МОСКВА, 17 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 | 17.02 17:08 | 26.95 | 27 | 27.56 | 26.86 | 26.93 | -0.02 | -0.07 | 565 | 88607 |
| LSE | GAZP | 17.02 17:13 | 8.3 | 8.6 | 8.693 | 8.609 | 8.61 | 0.05 | 0.58 | 4654 | 8734902 |
| LSE | GMKN | 17.02 17:10 | 16.41 | 16.44 | 16.655 | 16.465 | 16.5 | 0.06 | 0.36 | 1571 | 963518 |
| LSE | LKOH | 17.02 17:12 | 56 | 60.5 | 58.86 | 58.26 | 58.29 | 0.16 | 0.28 | 2778 | 652676 |
| LSE | MSNG | 17.02 14:20 | 1.321 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 2 | 4680 |
| LSE | OMZZ | 13.02 10:35 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 17.02 17:12 | 11.28 | 11.37 | 11.5 | 11.29 | 11.41 | 0.04 | 0.35 | 588 | 254612 |
| LSE | PTRF | 17.02 17:13 | 16.3 | 18.19 | 18.38 | 17.98 | 18 | -0.17 | -0.94 | 502 | 324228 |
| LSE | ROSN | 17.02 17:13 | 7.011 | 7.014 | 7.165 | 7.063 | 7.084 | 0.073 | 1.04 | 3375 | 4153823 |
| LSE | RTKM | 17.02 17:13 | 18.96 | 22.6 | 19.76 | 19.37 | 19.66 | 0.46 | 2.4 | 236 | 70000 |
| LSE | SBER | 17.02 17:10 | 10.1 | 12.3 | 11.285 | 11.19 | 11.2 | 0.07 | 0.63 | 3151 | 4362792 |
| LSE | SIBN | 17.02 17:08 | 20.98 | 21 | 21.05 | 20.92 | 20.95 | -0.05 | -0.24 | 116 | 16064 |
| LSE | TATN | 17.02 17:10 | 26 | 36.44 | 36.79 | 36.051 | 36.43 | 0.08 | 0.22 | 681 | 95597 |
| LSE | VTBR | 17.02 17:07 | 2.571 | 2.576 | 2.606 | 2.573 | 2.58 | 0.008 | 0.31 | 1174 | 2114663 |
| LSE | PGIL | 17.02 17:06 | 201.25 | 202.25 | 203.75 | 201.5 | 202.25 | 1.5 | 0.75 | 157 | 191220 |
| NASDAQ | GAZP | 15.02 01:15 | 58.24 | 58 | 8.62 | 8.48 | 8.58 | 0.163 | 1.94 | 318 | 345912 |
| NASDAQ | GMKN | 15.02 01:00 | 25.24 | 25.15 | 16.47 | 16.34 | 16.44 | 0.27 | 1.67 | 20 | 10965 |
| NASDAQ | GUM | 11.02 10:27 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 14.02 10:03 | - | - | 10 | 10 | 10 | - | - | - | - |
| NASDAQ | KZBE | 17.02 11:29 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 15.02 02:14 | 99.95 | 98.87 | 58.58 | 58 | 58.04 | 0.99 | 1.74 | 287 | 93136 |
| NASDAQ | MGTS | 14.02 10:03 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 17.02 11:29 | - | - | 1.3 | 1.3 | 1.3 | - | - | - | - |
| NASDAQ | SIBN | 14.02 22:52 | - | - | 21.06 | 21 | 21.06 | -0.24 | -1.13 | 8 | 980 |
| NASDAQ | SNGSP | 15.02 00:44 | - | - | 7.4 | 7.208 | 7.31 | -0.08 | -1.08 | 12 | 544652 |
| NEWEX | GAZP | 17.02 17:09 | 6.286 | 6.296 | 6.33 | 6.252 | 6.286 | 0.07 | 1.13 | 22 | 52633 |
| NEWEX | GMKN | 17.02 17:09 | 12.101 | 12.145 | 12.185 | 11.83 | 12.185 | 0.393 | 3.33 | 3 | 3220 |
| NEWEX | LKOH | 17.02 17:08 | 42.566 | 42.644 | 42.759 | 42.583 | 42.583 | 0.16 | 0.38 | 4 | 142 |
| NEWEX | MSNG | 17.02 16:37 | 1.012 | 1.096 | 1.1 | 1.012 | 1.1 | 0.087 | 8.59 | 1 | 300 |
| NEWEX | SIBN | 17.02 16:58 | 15.318 | 15.423 | 15.531 | 14.973 | 15.531 | 0.596 | 3.99 | 2 | 400 |
| NEWEX | SNGS | 17.02 17:09 | 5.676 | 5.744 | 5.687 | 5.683 | 5.687 | -0.013 | -0.23 | 1 | 1000 |
| NEWEX | SNGSP | 17.02 17:08 | 5.213 | 5.313 | 5.23 | 5.23 | 5.23 | -0.02 | -0.38 | - | - |
| NEWEX | TATN | 17.02 17:09 | 26.449 | 26.569 | 26.408 | 26.408 | 26.408 | 0.408 | 1.57 | - | - |
| NYSE | MBT | 17.02 09:45 | 17.26 | 18.08 | 18.11 | 17.74 | 18.08 | 0.28 | 1.57 | 8864 | 1570159 |
| NYSE | VIP | 17.02 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |