МОСКВА, 1 мая. /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 | 01.05 13:01 | 18.6 | 23.83 | 23.9 | 23.8 | 23.83 | 0.03 | 0.13 | 16 | 3730 |
| LSE | GAZP | 01.05 13:02 | 7.07 | 7.47 | 7.299 | 7.125 | 7.181 | -0.031 | -0.43 | 831 | 962026 |
| LSE | GMKN | 01.05 12:59 | 17.12 | 18.89 | 18.03 | 17.925 | 18.02 | -0.01 | -0.06 | 79 | 69423 |
| LSE | LKOH | 01.05 13:00 | 51 | 53.45 | 53.09 | 52.21 | 52.82 | -0.03 | -0.06 | 124 | 25561 |
| LSE | MSNG | 01.05 10:33 | 0.95 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - | - |
| LSE | OMZZ | 29.04 10:36 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 01.05 12:51 | 11.52 | 11.75 | 12.15 | 11.74 | 11.78 | 0.17 | 1.46 | 10 | 2788 |
| LSE | PTRF | 01.05 12:21 | 15.04 | 18 | 17.58 | 17.47 | 17.51 | -0.07 | -0.4 | 24 | 11751 |
| LSE | ROSN | 01.05 13:00 | 6.1 | 6.85 | 6.272 | 6.147 | 6.25 | -0.023 | -0.37 | 233 | 337041 |
| LSE | RTKM | 01.05 12:33 | 12.63 | 16 | 13.13 | 12.7 | 13.13 | 0.13 | 1 | 9 | 5161 |
| LSE | SBER | 01.05 13:01 | 8.08 | 8.64 | 8.5 | 8.4 | 8.485 | 0.103 | 1.23 | 895 | 996172 |
| LSE | SIBN | 01.05 12:58 | 18.13 | 22.88 | 21.53 | 19.239 | 20.03 | 0.16 | 0.81 | 16 | 3509 |
| LSE | TATN | 01.05 13:01 | 25 | 41.75 | 34.92 | 32.65 | 34.1 | -0.2 | -0.58 | 180 | 22394 |
| LSE | VTBR | 01.05 12:46 | 1 | 2.15 | 2.131 | 2.066 | 2.12 | 0.002 | 0.09 | 105 | 294908 |
| LSE | PGIL | 01.05 12:34 | 185.25 | 185.5 | 185.5 | 182.35 | 185.25 | -4.25 | -2.24 | 64 | 145825 |
| NASDAQ | GAZP | 01.05 00:16 | 58.24 | 58 | 7.28 | 7.15 | 7.22 | -0.08 | -1.1 | 413 | 616949 |
| NASDAQ | GMKN | 30.04 23:59 | 25.24 | 25.15 | 18.03 | 17.85 | 18.03 | -0.05 | -0.28 | 44 | 212368 |
| NASDAQ | GUM | 29.04 10:55 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 01.05 11:46 | - | - | 9.3 | 9.2 | 9.3 | - | - | - | - |
| NASDAQ | KZBE | 01.05 11:46 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 30.04 23:59 | 99.95 | 98.87 | 53.06 | 52.21 | 52.92 | 1.92 | 3.76 | 292 | 194282 |
| NASDAQ | MGTS | 29.04 11:17 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 01.05 11:46 | - | - | 0.9 | 0.9 | 0.9 | - | - | - | - |
| NASDAQ | SIBN | 01.05 11:46 | - | - | 19.88 | 19.069 | 19.88 | - | - | - | - |
| NASDAQ | SNGSP | 01.05 11:46 | - | - | 7.15 | 6.92 | 7.05 | -0.1 | -1.39 | - | - |
| NEWEX | GAZP | 30.04 23:11 | 5.204 | 5.25 | 5.256 | 5.156 | 5.238 | -0.015 | -0.29 | 89 | 153491 |
| NEWEX | GMKN | 30.04 23:11 | 12.85 | 13.1 | 13.099 | 12.9 | 12.9 | -0.18 | -1.38 | 2 | 692 |
| NEWEX | LKOH | 30.04 23:11 | 38.111 | 38.324 | 38.29 | 37.694 | 38.191 | -0.309 | -0.8 | 6 | 1034 |
| NEWEX | MSNG | 30.04 22:30 | 0.78 | 0.81 | 0.81 | 0.8 | 0.8 | - | - | 5 | 8410 |
| NEWEX | SIBN | 30.04 23:11 | 13.98 | 14.55 | 14.27 | 13.51 | 14.27 | 0.155 | 1.1 | 4 | 1285 |
| NEWEX | SNGS | 30.04 23:11 | 4.987 | 5.158 | 5.055 | 5.055 | 5.055 | -0.045 | -0.88 | - | - |
| NEWEX | SNGSP | 30.04 23:11 | 4.92 | 5.12 | 5.083 | 5.083 | 5.083 | 0.162 | 3.29 | 1 | 200 |
| NEWEX | TATN | 30.04 23:11 | 24.749 | 25.085 | 25.376 | 25.376 | 25.376 | -0.128 | -0.5 | - | - |
| NYSE | MBT | 01.05 12:38 | 16.5 | 16.79 | - | - | 16.662 | 0.252 | 1.54 | - | - |
| NYSE | VIP | 01.05 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |
