МОСКВА, 9 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 | 09.05 13:01 | 18.6 | 25 | 24.77 | 23.95 | 24.07 | -0.13 | -0.54 | 185 | 31422 |
| LSE | GAZP | 09.05 13:01 | 7.45 | 7.85 | 7.855 | 7.766 | 7.793 | -0.002 | -0.03 | 1944 | 3328837 |
| LSE | GMKN | 09.05 12:59 | 18 | 20 | 19.51 | 19.26 | 19.26 | -0.04 | -0.21 | 784 | 535516 |
| LSE | LKOH | 09.05 13:00 | 52.11 | 55.8 | 55.56 | 54.7 | 54.88 | -0.57 | -1.03 | 439 | 122376 |
| LSE | MSNG | 09.05 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 | 09.05 12:32 | 11.58 | 12.05 | 12.21 | 12.1 | 12.21 | 0.16 | 1.33 | 4 | 643 |
| LSE | PTRF | 09.05 12:43 | 15.05 | 21.6 | 17.82 | 17.45 | 17.45 | -0.35 | -1.97 | 52 | 14796 |
| LSE | ROSN | 09.05 12:57 | 6.12 | 6.5 | 6.466 | 6.356 | 6.38 | -0.095 | -1.47 | 283 | 431562 |
| LSE | RTKM | 09.05 12:59 | 13.84 | 16 | 14.3 | 13 | 13 | -0.89 | -6.41 | 9 | 2834 |
| LSE | SBER | 09.05 13:01 | 9.3 | 9.5 | 9.494 | 9.237 | 9.269 | -0.136 | -1.45 | 751 | 1067655 |
| LSE | SIBN | 09.05 12:55 | 18.55 | 22.88 | 20.5 | 20.5 | 20.5 | 0.42 | 2.09 | 2 | 140 |
| LSE | TATN | 09.05 13:01 | 25 | 36.48 | 36.41 | 36.07 | 36.1 | -0.36 | -0.99 | 58 | 13757 |
| LSE | VTBR | 09.05 13:01 | 1.75 | 2.49 | 2.358 | 2.3 | 2.311 | -0.048 | -2.03 | 135 | 721423 |
| LSE | PGIL | 09.05 13:01 | 185.25 | 186 | 187.5 | 184.75 | 185 | -2 | -1.07 | 32 | 26111 |
| NASDAQ | GAZP | 09.05 00:24 | 58.24 | 58 | 7.88 | 7.79 | 7.82 | 0.52 | 7.12 | 1231 | 3047933 |
| NASDAQ | GMKN | 09.05 00:00 | 25.24 | 25.15 | 19.5 | 19.32 | 19.35 | 1.33 | 7.38 | 33 | 10800 |
| NASDAQ | GUM | 29.04 10:55 | - | - | 2.5 | 2.5 | 2.5 | - | - | - | - |
| NASDAQ | IRGZ | 09.05 10:07 | - | - | 9.3 | 9.2 | 9.3 | - | - | - | - |
| NASDAQ | KZBE | 09.05 12:20 | - | - | 1.918 | 1.918 | 1.918 | -3.232 | -62.76 | - | - |
| NASDAQ | LKOH | 09.05 00:42 | 99.95 | 98.87 | 55.74 | 54.95 | 55.69 | 4.69 | 9.2 | 248 | 108265 |
| NASDAQ | MGTS | 09.05 10:07 | - | - | 30 | 30 | 15.135 | -5.865 | -27.93 | - | - |
| NASDAQ | MSNG | 09.05 12:20 | - | - | 0.9 | 0.9 | 0.9 | - | - | - | - |
| NASDAQ | SIBN | 09.05 12:20 | - | - | 20.24 | 20.021 | 20.19 | - | - | - | - |
| NASDAQ | SNGSP | 09.05 10:07 | - | - | 7.26 | 7.218 | 7.25 | - | - | - | - |
| NEWEX | GAZP | 09.05 12:57 | 5.619 | 5.64 | 5.68 | 5.63 | 5.643 | 0.012 | 0.21 | 38 | 69358 |
| NEWEX | GMKN | 09.05 12:57 | 13.911 | 14.068 | 14.005 | 13.86 | 14.005 | 0.005 | 0.04 | 1 | 150 |
| NEWEX | LKOH | 09.05 12:57 | 39.646 | 39.736 | 40.083 | 39.841 | 39.841 | -0.471 | -1.17 | 4 | 1057 |
| NEWEX | MSNG | 09.05 10:33 | 0.78 | 0.82 | - | 0.8 | 0.8 | - | - | - | - |
| NEWEX | SIBN | 09.05 12:50 | 14.558 | 14.743 | 14.023 | 14.023 | 14.023 | -0.61 | -4.17 | - | - |
| NEWEX | SNGS | 09.05 12:55 | 5.157 | 5.246 | 5.175 | 5.175 | 5.175 | 0.023 | 0.45 | - | - |
| NEWEX | SNGSP | 09.05 12:54 | 5.112 | 5.212 | 5.116 | 5.116 | 5.116 | -0.133 | -2.53 | - | - |
| NEWEX | TATN | 09.05 12:57 | 26.087 | 26.276 | 26.294 | 26.294 | 26.294 | 0.31 | 1.19 | - | - |
| NYSE | MBT | 09.05 09:45 | 16.97 | 17.07 | 17.66 | 17 | 17.03 | -0.44 | -2.52 | 17469 | 3914800 |
| NYSE | VIP | 09.05 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |