МОСКВА, 2 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 | 02.05 17:10 | 22.35 | 24.25 | 24.39 | 23.84 | 23.99 | 0.11 | 0.46 | 515 | 98179 |
| LSE | GAZP | 02.05 17:13 | 7.07 | 7.073 | 7.199 | 7.058 | 7.094 | -0.126 | -1.75 | 8519 | 13217903 |
| LSE | GMKN | 02.05 17:13 | 17.85 | 18.02 | 17.935 | 17.755 | 17.875 | -0.075 | -0.42 | 3190 | 1446467 |
| LSE | LKOH | 02.05 17:13 | 52.1 | 53.45 | 52.8 | 52.02 | 52.3 | -0.39 | -0.74 | 2654 | 572172 |
| 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 16:51 | 11.11 | 11.9 | 11.9 | 11.56 | 11.6 | -0.15 | -1.28 | 92 | 16219 |
| LSE | PTRF | 02.05 17:13 | 15.04 | 18 | 17.53 | 17.14 | 17.2 | -0.29 | -1.66 | 412 | 157145 |
| LSE | ROSN | 02.05 17:12 | 6.12 | 6.253 | 6.201 | 6.148 | 6.169 | -0.081 | -1.3 | 2694 | 3851693 |
| LSE | RTKM | 02.05 17:11 | 10.8 | 16 | 12.66 | 12.45 | 12.48 | -0.62 | -4.73 | 253 | 37974 |
| LSE | SBER | 02.05 17:13 | 8.08 | 8.64 | 8.35 | 8.219 | 8.3 | -0.151 | -1.79 | 7449 | 8119946 |
| LSE | SIBN | 02.05 17:09 | 18.13 | 22.88 | 19.49 | 19.09 | 19.46 | -0.24 | -1.22 | 127 | 15813 |
| LSE | TATN | 02.05 17:13 | 25 | 41.75 | 34.32 | 33.51 | 33.78 | -0.11 | -0.32 | 1780 | 192826 |
| LSE | VTBR | 02.05 17:13 | 1.75 | 2.15 | 2.114 | 2.079 | 2.09 | -0.019 | -0.9 | 2953 | 5315635 |
| LSE | PGIL | 02.05 17:04 | 185 | 187.5 | 186.25 | 180.5 | 185.5 | -4 | -2.11 | 115 | 134899 |
| 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 14:40 | - | - | 9.3 | 9.2 | 9.3 | - | - | - | - |
| NASDAQ | KZBE | 02.05 14:40 | - | - | 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 14:40 | - | - | 0.9 | 0.9 | 0.9 | - | - | - | - |
| NASDAQ | SIBN | 02.05 14:40 | - | - | 19.686 | 19.57 | 19.59 | - | - | - | - |
| NASDAQ | SNGSP | 02.05 16:19 | - | - | 7.12 | 7.09 | 6.952 | -0.138 | -1.95 | 2 | 79404 |
| NEWEX | GAZP | 02.05 17:11 | 5.109 | 5.122 | 5.188 | 5.112 | 5.126 | -0.112 | -2.14 | 64 | 70676 |
| NEWEX | GMKN | 02.05 17:08 | 12.861 | 12.95 | 12.87 | 12.751 | 12.804 | -0.096 | -0.74 | 3 | 2762 |
| NEWEX | LKOH | 02.05 17:11 | 37.635 | 37.743 | 38.04 | 37.782 | 37.933 | -0.258 | -0.68 | 9 | 1555 |
| NEWEX | MSNG | 02.05 16:33 | 0.78 | 0.81 | 0.8 | 0.79 | 0.8 | - | - | 1 | 8000 |
| NEWEX | SIBN | 02.05 17:06 | 14.043 | 14.158 | 14.15 | 13.872 | 13.9 | -0.37 | -2.59 | 2 | 352 |
| NEWEX | SNGS | 02.05 17:11 | 4.99 | 5.065 | 5.058 | 4.972 | 5.05 | -0.005 | -0.1 | 5 | 9000 |
| NEWEX | SNGSP | 02.05 17:09 | 4.91 | 5.017 | 4.989 | 4.91 | 4.989 | -0.094 | -1.85 | 1 | 1000 |
| NEWEX | TATN | 02.05 17:11 | 24.343 | 24.473 | 24.682 | 24.682 | 24.682 | -0.694 | -2.73 | - | - |
| NYSE | MBT | 02.05 17:15 | 16.5 | 16.56 | - | - | 16.44 | -0.32 | -1.91 | 1 | 200 |
| NYSE | VIP | 02.05 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |