МОСКВА, 1 мая. /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 | 01.05 17:03 | 18.6 | 23.83 | 24.05 | 23.58 | 23.89 | 0.09 | 0.38 | 117 | 22249 |
| LSE | GAZP | 01.05 17:12 | 7.2 | 7.223 | 7.299 | 7.125 | 7.22 | 0.008 | 0.11 | 2036 | 2642671 |
| LSE | GMKN | 01.05 17:04 | 17.12 | 18.89 | 18.03 | 17.925 | 18 | -0.03 | -0.17 | 204 | 172481 |
| LSE | LKOH | 01.05 17:12 | 52.81 | 52.93 | 53.1 | 52.21 | 52.9 | 0.05 | 0.09 | 506 | 101424 |
| LSE | MSNG | 01.05 10:33 | 0.95 | 1.15 | 1.15 | 1.15 | 1.15 | - | - | - | - |
| LSE | OMZZ | 29.04 10:36 | 1 | 1.09 | 1.07 | 1.07 | 1.07 | - | - | - | - |
| LSE | PHOR | 01.05 15:27 | 11.52 | 11.75 | 12.15 | 11.74 | 11.8 | 0.19 | 1.64 | 29 | 4125 |
| LSE | PTRF | 01.05 16:24 | 15.04 | 18 | 17.59 | 17.42 | 17.52 | -0.06 | -0.34 | 98 | 36595 |
| LSE | ROSN | 01.05 17:12 | 6.1 | 6.85 | 6.272 | 6.147 | 6.241 | -0.032 | -0.51 | 503 | 823867 |
| LSE | RTKM | 01.05 12:33 | 12.63 | 16 | 13.13 | 12.7 | 13.13 | 0.13 | 1 | 9 | 5161 |
| LSE | SBER | 01.05 17:11 | 8.452 | 8.47 | 8.5 | 8.4 | 8.46 | 0.078 | 0.93 | 1884 | 1936314 |
| LSE | SIBN | 01.05 17:00 | 18.13 | 22.88 | 21.53 | 19.239 | 19.69 | -0.18 | -0.91 | 32 | 6101 |
| LSE | TATN | 01.05 17:12 | 33.92 | 34.04 | 34.92 | 32.65 | 33.98 | -0.32 | -0.93 | 585 | 66883 |
| LSE | VTBR | 01.05 17:11 | 1 | 2.15 | 2.131 | 2.066 | 2.101 | -0.017 | -0.8 | 392 | 1110229 |
| LSE | PGIL | 01.05 14:50 | 185.25 | 185.5 | 185.5 | 182.35 | 185.5 | -4 | -2.11 | 79 | 156839 |
| NASDAQ | GAZP | 01.05 16:15 | 58.24 | 58 | 7.28 | 7.15 | 7.155 | -0.145 | -1.99 | 1 | 12500 |
| NASDAQ | GMKN | 01.05 16:20 | 25.24 | 25.15 | 18.03 | 17.85 | 18.025 | -0.055 | -0.3 | 2 | 2854 |
| NASDAQ | GUM | 29.04 10:55 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 01.05 11:46 | - | - | 9.3 | 9.2 | 9.3 | - | - | - | - |
| NASDAQ | KZBE | 01.05 11:46 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 30.04 23:59 | 99.95 | 98.87 | 53.06 | 52.21 | 52.92 | 1.92 | 3.76 | 292 | 194282 |
| NASDAQ | MGTS | 29.04 11:17 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 01.05 11:46 | - | - | 0.9 | 0.9 | 0.9 | - | - | - | - |
| NASDAQ | SIBN | 01.05 11:46 | - | - | 19.88 | 19.069 | 19.88 | - | - | - | - |
| NASDAQ | SNGSP | 01.05 11:46 | - | - | 7.15 | 6.92 | 7.05 | -0.1 | -1.39 | - | - |
| NEWEX | GAZP | 01.05 14:26 | 5.204 | 5.25 | - | - | 5.238 | -0.015 | -0.29 | - | - |
| NEWEX | GMKN | 01.05 14:26 | 12.85 | 13.1 | - | - | 12.9 | -0.18 | -1.38 | - | - |
| NEWEX | LKOH | 01.05 14:26 | 38.111 | 38.324 | - | - | 38.191 | -0.309 | -0.8 | - | - |
| NEWEX | MSNG | 01.05 14:26 | 0.78 | 0.81 | - | - | 0.8 | - | - | - | - |
| NEWEX | SIBN | 01.05 14:26 | 13.98 | 14.55 | - | - | 14.27 | 0.155 | 1.1 | - | - |
| NEWEX | SNGS | 01.05 14:26 | 4.987 | 5.158 | - | - | 5.055 | -0.045 | -0.88 | - | - |
| NEWEX | SNGSP | 01.05 14:26 | 4.92 | 5.12 | - | - | 5.083 | 0.162 | 3.29 | - | - |
| NEWEX | TATN | 01.05 14:26 | 24.749 | 25.085 | - | - | 25.376 | -0.128 | -0.5 | - | - |
| NYSE | MBT | 01.05 12:38 | 16.5 | 16.79 | - | - | 16.662 | 0.252 | 1.54 | - | - |
| NYSE | VIP | 01.05 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |