| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 03:58:16 | $4.46 | $5.72 | $4.77 | −0.064 | −1.32% | $4.834 | $4.77 | $4.77 | $4.77 | $4.77 | 0
| | AGRO London | 03:21:43 | N/A | N/A | $9.98 | −0.04 | −0.40% | $10.02 | $9.98 | $9.98 | $9.98 | $9.98 | 0
| | CHMF London | 03:58:16 | N/A | $16 | $13.77 | +0.21 | +1.55% | $13.56 | $13.77 | $13.77 | $13.77 | $13.77 | 0
| | FIVE London | 03:58:15 | N/A | $35 | $32.18 | −0.02 | −0.06% | $32.2 | $32.18 | $32.18 | $32.18 | $32.18 | 0
| | GAZP Frankf | 05.12.2019 23:37:49 | €6.886 | €6.906 | €6.894 | −0.068 | −0.98% | €6.962 | €6.962 | €6.962 | €6.86 | €6.986 | 101 987
| | GAZP London | 03:58:16 | $7.59 | $7.94 | $7.6421 | −0.0759 | −0.98% | $7.718 | $7.6421 | $7.6421 | $7.6421 | $7.6421 | 0
| | GAZP OTC | 00:01:16 | N/A | N/A | $7.67 | −0.07 | −0.90% | $7.74 | $7.75 | $7.67 | $7.67 | $7.67 | 218 843
| | HSBK London | 03:21:44 | N/A | N/A | $13.4 | +0.05 | +0.37% | $13.35 | $13.4 | $13.4 | $13.4 | $13.4 | 0
| | HYDR London | 03:58:15 | $0.61 | $1.78 | $0.751 | −0.024 | −3.10% | $0.775 | $0.751 | $0.751 | $0.751 | $0.751 | 0
| | KAZ London | 03:57:25 | $460 | $482 | $474.8 | +4.5 | +0.96% | $470.3 | $474.8 | $474.8 | $474.8 | $474.8 | 0
| | KCEL London | 05.12.2019 19:45:32 | N/A | N/A | $5.48 | 0 | 0% | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 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 | 05.12.2019 21:58:11 | €86.22 | €86.44 | €85.52 | −0.36 | −0.42% | €85.88 | €85.88 | €85.88 | €85.52 | €85.88 | 0
| | LKOH London | 03:58:15 | $90 | $117.5 | $95.4461 | +0.2461 | +0.26% | $95.2 | $95.4461 | $95.4461 | $95.4461 | $95.4461 | 0
| | LKOH OTC | 00:00:18 | N/A | N/A | $95.94 | +0.965 | +1.02% | $94.975 | $94.975 | $95.94 | $95.94 | $95.94 | 86 141
| | LNTA London | 03:21:44 | N/A | N/A | $3.16442 | +0.00442 | +0.14% | $3.16 | $3.16442 | $3.16442 | $3.16442 | $3.16442 | 0
| | LSRG London | 03:21:44 | N/A | N/A | 2.29336 | +0.02336 | +1.03% | 2.27 | 2.29336 | 2.29336 | 2.29336 | 2.29336 | 0
| | MAGN London | 03:21:44 | N/A | N/A | $7.84337 | +0.21337 | +2.80% | $7.63 | $7.84337 | $7.84337 | $7.84337 | $7.84337 | 0
| | MBT NYSE | 04:00:00 | $9.2 | $9.42 | $9.41 | +0.07 | +0.75% | $9.34 | $9.405 | $9.41 | $9.4 | $9.41 | 3 374 278
| | 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 | 03:21:44 | N/A | N/A | $11.12 | +0.065 | +0.59% | $11.055 | $11.12 | $11.12 | $11.12 | $11.12 | 0
| | MSNG Frankf | 05.12.2019 23:37:59 | €1.68 | €1.84 | €1.71 | −0.1 | −5.52% | €1.81 | €1.81 | €1.81 | €1.71 | €1.81 | 3 250
| | 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 | 04:00:00 | $1.51 | $2.34 | $1.9 | +0.04 | +2.15% | $1.86 | $1.9 | $1.9 | $1.9 | $1.9 | 13 560
| | MTLP NYSE | 04:00:00 | N/A | $0.7799 | $0.7199 | −0.02 | −2.70% | $0.7399 | $0.7199 | $0.7199 | $0.7199 | $0.7199 | 413
| | 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 | 03:58:15 | $25.75 | $30.83 | $27.49928 | +0.53928 | +2.00% | $26.96 | $27.49928 | $27.49928 | $27.49928 | $27.49928 | 0
| | NKEL OTC | 00:00:58 | N/A | N/A | $27.72 | +0.83 | +3.09% | $26.89 | $26.89 | $27.72 | $27.72 | $27.72 | 38 706
| | NLMK London | 03:58:16 | N/A | $21.28 | $20.5987 | +0.6187 | +3.10% | $19.98 | $20.5987 | $20.5987 | $20.5987 | $20.5987 | 0
| | NMTP London | 03:58:15 | N/A | $16 | $10.6 | 0 | 0% | $10.6 | $10.6 | $10.6 | $10.6 | $10.6 | 0
| | NVTK London | 03:21:44 | N/A | N/A | $196.1 | −2.3 | −1.16% | $198.4 | $196.1 | $196.1 | $196.1 | $196.1 | 0
| | OKEY London | 03:58:16 | N/A | $2.2 | $1.42 | −0.08 | −5.33% | $1.5 | $1.42 | $1.42 | $1.42 | $1.42 | 0
| | PHOR London | 03:21:44 | N/A | N/A | 12.2 | +0.1 | +0.83% | 12.1 | 12.2 | 12.2 | 12.2 | 12.2 | 0
| | ROSN London | 03:58:16 | $6.02 | $7.5 | $6.8025 | −0.0495 | −0.72% | $6.852 | $6.8025 | $6.8025 | $6.8025 | $6.8025 | 0
| | RTKM Frankf | 05.12.2019 19:29:53 | €6.78 | €7 | €7.04 | +0.29 | +4.30% | €6.75 | €6.75 | €6.75 | €6.66 | €7.04 | 1 000
| | RTKM London | 03:21:44 | N/A | N/A | $7.62 | +0.07 | +0.93% | $7.55 | $7.62 | $7.62 | $7.62 | $7.62 | 0
| | SBER Frankf | 05.12.2019 23:38:08 | €13.08 | €13.185 | €13.105 | +0.02 | +0.15% | €13.085 | €13.085 | €13.085 | €12.98 | €13.105 | 1 555
| | SBER London | 03:58:16 | $14.1 | N/A | $14.5055 | +0.0605 | +0.42% | $14.445 | $14.5055 | $14.5055 | $14.5055 | $14.5055 | 0
| | SBER OTC | 05.12.2019 23:52:30 | N/A | N/A | $14.58 | +0.11 | +0.76% | $14.47 | $14.47 | $14.47 | $14.47 | $14.6 | 64 231
| | SIBN Frankf | 05.12.2019 19:36:33 | €29.25 | €29.45 | €29.3 | +0.2 | +0.69% | €29.1 | €29.1 | €29.1 | €29.1 | €29.3 | 0
| | SIBN London | 03:21:43 | N/A | N/A | $32.69556 | +0.19556 | +0.60% | $32.5 | $32.69556 | $32.69556 | $32.69556 | $32.69556 | 0
| | SIBN OTC | 04:00:27 | N/A | N/A | $32.71 | −0.03 | −0.09% | $32.74 | $32.71 | $32.71 | $32.71 | $32.71 | 2 629
| | SNGS Frankf | 05.12.2019 23:38:09 | €6.01 | €6.095 | €6.095 | +0.235 | +4.01% | €5.86 | €5.86 | €5.86 | €5.86 | €6.095 | 40
| | SNGS London | 03:21:44 | N/A | N/A | $6.71761 | −0.08239 | −1.21% | $6.8 | $6.71761 | $6.71761 | $6.71761 | $6.71761 | 0
| | SNGS OTC | 04:02:33 | N/A | N/A | $6.7 | −0.0601 | −0.89% | $6.7601 | $6.7 | $6.7 | $6.7 | $6.7 | 11 770
| | TATN London | 03:21:43 | N/A | N/A | $69.5474 | +0.2474 | +0.36% | $69.3 | $69.5474 | $69.5474 | $69.5474 | $69.5474 | 0
| | TRMK London | 03:58:16 | N/A | $5.96 | $3.11 | +0.005 | +0.16% | $3.105 | $3.11 | $3.11 | $3.11 | $3.11 | 0
| | 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 | 03:21:45 | N/A | N/A | $1.377 | +0.015 | +1.10% | $1.362 | $1.377 | $1.377 | $1.377 | $1.377 | 0
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
