МОСКВА, 8 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 | 08.03 17:09 | 19.36 | 19.49 | 19.84 | 19.56 | 19.67 | 0.2 | 1.03 | 244 | 69061 |
| LSE | CMST | 08.03 10:36 | - | - | - | - | - | - | - | - | - |
| LSE | GAZP | 08.03 17:10 | 8.69 | 8.7 | 8.895 | 8.73 | 8.865 | 0.165 | 1.9 | 3011 | 4731601 |
| LSE | GMKN | 08.03 17:05 | 17.75 | 17.83 | 18.09 | 17.88 | 18.06 | 0.24 | 1.35 | 491 | 312248 |
| LSE | LKOH | 08.03 17:00 | 65.85 | 65.9 | 67.35 | 65.276 | 67.25 | 1.4 | 2.13 | 2298 | 992010 |
| LSE | MSNG | 08.03 10:34 | 2.15 | 4 | - | - | 2.166 | - | - | - | - |
| LSE | OMZZ | 08.03 10:36 | 0.5 | 1.18 | - | - | 1.2 | - | - | - | - |
| LSE | PHOR | 08.03 16:11 | 13.55 | 13.6 | 13.78 | 13.48 | 13.78 | 0.18 | 1.32 | 24 | 4858 |
| LSE | PMTL | 08.03 10:34 | - | - | - | - | - | - | - | - | - |
| LSE | PTRF | 08.03 17:07 | 17.05 | 17.15 | 18.23 | 17.05 | 17.66 | 0.61 | 3.58 | 1453 | 1062326 |
| LSE | ROSN | 08.03 17:11 | 8.09 | 8.105 | 8.245 | 8.14 | 8.19 | 0.09 | 1.11 | 1289 | 2770632 |
| LSE | RTKM | 08.03 15:35 | 23.61 | 23.83 | 23.948 | 23.5 | 23.85 | 0.15 | 0.63 | 28 | 9306 |
| LSE | SBER | 08.03 17:11 | 13.76 | 13.77 | 14.14 | 13.84 | 14.14 | 0.37 | 2.69 | 3322 | 6652930 |
| LSE | SIBN | 08.03 16:00 | 23.1 | 23.2 | 23.25 | 22.97 | 23.25 | 0.15 | 0.65 | 28 | 8606 |
| LSE | TATN | 08.03 17:02 | 42.42 | 42.58 | 43.34 | 42.58 | 43.04 | 0.47 | 1.1 | 472 | 74089 |
| LSE | VTBR | 08.03 17:06 | 3.58 | 3.581 | 3.66 | 3.616 | 3.656 | 0.075 | 2.09 | 419 | 1450959 |
| LSE | PGIL | 08.03 17:13 | 192 | 216 | 216.25 | 215.75 | 215.75 | -0.25 | -0.12 | 123 | 115796 |
| NASDAQ | GAZP | 08.03 09:46 | 58.24 | 58 | 8.71 | 8.64 | 8.7 | 0.01 | 0.12 | 307 | 950323 |
| NASDAQ | GMKN | 08.03 09:46 | 25.24 | 25.15 | 17.86 | 17.73 | 17.73 | - | - | 49 | 4822 |
| NASDAQ | GUM | 07.03 09:46 | - | - | 3.45 | 3.45 | 3.45 | - | - | - | - |
| NASDAQ | IRGZ | 08.03 11:52 | - | - | 24.75 | 24.75 | 24.75 | - | - | 1 | 120 |
| NASDAQ | KZBE | 08.03 11:52 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 08.03 09:45 | 99.95 | 98.87 | 66 | 65.51 | 66 | - | - | 79 | 45413 |
| NASDAQ | MGTS | 08.03 03:33 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 08.03 11:52 | - | - | 2.04 | 2.04 | 2.04 | - | - | - | - |
| NASDAQ | SIBN | 08.03 11:52 | - | - | 23.29 | 22.73 | 23.121 | - | - | 9 | 1966 |
| NASDAQ | SNGSP | 08.03 11:52 | - | - | 7.4 | 7.35 | 7.4 | - | - | 3 | 4500 |
| NEWEX | GAZP | 08.03 17:11 | 6.769 | 6.774 | 6.785 | 6.561 | 6.744 | 0.164 | 2.49 | 50 | 75150 |
| NEWEX | GMKN | 08.03 17:08 | 13.75 | 13.86 | 13.73 | 13.73 | 13.73 | 0.21 | 1.55 | 1 | 500 |
| NEWEX | LKOH | 08.03 17:12 | 51.19 | 51.34 | 51.39 | - | 51.3 | 1.1 | 2.19 | 16 | 2259 |
| NEWEX | SIBN | 08.03 17:12 | 17.515 | 17.87 | - | - | 17.56 | - | - | - | - |
| NEWEX | TATN | 08.03 16:44 | 32.64 | 33.05 | 31.845 | 31.845 | 31.845 | 0.005 | 0.02 | - | - |
| NYSE | MBT | 08.03 17:16 | 19.7 | 21.69 | - | - | 21.099 | -0.111 | -0.52 | - | - |
| NYSE | VIP | 08.03 16:20 | 12.5 | 12.7 | - | - | 12.54 | 0.04 | 0.32 | - | - |