МОСКВА, 3 февраля. /ПРАЙМ/. Итоги торгов депозитарными расписками на акции российских эмитентов на мировых фондовых биржах /LSE, NASDAQ, NEWEX, NYSE/ по состоянию на 17.30.
Цены котировки АДР на биржах LSE, NASDAQ, NYSE в долларах США, NEWEX в евро.
| Exch | Ticker | Time | Bid | Ask | High | Low | Last | ChLCl | ChLClProc | Trade | VDay |
|---|---|---|---|---|---|---|---|---|---|---|---|
| LSE | AFKS | 03.02 17:09 | 26.74 | 27.01 | 28.04 | 26.51 | 27.95 | 0.96 | 3.56 | 1124 | 285317 |
| LSE | GAZP | 03.02 17:11 | 8.245 | 8.26 | 8.29 | 8.155 | 8.185 | -0.075 | -0.91 | 3602 | 7720280 |
| LSE | GMKN | 03.02 17:02 | 15.24 | 15.28 | 15.44 | 15.24 | 15.31 | 0.07 | 0.46 | 1360 | 976456 |
| LSE | LKOH | 03.02 17:10 | 56.75 | 56.85 | 57.1 | 56.125 | 56.25 | -0.6 | -1.06 | 2744 | 866811 |
| LSE | MSNG | 03.02 14:11 | 1.3 | 1.495 | 1.35 | 1.34 | 1.34 | -0.06 | -4.29 | 4 | 20000 |
| LSE | OMZZ | 03.02 10:38 | 1 | 1.09 | - | - | 1.07 | - | - | - | - |
| LSE | PHOR | 03.02 17:05 | 10.16 | 10.2 | 10.28 | 10.07 | 10.17 | -0.03 | -0.29 | 75 | 21800 |
| LSE | PTRF | 03.02 17:01 | 16.9 | 16.95 | 17.23 | 16.79 | 16.98 | 0.08 | 0.47 | 323 | 118276 |
| LSE | ROSN | 03.02 17:11 | 6.86 | 6.865 | 6.92 | 6.82 | 6.84 | -0.02 | -0.29 | 1742 | 2467824 |
| LSE | RTKM | 03.02 17:10 | 18.58 | 22.6 | 18.86 | 18.7 | 18.76 | -0.01 | -0.05 | 124 | 16021 |
| LSE | SBER | 03.02 17:06 | 10.8 | 10.82 | 10.96 | 10.8 | 10.88 | 0.06 | 0.55 | 3645 | 5649136 |
| LSE | SIBN | 03.02 17:02 | 20.1 | 20.35 | 20.3 | 20.12 | 20.19 | -0.16 | -0.79 | 56 | 16336 |
| LSE | TATN | 03.02 17:01 | 33.1 | 33.14 | 33.38 | 33.09 | 33.18 | 0.08 | 0.24 | 283 | 40090 |
| LSE | VTBR | 03.02 17:10 | 2.525 | 2.54 | 2.572 | 2.54 | 2.563 | 0.023 | 0.91 | 2397 | 4472825 |
| LSE | PGIL | 03.02 17:13 | 185.5 | 186.25 | 186.5 | 182.25 | 185.75 | - | - | 102 | 162702 |
| NASDAQ | GAZP | 01.02 01:15 | 58.24 | 58 | 8.34 | 8.19 | 8.31 | -0.13 | -1.54 | 362 | 412790 |
| NASDAQ | GMKN | 03.02 10:39 | 25.24 | 25.15 | 15.57 | 15.26 | 15.4 | - | - | - | - |
| NASDAQ | GUM | 31.01 09:46 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 03.02 10:39 | - | - | 10 | 10 | 10 | - | - | - | - |
| NASDAQ | KZBE | 03.02 10:39 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 31.01 01:15 | 99.95 | 98.87 | 57.4 | 56.86 | 57.33 | 0.03 | 0.05 | 306 | 100533 |
| NASDAQ | MGTS | 31.01 09:35 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 03.02 10:39 | - | - | 1.3 | 1.3 | 1.3 | - | - | - | - |
| NASDAQ | SIBN | 03.02 10:39 | - | - | 20.368 | 20.18 | 20.36 | - | - | - | - |
| NASDAQ | SNGSP | 31.01 01:00 | - | - | 7.55 | 7.26 | 7.28 | 0.02 | 0.28 | 25 | 209506 |
| NEWEX | GAZP | 03.02 17:13 | 6.059 | 6.067 | 6.132 | 6.04 | 6.051 | -0.131 | -2.12 | 28 | 49887 |
| NEWEX | GMKN | 03.02 17:13 | 11.29 | 11.385 | 11.212 | 11.212 | 11.212 | 0.04 | 0.36 | - | - |
| NEWEX | LKOH | 03.02 17:13 | 41.689 | 41.786 | 42.326 | 41.83 | 41.83 | -0.006 | -0.01 | 5 | 2810 |
| NEWEX | MSNG | 03.02 17:01 | 1.01 | 1.055 | 1.116 | 1.012 | 1.045 | 0.02 | 1.95 | 3 | 7000 |
| NEWEX | SIBN | 03.02 17:12 | 14.816 | 15.131 | 14.713 | 14.713 | 14.713 | -0.336 | -2.23 | - | - |
| NEWEX | SNGS | 03.02 17:13 | 5.652 | 5.716 | 5.683 | 5.683 | 5.683 | -0.162 | -2.77 | - | - |
| NEWEX | SNGSP | 03.02 17:13 | 5.154 | 5.254 | 5.231 | 5.18 | 5.18 | -0.117 | -2.21 | 1 | 200 |
| NEWEX | TATN | 03.02 17:13 | 24.497 | 24.617 | 24.41 | 24.41 | 24.41 | -0.436 | -1.75 | - | - |
| NYSE | MBT | 03.02 17:18 | 17 | 17.2 | - | - | 17.25 | 0.02 | 0.12 | 3 | 22732 |
| NYSE | VIP | 03.02 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |
