МОСКВА, 12 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 | 12.03 17:12 | 20.56 | 20.68 | 21 | 20.08 | 20.12 | -0.47 | -2.28 | 2030 | 671249 |
| LSE | GAZP | 12.03 17:13 | 6.649 | 6.654 | 6.71 | 6.561 | 6.626 | -0.084 | -1.25 | 13095 | 21874000 |
| LSE | GMKN | 12.03 17:13 | 17.19 | 17.21 | 17.21 | 16.47 | 16.645 | -0.565 | -3.28 | 6917 | 3843154 |
| LSE | LKOH | 12.03 17:13 | 52.48 | 52.86 | 54.074 | 51.9 | 52.08 | -1.39 | -2.6 | 7268 | 2109171 |
| LSE | MSNG | 12.03 12:48 | 1.25 | 1.4 | 1.25 | 1.25 | 1.25 | - | - | 1 | 500 |
| LSE | OMZZ | 11.03 10:36 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 12.03 17:11 | 10 | 11.05 | 11.05 | 10.55 | 10.65 | -0.4 | -3.62 | 172 | 91425 |
| LSE | PTRF | 12.03 17:08 | 15.5 | 16.49 | 15.64 | 15.05 | 15.33 | -0.18 | -1.16 | 490 | 164126 |
| LSE | ROSN | 12.03 17:13 | 6.3 | 6.33 | 6.325 | 6.174 | 6.183 | -0.142 | -2.25 | 3180 | 5016963 |
| LSE | RTKM | 12.03 17:01 | 14.5 | 14.7 | 13.99 | 12.92 | 13.06 | -1.44 | -9.93 | 257 | 60152 |
| LSE | SBER | 12.03 17:13 | 8.661 | 8.67 | 8.711 | 8.45 | 8.48 | -0.27 | -3.09 | 6945 | 10476390 |
| LSE | SIBN | 12.03 17:08 | 19.06 | 21.77 | 20.657 | 18.98 | 19.13 | -1.68 | -8.07 | 748 | 159521 |
| LSE | TATN | 12.03 17:12 | 33.96 | 34.04 | 34.75 | 33.24 | 33.25 | -1.5 | -4.32 | 1873 | 306000 |
| LSE | VTBR | 12.03 17:13 | 1.5 | 2.03 | 1.768 | 1.71 | 1.722 | -0.078 | -4.33 | 3591 | 8294538 |
| LSE | PGIL | 12.03 17:08 | 185.5 | 186.5 | 186.5 | 185 | 185.25 | -3 | -1.59 | 374 | 362603 |
| NASDAQ | GAZP | 12.03 11:35 | 58.24 | 58 | 6.728 | 6.62 | 6.64 | -0.02 | -0.3 | - | - |
| NASDAQ | GMKN | 12.03 11:35 | 25.24 | 25.15 | 17.32 | 17.05 | 17.247 | 0.187 | 1.09 | - | - |
| NASDAQ | GUM | 04.03 13:37 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 12.03 12:28 | - | - | 8.5 | 8.5 | 8.5 | - | - | - | - |
| NASDAQ | KZBE | 12.03 12:28 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 12.03 11:35 | 99.95 | 98.87 | 53.56 | 52.83 | 52.9 | - | - | - | - |
| NASDAQ | MGTS | 12.03 12:28 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 12.03 12:28 | - | - | 1.2 | 1.2 | 1.2 | - | - | - | - |
| NASDAQ | SIBN | 12.03 12:28 | - | - | 20.607 | 19.4 | 20.45 | - | - | - | - |
| NASDAQ | SNGSP | 12.03 01:35 | - | - | 7.2 | 7 | 7.013 | 0.003 | 0.04 | 19 | 71014 |
| NEWEX | GAZP | 12.03 17:09 | 4.767 | 4.775 | 4.813 | 4.733 | 4.777 | -0.023 | -0.48 | 125 | 315623 |
| NEWEX | GMKN | 12.03 17:09 | 11.888 | 12.048 | 12.105 | 12.01 | 12.01 | -0.345 | -2.79 | 3 | 470 |
| NEWEX | LKOH | 12.03 17:09 | 37.46 | 37.559 | 38.164 | 37.4 | 37.4 | -0.6 | -1.58 | 17 | 4237 |
| NEWEX | MSNG | 12.03 16:58 | 0.911 | 0.984 | 0.991 | 0.95 | 0.95 | -0.03 | -3.06 | 5 | 17400 |
| NEWEX | SIBN | 12.03 17:02 | 13.707 | 13.915 | 14.189 | 13.79 | 13.79 | -1.1 | -7.39 | 5 | 4000 |
| NEWEX | SNGS | 12.03 17:08 | 5.186 | 5.255 | 5.186 | 5.15 | 5.186 | -0.159 | -2.97 | 2 | 3225 |
| NEWEX | SNGSP | 12.03 17:08 | 4.998 | 5.098 | 5.018 | 4.95 | 5.018 | -0.016 | -0.32 | 1 | 350 |
| NEWEX | TATN | 12.03 17:09 | 23.945 | 24.058 | 24.157 | 24.157 | 24.157 | -0.429 | -1.74 | - | - |
| NYSE | MBT | 12.03 17:03 | 15.55 | 16.05 | - | - | 15.91 | -0.02 | -0.13 | - | - |
| NYSE | VIP | 12.03 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |