МОСКВА, 10 марта. /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 | 10.03 17:05 | 21.28 | 21.32 | 21.66 | 20.81 | 21.35 | 0.03 | 0.14 | 591 | 117513 |
| LSE | GAZP | 10.03 17:05 | 6.865 | 6.873 | 6.92 | 6.822 | 6.861 | -0.004 | -0.06 | 4697 | 8173991 |
| LSE | GMKN | 10.03 17:05 | 17.585 | 17.62 | 17.63 | 17.23 | 17.405 | -0.185 | -1.05 | 1942 | 944808 |
| LSE | LKOH | 10.03 17:05 | 53.9 | 54 | 54.19 | 53.1 | 54.01 | 0.01 | 0.02 | 2593 | 697878 |
| LSE | MSNG | 10.03 10:34 | 1.25 | 1.6 | 1.25 | 1.25 | 1.25 | - | - | - | - |
| LSE | OMZZ | 05.03 10:35 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 10.03 17:04 | 11.07 | 11.08 | 11.12 | 10.8 | 11.07 | - | - | 400 | 111746 |
| LSE | PTRF | 10.03 16:53 | 16.23 | 16.3 | 16.46 | 16.08 | 16.15 | -0.08 | -0.49 | 274 | 100662 |
| LSE | ROSN | 10.03 17:01 | 6.477 | 6.48 | 6.45 | 6.262 | 6.41 | -0.07 | -1.08 | 1336 | 3113108 |
| LSE | RTKM | 10.03 16:52 | 14.58 | 14.59 | 14.73 | 14.26 | 14.66 | 0.07 | 0.48 | 15 | 2302 |
| LSE | SBER | 10.03 17:05 | 9.02 | 9.055 | 9.099 | 8.911 | 9.019 | -0.001 | -0.01 | 3930 | 6073265 |
| LSE | SIBN | 10.03 16:58 | 19.6 | 20.59 | 19.63 | 19.07 | 19.22 | -0.38 | -1.94 | 47 | 9495 |
| LSE | TATN | 10.03 17:03 | 34.25 | 34.37 | 34.73 | 33.94 | 34.59 | 0.26 | 0.76 | 778 | 97857 |
| LSE | VTBR | 10.03 17:00 | 1.865 | 1.87 | 1.884 | 1.791 | 1.802 | -0.066 | -3.53 | 932 | 3165567 |
| LSE | PGIL | 10.03 17:05 | 191 | 191.75 | 196.5 | 191.25 | 188.75 | -5.75 | -2.96 | 257 | 188597 |
| NASDAQ | GAZP | 08.03 01:19 | 58.24 | 58 | 6.93 | 6.78 | 6.83 | 0.1 | 1.49 | 1285 | 5027705 |
| NASDAQ | GMKN | 10.03 16:37 | 25.24 | 25.15 | 17.67 | 17.37 | 17.28 | -0.25 | -1.43 | 1 | 490 |
| NASDAQ | GUM | 04.03 13:37 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 10.03 10:11 | - | - | 8.5 | 8.5 | 8.5 | - | - | - | - |
| NASDAQ | KZBE | 10.03 13:00 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 08.03 01:00 | 99.95 | 98.87 | 54.16 | 53.02 | 54.05 | 1.42 | 2.7 | 381 | 247903 |
| NASDAQ | MGTS | 07.03 14:35 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 10.03 13:00 | - | - | 1.2 | 1.2 | 1.2 | - | - | - | - |
| NASDAQ | SIBN | 10.03 13:00 | - | - | 19.82 | 19.5 | 19.82 | - | - | - | - |
| NASDAQ | SNGSP | 07.03 01:00 | - | - | 7.22 | 7.188 | 7.22 | -0.09 | -1.23 | 23 | 32191 |
| NEWEX | GAZP | 10.03 17:07 | 4.929 | 4.949 | 5.01 | 4.911 | 4.949 | -0.003 | -0.06 | 126 | 324448 |
| NEWEX | GMKN | 10.03 17:07 | 12.42 | 12.59 | 12.43 | 12.4 | 12.4 | -0.2 | -1.59 | 1 | 250 |
| NEWEX | LKOH | 10.03 17:07 | 38.814 | 38.915 | 38.947 | 38.204 | 38.947 | 0.32 | 0.83 | 15 | 4855 |
| NEWEX | MSNG | 10.03 15:45 | 0.99 | 1.02 | 1.05 | 0.99 | 1.019 | 0.019 | 1.9 | 3 | 7550 |
| NEWEX | SIBN | 10.03 17:02 | 13.781 | 13.949 | 14.222 | 13.743 | 13.849 | -0.151 | -1.08 | 6 | 1125 |
| NEWEX | SNGS | 10.03 17:06 | 5.294 | 5.376 | 5.296 | 5.296 | 5.296 | 0.036 | 0.68 | - | - |
| NEWEX | SNGSP | 10.03 15:19 | 5.1 | 5.148 | 4.998 | 4.998 | 4.998 | -0.007 | -0.14 | 1 | 200 |
| NEWEX | TATN | 10.03 17:07 | 24.845 | 24.967 | 24.958 | 24.535 | 24.89 | 0.018 | 0.07 | 2 | 5500 |
| NYSE | MBT | 10.03 15:18 | 15.66 | 16.06 | - | - | 15.85 | -0.64 | -3.88 | - | - |
| NYSE | VIP | 10.03 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |