МОСКВА, 9 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 | 09.05 17:13 | 18.6 | 25 | 24.77 | 23.88 | 24.19 | -0.01 | -0.04 | 404 | 65475 |
| LSE | GAZP | 09.05 17:13 | 7.45 | 7.85 | 7.855 | 7.764 | 7.839 | 0.044 | 0.56 | 5954 | 9038268 |
| LSE | GMKN | 09.05 17:13 | 18 | 20 | 19.51 | 19.235 | 19.3 | - | - | 1447 | 874521 |
| LSE | LKOH | 09.05 17:13 | 52.11 | 55.8 | 55.56 | 54.7 | 54.94 | -0.51 | -0.92 | 1053 | 275539 |
| 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 17:11 | 11.58 | 12.05 | 12.26 | 12.1 | 12.19 | 0.14 | 1.16 | 46 | 14658 |
| LSE | PTRF | 09.05 16:45 | 15.05 | 21.6 | 17.82 | 17.25 | 17.57 | -0.23 | -1.29 | 73 | 18109 |
| LSE | ROSN | 09.05 17:09 | 6.12 | 6.5 | 6.466 | 6.337 | 6.378 | -0.097 | -1.5 | 693 | 879506 |
| LSE | RTKM | 09.05 17:13 | 13.84 | 16 | 14.3 | 12.81 | 13.35 | -0.54 | -3.89 | 95 | 16743 |
| LSE | SBER | 09.05 17:13 | 9.3 | 9.5 | 9.494 | 9.215 | 9.298 | -0.107 | -1.14 | 1754 | 1982892 |
| LSE | SIBN | 09.05 17:03 | 18.55 | 22.88 | 20.5 | 20.05 | 20.05 | -0.03 | -0.15 | 9 | 3727 |
| LSE | TATN | 09.05 17:13 | 25 | 36.48 | 36.41 | 35.9 | 36.13 | -0.33 | -0.91 | 509 | 85407 |
| LSE | VTBR | 09.05 17:13 | 1.75 | 2.49 | 2.358 | 2.3 | 2.328 | -0.031 | -1.31 | 542 | 1428024 |
| LSE | PGIL | 09.05 17:02 | 185.25 | 186 | 187.5 | 184.75 | 185 | -2 | -1.07 | 197 | 296470 |
| NASDAQ | GAZP | 09.05 17:04 | 58.24 | 58 | 7.88 | 7.79 | 7.849 | 0.549 | 7.52 | 1 | 9600 |
| NASDAQ | GMKN | 09.05 17:01 | 25.24 | 25.15 | 19.5 | 19.32 | 19.298 | 1.278 | 7.09 | 13 | 337130 |
| 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 17:11 | 5.676 | 5.683 | 5.68 | 5.623 | 5.677 | 0.046 | 0.82 | 85 | 153190 |
| NEWEX | GMKN | 09.05 17:11 | 13.948 | 14.05 | 14.052 | 13.86 | 14.049 | 0.049 | 0.35 | 3 | 550 |
| NEWEX | LKOH | 09.05 17:11 | 39.77 | 39.883 | 40.083 | 39.672 | 39.852 | -0.46 | -1.14 | 10 | 3918 |
| NEWEX | MSNG | 09.05 15:45 | 0.78 | 0.81 | - | 0.8 | 0.8 | - | - | - | - |
| NEWEX | SIBN | 09.05 16:59 | 14.499 | 14.635 | 14.023 | 14.023 | 14.023 | -0.61 | -4.17 | - | - |
| NEWEX | SNGS | 09.05 17:11 | 5.2 | 5.257 | 5.265 | 5.175 | 5.265 | 0.113 | 2.19 | 1 | 900 |
| NEWEX | SNGSP | 09.05 17:09 | 5.2 | 5.249 | 5.208 | 5.116 | 5.208 | -0.041 | -0.78 | 3 | 3000 |
| NEWEX | TATN | 09.05 17:10 | 26.055 | 26.243 | 26.294 | 26.294 | 26.294 | 0.31 | 1.19 | - | - |
| NYSE | MBT | 09.05 15:57 | 15.2 | 16.99 | - | - | 17.03 | -0.44 | -2.52 | - | - |
| NYSE | VIP | 09.05 09:45 | 10.6 | 11.27 | - | - | 11.05 | - | - | - | - |