МОСКВА, 6 декабря. /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 | 06.12 13:02 | 27.87 | 28.07 | 28.19 | 27.53 | 27.93 | 0.03 | 0.11 | 422 | 53941 |
| LSE | GAZP | 06.12 13:02 | 8.1 | 8.38 | 8.265 | 8.19 | 8.265 | 0.065 | 0.79 | 1298 | 2155477 |
| LSE | GMKN | 06.12 13:02 | 15.24 | 15.28 | 15.41 | 15.34 | 15.4 | 0.12 | 0.79 | 532 | 359989 |
| LSE | LKOH | 06.12 13:02 | 58.3 | 62.25 | 60.15 | 59.4 | 59.95 | 0.3 | 0.5 | 927 | 197261 |
| LSE | MSNG | 06.12 10:34 | 1.311 | 1.5 | 1.175 | 1.175 | 1.385 | - | - | - | - |
| LSE | OMZZ | 04.12 10:36 | 1.05 | 1.2 | 0.9 | 0.9 | 0.9 | - | - | - | - |
| LSE | PHOR | 06.12 13:02 | 9.54 | 9.615 | 9.8 | 9.5 | 9.6 | -0.015 | -0.16 | 32 | 17829 |
| LSE | PTRF | 06.12 12:58 | 16.3 | 16.35 | 16.42 | 16.36 | 16.36 | 0.01 | 0.06 | 19 | 9584 |
| LSE | ROSN | 06.12 13:02 | 7.045 | 7.05 | 7.145 | 7.03 | 7.135 | 0.085 | 1.21 | 778 | 1185963 |
| LSE | RTKM | 06.12 12:43 | 19.16 | 19.51 | 19.35 | 19.24 | 19.34 | 0.09 | 0.47 | 3 | 322 |
| LSE | SBER | 06.12 13:02 | 11.82 | 11.85 | 12.02 | 11.89 | 12 | 0.18 | 1.52 | 970 | 1179628 |
| LSE | SIBN | 06.12 12:58 | 22.5 | 22.62 | 22.7 | 22.5 | 22.64 | 0.1 | 0.44 | 36 | 2358 |
| LSE | TATN | 06.12 13:01 | 23.02 | 40 | 36.17 | 35.66 | 36.07 | 0.08 | 0.22 | 398 | 57987 |
| LSE | VTBR | 06.12 13:02 | 2.73 | 2.734 | 2.757 | 2.736 | 2.757 | 0.025 | 0.92 | 956 | 1780673 |
| LSE | PGIL | 06.12 12:54 | 188 | 188.25 | 188.75 | 187.75 | 188.25 | -1.75 | -0.92 | 7 | 1391 |
| NASDAQ | GAZP | 06.12 01:17 | 58.24 | 58 | 8.22 | 8.15 | 8.17 | -0.5 | -5.77 | 365 | 914806 |
| NASDAQ | GMKN | 06.12 01:05 | 25.24 | 25.15 | 15.31 | 15.2 | 15.28 | 0.33 | 2.21 | 13 | 111574 |
| NASDAQ | GUM | 26.11 20:30 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 06.12 11:13 | - | - | 11 | 10 | 10.5 | - | - | - | - |
| NASDAQ | KZBE | 06.12 11:13 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 06.12 01:20 | 99.95 | 98.87 | 59.7 | 59.4 | 59.48 | -2.74 | -4.4 | 115 | 89796 |
| NASDAQ | MGTS | 06.12 11:13 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 05.12 23:33 | - | - | 1.15 | 1.15 | 1.15 | - | - | - | - |
| NASDAQ | SIBN | 06.12 11:13 | - | - | 22.6 | 22.37 | 22.33 | - | - | - | - |
| NASDAQ | SNGSP | 06.12 11:13 | - | - | 6.95 | 6.86 | 6.86 | - | - | - | - |
| NEWEX | GAZP | 06.12 13:02 | 6.028 | 6.039 | 6.029 | 5.996 | 6.02 | 0.02 | 0.33 | 9 | 6363 |
| NEWEX | GMKN | 06.12 13:02 | 11.174 | 11.329 | 10.99 | 10.99 | 10.99 | -0.25 | -2.22 | - | - |
| NEWEX | LKOH | 06.12 13:02 | 43.864 | 43.973 | 43.547 | 43.273 | 43.495 | 0.495 | 1.15 | 2 | 160 |
| NEWEX | SIBN | 06.12 13:02 | 16.463 | 16.633 | 16.34 | - | 16.34 | -0.128 | -0.78 | - | - |
| NEWEX | SNGS | 06.12 13:02 | 5.94 | 6.023 | 5.885 | 5.885 | 5.885 | -0.076 | -1.27 | - | - |
| NEWEX | TATN | 06.12 13:01 | 26.329 | 26.447 | 26.124 | 26.124 | 26.124 | -0.246 | -0.93 | - | - |
| NYSE | MBT | 06.12 09:45 | 19.77 | 19.85 | 20.4 | 19.715 | 19.82 | -0.53 | -2.6 | 16857 | 3859042 |
| NYSE | VIP | 06.12 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |