035 100,053
LNZL18:421 391,341 419,301 382,741 434,781 361,131 434,781 405,25-2,94%11 405,31319552129 038,081
RU14MGTS201218:43340,51347,00342,33341,00341,00345,00345,00+1,32%103 450,01 9073 6987525 675,0440
PMOT18:421,1461,1541,1501,1571,1421,1571,155-0,09%515 890,52 2898 69020 80023 925,0101
SYNG18:371 080,001 087,001 080,861 090,001 080,001 090,001 089,00+0,37%11 089,06669152223 779,03100
WTCM18:4212,76213,02013,24712,99212,76113,48813,019+0,15%11 301,92 7982 3031 70022 519,081
YRSL18:25400,00404,98397,41396,89385,00404,98404,98+0,14%156 074,79666914517 883,018100
NEKKi18:4318,9919,3418,8219,9318,4919,9319,34-2,08%119,318 13722 87673613 849,0511
SVSB18:422,0122,0182,0212,0322,0182,0322,018-2,09%428 475,61 0311 5355 40010 912,03 
PRIM18:435,4405,5295,5295,5365,5245,5365,529+1,56%1552,96071 9161 7009 400,071
KISB18:410,1240,1270,1240,1470,1230,1470,127+1,60%1001 270,014 40011 30475 1009 297,012 
KCHE18:380,2060,2070,2050,2010,2010,2060,206+2,49%120,69 51244 82442 0008 629,024 
OMZZP18:17507,04533,98510,44533,62503,12534,00534,00+0,95%1534,0391267168 167,08 
KISBP18:200,0730,0740,0720,0740,0720,0740,073100730,013 03928 688100 3007 252,09 
KTSB18:310,5020,5390,5010,5770,5000,5770,500-13,49%1356 750,04 57710 33113 6006 808,02 
TASBP18:350,1390,1420,1390,1390,1340,1450,140+0,72%114,010 32916 24244 9006 227,051 
TLSB18:110,4010,4240,3900,4050,3820,4240,424-2,08%142,410 5398 94615 1005 896,019 
IKAR18:34386,02420,00399,07388,88388,88400,00400,00+3,90%1400,0331468124 789,03100
RU000891375118:4343,5146,0042,0544,1541,0046,9146,91+6,47%146,918 92512 6301124 710,0181
RUSP18:410,44840,45690,45160,45260,45000,45260,4500-1,53%20900,04 7905 1028 8003 974,06 
RU000A0JC5V118:161 400,991 415,001 415,001 415,001 415,001 415,001 415,0022 830,01 08644122 830,01 
SUMZ18:11236,05240,00244,97245,00244,95245,00244,95+4,23%71 714,71 696903112 695,04 
OSMP18:4238,7438,9038,9038,9038,9038,9038,906233,44 3806 516411 595,0210
TORS18:330,5000,5040,5080,5050,5000,5100,506+0,40%150,610 7616 6872 3001 168,08 
MRSB18:420,2180,2450,2480,2540,2250,2540,225-13,13%122,53 6107 7904 2001 042,09 
KRSB18:153,92124,00003,98024,00003,96044,00003,9604-0,99%1396,01 475943200796,02 
TORSP18:250,3920,3940,3970,3950,3950,4000,400+1,52%140,010 79923 9061 000397,010 
SVTZ18:42185,01195,00195,00195,00195,00195,00195,002390,02355 4602390,0115
KCHEP18:390,24500,24510,24620,24620,24620,24620,2462-1,01%5123,17 1386 693500123,01 
BUSB18:220,9951,0081,0081,0081,0081,0081,008+0,80%1100,82 6663 921100101,01 
NGSBP18:220,7540,8000,7550,7550,7550,7550,755+0,53%175,51 00292810076,01 

Данные предоставлены ММВБ. Биржевая информация не предназначена для дальнейшего распространения.



tags were generated: 0.00062203407287598