МОСКВА, 17 февраля. /ПРАЙМ/. Итоги торгов депозитарными расписками на акции российских эмитентов на мировых фондовых биржах /LSE, NASDAQ, NEWEX, NYSE/ по состоянию на 13.20.
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 | 17.02 13:00 | 26.95 | 27 | 27.54 | 27.3 | 27.42 | 0.47 | 1.74 | 52 | 11518 |
| LSE | GAZP | 17.02 13:01 | 8.3 | 8.6 | 8.693 | 8.624 | 8.689 | 0.129 | 1.51 | 1177 | 2575133 |
| LSE | GMKN | 17.02 13:00 | 16.41 | 16.44 | 16.655 | 16.49 | 16.58 | 0.14 | 0.85 | 552 | 366964 |
| LSE | LKOH | 17.02 13:01 | 56 | 60.5 | 58.86 | 58.26 | 58.72 | 0.59 | 1.01 | 1061 | 247428 |
| LSE | MSNG | 17.02 12:06 | 1.321 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 1 | 4000 |
| LSE | OMZZ | 13.02 10:35 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 17.02 12:58 | 11.28 | 11.37 | 11.47 | 11.29 | 11.4 | 0.03 | 0.26 | 26 | 16543 |
| LSE | PTRF | 17.02 13:01 | 16.3 | 18.19 | 18.38 | 18.13 | 18.13 | -0.04 | -0.22 | 250 | 132492 |
| LSE | ROSN | 17.02 13:01 | 7.011 | 7.014 | 7.109 | 7.072 | 7.101 | 0.09 | 1.28 | 404 | 576905 |
| LSE | RTKM | 17.02 12:59 | 18.96 | 22.6 | 19.68 | 19.37 | 19.61 | 0.41 | 2.14 | 13 | 2751 |
| LSE | SBER | 17.02 13:01 | 10.1 | 12.3 | 11.285 | 11.22 | 11.255 | 0.125 | 1.12 | 818 | 1297122 |
| LSE | SIBN | 17.02 12:48 | 20.98 | 21 | 21.04 | 20.97 | 21.04 | 0.04 | 0.19 | 28 | 10817 |
| LSE | TATN | 17.02 12:59 | 26 | 36.44 | 36.79 | 36.051 | 36.57 | 0.22 | 0.61 | 174 | 30590 |
| LSE | VTBR | 17.02 13:01 | 2.571 | 2.576 | 2.606 | 2.593 | 2.602 | 0.03 | 1.17 | 461 | 1043672 |
| LSE | PGIL | 17.02 12:58 | 201.25 | 202.25 | 203.75 | 201.5 | 201.5 | 0.75 | 0.37 | 59 | 58225 |
| NASDAQ | GAZP | 15.02 01:15 | 58.24 | 58 | 8.62 | 8.48 | 8.58 | 0.163 | 1.94 | 318 | 345912 |
| NASDAQ | GMKN | 15.02 01:00 | 25.24 | 25.15 | 16.47 | 16.34 | 16.44 | 0.27 | 1.67 | 20 | 10965 |
| NASDAQ | GUM | 11.02 10:27 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 14.02 10:03 | - | - | 10 | 10 | 10 | - | - | - | - |
| NASDAQ | KZBE | 17.02 11:29 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 15.02 02:14 | 99.95 | 98.87 | 58.58 | 58 | 58.04 | 0.99 | 1.74 | 287 | 93136 |
| NASDAQ | MGTS | 14.02 10:03 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 17.02 11:29 | - | - | 1.3 | 1.3 | 1.3 | - | - | - | - |
| NASDAQ | SIBN | 14.02 22:52 | - | - | 21.06 | 21 | 21.06 | -0.24 | -1.13 | 8 | 980 |
| NASDAQ | SNGSP | 15.02 00:44 | - | - | 7.4 | 7.208 | 7.31 | -0.08 | -1.08 | 12 | 544652 |
| NEWEX | GAZP | 17.02 13:01 | 6.336 | 6.343 | 6.32 | 6.252 | 6.32 | 0.104 | 1.67 | 4 | 6480 |
| NEWEX | GMKN | 17.02 13:00 | 12.07 | 12.205 | 11.83 | 11.83 | 11.83 | 0.038 | 0.32 | - | - |
| NEWEX | LKOH | 17.02 13:01 | 42.773 | 42.876 | 42.696 | 42.658 | 42.696 | 0.273 | 0.64 | 2 | 82 |
| NEWEX | MSNG | 17.02 12:33 | 1.025 | 1.049 | 1.1 | 1.012 | 1.1 | 0.087 | 8.59 | 1 | 300 |
| NEWEX | SIBN | 17.02 13:01 | 15.168 | 15.513 | 14.973 | 14.973 | 14.973 | 0.038 | 0.25 | - | - |
| NEWEX | SNGS | 17.02 13:01 | 5.696 | 5.776 | 5.683 | 5.683 | 5.683 | -0.017 | -0.3 | - | - |
| NEWEX | SNGSP | 17.02 12:59 | 5.244 | 5.344 | 5.23 | 5.23 | 5.23 | -0.02 | -0.38 | - | - |
| NEWEX | TATN | 17.02 13:01 | 26.68 | 26.794 | 26.408 | 26.408 | 26.408 | 0.408 | 1.57 | - | - |
| NYSE | MBT | 17.02 09:45 | 17.26 | 18.08 | 18.11 | 17.74 | 18.08 | 0.28 | 1.57 | 8864 | 1570159 |
| NYSE | VIP | 17.02 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |
