| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 14:52:35 | $3.01 | $3.014 | $3.01 | −0.012 | −0.40% | $3.022 | $3.022 | $3.022 | $2.932 | $3.048 | 44 513
| | AGRO London | 14:48:51 | $10.86 | $10.9 | $10.9 | −0.06 | −0.55% | $10.96 | $10.96 | $10.96 | $10.86 | $10.96 | 5 890
| | CHMF London | 14:55:19 | $14.92 | $14.94 | $14.93 | −0.07 | −0.47% | $15 | $15 | $15 | $14.85 | $15.05 | 58 460
| | FIVE London | 14:55:10 | $27.66 | $27.7 | $27.7 | +0.58 | +2.14% | $27.12 | $27.12 | $27.12 | $27.12 | $27.76 | 170 839
| | GAZP Frankf | 14:54:09 | €3.63 | €3.64 | €3.63 | −0.06 | −1.63% | €3.69 | €3.69 | €3.69 | €3.63 | €3.69 | 28 400
| | GAZP London | 14:54:09 | $4.187 | $4.189 | $4.189 | −0.04 | −0.95% | $4.229 | $4.229 | $4.229 | $4.171 | $4.265 | 4 090 716
| | GAZP OTC | 10:28:22 | N/A | N/A | $4.25 | +0.01 | +0.24% | $4.24 | $4.25 | $4.25 | $4.25 | $4.25 | 0
| | HSBK London | 13:47:04 | $11.85 | $12 | $11.85 | +0.05 | +0.42% | $11.8 | $11.8 | $11.8 | $11.7 | $11.85 | 151
| | HYDR London | 14:56:04 | $0.993 | $0.998 | $0.994 | +0.004 | +0.40% | $0.99 | $0.99 | $0.99 | $0.99 | $1 | 388 988
| | KAZ London | 14:56:06 | 843.4 | 844 | 843.6 | −9.4 | −1.10% | 853 | 853 | 853 | 836.2308 | 859.8 | 1 043 610
| | KCEL London | 14:02:11 | $4.31 | $4.44 | $4.35 | −0.03 | −0.68% | $4.38 | $4.35 | $4.35 | $4.35 | $4.35 | 8 635
| | 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 | 14:56:16 | €56.01 | €56.07 | €56.26 | +0.03 | +0.05% | €56.23 | €56.23 | €56.23 | €56.02 | €56.26 | 220
| | LKOH London | 14:56:16 | $64.68 | $64.72 | $64.7 | −0.1 | −0.15% | $64.8 | $64.8 | $64.8 | $64.5 | $65.3 | 478 820
| | LKOH OTC | 10:27:27 | N/A | N/A | $65.17 | +1.02 | +1.59% | $64.15 | $65.17 | $65.17 | $65.17 | $65.17 | 0
| | LSRG London | 14:54:03 | 2.595 | 2.605 | 2.6 | −0.005 | −0.19% | 2.605 | 2.605 | 2.605 | 2.595 | 2.64 | 23 182
| | MAGN London | 14:54:08 | $9.2 | $9.22 | $9.21 | +0.09 | +0.99% | $9.12 | $9.12 | $9.12 | $9.09 | $9.23 | 29 988
| | MBT NYSE | 14:55:47 | $8.82 | $9.02 | $8.79 | 0 | 0% | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 5 200
| | MFON London | 14:55:59 | $8.415 | $8.475 | $8.43 | +0.04 | +0.48% | $8.39 | $8.39 | $8.39 | $8.325 | $8.525 | 276 694
| | MGNT London | 14:54:36 | $16.96 | $16.975 | $16.955 | +0.135 | +0.80% | $16.82 | $16.82 | $16.82 | $16.635 | $17.065 | 126 534
| | MSNG Frankf | 10:39:46 | €1.72 | €1.87 | €1.72 | 0 | 0% | €1.72 | €1.72 | €1.72 | €1.72 | €1.72 | 2 400
| | MSNG London | 12:15:35 | $1.78 | N/A | $2.22 | 0 | 0% | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0
| | MTL NYSE | 14:49:23 | $3.18 | $3.21 | $3.28 | +0.1 | +3.14% | $3.18 | $3.28 | $3.28 | $3.28 | $3.28 | 0
| | MTLP NYSE | 11:13:10 | $0.9008 | $1 | $0.953 | −0.047 | −4.70% | $1 | $0.953 | $0.953 | $0.953 | $0.953 | 0
| | MWCTY OTC | 18.06.2018 17:36:11 | N/A | N/A | 10.75 | 0 | 0% | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0
| | NKEL London | 14:56:14 | $17.605 | $17.625 | $17.61 | +0.1 | +0.57% | $17.51 | $17.51 | $17.51 | $17.51 | $17.71 | 1 086 802
| | NKEL OTC | 10:28:05 | N/A | N/A | $17.44 | −0.115 | −0.66% | $17.555 | $17.44 | $17.44 | $17.44 | $17.44 | 0
| | NLMK London | 14:37:29 | $24.34 | $24.38 | $24.375 | +0.085 | +0.35% | $24.29 | $24.29 | $24.29 | $24.25 | $24.56 | 30 178
| | NMTP London | 09:51:07 | N/A | $9.3 | $8.15 | 0 | 0% | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0
| | NVTK London | 14:56:06 | $140.1 | $140.2 | $140.2 | −1.3 | −0.92% | $141.5 | $141.5 | $141.5 | $140 | $142.5 | 26 773
| | OKEY London | 12:17:28 | $2.3 | $2.36 | $2.32 | 0 | 0% | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0
| | PHOR London | 14:39:49 | 12.72 | 12.74 | 12.75 | +0.1 | +0.79% | 12.65 | 12.65 | 12.65 | 12.65 | 12.81 | 29 942
| | ROSN London | 14:55:04 | $6.136 | $6.138 | $6.138 | +0.058 | +0.95% | $6.08 | $6.08 | $6.08 | $6.022 | $6.15 | 1 328 950
| | RTKM Frankf | 14:02:13 | €5.67 | €5.83 | €5.7 | +0.24 | +4.40% | €5.46 | €5.46 | €5.46 | €5.46 | €5.7 | 0
| | RTKM London | 14:50:03 | $6.63 | $6.65 | $6.63 | −0.11 | −1.63% | $6.74 | $6.74 | $6.74 | $6.62 | $6.82 | 1 671
| | SBER Frankf | 14:55:22 | €11.66 | €11.72 | €11.67 | −0.05 | −0.43% | €11.72 | €11.72 | €11.72 | €11.63 | €11.72 | 7 450
| | SBER London | 14:55:22 | $13.505 | $13.515 | $13.52 | +0.01 | +0.07% | $13.51 | $13.51 | $13.51 | $13.5 | $13.75 | 3 526 187
| | SBER OTC | 10:29:29 | N/A | N/A | $13.47 | +0.19 | +1.43% | $13.28 | $13.47 | $13.47 | $13.47 | $13.47 | 0
| | SIBN Frankf | 14:54:56 | €20.85 | €21.17 | €21.29 | −0.31 | −1.44% | €21.6 | €21.6 | €21.6 | €20.97 | €21.6 | 200
| | SIBN London | 14:43:35 | $24.15 | $24.25 | $24.2 | 0 | 0% | $24.2 | $24.2 | $24.2 | $23.1 | $24.35 | 44 444
| | SIBN OTC | 10:26:11 | N/A | N/A | $24.1 | −1.04 | −4.14% | $25.14 | $24.1 | $24.1 | $24.1 | $24.1 | 0
| | SNGS Frankf | 14:55:33 | €3.88 | €3.92 | €3.9 | +0.16 | +4.28% | €3.74 | €3.74 | €3.74 | €3.74 | €3.9 | 0
| | SNGS London | 14:54:21 | $4.498 | $4.502 | $4.5 | −0.046 | −1.01% | $4.546 | $4.546 | $4.546 | $4.484 | $4.546 | 441 275
| | SNGS OTC | 10:29:40 | N/A | N/A | $4.52 | +0.15 | +3.43% | $4.37 | $4.52 | $4.52 | $4.52 | $4.52 | 0
| | TATN London | 14:55:19 | $62.26 | $62.32 | $62.28 | +0.18 | +0.29% | $62.1 | $62.1 | $62.1 | $61.7 | $62.66 | 56 500
| | TRMK London | 14:56:13 | $4.86 | $4.87 | $4.86 | −0.14 | −2.80% | $5 | $5 | $5 | $4.835 | $5 | 3 693
| | UEN London | 14:50:14 | $95 | $105 | $96.11 | −3.89 | −3.89% | $100 | $100 | $100 | $96.11 | $104 | 3 342
| | 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 | 14:54:12 | $1.447 | $1.451 | $1.447 | −0.003 | −0.21% | $1.45 | $1.45 | $1.45 | $1.447 | $1.472 | 509 777
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
