МОСКВА, 30 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 | 30.01 17:11 | 25.78 | 26.07 | 26.18 | 24.83 | 26 | 0.2 | 0.78 | 686 | 175079 |
| LSE | GAZP | 30.01 17:11 | 8.37 | 8.375 | 8.445 | 8.185 | 8.39 | 0.02 | 0.24 | 5732 | 14321359 |
| LSE | GMKN | 30.01 17:10 | 15.07 | 15.14 | 15.4 | 14.99 | 15.3 | 0.23 | 1.53 | 1946 | 1562661 |
| LSE | LKOH | 30.01 17:10 | 55.95 | 56.05 | 57 | 55.5 | 56.7 | 0.75 | 1.34 | 3796 | 1068439 |
| LSE | MSNG | 30.01 10:34 | 1.3 | 1.495 | 1.495 | 1.495 | 1.495 | - | - | - | - |
| LSE | OMZZ | 30.01 10:36 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 30.01 17:00 | 10.26 | 10.35 | 10.3 | 10.04 | 10.15 | -0.2 | -1.93 | 220 | 95502 |
| LSE | PTRF | 30.01 17:11 | 17.42 | 17.53 | 17.3 | 16.69 | 17.2 | -0.26 | -1.49 | 379 | 172738 |
| LSE | ROSN | 30.01 17:01 | 6.945 | 6.985 | 7 | 6.845 | 6.955 | 0.01 | 0.14 | 1582 | 2788305 |
| LSE | RTKM | 30.01 16:49 | 18.88 | 22.6 | 19.12 | 18.81 | 19.04 | -0.03 | -0.16 | 38 | 5050 |
| LSE | SBER | 30.01 17:11 | 10.93 | 10.95 | 10.95 | 10.7 | 10.85 | -0.08 | -0.73 | 6218 | 10575473 |
| LSE | SIBN | 30.01 17:11 | 19.87 | 20.83 | 20.35 | 19.87 | 20.32 | -0.13 | -0.64 | 462 | 48923 |
| LSE | TATN | 30.01 17:08 | 33.6 | 33.87 | 33.95 | 33.1 | 33.67 | 0.07 | 0.21 | 509 | 95595 |
| LSE | VTBR | 30.01 17:11 | 2.59 | 2.595 | 2.595 | 2.534 | 2.561 | -0.029 | -1.12 | 3499 | 6762791 |
| LSE | PGIL | 30.01 17:10 | 184 | 185.25 | 190.25 | 185 | 185.25 | -0.5 | -0.27 | 278 | 941996 |
| NASDAQ | GAZP | 30.01 01:00 | 58.24 | 58 | 8.48 | 8.34 | 8.36 | -0.09 | -1.07 | 379 | 515225 |
| NASDAQ | GMKN | 30.01 01:00 | 25.24 | 25.15 | 15.2 | 15.002 | 15.12 | -0.27 | -1.75 | 65 | 26201 |
| NASDAQ | GUM | 25.01 00:58 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 30.01 10:29 | - | - | 10.15 | 10 | 10 | - | - | - | - |
| NASDAQ | KZBE | 28.01 20:48 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 30.01 01:16 | 99.95 | 98.87 | 56.43 | 56.82 | 56.13 | -1.17 | -2.04 | 447 | 169518 |
| NASDAQ | MGTS | 30.01 10:29 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 30.01 10:29 | - | - | 1.3 | 1.3 | 1.3 | - | - | - | - |
| NASDAQ | SIBN | 30.01 10:29 | - | - | 20.53 | 20.37 | 20.53 | - | - | - | - |
| NASDAQ | SNGSP | 30.01 10:29 | - | - | 7.6 | 7.26 | 7.26 | - | - | - | - |
| NEWEX | GAZP | 30.01 17:09 | 6.161 | 6.173 | 6.193 | 6.02 | 6.186 | -0.003 | -0.05 | 21 | 34454 |
| NEWEX | GMKN | 30.01 17:09 | 11.197 | 11.342 | 11 | - | 11 | - | - | - | - |
| NEWEX | LKOH | 30.01 17:09 | 41.698 | 41.798 | 41.899 | 40.908 | 41.899 | 1.086 | 2.66 | 5 | 629 |
| NEWEX | MSNG | 30.01 13:15 | 1.024 | 1.113 | 1.03 | - | 1.03 | -0.069 | -6.28 | 2 | 1219 |
| NEWEX | SIBN | 30.01 17:09 | 14.891 | 14.968 | 14.777 | 14.619 | 14.777 | -0.023 | -0.16 | 1 | 66 |
| NEWEX | SNGS | 30.01 17:09 | 5.764 | 5.846 | 5.912 | 5.712 | 5.771 | -0.029 | -0.5 | 3 | 276 |
| NEWEX | SNGSP | 30.01 17:08 | 5.284 | 5.357 | 5.287 | 5.287 | 5.287 | -0.07 | -1.31 | - | - |
| NEWEX | TATN | 30.01 17:09 | 24.712 | 24.826 | 24.546 | 24.546 | 24.546 | -0.213 | -0.86 | - | - |
| NYSE | MBT | 30.01 16:28 | 15.57 | 18.64 | - | - | 17.19 | -0.62 | -3.48 | - | - |
| NYSE | VIP | 30.01 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |