МОСКВА, 8 января. /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 | 08.01 12:55 | 31 | 31.12 | 31.46 | 31 | 31.32 | 0.22 | 0.71 | 46 | 7953 |
| LSE | GAZP | 08.01 13:01 | 8.235 | 8.245 | 8.285 | 8.235 | 8.265 | 0.03 | 0.36 | 1316 | 1522853 |
| LSE | GMKN | 08.01 13:00 | 15.81 | 15.83 | 15.96 | 15.79 | 15.81 | -0.01 | -0.06 | 215 | 147537 |
| LSE | LKOH | 08.01 13:01 | 59.55 | 59.85 | 59.95 | 59.65 | 59.8 | -0.05 | -0.08 | 306 | 77074 |
| LSE | MSNG | 08.01 11:08 | 1.35 | 1.56 | 1.42 | 1.42 | 1.42 | - | - | - | - |
| LSE | OMZZ | 08.01 10:36 | 1.1 | 1.2 | - | - | 0.9 | - | - | - | - |
| LSE | PHOR | 08.01 12:52 | 9.45 | 9.49 | 9.525 | 9.5 | 9.5 | 0.045 | 0.48 | 11 | 2883 |
| LSE | PTRF | 08.01 12:34 | 16.6 | 16.67 | 16.6 | 16.35 | 16.6 | - | - | - | - |
| LSE | ROSN | 08.01 13:01 | 7.29 | 7.295 | 7.315 | 7.285 | 7.285 | -0.005 | -0.07 | 76 | 139293 |
| LSE | RTKM | 08.01 12:35 | 19.75 | 22.6 | 19.96 | 19.85 | 19.92 | 0.17 | 0.86 | 15 | 1362 |
| LSE | SBER | 08.01 13:01 | 11.88 | 11.89 | 12.01 | 11.96 | 11.98 | 0.1 | 0.84 | 425 | 734852 |
| LSE | SIBN | 08.01 12:59 | 19.85 | 22.55 | 22.43 | 22.3 | 22.39 | -0.16 | -0.71 | 36 | 2409 |
| LSE | TATN | 08.01 12:46 | 36.03 | 36.1 | 36.19 | 36.02 | 36.04 | -0.03 | -0.08 | 20 | 2672 |
| LSE | VTBR | 08.01 13:01 | 2.855 | 2.862 | 2.874 | 2.862 | 2.868 | 0.013 | 0.46 | 47 | 90614 |
| LSE | PGIL | 08.01 12:58 | 193.5 | 195 | 195.75 | 194 | 195.75 | -0.25 | -0.13 | 47 | 23528 |
| NASDAQ | GAZP | 08.01 11:09 | 58.24 | 58 | 8.29 | 8.2 | 8.28 | - | - | - | - |
| NASDAQ | GMKN | 08.01 11:09 | 25.24 | 25.15 | 15.83 | 15.793 | 15.8 | -0.14 | -0.88 | - | - |
| NASDAQ | GUM | 08.01 11:09 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 08.01 11:09 | - | - | 11.85 | 11.85 | 11.85 | - | - | - | - |
| NASDAQ | KZBE | 02.01 10:08 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 08.01 11:09 | 99.95 | 98.87 | 61.45 | 60.94 | 61.15 | 1.26 | 2.1 | - | - |
| NASDAQ | MGTS | 08.01 11:09 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 08.01 11:09 | - | - | 1.15 | 1.15 | 1.15 | - | - | - | - |
| NASDAQ | SIBN | 08.01 11:09 | - | - | 22.58 | 22.58 | 22.58 | - | - | - | - |
| NASDAQ | SNGSP | 04.01 01:08 | - | - | 7.79 | 7.55 | 7.55 | -0.08 | -1.05 | 10 | 8249 |
| NEWEX | GAZP | 08.01 12:59 | 6.069 | 6.079 | 6.077 | 6.01 | 6.077 | 0.04 | 0.66 | 3 | 8165 |
| NEWEX | GMKN | 08.01 12:59 | 11.563 | 11.693 | 11.428 | 11.428 | 11.428 | -0.261 | -2.23 | - | - |
| NEWEX | LKOH | 08.01 12:59 | 43.821 | 43.964 | 43.903 | 43.748 | 43.903 | 0.273 | 0.63 | 3 | 448 |
| NEWEX | SIBN | 08.01 12:58 | 16.297 | 16.607 | 16.175 | 16.175 | 16.175 | 0.123 | 0.77 | - | - |
| NEWEX | SNGS | 08.01 12:59 | 6.034 | 6.115 | 6.024 | 6.024 | 6.024 | 0.035 | 0.58 | - | - |
| NEWEX | TATN | 08.01 12:59 | 26.419 | 26.548 | 26.744 | 26.287 | 26.744 | 0.451 | 1.72 | 1 | 200 |
| NYSE | MBT | 08.01 09:45 | 20.84 | 20.92 | 20.99 | 20.71 | 20.87 | 0.17 | 0.82 | 5762 | 1109351 |
| NYSE | VIP | 08.01 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |