МОСКВА, 11 февраля. /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 | 11.02 17:09 | 27.43 | 27.65 | 27.82 | 27.55 | 27.7 | 0.05 | 0.18 | 225 | 41809 |
| LSE | GAZP | 11.02 17:10 | 8.415 | 8.43 | 8.609 | 8.421 | 8.555 | 0.125 | 1.48 | 5079 | 7738610 |
| LSE | GMKN | 11.02 17:11 | 16.09 | 16.11 | 16.09 | 15.97 | 16.065 | -0.035 | -0.22 | 2611 | 1093925 |
| LSE | LKOH | 11.02 17:10 | 57.14 | 57.15 | 58.14 | 57.03 | 57.96 | 0.81 | 1.42 | 5069 | 1313287 |
| LSE | MSNG | 11.02 15:16 | 1.351 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 | -1.43 | 1 | 5000 |
| LSE | OMZZ | 07.02 10:35 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 11.02 17:07 | 9.1 | 10.7 | 10.91 | 10.65 | 10.89 | 0.21 | 1.97 | 108 | 33438 |
| LSE | PTRF | 11.02 17:07 | 18 | 18.1 | 18.5 | 17.92 | 18.5 | 0.4 | 2.21 | 655 | 275462 |
| LSE | ROSN | 11.02 17:10 | 7.08 | 7.09 | 7.161 | 7.077 | 7.14 | 0.05 | 0.71 | 2954 | 4980258 |
| LSE | RTKM | 11.02 17:10 | 18.97 | 22.6 | 19.46 | 19.19 | 19.37 | 0.18 | 0.94 | 5 | 334 |
| LSE | SBER | 11.02 17:11 | 11.02 | 11.03 | 11.2 | 11.04 | 11.16 | 0.13 | 1.18 | 4412 | 4875551 |
| LSE | SIBN | 11.02 17:06 | 21.03 | 21.19 | 21.19 | 20.85 | 21.11 | -0.08 | -0.38 | 316 | 24760 |
| LSE | TATN | 11.02 17:11 | 35.02 | 35.25 | 35.84 | 35.15 | 35.77 | 0.62 | 1.76 | 1537 | 173148 |
| LSE | VTBR | 11.02 17:11 | 2.575 | 2.58 | 2.597 | 2.573 | 2.581 | 0.001 | 0.04 | 2344 | 2683248 |
| LSE | PGIL | 11.02 17:08 | 197.5 | 198.5 | 201.5 | 197.5 | 200.75 | 5.25 | 2.69 | 341 | 782313 |
| NASDAQ | GAZP | 11.02 10:27 | 58.24 | 58 | 8.49 | 8.39 | 8.414 | -0.003 | -0.04 | - | - |
| NASDAQ | GMKN | 11.02 10:27 | 25.24 | 25.15 | 16.24 | 16.07 | 16.063 | - | - | - | - |
| NASDAQ | GUM | 11.02 10:27 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 11.02 10:27 | - | - | 10 | 10 | 10 | - | - | - | - |
| NASDAQ | KZBE | 11.02 10:27 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 11.02 10:27 | 99.95 | 98.87 | 57.27 | 56.85 | 57.05 | - | - | - | - |
| NASDAQ | MGTS | 11.02 10:27 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 11.02 10:27 | - | - | 1.3 | 1.3 | 1.3 | - | - | - | - |
| NASDAQ | SIBN | 11.02 10:27 | - | - | 21.03 | 20.85 | 21.01 | 0.05 | 0.24 | - | - |
| NASDAQ | SNGSP | 11.02 00:31 | - | - | 7.36 | 7.25 | 7.36 | 0.13 | 1.8 | 14 | 36900 |
| NEWEX | GAZP | 11.02 17:09 | 6.252 | 6.257 | 6.295 | 6.152 | 6.27 | 0.093 | 1.51 | 24 | 40556 |
| NEWEX | GMKN | 11.02 17:09 | 11.666 | 11.821 | 11.604 | 11.604 | 11.604 | -0.246 | -2.08 | - | - |
| NEWEX | LKOH | 11.02 17:09 | 42.362 | 42.447 | 42.456 | 41.596 | 42.456 | 0.851 | 2.05 | 3 | 356 |
| NEWEX | MSNG | 11.02 16:53 | 1.024 | 1.05 | 1.04 | 1.03 | 1.03 | -0.011 | -1.06 | 2 | 1400 |
| NEWEX | SIBN | 11.02 17:05 | 15.32 | 15.625 | 15.33 | 15.3 | 15.33 | 0.02 | 0.13 | 1 | 25 |
| NEWEX | SNGS | 11.02 17:08 | 5.694 | 5.768 | 5.71 | 5.71 | 5.71 | 0.073 | 1.3 | - | - |
| NEWEX | SNGSP | 11.02 17:03 | 5.276 | 5.376 | 5.252 | 5.252 | 5.252 | -0.017 | -0.32 | - | - |
| NEWEX | TATN | 11.02 17:08 | 26.077 | 26.202 | 25.437 | 25.437 | 25.437 | -0.104 | -0.41 | - | - |
| NYSE | MBT | 11.02 17:16 | 17.9 | 18.19 | - | - | 17.84 | -0.24 | -1.33 | 3 | 37184 |
| NYSE | VIP | 11.02 09:45 | 10.6 | 11.27 | 11.16 | 10.92 | 11.05 | - | - | - | - |