| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 17:28:45 | $5.815 | $5.83 | $5.83 | −0.025 | −0.43% | $5.855 | $5.855 | $5.855 | $5.66 | $5.855 | 63 388
| | AGRO London | 17:09:24 | $10.18 | $10.22 | $10.24 | −0.02 | −0.19% | $10.26 | $10.26 | $10.26 | $10.2 | $10.4 | 4 885
| | CHMF London | 17:30:43 | $14.28 | $14.29 | $14.28 | +0.07 | +0.49% | $14.21 | $14.21 | $14.21 | $14.11 | $14.36 | 190 553
| | FIVE London | 17:29:20 | $34.98 | $35 | $34.99 | +0.98 | +2.88% | $34.01 | $34.206 | $34.206 | $34.16 | $35.03 | 136 124
| | GAZP Frankf | 17:31:05 | €6.694 | €6.702 | €6.702 | +0.042 | +0.63% | €6.66 | €6.66 | €6.66 | €6.66 | €6.736 | 12 609
| | GAZP London | 17:31:02 | $7.226 | $7.23 | $7.228 | +0.07 | +0.98% | $7.158 | $7.158 | $7.158 | $7.158 | $7.27 | 4 414 630
| | GAZP OTC | 17:30:14 | N/A | N/A | $7.22 | −0.005 | −0.07% | $7.225 | $7.224 | $7.225 | $7.22 | $7.225 | 2 114
| | HSBK London | 17:26:04 | $16.1 | $16.2 | $16.15 | +1 | +6.60% | $15.15 | $15.15 | $15.15 | $15.15 | $16.2 | 266 800
| | HYDR London | 17:30:17 | $1.106 | $1.112 | $1.104 | −0.006 | −0.54% | $1.11 | $1.11 | $1.11 | $1.092 | $1.11 | 158 931
| | KAZ London | 17:30:44 | $508.6 | $509.2 | $508.4 | +2.4 | +0.47% | $506 | $506 | $506 | $504.4 | $515.5103 | 711 412
| | KCEL London | 15:02:29 | $5.78 | $5.98 | $5.98 | 0 | 0% | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0
| | KKB London | 01.12.2017 11:12:28 | N/A | $0.58 | $0.68 | 0 | 0% | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 81 188
| | KMG London | 10.05.2018 21:27:10 | N/A | $13 | $10.6 | 0 | 0% | $10.6 | $10.6 | $10.6 | $10.6 | $10.6 | 1
| | LKOH Frankf | 17:29:50 | €94.56 | €94.68 | €94.42 | +2.42 | +2.63% | €92 | €92 | €92 | €92 | €94.5 | 624
| | LKOH London | 17:30:34 | $102.1 | $102.2 | $102.1 | +2.1 | +2.10% | $100 | $100 | $100 | $100 | $102.5 | 221 263
| | LKOH OTC | 17:30:22 | N/A | N/A | $102.22 | +2.23 | +2.23% | $99.99 | $100 | $99.99 | $99.99 | $102.22 | 241
| | LNTA London | 17:24:40 | $3.015 | $3.025 | $3.015 | +0.02 | +0.67% | $2.995 | $2.995 | $2.995 | $2.995 | $3.035 | 253 205
| | LSRG London | 17:16:23 | 2.79 | 2.8 | 2.8 | +0.02 | +0.72% | 2.78 | 2.78 | 2.78 | 2.77 | 2.81 | 7 977
| | MAGN London | 17:27:39 | $9.12 | $9.14 | $9.13 | +0.13 | +1.44% | $9 | $9 | $9 | $9 | $9.17 | 24 835
| | MBT NYSE | 17:30:59 | $10.88 | $10.89 | $10.89 | +0.12 | +1.11% | $10.77 | $10.79 | $10.77 | $10.77 | $10.89 | 66 291
| | MFON London | 05.10.2018 02:52:30 | $7.36 | N/A | $8.69 | +0.07 | +0.81% | $8.62 | $8.69 | $8.69 | $8.69 | $8.69 | 188 402
| | MGNT London | 17:30:22 | $12.975 | $12.995 | $12.98 | +0.315 | +2.49% | $12.665 | $12.665 | $12.665 | $12.635 | $13.03 | 275 966
| | MSNG Frankf | 17:12:03 | €1.77 | €1.84 | €1.76 | +0.03 | +1.73% | €1.73 | €1.73 | €1.73 | €1.73 | €1.76 | 6 000
| | MSNG London | 28.03.2019 20:00:00 | N/A | N/A | $1.54 | 0 | 0% | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 500
| | MTL NYSE | 17:30:06 | $3.19 | $3.3 | $3.22 | −0.02 | −0.62% | $3.24 | $3.27 | $3.24 | $3.22 | $3.24 | 2 727
| | MTLP NYSE | 17:30:04 | $0.8201 | $0.8799 | $0.834 | 0 | 0% | $0.834 | $0.825387 | $0.825387 | $0.825387 | $0.834 | 62
| | MWCTY OTC | 31.10.2018 14:26:53 | N/A | N/A | 7.6499 | 0 | 0% | 7.6499 | 7.6499 | 7.6499 | 7.6499 | 7.6499 | 0
| | NKEL London | 17:30:45 | $35.37 | $35.38 | $35.37 | +1.07 | +3.12% | $34.3 | $34.1857 | $34.1857 | $34.1857 | $35.76 | 677 186
| | NKEL OTC | 17:30:16 | N/A | N/A | $35.33 | +1.085 | +3.17% | $34.245 | $34.245 | $34.245 | $34.245 | $35.33 | 2 555
| | NLMK London | 17:30:08 | $21.84 | $21.9 | $21.86 | +0.18 | +0.83% | $21.68 | $21.68 | $21.68 | $21.56 | $21.86 | 41 693
| | NMTP London | 10:52:35 | $10.6 | $15 | $15 | 0 | 0% | $15 | $15 | $15 | $15 | $15 | 0
| | NVTK London | 17:30:54 | $174.5 | $174.8 | $174.7 | +6.1 | +3.62% | $168.6 | $168.6 | $168.6 | $168.6 | $175.8 | 61 088
| | OKEY London | 16:15:15 | $1.25 | $1.3 | $1.29 | +0.04 | +3.20% | $1.25 | $1.25 | $1.25 | $1.25 | $1.29 | 3 996
| | PHOR London | 17:16:23 | 12.45 | 12.47 | 12.47 | +0.19 | +1.55% | 12.28 | 12.28 | 12.28 | 12.28 | 12.5 | 114 469
| | ROSN London | 17:31:06 | $7.352 | $7.354 | $7.352 | +0.158 | +2.20% | $7.194 | $7.10163 | $7.10163 | $7.10163 | $7.39 | 1 390 062
| | RTKM Frankf | 17:27:08 | N/A | N/A | €7.46 | −0.09 | −1.19% | €7.55 | €7.55 | €7.55 | €7.46 | €7.55 | 0
| | RTKM London | 17:29:21 | $8.37 | $8.39 | $8.4 | +0.17 | +2.07% | $8.23 | $8.23 | $8.23 | $8.23 | $8.4 | 2 659
| | SBER Frankf | 17:30:43 | €14.595 | €14.61 | €14.51 | +0.11 | +0.76% | €14.4 | €14.4 | €14.4 | €14.4 | €14.51 | 0
| | SBER London | 17:30:48 | $15.75 | $15.765 | $15.76 | +0.21 | +1.35% | $15.55 | $15.65 | $15.65 | $15.61 | $15.79 | 1 857 035
| | SBER OTC | 17:30:13 | N/A | N/A | $15.755 | +0.1194 | +0.76% | $15.6356 | $15.63 | $15.6356 | $15.6356 | $15.755 | 167
| | SIBN Frankf | 17:27:08 | N/A | N/A | €32.8 | −0.4 | −1.20% | €33.2 | €33.2 | €33.2 | €32.8 | €33.2 | 0
| | SIBN London | 17:27:32 | $35.95 | $36.05 | $36 | +0.65 | +1.84% | $35.35 | $35.35 | $35.35 | $35.35 | $36.05 | 10 783
| | SIBN OTC | 13:40:09 | N/A | N/A | $34.84 | −0.72 | −2.02% | $35.56 | $34.84 | $34.84 | $34.84 | $34.84 | 0
| | SNGS Frankf | 17:30:48 | €6.845 | €6.89 | €6.695 | −0.295 | −4.22% | €6.99 | €6.99 | €6.99 | €6.695 | €6.99 | 0
| | SNGS London | 17:30:45 | $7.405 | $7.42 | $7.42 | +0.175 | +2.42% | $7.245 | $7.26884 | $7.26884 | $7.26884 | $7.435 | 250 624
| | SNGS OTC | 17:30:03 | N/A | N/A | $7.38 | +0.04 | +0.54% | $7.34 | $7.34 | $7.34 | $7.34 | $7.38 | 100
| | TATN London | 17:30:35 | $72.18 | $72.2 | $72.2 | +1.26 | +1.78% | $70.94 | $70.94 | $70.94 | $70.94 | $72.46 | 62 301
| | TRMK London | 17:30:17 | $3.605 | $3.61 | $3.605 | +0.025 | +0.70% | $3.58 | $3.58 | $3.58 | $3.58 | $3.61 | 25 430
| | UEN London | 15.02.2019 20:03:28 | N/A | N/A | $38 | 0 | 0% | $38 | $38 | $38 | $38 | $38 | 0
| | VIP NYSE | 23.04.2017 21:00:01 | $3.55 | $4.68 | $4.05 | +0.1 | +2.53% | $3.95 | $4.05 | $4.05 | $4.05 | $4.05 | 0
| | VTB London | 17:26:58 | $1.483 | $1.487 | $1.489 | +0.017 | +1.15% | $1.472 | $1.472 | $1.472 | $1.472 | $1.495 | 223 804
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
