| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 15:49:38 | $2.03 | N/A | $2.45 | −0.052 | −2.08% | $2.502 | $2.45 | $2.45 | $2.45 | $2.45 | 746 028
| | AGRO London | 19.10.2018 19:30:08 | N/A | N/A | $10.36 | −0.04 | −0.38% | $10.4 | $10.4 | $10.4 | $10.3 | $10.42 | 4 497
| | CHMF London | 20.10.2018 03:15:23 | N/A | N/A | $16.03 | +0.13 | +0.82% | $15.9 | $16.03 | $16.03 | $16.03 | $16.03 | 310 498
| | FIVE London | 15:49:35 | N/A | $39 | $22.04 | +0.18 | +0.82% | $21.86 | $22.04 | $22.04 | $22.04 | $22.04 | 309 759
| | GAZP Frankf | 19.10.2018 21:59:05 | €4.24 | €4.3 | €4.28 | +0.02 | +0.47% | €4.26 | €4.26 | €4.26 | €4.22 | €4.28 | 70 628
| | GAZP London | 19.10.2018 19:30:08 | $4.6 | $5.14 | $4.893 | +0.023 | +0.47% | $4.87 | $4.87 | $4.87 | $4.825 | $4.928 | 20 092 730
| | GAZP OTC | 19.10.2018 23:00:14 | N/A | N/A | $4.93 | +0.06 | +1.23% | $4.87 | $4.87 | $4.87 | $4.85 | $4.93 | 542 921
| | HSBK London | 19.10.2018 19:30:08 | N/A | N/A | $11.6 | +0.3 | +2.65% | $11.3 | $11.3 | $11.3 | $11.1 | $11.6 | 29 571
| | HYDR London | 15:49:35 | N/A | $1.37 | $0.781 | −0.042 | −5.10% | $0.823 | $0.781 | $0.781 | $0.781 | $0.781 | 1 162 829
| | KAZ London | 15:48:05 | 463 | 558 | 469 | −9 | −1.88% | 478 | 469 | 469 | 469 | 469 | 1 841 802
| | KCEL London | 19.10.2018 18:49:53 | N/A | N/A | $4.8 | 0 | 0% | $4.8 | $4.8 | $4.8 | $4.8 | $4.8 | 500
| | 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 | 19.10.2018 23:34:16 | €61.99 | €62.29 | €61.84 | −0.14 | −0.23% | €61.98 | €61.98 | €61.98 | €61.84 | €61.98 | 112
| | LKOH London | 19.10.2018 19:30:08 | $66 | $79.5 | $71.12 | +0.06 | +0.08% | $71.06 | $71.06 | $71.06 | $71.06 | $72.54 | 1 703 494
| | LKOH OTC | 20.10.2018 00:08:52 | N/A | N/A | $71.65 | +0.31 | +0.43% | $71.34 | $71.34 | $71.65 | $71.65 | $71.65 | 175 146
| | LSRG London | 19.10.2018 19:30:08 | N/A | N/A | 1.944 | −0.054 | −2.70% | 1.998 | 1.998 | 1.998 | 1.944 | 2.01 | 430 461
| | MAGN London | 19.10.2018 19:30:08 | N/A | N/A | $9.4 | 0 | 0% | $9.4 | $9.4 | $9.4 | $9.11 | $9.55 | 409 068
| | MBT NYSE | 20.10.2018 03:00:11 | $7.54 | $8.54 | $8.29 | −0.11 | −1.31% | $8.4 | $8.29 | $8.29 | $8.29 | $8.29 | 2 122 349
| | 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 | 19.10.2018 19:30:08 | N/A | N/A | $13.07 | +0.215 | +1.67% | $12.855 | $12.855 | $12.855 | $12.75 | $13.08 | 1 312 972
| | MSNG Frankf | 19.10.2018 23:34:19 | €1.18 | €1.26 | €1.18 | +0.03 | +2.61% | €1.15 | €1.15 | €1.15 | €1.15 | €1.18 | 3 286
| | MSNG London | 19.10.2018 19:30:08 | N/A | N/A | $2.22 | 0 | 0% | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0
| | MTL NYSE | 20.10.2018 03:00:11 | $2.44 | $3.12 | $3.06 | +0.05 | +1.66% | $3.01 | $3.06 | $3.06 | $3.06 | $3.06 | 32 611
| | MTLP NYSE | 20.10.2018 03:00:11 | N/A | $1.04 | $0.7919 | +0.0119 | +1.53% | $0.78 | $0.7919 | $0.7919 | $0.7919 | $0.7919 | 9 859
| | MWCTY OTC | 30.08.2018 14:27:24 | N/A | N/A | 7.6499 | 0 | 0% | 7.6499 | 7.6499 | 7.6499 | 7.6499 | 7.6499 | 0
