МОСКВА, 2 мая. /ПРАЙМ/. Итоги торгов депозитарными расписками на акции российских эмитентов на мировых фондовых биржах /LSE, NASDAQ, NEWEX, NYSE/ по состоянию на 13.20.
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 | 02.05 12:57 | 22.35 | 24.25 | 24.39 | 24.03 | 24.13 | 0.25 | 1.05 | 148 | 35790 |
| LSE | GAZP | 02.05 13:01 | 7.07 | 7.47 | 7.199 | 7.084 | 7.089 | -0.131 | -1.81 | 3710 | 6291822 |
| LSE | GMKN | 02.05 13:00 | 17.85 | 18.02 | 17.935 | 17.755 | 17.755 | -0.195 | -1.09 | 1226 | 514135 |
| LSE | LKOH | 02.05 13:01 | 52.1 | 53.45 | 52.8 | 52.17 | 52.31 | -0.38 | -0.72 | 1063 | 181961 |
| LSE | MSNG | 02.05 10:34 | 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 | 02.05 12:45 | 11.11 | 11.9 | 11.9 | 11.64 | 11.7 | -0.05 | -0.43 | 42 | 6598 |
| LSE | PTRF | 02.05 12:47 | 15.04 | 18 | 17.53 | 17.2 | 17.36 | -0.13 | -0.74 | 81 | 30043 |
| LSE | ROSN | 02.05 13:01 | 6.12 | 6.253 | 6.201 | 6.148 | 6.175 | -0.075 | -1.2 | 680 | 794949 |
| LSE | RTKM | 02.05 12:24 | 10.8 | 16 | 12.66 | 12.58 | 12.65 | -0.45 | -3.44 | 52 | 4061 |
| LSE | SBER | 02.05 13:01 | 8.08 | 8.64 | 8.318 | 8.219 | 8.235 | -0.216 | -2.56 | 3235 | 2959125 |
| LSE | SIBN | 02.05 12:54 | 18.13 | 22.88 | 19.44 | 19.29 | 19.3 | -0.4 | -2.03 | 11 | 761 |
| LSE | TATN | 02.05 13:01 | 25 | 41.75 | 34.19 | 33.68 | 33.92 | 0.03 | 0.09 | 302 | 33888 |
| LSE | VTBR | 02.05 13:00 | 1.75 | 2.15 | 2.114 | 2.091 | 2.097 | -0.012 | -0.57 | 791 | 1628727 |
| LSE | PGIL | 02.05 12:56 | 185 | 187.5 | 185.5 | 180.5 | 185.25 | -4.25 | -2.24 | 65 | 106161 |
| NASDAQ | GAZP | 02.05 00:27 | 58.24 | 58 | 7.25 | 7.18 | 7.2 | -0.1 | -1.37 | 331 | 462700 |
| NASDAQ | GMKN | 02.05 00:26 | 25.24 | 25.15 | 18.03 | 17.97 | 17.97 | -0.11 | -0.61 | 21 | 11274 |
| NASDAQ | GUM | 29.04 10:55 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 02.05 11:29 | - | - | 9.3 | 9.2 | 9.3 | - | - | - | - |
| NASDAQ | KZBE | 02.05 11:29 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 02.05 00:29 | 99.95 | 98.87 | 53.21 | 52.74 | 53.08 | 2.08 | 4.08 | 272 | 127105 |
| NASDAQ | MGTS | 02.05 11:29 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 02.05 11:29 | - | - | 0.9 | 0.9 | 0.9 | - | - | - | - |
| NASDAQ | SIBN | 02.05 11:29 | - | - | 19.686 | 19.57 | 19.59 | - | - | - | - |
| NASDAQ | SNGSP | 02.05 11:29 | - | - | 7.12 | 7.09 | 7.1 | 0.01 | 0.14 | - | - |
| NEWEX | GAZP | 02.05 13:01 | 5.13 | 5.141 | 5.188 | 5.15 | 5.161 | -0.077 | -1.47 | 19 | 24332 |
| NEWEX | GMKN | 02.05 13:01 | 12.81 | 12.85 | 12.87 | 12.751 | 12.87 | -0.03 | -0.23 | 1 | 150 |
| NEWEX | LKOH | 02.05 13:02 | 37.819 | 37.904 | 38.04 | 37.925 | 38.04 | -0.151 | -0.4 | 4 | 875 |
| NEWEX | MSNG | 02.05 10:26 | 0.78 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 | -1.25 | - | - |
| NEWEX | SIBN | 02.05 12:51 | 13.825 | 13.979 | 14.15 | 13.872 | 14.15 | -0.12 | -0.84 | 1 | 300 |
| NEWEX | SNGS | 02.05 13:01 | 4.993 | 5.073 | 5.003 | 4.972 | 5.003 | -0.052 | -1.03 | 1 | 4000 |
| NEWEX | SNGSP | 02.05 12:59 | 4.905 | 5.01 | 4.91 | 4.91 | 4.91 | -0.173 | -3.4 | - | - |
| NEWEX | TATN | 02.05 13:01 | 24.417 | 24.541 | 24.682 | 24.682 | 24.682 | -0.694 | -2.73 | - | - |
| NYSE | MBT | 02.05 09:45 | 16.5 | 16.56 | 16.8 | 16.43 | 16.56 | -0.2 | -1.19 | 6497 | 1220308 |
| NYSE | VIP | 02.05 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |