МОСКВА, 9 декабря. /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 | 09.12 17:09 | 27.84 | 27.85 | 28.44 | 27.64 | 28.1 | 0.25 | 0.9 | 375 | 112064 |
| LSE | GAZP | 09.12 17:11 | 8.31 | 8.315 | 8.405 | 8.3 | 8.39 | 0.075 | 0.9 | 4290 | 6243542 |
| LSE | GMKN | 09.12 17:08 | 15.46 | 15.49 | 15.6 | 15.39 | 15.52 | 0.06 | 0.39 | 1656 | 946009 |
| LSE | LKOH | 09.12 17:11 | 60 | 60.05 | 60.75 | 59.8 | 60.6 | 0.6 | 1 | 2406 | 609254 |
| LSE | MSNG | 09.12 10:34 | 1.3 | 1.49 | 1.4 | 1.4 | 1.4 | - | - | - | - |
| LSE | OMZZ | 04.12 10:36 | 1.05 | 1.2 | 0.9 | 0.9 | 0.9 | - | - | - | - |
| LSE | PHOR | 09.12 16:54 | 9.595 | 9.705 | 9.8 | 9.6 | 9.72 | 0.09 | 0.93 | 84 | 52283 |
| LSE | PTRF | 09.12 17:10 | 16.58 | 16.59 | 16.97 | 16.61 | 16.81 | 0.22 | 1.33 | 149 | 64592 |
| LSE | ROSN | 09.12 17:11 | 7.13 | 7.15 | 7.2 | 7.08 | 7.085 | -0.065 | -0.91 | 2099 | 3250731 |
| LSE | RTKM | 09.12 17:00 | 19.28 | 19.86 | 19.56 | 19.44 | 19.44 | 0.08 | 0.41 | 15 | 4987 |
| LSE | SBER | 09.12 17:08 | 12.09 | 12.13 | 12.26 | 12.1 | 12.23 | 0.14 | 1.16 | 2486 | 3385428 |
| LSE | SIBN | 09.12 16:55 | 22.5 | 22.65 | 22.59 | 22.47 | 22.57 | -0.08 | -0.35 | 30 | 29945 |
| LSE | TATN | 09.12 17:01 | 35.8 | 35.97 | 36.42 | 35.96 | 36.27 | 0.42 | 1.17 | 507 | 76825 |
| LSE | VTBR | 09.12 17:11 | 2.75 | 2.77 | 2.799 | 2.754 | 2.788 | 0.038 | 1.38 | 3044 | 5798383 |
| LSE | PGIL | 09.12 17:09 | 188.5 | 188.75 | 189.75 | 188 | 188.25 | -1.75 | -0.92 | 107 | 121363 |
| NASDAQ | GAZP | 07.12 01:18 | 58.24 | 58 | 8.37 | 8.3 | 8.33 | -0.34 | -3.92 | 352 | 442797 |
| NASDAQ | GMKN | 09.12 10:04 | 25.24 | 25.15 | 15.557 | 15.2 | 15.53 | - | - | - | - |
| NASDAQ | GUM | 26.11 20:30 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 09.12 10:04 | - | - | 11 | 10 | 10.5 | - | - | - | - |
| NASDAQ | KZBE | 09.12 10:04 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 07.12 01:22 | 99.95 | 98.87 | 60.25 | 60 | 60.2 | -2.02 | -3.25 | 142 | 89052 |
| NASDAQ | MGTS | 09.12 10:04 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 05.12 23:33 | - | - | 1.15 | 1.15 | 1.15 | - | - | - | - |
| NASDAQ | SIBN | 09.12 10:04 | - | - | 22.65 | 22.49 | 22.49 | -0.01 | -0.04 | - | - |
| NASDAQ | SNGSP | 09.12 10:04 | - | - | 7 | 6.95 | 7.04 | - | - | - | - |
| NEWEX | GAZP | 09.12 17:08 | 6.107 | 6.117 | 6.149 | 6.057 | 6.127 | 0.007 | 0.11 | 17 | 19895 |
| NEWEX | GMKN | 09.12 17:07 | 11.24 | 11.4 | 11.105 | 11.105 | 11.105 | 0.115 | 1.05 | - | - |
| NEWEX | LKOH | 09.12 17:09 | 44.163 | 44.262 | 44.028 | 43.8 | 43.8 | 0.199 | 0.46 | 3 | 589 |
| NEWEX | SIBN | 09.12 17:04 | 16.4 | 16.485 | 16.469 | - | 16.469 | 0.116 | 0.71 | 3 | 1931 |
| NEWEX | SNGS | 09.12 17:09 | 5.974 | 6.039 | 5.984 | 5.984 | 5.984 | 0.099 | 1.68 | - | - |
| NEWEX | TATN | 09.12 17:09 | 26.421 | 26.551 | 26.35 | 26.191 | 26.191 | -0.194 | -0.74 | 1 | 100 |
| NYSE | MBT | 09.12 09:45 | 20.06 | 20.3 | 20.49 | 20.16 | 20.293 | 0.473 | 2.39 | 11167 | 2240750 |
| NYSE | VIP | 09.12 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |