МОСКВА, 8 января. /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 | 31.12 15:40 | 5.02 | 5.215 | 5.21 | 4.561 | 5.21 | 0.42 | 8.77 | 393 | 210842 |
| LSE | GAZP | 31.12 15:41 | 4.646 | 4.65 | 4.69 | 4.501 | 4.65 | -0.07 | -1.48 | 725 | 2368383 |
| LSE | GMKN | 31.12 15:56 | 14.11 | 14.25 | 14.375 | 14.08 | 14.22 | -0.28 | -1.93 | 368 | 511893 |
| LSE | LKOH | 31.12 15:40 | 39.5 | 39.8 | 40.175 | 38.51 | 39.8 | 0.05 | 0.13 | 1011 | 350154 |
| LSE | MSNG | 31.12 10:32 | 0.55 | 0.65 | 0.7 | 0.7 | 0.7 | - | - | - | - |
| LSE | PHOR | 31.12 15:40 | 8.67 | 10.2 | 10.4 | 9.77 | 10.2 | 0.3 | 3.03 | 231 | 82565 |
| LSE | PTRF | 31.12 15:40 | 12 | 12.2 | 12.2 | 11.5 | 12.2 | 0.5 | 4.27 | 59 | 87590 |
| LSE | ROSN | 31.12 15:40 | 3.476 | 3.51 | 3.6 | 3.435 | 3.51 | -0.06 | -1.68 | 485 | 978455 |
| LSE | RTKM | 31.12 15:40 | 8.88 | 9.33 | 9.06 | 9.05 | 9.05 | -0.28 | -3 | 3 | 1073 |
| LSE | SBER | 31.12 15:40 | 3.951 | 4.051 | 4.074 | 3.943 | 4.05 | -0.03 | -0.74 | 1443 | 2920914 |
| LSE | SIBN | 31.12 15:40 | 11.25 | 11.48 | 11.8 | 11.27 | 11.27 | -0.41 | -3.51 | 15 | 3112 |
| LSE | TATN | 31.12 15:40 | 24.45 | 28.7 | 25.5 | 23.84 | 24.5 | -0.1 | -0.41 | 128 | 42548 |
| LSE | VTBR | 31.12 15:40 | 2.235 | 2.3 | 2.407 | 2.214 | 2.3 | -0.03 | -1.29 | 117 | 877438 |
| LSE | PGIL | 31.12 19:35 | 181.25 | 182 | 185 | 179.25 | 181.75 | - | - | 563 | 645842 |
| NASDAQ | GAZP | 31.12 23:28 | - | - | 4.65 | 4.51 | 4.54 | -0.235 | -4.92 | 790 | 1114732 |
| NASDAQ | GMKN | 31.12 23:27 | - | - | 14.2 | 13.84 | 13.9 | -0.519 | -3.6 | 159 | 157597 |
| NASDAQ | GUM | 31.12 23:12 | - | - | 0.5 | 0.5 | 0.5 | - | - | 1 | 1000 |
| NASDAQ | IRGZ | 31.12 20:24 | - | - | 5.65 | 5.65 | 5.95 | 0.3 | 5.31 | 2 | 66 |
| NASDAQ | LKOH | 31.12 23:28 | - | - | 40.35 | 38.45 | 38.6 | -1.64 | -4.08 | 372 | 128559 |
| NASDAQ | MSNG | 31.12 18:53 | - | - | 0.915 | 0.4 | 0.4 | - | - | 2 | 1200 |
| NASDAQ | SIBN | 31.12 23:02 | - | - | 11.85 | 11.5 | 11.75 | 0.05 | 0.43 | 18 | 8784 |
| NASDAQ | SNGSP | 31.12 23:45 | - | - | 5.47 | 5.2 | 5.258 | - | - | 120 | 637865 |
| NEWEX | GAZP | 31.12 09:56 | 3.766 | 3.781 | - | - | 3.778 | 0.008 | 0.21 | - | - |
| NEWEX | GMKN | 31.12 09:56 | 11.496 | 11.766 | - | - | 11.7 | -0.149 | -1.26 | - | - |
| NEWEX | LKOH | 31.12 09:56 | 31.762 | 31.92 | - | - | 31.684 | -0.816 | -2.51 | - | - |
| NEWEX | MSNG | 31.12 09:56 | 0.521 | 0.59 | - | - | 0.56 | 0.01 | 1.82 | - | - |
| NEWEX | SIBN | 31.12 09:56 | 9.938 | 10.088 | - | - | 9.89 | -0.322 | -3.15 | - | - |
| NEWEX | SNGS | 31.12 09:56 | 3.335 | 3.389 | - | - | 3.368 | -0.109 | -3.13 | - | - |
| NEWEX | SNGSP | 31.12 09:56 | 4.163 | 4.292 | - | - | 4.129 | -0.071 | -1.69 | - | - |
| NEWEX | TATN | 31.12 09:56 | 19.533 | 19.781 | - | - | 20.061 | -1.138 | -5.37 | - | - |
| NYSE | MBT | 31.12 23:38 | 7.21 | 7.22 | 7.75 | 7.19 | 7.215 | -0.475 | -6.18 | 10757 | 2728212 |