МОСКВА, 12 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 | 10.01 16:34 | 4.35 | 5.19 | 4.71 | 4.403 | 4.501 | -0.229 | -4.84 | 354 | 106747 |
| LSE | GAZP | 10.01 17:02 | 4.55 | 4.99 | 4.611 | 4.524 | 4.531 | -0.179 | -3.81 | 4216 | 4713508 |
| LSE | GMKN | 10.01 17:02 | 15.85 | 21.81 | 16.09 | 15.375 | 15.42 | -0.67 | -4.16 | 1221 | 548160 |
| LSE | LKOH | 10.01 17:02 | 39.18 | 43 | 40.445 | 38.89 | 39.085 | -1.415 | -3.49 | 3073 | 713601 |
| LSE | MSNG | 10.01 10:32 | 0.57 | 0.7 | 0.7 | 0.7 | 0.7 | - | - | - | - |
| LSE | PHOR | 10.01 16:46 | 9.5 | 10.7 | 9.61 | 9.5 | 9.55 | -0.25 | -2.55 | 68 | 14782 |
| LSE | PTRF | 10.01 16:36 | 12.2 | 23 | 12.15 | 11.75 | 12 | -0.3 | -2.44 | 104 | 94165 |
| LSE | ROSN | 10.01 16:58 | 3.18 | 4.08 | 3.44 | 3.254 | 3.27 | -0.17 | -4.94 | 1335 | 1421652 |
| LSE | RTKM | 10.01 16:46 | 8 | 10 | 8.66 | 8.44 | 8.48 | -0.14 | -1.62 | 131 | 9211 |
| LSE | SBER | 10.01 17:02 | 3.75 | 4.91 | 4.39 | 4.276 | 4.302 | -0.108 | -2.46 | 7362 | 10554100 |
| LSE | SIBN | 10.01 17:01 | 11 | 15.5 | 12 | 11.39 | 11.39 | -0.31 | -2.65 | 86 | 28139 |
| LSE | TATN | 10.01 17:02 | 23.25 | 34.5 | 22.33 | 21.7 | 21.72 | -1.58 | -6.78 | 970 | 99334 |
| LSE | VTBR | 10.01 17:02 | 1.15 | 2.39 | 2.099 | 1.985 | 1.986 | -0.124 | -5.88 | 1283 | 1986486 |
| LSE | PGIL | 10.01 16:43 | 170 | 185.25 | 185.509 | 184.5 | 184.5 | -0.5 | -0.27 | 210 | 229725 |
| NASDAQ | GAZP | 12.01 18:32 | - | - | 4.75 | 4.6 | 4.71 | - | - | 719 | 1015272 |
| NASDAQ | GMKN | 12.01 00:01 | - | - | 16.13 | 15.76 | 15.95 | 0.03 | 0.19 | 136 | 80145 |
| NASDAQ | GUM | 12.01 23:12 | - | - | 0.5 | 0.5 | 0.5 | - | - | 1 | 1000 |
| NASDAQ | IRGZ | 12.01 23:59 | - | - | 5.65 | 5.65 | 5.11 | -0.54 | -9.56 | 1 | 39 |
| NASDAQ | LKOH | 12.01 00:08 | - | - | 40.56 | 39.91 | 40.11 | -0.09 | -0.22 | 332 | 176856 |
| NASDAQ | MSNG | 12.01 00:01 | - | - | 0.915 | 0.4 | 0.4 | - | - | 1 | 332 |
| NASDAQ | SIBN | 12.01 23:11 | - | - | 12.1 | 11.65 | 12.09 | - | - | 24 | 12739 |
| NASDAQ | SNGSP | 12.01 23:51 | - | - | 5.35 | 5.19 | 5.32 | - | - | 74 | 137262 |
| NEWEX | GAZP | 12.01 17:00 | 3.834 | 3.847 | 3.975 | 3.847 | 3.847 | -0.113 | -2.85 | 72 | 125408 |
| NEWEX | GMKN | 12.01 16:58 | 13.01 | 13.136 | 13.359 | 13.034 | 13.14 | -0.33 | -2.45 | 4 | 540 |
| NEWEX | LKOH | 12.01 17:00 | 33.011 | 33.125 | 34 | 33.064 | 33.356 | -0.909 | -2.65 | 6 | 1417 |
| NEWEX | MSNG | 12.01 16:39 | 0.52 | 0.55 | 0.54 | 0.53 | 0.54 | 0.006 | 1.12 | 4 | 23500 |
| NEWEX | SIBN | 12.01 17:00 | 9.565 | 9.701 | 10 | 9.785 | 9.785 | -0.315 | -3.12 | 6 | 2797 |
| NEWEX | SNGS | 12.01 17:00 | 3.399 | 3.46 | 3.6 | 3.47 | 3.502 | 0.002 | 0.06 | 5 | 20114 |
| NEWEX | SNGSP | 12.01 16:59 | 4.251 | 4.412 | 4.334 | 4.27 | 4.27 | -0.1 | -2.29 | 4 | 4482 |
| NEWEX | TATN | 12.01 17:00 | 18.286 | 18.559 | 19.648 | 18.541 | 18.541 | -0.809 | -4.18 | 2 | 690 |
| NYSE | MBT | 10.01 16:34 | 7.9 | 8.11 | - | - | 8 | -0.11 | -1.36 | 3 | 4265 |