МОСКВА, 7 марта. /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 | 07.03 17:11 | 21.71 | 21.78 | 22.03 | 21.39 | 21.81 | 0.09 | 0.41 | 1802 | 664791 |
| LSE | GAZP | 07.03 17:12 | 6.836 | 6.84 | 6.995 | 6.755 | 6.936 | 0.096 | 1.4 | 19003 | 24147960 |
| LSE | GMKN | 07.03 17:12 | 17.49 | 17.565 | 17.995 | 17.39 | 17.86 | 0.3 | 1.71 | 8482 | 3905149 |
| LSE | LKOH | 07.03 17:12 | 52.36 | 52.45 | 54.3 | 51.9 | 54.07 | 1.66 | 3.17 | 10187 | 3014991 |
| LSE | MSNG | 07.03 10:50 | 1.3 | 2.06 | 1.495 | 1.38 | 1.495 | - | - | - | - |
| LSE | OMZZ | 05.03 10:35 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 07.03 17:09 | 11.21 | 11.28 | 11.41 | 10.91 | 11.22 | -0.06 | -0.53 | 366 | 106688 |
| LSE | PTRF | 07.03 17:11 | 16.72 | 16.8 | 16.75 | 15.94 | 16.45 | -0.35 | -2.08 | 737 | 314739 |
| LSE | ROSN | 07.03 17:12 | 6.507 | 6.517 | 6.61 | 6.407 | 6.59 | 0.073 | 1.12 | 4015 | 5788223 |
| LSE | RTKM | 07.03 17:11 | 15.16 | 15.46 | 15.25 | 14.61 | 15 | -0.46 | -2.98 | 297 | 42030 |
| LSE | SBER | 07.03 17:12 | 9.179 | 9.18 | 9.36 | 8.945 | 9.174 | -0.006 | -0.07 | 16995 | 20267464 |
| LSE | SIBN | 07.03 17:10 | 19.43 | 19.63 | 19.64 | 19.06 | 19.51 | 0.05 | 0.26 | 135 | 25301 |
| LSE | TATN | 07.03 17:12 | 34.68 | 34.71 | 35.33 | 34.21 | 35.25 | 0.57 | 1.64 | 1223 | 199549 |
| LSE | VTBR | 07.03 17:11 | 1.899 | 1.914 | 1.947 | 1.882 | 1.901 | -0.013 | -0.68 | 3675 | 8806599 |
| LSE | PGIL | 07.03 17:11 | 193.75 | 194.5 | 196.5 | 192 | 194 | -0.5 | -0.26 | 370 | 312603 |
| NASDAQ | GAZP | 07.03 01:23 | 58.24 | 58 | 6.91 | 6.79 | 6.83 | 0.1 | 1.49 | 2227 | 6144141 |
| NASDAQ | GMKN | 07.03 10:50 | 25.24 | 25.15 | 17.63 | 17.42 | 17.53 | - | - | - | - |
| NASDAQ | GUM | 04.03 13:37 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 07.03 14:35 | - | - | 8.5 | 8.5 | 8.5 | - | - | - | - |
| NASDAQ | KZBE | 07.03 14:35 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 07.03 10:50 | 99.95 | 98.87 | 52.86 | 51.98 | 52.63 | - | - | - | - |
| NASDAQ | MGTS | 07.03 14:35 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 06.03 13:46 | - | - | 1.2 | 1.2 | 1.2 | - | - | - | - |
| NASDAQ | SIBN | 07.03 14:35 | - | - | 19.72 | 19.127 | 19.72 | - | - | - | - |
| NASDAQ | SNGSP | 07.03 01:00 | - | - | 7.22 | 7.188 | 7.22 | -0.09 | -1.23 | 23 | 32191 |
| NEWEX | GAZP | 07.03 17:13 | 4.977 | 4.988 | 5.028 | 4.885 | 4.988 | 0.042 | 0.85 | 156 | 370403 |
| NEWEX | GMKN | 07.03 17:13 | 12.775 | 12.911 | 12.925 | 12.491 | 12.736 | -0.064 | -0.5 | 9 | 6208 |
| NEWEX | LKOH | 07.03 17:13 | 38.926 | 39.016 | 38.953 | 37.202 | 38.953 | 0.686 | 1.79 | 13 | 4010 |
| NEWEX | MSNG | 07.03 12:57 | 0.983 | 1.05 | - | - | 1 | - | - | - | - |
| NEWEX | SIBN | 07.03 17:08 | 13.966 | 14.215 | 14.033 | 13.691 | 14.033 | -0.446 | -3.08 | 7 | 1210 |
| NEWEX | SNGS | 07.03 17:13 | 5.357 | 5.442 | 5.26 | 5.26 | 5.26 | -0.034 | -0.64 | - | - |
| NEWEX | SNGSP | 07.03 17:12 | 5.12 | 5.19 | 5.15 | 5.149 | 5.149 | -0.001 | -0.02 | 3 | 3800 |
| NEWEX | TATN | 07.03 17:13 | 25.244 | 25.375 | 25.142 | 24.665 | 25.142 | -0.028 | -0.11 | 2 | 300 |
| NYSE | MBT | 07.03 17:11 | 16.4 | 16.52 | - | - | 16.4 | -0.35 | -2.09 | 1 | 1000 |
| NYSE | VIP | 07.03 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |
