МОСКВА, 3 мая. /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 | 03.05 17:11 | 19.1 | 19.23 | 20.05 | 19.06 | 19.35 | 0.16 | 0.83 | 1041 | 247609 |
| LSE | CMST | 03.05 10:35 | - | - | - | - | - | - | - | - | - |
| LSE | GAZP | 03.05 17:09 | 7.845 | 7.875 | 8.185 | 7.98 | 8.16 | 0.29 | 3.68 | 7139 | 9345209 |
| LSE | GMKN | 03.05 17:09 | 15.03 | 15.15 | 15.42 | 15.16 | 15.38 | 0.28 | 1.85 | 2039 | 1129256 |
| LSE | LKOH | 03.05 17:10 | 63.1 | 63.4 | 64.35 | 63.1 | 64.1 | 0.75 | 1.18 | 2297 | 696074 |
| LSE | MSNG | 03.05 10:33 | 1.657 | 2 | - | - | 1.65 | - | - | - | - |
| LSE | OMZZ | 03.05 10:35 | 0.6 | 1.198 | - | - | 0.5 | - | - | - | - |
| LSE | PHOR | 03.05 17:11 | 13.98 | 14.1 | 14.15 | 14.05 | 14.11 | 0.01 | 0.07 | 259 | 146277 |
| LSE | PMTL | 03.05 10:33 | - | - | - | - | - | - | - | - | - |
| LSE | PTRF | 03.05 17:11 | 17.61 | 17.67 | 17.9 | 17.31 | 17.83 | 0.22 | 1.25 | 657 | 185299 |
| LSE | ROSN | 03.05 17:11 | 6.595 | 6.61 | 6.775 | 6.615 | 6.765 | 0.155 | 2.34 | 3360 | 4587832 |
| LSE | RTKM | 03.05 17:07 | 22.09 | 22.27 | 22.68 | 22.4 | 22.6 | 0.33 | 1.48 | 336 | 45434 |
| LSE | SBER | 03.05 17:10 | 12.9 | 12.98 | 13.3 | 12.848 | 13.25 | 0.28 | 2.16 | 4279 | 5108335 |
| LSE | SIBN | 03.05 17:11 | 20.46 | 20.65 | 20.91 | 20.51 | 20.84 | 0.29 | 1.41 | 197 | 25115 |
| LSE | TATN | 03.05 17:10 | 37.36 | 37.47 | 38.29 | 37.46 | 38.18 | 0.79 | 2.11 | 939 | 129881 |
| LSE | VTBR | 03.05 17:11 | 3.064 | 3.072 | 3.144 | 3.071 | 3.126 | 0.056 | 1.82 | 2372 | 5405954 |
| LSE | PGIL | 03.05 17:11 | 144 | 202.25 | 206.25 | 200 | 206 | -7.75 | -3.63 | 704 | 724318 |
| NASDAQ | GAZP | 03.05 00:16 | 58.24 | 58 | 7.92 | 7.834 | 7.86 | -0.04 | -0.51 | 303 | 410343 |
| NASDAQ | GMKN | 03.05 10:20 | 25.24 | 25.15 | 15.29 | 15.03 | 15.29 | - | - | - | - |
| NASDAQ | GUM | 25.04 08:45 | - | - | 3.45 | 3.45 | 3.45 | - | - | - | - |
| NASDAQ | IRGZ | 03.05 11:35 | - | - | 17 | 17 | 17 | - | - | - | - |
| NASDAQ | KZBE | 03.05 11:35 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 03.05 00:38 | 99.95 | 98.87 | 64.1 | 63.05 | 63.81 | 1.15 | 1.84 | 230 | 176415 |
| NASDAQ | MGTS | 03.05 11:35 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 03.05 11:35 | - | - | 1.56 | 1.56 | 1.56 | - | - | - | - |
| NASDAQ | SIBN | 03.05 11:35 | - | - | 20.56 | 20.46 | 20.46 | - | - | - | - |
| NASDAQ | SNGSP | 03.05 11:35 | - | - | 6.8 | 6.68 | 6.8 | - | - | - | - |
| NEWEX | GAZP | 03.05 17:11 | 6.235 | 6.259 | 6.26 | 6.061 | 6.26 | 0.24 | 3.99 | 46 | 77063 |
| NEWEX | GMKN | 03.05 17:06 | 11.7 | 11.85 | 11.795 | 11.65 | 11.795 | 0.245 | 2.12 | 8 | 4299 |
| NEWEX | LKOH | 03.05 17:11 | 48.94 | 49.285 | 48.72 | 48.21 | 48.72 | -0.04 | -0.08 | 11 | 1282 |
| NEWEX | SIBN | 03.05 17:11 | 15.81 | 16.11 | 15.935 | 15.9 | 15.9 | 0.39 | 2.51 | 3 | 1160 |
| NEWEX | TATN | 03.05 17:11 | 29.03 | 29.465 | - | - | 28.785 | -0.005 | -0.02 | - | - |
| NYSE | MBT | 03.05 17:19 | 19.12 | 22.26 | - | - | 20.249 | - | - | - | - |
| NYSE | VIP | 03.05 16:57 | 10.72 | 11.4 | - | - | 10.72 | -0.2 | -1.83 | - | - |