МОСКВА, 8 января. /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 | 08.01 17:10 | 31 | 31.12 | 32 | 31 | 31.67 | 0.57 | 1.83 | 645 | 145236 |
| LSE | GAZP | 08.01 17:11 | 8.235 | 8.245 | 8.285 | 8.235 | 8.27 | 0.035 | 0.43 | 4469 | 5824815 |
| LSE | GMKN | 08.01 17:10 | 15.81 | 15.83 | 15.96 | 15.65 | 15.66 | -0.16 | -1.01 | 1062 | 725001 |
| LSE | LKOH | 08.01 17:11 | 59.55 | 59.85 | 60.05 | 59.45 | 59.45 | -0.4 | -0.67 | 2030 | 570550 |
| 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 17:08 | 9.45 | 9.49 | 9.53 | 9.455 | 9.5 | 0.045 | 0.48 | 50 | 9077 |
| LSE | PTRF | 08.01 17:00 | 16.6 | 16.67 | 16.83 | 16.35 | 16.75 | 0.15 | 0.9 | 20 | 12799 |
| LSE | ROSN | 08.01 17:10 | 7.29 | 7.295 | 7.315 | 7.25 | 7.255 | -0.035 | -0.48 | 878 | 1432573 |
| LSE | RTKM | 08.01 17:11 | 19.75 | 22.6 | 19.96 | 19.85 | 19.92 | 0.17 | 0.86 | 103 | 9370 |
| LSE | SBER | 08.01 17:10 | 11.88 | 11.89 | 12.01 | 11.89 | 11.94 | 0.06 | 0.51 | 2232 | 3386310 |
| LSE | SIBN | 08.01 16:58 | 19.85 | 22.55 | 22.49 | 22.3 | 22.47 | -0.08 | -0.35 | 77 | 6767 |
| LSE | TATN | 08.01 17:09 | 36.03 | 36.1 | 36.19 | 35.95 | 35.97 | -0.1 | -0.28 | 699 | 103903 |
| LSE | VTBR | 08.01 17:08 | 2.855 | 2.862 | 2.874 | 2.847 | 2.85 | -0.005 | -0.18 | 446 | 844940 |
| LSE | PGIL | 08.01 17:09 | 193.5 | 195 | 196.75 | 194 | 195.75 | -0.25 | -0.13 | 162 | 132223 |
| 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 17:08 | 6.081 | 6.091 | 6.095 | 6.01 | 6.089 | 0.052 | 0.86 | 14 | 16417 |
| NEWEX | GMKN | 08.01 17:09 | 11.5 | 11.6 | 11.679 | 11.428 | 11.679 | -0.01 | -0.09 | 1 | 180 |
| NEWEX | LKOH | 08.01 17:09 | 43.813 | 43.926 | 44.051 | 43.748 | 44.009 | 0.379 | 0.87 | 6 | 928 |
| NEWEX | SIBN | 08.01 17:04 | 16.369 | 16.704 | 16.7 | 16.175 | 16.4 | 0.348 | 2.17 | 3 | 567 |
| NEWEX | SNGS | 08.01 17:09 | 6.049 | 6.128 | 6.024 | 6.024 | 6.024 | 0.035 | 0.58 | - | - |
| NEWEX | TATN | 08.01 17:09 | 26.437 | 26.548 | 26.744 | 26.287 | 26.744 | 0.451 | 1.72 | 1 | 200 |
| NYSE | MBT | 08.01 17:17 | 20.52 | 21.07 | - | - | 20.87 | 0.17 | 0.82 | - | - |
| NYSE | VIP | 08.01 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |