| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 19:10:06 | $2.83 | N/A | $3.22 | −0.1 | −3.01% | $3.32 | $3.32 | $3.32 | $3.195 | $3.32 | 145 090
| | AGRO London | 19:10:30 | N/A | N/A | $7.3 | +0.19 | +2.67% | $7.11 | $7.11 | $7.11 | $7.11 | $7.46 | 15 191
| | CHMF London | 20:29:39 | $10.35 | $11.04 | $10.68 | −0.38 | −3.44% | $11.06 | $11.06 | $11.06 | $10.63 | $11.06 | 448 774
| | FIVE London | 19:45:06 | $20.15 | N/A | $26.94131 | −0.05869 | −0.22% | $27 | $26.97432 | $26.97432 | $25.8 | $27.3 | 326 126
| | GAZP Frankf | 20:58:12 | €4.09 | €4.134 | €4.123 | −0.077 | −1.83% | €4.2 | €4.2 | €4.2 | €4.05 | €4.2 | 68 509
| | GAZP London | 19:30:04 | $4.45 | $4.699 | $4.505 | −0.134 | −2.89% | $4.639 | $4.58777 | $4.58777 | $4.475 | $4.58777 | 5 135 943
| | GAZP OTC | 20:44:15 | N/A | N/A | $4.5 | −0.06 | −1.32% | $4.56 | $4.56 | $4.56 | $4.49 | $4.56 | 217 110
| | HSBK London | 19:30:04 | N/A | N/A | $9.053 | −0.147 | −1.60% | $9.2 | $9.0208 | $9.0208 | $8.72 | $9.2 | 71 354
| | HYDR London | 19:30:04 | $0.55 | N/A | $0.716 | −0.008 | −1.10% | $0.724 | $0.724 | $0.724 | $0.698 | $0.724 | 83 635
| | KAZ London | 19:30:04 | $304 | $378 | $322.8 | −28.4 | −8.09% | $351.2 | $351.2 | $351.2 | $317.48 | $351.2 | 1 562 804
| | KCEL London | 14:02:00 | N/A | $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 | 20:56:27 | €54.1 | €55.1 | €54 | +0.46 | +0.86% | €53.54 | €53.54 | €53.54 | €53.54 | €54.7 | 857
| | LKOH London | 19:30:04 | $55 | $67.9 | $59.1 | −0.9 | −1.50% | $60 | $59.07531 | $59.07531 | $58.02 | $60.1 | 1 008 480
| | LKOH OTC | 20:41:58 | N/A | N/A | $59.38 | +0.22 | +0.37% | $59.16 | $59.16 | $59.16 | $58.89 | $60 | 49 144
| | LNTA London | 19:29:03 | N/A | $1.906 | $1.906 | −0.034 | −1.75% | $1.94 | $1.94 | $1.94 | $1.89 | $1.94 | 87 507
| | LSRG London | 19:29:04 | 1.266 | 1.458 | 1.44379 | +0.02979 | +2.11% | 1.414 | 1.414 | 1.414 | 1.39 | 1.458 | 45 206
| | MAGN London | 18:40:09 | $5.3 | $6.37 | $6.3 | +0.03 | +0.48% | $6.27 | $6.27 | $6.27 | $6.11 | $6.3 | 81 768
| | MBT NYSE | 20:47:23 | $7.56 | $7.57 | $7.57 | −0.03 | −0.39% | $7.6 | $7.6 | $7.6 | $7.43 | $7.6 | 2 758 530
| | 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 | 19:10:22 | $5.9 | N/A | $8.705 | −0.257 | −2.87% | $8.962 | $8.98021 | $8.98021 | $8.63 | $8.98021 | 373 346
| | MSNG Frankf | 09:22:25 | €1.12 | €1.22 | €1.13 | −0.05 | −4.24% | €1.18 | €1.18 | €1.18 | €1.13 | €1.18 | 0
| | 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 | 20:44:15 | $1.41 | $1.43 | $1.41 | −0.01 | −0.70% | $1.42 | $1.42 | $1.42 | $1.41 | $1.49 | 64 922
| | MTLP NYSE | 20:20:25 | $0.3103 | $0.349 | $0.3507 | +0.0006 | +0.17% | $0.3501 | $0.3501 | $0.3501 | $0.3339 | $0.368 | 7 399
| | 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 | 19:30:04 | $23 | $28.88 | $24.0237 | −0.8963 | −3.60% | $24.92 | $25.04184 | $25.04184 | $23.83 | $25.04184 | 1 659 642
| | NKEL OTC | 20:46:07 | N/A | N/A | $23.89 | −0.37 | −1.53% | $24.26 | $24.26 | $24.26 | $23.83 | $24.26 | 306 273
| | NLMK London | 19:10:30 | N/A | N/A | $15.48 | −0.42 | −2.64% | $15.9 | $15.48986 | $15.48986 | $15.33 | $15.64 | 76 361
| | NMTP London | 18:30:56 | $14.1 | $13 | $12.9 | 0 | 0% | $12.9 | $12.9 | $12.9 | $12.9 | $12.9 | 0
| | NVTK London | 19:30:04 | $102 | $130.5 | $113.5 | −1.8 | −1.56% | $115.3 | $114.21857 | $114.21857 | $112 | $115.1 | 143 983
| | OKEY London | 18:56:07 | $0.44 | $0.57 | $0.5 | −0.02 | −3.85% | $0.52 | $0.52 | $0.52 | $0.5 | $0.52 | 3 548
| | PHOR London | 19:45:58 | 10.02 | N/A | 10.26 | −0.06 | −0.58% | 10.32 | 10.32 | 10.32 | 10.08 | 10.32 | 299 280
| | ROSN London | 20:30:14 | $3.8 | $12.64 | $3.96389 | −0.10511 | −2.58% | $4.069 | $4.069 | $4.069 | $3.91 | $4.144 | 3 413 737
| | RTKM Frankf | 20:27:51 | €4.92 | €5.17 | €4.73 | +0.04 | +0.85% | €4.69 | €4.69 | €4.69 | €4.69 | €4.73 | 0
| | RTKM London | 18:40:08 | $5.05 | $5.72 | $5.4 | −0.14 | −2.53% | $5.54 | $5.54 | $5.54 | $5.4 | $5.54 | 16 460
| | SBER Frankf | 20:58:10 | €8.434 | €8.574 | €8.43 | −0.232 | −2.68% | €8.662 | €8.662 | €8.662 | €8.29 | €8.662 | 1 559
| | SBER London | 20:05:52 | $9 | $10.5 | $9.294 | −0.236 | −2.48% | $9.53 | $9.53 | $9.49088 | $9.19 | $9.49088 | 3 823 611
| | SBER OTC | 20:45:27 | N/A | N/A | $9.252 | −0.148 | −1.57% | $9.4 | $9.378 | $9.4 | $9.245 | $9.4 | 290 776
| | SIBN Frankf | 20:10:30 | €17 | €17.4 | €17.4 | −0.1 | −0.57% | €17.5 | €17.5 | €17.5 | €17.22 | €17.62 | 6 834
| | SIBN London | 19:10:08 | $16.7 | $26.75 | $19.2 | −0.36 | −1.84% | $19.56 | $19.56 | $19.56 | $18.72 | $19.56 | 25 470
| | SIBN OTC | 20:29:32 | N/A | N/A | $19.16 | −0.83 | −4.15% | $19.99 | $19.99 | $19.99 | $19.16 | $19.99 | 1 177
| | SNGS Frankf | 20:46:21 | €3.82 | €4.2 | €3.796 | +0.006 | +0.16% | €3.79 | €3.79 | €3.79 | €3.554 | €3.798 | 4 070
| | SNGS London | 19:05:13 | $4.31 | $4.808 | $4.408 | +0.132 | +3.09% | $4.276 | $4.15168 | $4.15168 | $4.142 | $4.476 | 961 968
| | SNGS OTC | 20:55:55 | N/A | N/A | $4.4 | +0.24 | +5.77% | $4.16 | $4.16 | $4.16 | $4.16 | $4.42 | 9 656
| | TATN London | 19:45:56 | $36.54 | N/A | $41.3 | −0.95 | −2.25% | $42.25 | $42.25 | $42.25 | $40.28 | $42.25 | 154 026
| | TRMK London | 19:06:59 | $1.8 | N/A | $2.06 | −0.025 | −1.20% | $2.085 | $2.085 | $2.085 | $2.04 | $2.085 | 88 236
| | 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 | 19:30:04 | N/A | N/A | $0.808 | −0.017 | −2.06% | $0.825 | $0.825 | $0.825 | $0.797 | $0.825 | 1 163 850
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