| | NKEL London | 19.10.2018 19:30:08 | $14 | $18.5 | $17.425 | +0.175 | +1.01% | $17.25 | $17.25 | $17.25 | $17.25 | $17.525 | 3 008 393
| | NKEL OTC | 19.10.2018 22:59:09 | N/A | N/A | $17.31 | +0.21 | +1.23% | $17.1 | $17.1 | $17.1 | $17.1 | $17.51 | 70 674
| | NLMK London | 19.10.2018 19:30:08 | N/A | N/A | $24.33 | −0.78 | −3.11% | $25.11 | $25.11 | $25.11 | $24.33 | $25.35 | 382 953
| | NMTP London | 20.10.2018 03:15:23 | N/A | N/A | $8.25 | 0 | 0% | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0
| | NVTK London | 15:49:36 | $142 | N/A | $168.4 | −2.5 | −1.46% | $170.9 | $168.4 | $168.4 | $168.4 | $168.4 | 80 299
| | OKEY London | 19.10.2018 19:15:10 | N/A | $2.4 | $1.57 | +0.07 | +4.67% | $1.5 | $1.5 | $1.5 | $1.5 | $1.57 | 133 320
| | PHOR London | 15:49:36 | N/A | 13.5 | 13.05 | +0.15 | +1.16% | 12.9 | 13.05 | 13.05 | 13.05 | 13.05 | 115 302
| | ROSN London | 15:49:38 | N/A | $7.55 | $7.088 | +0.028 | +0.40% | $7.06 | $7.088 | $7.088 | $7.088 | $7.088 | 5 728 378
| | RTKM Frankf | 19.10.2018 23:34:27 | €5.58 | €5.75 | €5.68 | +0.08 | +1.43% | €5.6 | €5.6 | €5.6 | €5.6 | €5.68 | 25
| | RTKM London | 19.10.2018 19:30:08 | N/A | N/A | $6.62 | +0.03 | +0.46% | $6.59 | $6.59 | $6.59 | $6.52 | $6.64 | 371 653
| | SBER Frankf | 19.10.2018 23:34:28 | €9.76 | €10.03 | €9.99 | −0.23 | −2.25% | €10.22 | €10.22 | €10.22 | €9.99 | €10.32 | 3 184
| | SBER London | 19.10.2018 19:30:08 | $11.02 | $12.39 | $11.38 | −0.515 | −4.33% | $11.895 | $11.895 | $11.895 | $11.38 | $11.915 | 20 007 979
| | SBER OTC | 19.10.2018 22:59:44 | N/A | N/A | $11.5 | −0.31 | −2.62% | $11.81 | $11.81 | $11.81 | $11.4275 | $11.81 | 140 912
| | SIBN Frankf | 19.10.2018 18:53:08 | €24 | €24.4 | €24.32 | −0.17 | −0.69% | €24.49 | €24.49 | €24.49 | €24.32 | €24.49 | 0
| | SIBN London | 19.10.2018 19:30:08 | N/A | N/A | $28 | −0.4 | −1.41% | $28.4 | $28.4 | $28.4 | $27.65 | $28.55 | 77 635
| | SIBN OTC | 19.10.2018 23:04:06 | N/A | N/A | $27.8 | −0.77 | −2.70% | $28.57 | $28.57 | $28.57 | $27.8 | $28.57 | 2 149
| | SNGS Frankf | 19.10.2018 23:34:28 | €3.54 | €3.62 | €3.6 | +0.05 | +1.41% | €3.55 | €3.55 | €3.55 | €3.55 | €3.6 | 9 000
| | SNGS London | 15:49:38 | N/A | $6 | $4.1 | 0 | 0% | $4.1 | $4.1 | $4.1 | $4.1 | $4.1 | 373 424
| | SNGS OTC | 19.10.2018 19:22:00 | N/A | N/A | $4.12 | +0.07 | +1.73% | $4.05 | $4.05 | $4.05 | $4.05 | $4.12 | 40 600
| | TATN London | 19.10.2018 19:30:08 | N/A | N/A | $71.6 | +0.28 | +0.39% | $71.32 | $71.32 | $71.32 | $70.72 | $72.22 | 374 628
| | TRMK London | 19.10.2018 18:51:07 | N/A | N/A | $3.86 | −0.04 | −1.03% | $3.9 | $3.9 | $3.9 | $3.74 | $4.095 | 710 372
| | UEN London | 19.10.2018 18:57:16 | N/A | N/A | $53.5 | 0 | 0% | $53.5 | $53.5 | $53.5 | $51.8604 | $59 | 33 131
| | 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 | 19.10.2018 19:30:08 | $1.03 | $1.52 | $1.283 | −0.034 | −2.58% | $1.317 | $1.317 | $1.317 | $1.283 | $1.317 | 5 248 972
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
