| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 02:30:57 | N/A | $3.12 | $2.5 | +0.002 | +0.08% | $2.498 | $2.5 | $2.5 | $2.5 | $2.5 | 61 335
| | AGRO London | 14.08.2018 19:37:50 | N/A | N/A | $10.36 | +0.16 | +1.57% | $10.2 | $10.2 | $10.2 | $10.14 | $10.36 | 3 766
| | CHMF London | 02:30:57 | $14.5 | $16.5 | $15.43 | +0.33 | +2.19% | $15.1 | $15.43 | $15.43 | $15.43 | $15.43 | 489 261
| | FIVE London | 02:30:56 | N/A | $27.2 | $23.78 | −0.22 | −0.92% | $24 | $23.78 | $23.78 | $23.78 | $23.78 | 1 210 562
| | GAZP Frankf | 14.08.2018 20:53:28 | €3.7 | €3.76 | €3.76 | +0.07 | +1.90% | €3.69 | €3.69 | €3.69 | €3.69 | €3.76 | 32 666
| | GAZP London | 02:30:57 | $4.04 | $4.26 | $4.22 | −0.002 | −0.05% | $4.222 | $4.22 | $4.22 | $4.22 | $4.22 | 15 183 809
| | GAZP OTC | 14.08.2018 22:56:45 | N/A | N/A | $4.25 | +0.045 | +1.07% | $4.205 | $4.205 | $4.205 | $4.19 | $4.26 | 391 093
| | HSBK London | 02:30:57 | $10.7 | N/A | $10.7 | 0 | 0% | $10.7 | $10.7 | $10.7 | $10.7 | $10.7 | 19 470
| | HYDR London | 02:30:57 | N/A | $1.4 | $0.894 | +0.014 | +1.59% | $0.88 | $0.894 | $0.894 | $0.894 | $0.894 | 96 090
| | KAZ London | 02:20:59 | N/A | N/A | 612.6 | −15 | −2.39% | 627.6 | 612.6 | 612.6 | 612.6 | 612.6 | 2 014 460
| | KCEL London | 14.08.2018 19:37:51 | N/A | N/A | $4.52 | −0.04 | −0.88% | $4.56 | $4.56 | $4.56 | $4.52 | $4.72 | 23 788
| | 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 | 14.08.2018 23:18:47 | €59 | €59.34 | €59.38 | +0.64 | +1.09% | €58.74 | €58.74 | €58.28 | €58.28 | €59.52 | 480
| | LKOH London | 02:30:57 | $65 | $70 | $66.98 | +0.04 | +0.06% | $66.94 | $66.98 | $66.98 | $66.98 | $66.98 | 5 493 803
| | LKOH OTC | 14.08.2018 22:59:41 | N/A | N/A | $67.05 | +0.385 | +0.58% | $66.665 | $66.665 | $66.665 | $66.665 | $67.25 | 39 767
| | LSRG London | 02:30:57 | 2.19 | N/A | 2.205 | +0.005 | +0.23% | 2.2 | 2.205 | 2.205 | 2.205 | 2.205 | 97 209
| | MAGN London | 14.08.2018 19:30:06 | N/A | N/A | $8.99 | +0.15 | +1.70% | $8.84 | $8.84 | $8.84 | $8.53 | $8.99 | 201 065
| | MBT NYSE | 01:17:05 | $7.5 | $7.8 | $7.5 | −0.01 | −0.13% | $7.51 | $7.5 | $7.5 | $7.5 | $7.5 | 4 185 663
| | MFON London | 02:30:57 | $9.575 | $9.75 | $9.59 | +0.01 | +0.10% | $9.58 | $9.59 | $9.59 | $9.59 | $9.59 | 1 833 595
| | MGNT London | 02:30:57 | $12.84 | $15.97 | $14.995 | +0.57 | +3.95% | $14.425 | $14.995 | $14.995 | $14.995 | $14.995 | 1 188 905
| | MSNG Frankf | 14.08.2018 17:41:15 | €1.4 | €1.49 | €1.39 | −0.09 | −6.08% | €1.48 | €1.48 | €1.48 | €1.39 | €1.48 | 0
| | MSNG London | 14.08.2018 19:37:50 | N/A | N/A | $2.22 | 0 | 0% | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0
| | MTL NYSE | 14.08.2018 23:15:05 | $2.22 | $3.27 | $2.57 | +0.02 | +0.78% | $2.55 | $2.55 | $2.55 | $2.55 | $2.63 | 82 929
| | MTLP NYSE | 14.08.2018 23:15:06 | $0.61 | $0.81 | $0.8 | 0 | 0% | $0.8 | $0.8 | $0.8 | $0.8 | $0.87 | 10 001
| | MWCTY OTC | 11.07.2018 10:05:48 | N/A | N/A | 7.6499 | 0 | 0% | 7.6499 | 10.75 | 7.6499 | 7.6499 | 7.6499 | 0
| | NKEL London | 02:30:57 | $15.5 | $18 | $16.565 | +0.23 | +1.41% | $16.335 | $16.565 | $16.565 | $16.565 | $16.565 | 3 300 748
| | NKEL OTC | 14.08.2018 22:59:50 | N/A | N/A | $16.51 | +0.37 | +2.29% | $16.14 | $16.14 | $16.14 | $16.14 | $16.57 | 45 680
| | NLMK London | 02:30:57 | $22 | N/A | $23.19 | +0.23 | +1.00% | $22.96 | $23.19 | $23.19 | $23.19 | $23.19 | 248 667
| | NMTP London | 14.08.2018 18:30:18 | N/A | N/A | $8.25 | 0 | 0% | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0
| | NVTK London | 02:30:57 | $140 | N/A | $156.9 | +5.1 | +3.36% | $151.8 | $156.9 | $156.9 | $156.9 | $156.9 | 333 651
| | OKEY London | 02:30:57 | $1.8 | $2.42 | $1.93 | 0 | 0% | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0
| | PHOR London | 02:30:57 | 12.02 | N/A | 12.1 | +0.14 | +1.17% | 11.96 | 12.1 | 12.1 | 12.1 | 12.1 | 73 954
| | ROSN London | 02:30:57 | $6.2 | $6.95 | $6.434 | +0.034 | +0.53% | $6.4 | $6.434 | $6.434 | $6.434 | $6.434 | 20 842 140
| | RTKM Frankf | 14.08.2018 17:34:46 | €5.43 | €5.7 | €5.43 | −0.01 | −0.18% | €5.44 | €5.44 | €5.43 | €5.43 | €5.43 | 0
| | RTKM London | 02:22:31 | N/A | N/A | $6.31 | −0.01 | −0.16% | $6.32 | $6.31 | $6.31 | $6.31 | $6.31 | 40 818
| | SBER Frankf | 14.08.2018 23:18:57 | N/A | N/A | €10.45 | +0.37 | +3.67% | €10.08 | €10.08 | €10.08 | €9.99 | €10.45 | 10 970
| | SBER London | 02:30:57 | $11 | $12.18 | $11.865 | +0.265 | +2.28% | $11.6 | $11.865 | $11.865 | $11.865 | $11.865 | 22 198 429
| | SBER OTC | 14.08.2018 22:58:59 | N/A | N/A | $11.9699 | +0.5499 | +4.82% | $11.42 | $11.42 | $11.42 | $11.42 | $11.97 | 202 875
| | SIBN Frankf | 14.08.2018 23:18:57 | €22.2 | €22.7 | €21.6 | 0 | 0% | €21.6 | €21.6 | €21.42 | €21.42 | €21.63 | 1 309
| | SIBN London | 02:30:56 | $13.6 | $27.3 | $24.95 | +0.2 | +0.81% | $24.75 | $24.95 | $24.95 | $24.95 | $24.95 | 4 638
| | SIBN OTC | 14.08.2018 18:44:20 | N/A | N/A | $24.61 | −0.025 | −0.10% | $24.635 | $24.635 | $24.635 | $24.61 | $24.635 | 1 045
| | SNGS Frankf | 14.08.2018 20:34:20 | €3.7 | €3.77 | €3.64 | −0.02 | −0.55% | €3.66 | €3.66 | €3.64 | €3.64 | €3.64 | 0
| | SNGS London | 14.08.2018 19:37:52 | N/A | N/A | $4.238 | +0.038 | +0.90% | $4.2 | $4.2 | $4.2 | $4.2 | $4.244 | 4 276 997
| | SNGS OTC | 14.08.2018 22:45:09 | N/A | N/A | $4.18 | 0 | 0% | $4.18 | $4.18 | $4.18 | $4.18 | $4.22 | 1 035 900
| | TATN London | 14.08.2018 19:01:04 | N/A | N/A | $67.12 | −0.28 | −0.42% | $67.4 | $67.4 | $67.4 | $66.76 | $68.38 | 1 212 774
| | TRMK London | 14.08.2018 19:37:52 | N/A | N/A | $4.3 | 0 | 0% | $4.3 | $4.3 | $4.3 | $4.3 | $4.51 | 11 581
| | UEN London | 14.08.2018 18:57:14 | N/A | N/A | $95 | −2.5 | −2.56% | $97.5 | $97.5 | $97.5 | $95 | $100 | 21 509
| | 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 | 02:30:58 | $1.06 | $1.85 | $1.329 | +0.021 | +1.61% | $1.308 | $1.329 | $1.329 | $1.329 | $1.329 | 496 473
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
