МОСКВА, 10 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 | 10.05 13:00 | 20.26 | 20.44 | 20.53 | 20.35 | 20.52 | 0.08 | 0.39 | 355 | 115893 |
| LSE | CMST | 10.05 10:35 | - | - | - | - | - | - | - | - | - |
| LSE | GAZP | 10.05 13:01 | 8.215 | 8.22 | 8.175 | 8.115 | 8.13 | -0.085 | -1.03 | 1403 | 2683446 |
| LSE | GMKN | 10.05 13:00 | 15.8 | 15.86 | 15.83 | 15.74 | 15.81 | -0.05 | -0.32 | 458 | 302655 |
| LSE | LKOH | 10.05 13:01 | 64.2 | 64.25 | 64.5 | 63.6 | 63.65 | -0.55 | -0.86 | 1151 | 221371 |
| LSE | MSNG | 10.05 10:43 | 1.9 | 2.23 | - | - | 1.901 | - | - | - | - |
| LSE | OMZZ | 10.05 10:43 | 0.6 | 1.2 | - | - | 0.5 | - | - | - | - |
| LSE | PHOR | 10.05 12:58 | 14.25 | 14.3 | 14.47 | 14.29 | 14.47 | 0.17 | 1.19 | 38 | 20846 |
| LSE | PMTL | 10.05 10:33 | - | - | - | - | - | - | - | - | - |
| LSE | PTRF | 10.05 13:00 | 17.49 | 17.56 | 17.79 | 17.3 | 17.6 | 0.06 | 0.34 | 137 | 87071 |
| LSE | ROSN | 10.05 12:59 | 7.09 | 7.11 | 7.13 | 7.105 | 7.12 | 0.02 | 0.28 | 278 | 290245 |
| LSE | RTKM | 10.05 12:57 | 22.56 | 22.8 | 22.91 | 22.72 | 22.77 | -0.03 | -0.13 | 67 | 21382 |
| LSE | SBER | 10.05 13:01 | 13.38 | 13.39 | 13.64 | 13.44 | 13.45 | 0.07 | 0.52 | 1626 | 2226987 |
| LSE | SIBN | 10.05 12:29 | 20.92 | 21.14 | 21.05 | 20.96 | 21.03 | - | - | 12 | 1025 |
| LSE | TATN | 10.05 13:00 | 38.73 | 38.95 | 39.45 | 38.81 | 38.93 | -0.02 | -0.05 | 199 | 30883 |
| LSE | VTBR | 10.05 12:57 | 3.185 | 3.194 | 3.218 | 3.116 | 3.116 | -0.069 | -2.17 | 556 | 929249 |
| LSE | PGIL | 10.05 13:03 | 144 | 204.75 | 206.75 | 204.75 | 204.75 | 2.75 | 1.36 | 109 | 70439 |
| NASDAQ | GAZP | 10.05 00:23 | 58.24 | 58 | 8.28 | 8.15 | 8.17 | 0.27 | 3.42 | 359 | 589282 |
| NASDAQ | GMKN | 10.05 00:01 | 25.24 | 25.15 | 15.88 | 15.79 | 15.79 | -0.07 | -0.44 | 42 | 22412 |
| NASDAQ | GUM | 25.04 08:45 | - | - | 3.45 | 3.45 | 3.45 | - | - | - | - |
| NASDAQ | IRGZ | 10.05 11:26 | - | - | 17 | 17 | 17 | -0.5 | -2.86 | - | - |
| NASDAQ | KZBE | 10.05 11:26 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 10.05 00:07 | 99.95 | 98.87 | 64.52 | 63.05 | 64.2 | 1.54 | 2.46 | 68 | 35773 |
| NASDAQ | MGTS | 10.05 11:26 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 10.05 11:26 | - | - | 1.65 | 1.65 | 1.65 | - | - | - | - |
| NASDAQ | SIBN | 10.05 11:26 | - | - | 21.11 | 20.85 | 20.915 | - | - | - | - |
| NASDAQ | SNGSP | 10.05 11:26 | - | - | 7.12 | 7.05 | 7 | - | - | - | - |
| NEWEX | GAZP | 10.05 12:56 | 6.26 | 6.267 | 6.38 | 6.23 | 6.26 | -0.14 | -2.19 | 37 | 43467 |
| NEWEX | GMKN | 10.05 12:54 | 12.13 | 12.195 | 12.24 | 12.105 | 12.105 | 0.045 | 0.37 | 2 | 710 |
| NEWEX | LKOH | 10.05 12:59 | 48.94 | 49.035 | 49.395 | 48.82 | 49.045 | 0.215 | 0.44 | 4 | 1724 |
| NEWEX | SIBN | 10.05 12:57 | 15.895 | 16.3 | 16.27 | 15.95 | 16.27 | 0.12 | 0.74 | 5 | 770 |
| NEWEX | TATN | 10.05 12:59 | 29.52 | 30.3 | 30 | 30 | 30 | 0.1 | 0.33 | 1 | 600 |
| NYSE | MBT | 10.05 09:45 | 19.74 | 21 | 20.37 | 19.92 | 20.26 | 0.23 | 1.15 | 8636 | 1639973 |
| NYSE | VIP | 10.05 11:25 | 11.13 | 11.14 | - | - | 11.13 | -0.08 | -0.71 | - | - |