| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 22.02.2019 20:30:04 | N/A | $3.18 | $2.956 | +0.03 | +1.03% | $2.926 | $2.926 | $2.926 | $2.926 | $2.962 | 52 580
| | AGRO London | 22.02.2019 20:30:04 | N/A | N/A | $12.66 | +0.44 | +3.60% | $12.22 | $12.22 | $12.22 | $12.22 | $12.68 | 9 631
| | CHMF London | 22.02.2019 20:30:04 | N/A | N/A | $15.44 | +0.37 | +2.46% | $15.07 | $15.07 | $15.07 | $15.07 | $15.44 | 318 735
| | FIVE London | 22.02.2019 20:30:04 | N/A | $39 | $27.74 | +0.2 | +0.73% | $27.54 | $27.54 | $27.54 | $27.38 | $27.74 | 81 013
| | GAZP Frankf | 22.02.2019 23:23:07 | €4.12 | €4.15 | €4.11 | +0.02 | +0.49% | €4.09 | €4.09 | €4.09 | €4.08 | €4.15 | 10 450
| | GAZP London | 22.02.2019 20:30:04 | $4.5 | $4.95 | $4.671 | +0.016 | +0.34% | $4.655 | $4.655 | $4.655 | $4.65 | $4.702 | 4 129 833
| | GAZP OTC | 00:00:04 | N/A | N/A | $4.65 | +0.015 | +0.32% | $4.635 | $4.63 | $4.65 | $4.65 | $4.65 | 316 561
| | HSBK London | 22.02.2019 20:30:04 | $10.9 | $12 | $11.15 | +0.25 | +2.29% | $10.9 | $10.9 | $10.9 | $10.9 | $11.25 | 87 899
| | HYDR London | 22.02.2019 20:11:15 | N/A | $1.37 | $0.723 | +0.008 | +1.12% | $0.715 | $0.715 | $0.715 | $0.715 | $0.725 | 499 137
| | KAZ London | 22.02.2019 20:30:04 | 570 | 690 | 669.8 | +4.2 | +0.63% | 665.6 | 665.6 | 665.6 | 649.6 | 675 | 3 696 351
| | KCEL London | 22.02.2019 20:10:25 | N/A | N/A | $4.8 | 0 | 0% | $4.8 | $4.8 | $4.8 | $4.8 | $4.87 | 18
| | 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 | 22.02.2019 21:59:05 | €74.2 | €74.67 | €74.14 | +0.54 | +0.73% | €73.6 | €73.6 | €73.6 | €73.55 | €74.14 | 300
| | LKOH London | 22.02.2019 20:30:04 | N/A | $86 | $84.92 | +1.02 | +1.22% | $83.9 | $83.9 | $83.9 | $83.22 | $84.92 | 580 980
| | LKOH OTC | 00:01:00 | N/A | N/A | $84.29 | +0.86 | +1.03% | $83.43 | $83.36 | $84.29 | $84.29 | $84.29 | 33 413
| | LNTA London | 22.02.2019 20:30:04 | N/A | $4.5 | $3.16 | −0.055 | −1.71% | $3.215 | $3.215 | $3.215 | $3.16 | $3.25 | 262 299
| | LSRG London | 22.02.2019 20:10:17 | N/A | 2.4 | 1.95 | +0.056 | +2.96% | 1.894 | 1.894 | 1.894 | 1.894 | 1.95 | 5 536
| | MAGN London | 22.02.2019 21:00:31 | N/A | N/A | $8.68 | +0.22 | +2.60% | $8.46 | $8.46 | $8.46 | $8.46 | $8.69 | 46 387
| | MBT NYSE | 04:00:05 | $7.5 | $7.94 | $7.75 | +0.16 | +2.11% | $7.59 | $7.75 | $7.76 | $7.75 | $7.76 | 1 927 773
| | 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 | 22.02.2019 20:30:04 | N/A | $16.5 | $15.085 | +0.145 | +0.97% | $14.94 | $14.94 | $14.94 | $14.905 | $15.125 | 438 937
| | MSNG Frankf | 22.02.2019 15:38:29 | €1.28 | €1.36 | €1.28 | 0 | 0% | €1.28 | €1.28 | €1.28 | €1.28 | €1.28 | 0
| | MSNG London | 21.02.2019 10:51:55 | N/A | N/A | $2.22 | 0 | 0% | $2.22 | $2.22 | $2.22 | $2.22 | $2.22 | 0
| | MTL NYSE | 04:00:05 | N/A | $3.42 | $2.38 | +0.08 | +3.48% | $2.3 | $2.39 | $2.39 | $2.38 | $2.39 | 14 434
| | MTLP NYSE | 00:36:34 | $0.7 | $0.76 | $0.72 | −0.01 | −1.37% | $0.73 | $0.72 | $0.72 | $0.72 | $0.72 | 58 007
| | 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 | 22.02.2019 20:30:04 | N/A | $22 | $21.59 | +0.19 | +0.89% | $21.4 | $21.4 | $21.4 | $21.4 | $21.62 | 953 056
| | NKEL OTC | 00:00:30 | N/A | N/A | $21.62 | +0.285 | +1.34% | $21.335 | $21.33 | $21.62 | $21.62 | $21.62 | 64 718
| | NLMK London | 22.02.2019 20:30:04 | N/A | N/A | $24.34 | +0.43 | +1.80% | $23.91 | $23.91 | $23.91 | $23.83 | $24.34 | 148 608
| | NMTP London | 22.02.2019 20:30:04 | N/A | N/A | $10.3 | −6.5 | −38.69% | $16.8 | $16.8 | $16.8 | $10.3 | $16.8 | 314
| | NVTK London | 22.02.2019 20:30:04 | N/A | $189 | $181.5 | +1 | +0.55% | $180.5 | $180.5 | $180.5 | $179.2 | $181.5 | 68 457
| | OKEY London | 22.02.2019 20:30:04 | N/A | $2.2 | $1.72 | 0 | 0% | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 8 617
| | PHOR London | 22.02.2019 21:00:31 | N/A | N/A | 13.42 | −0.01 | −0.07% | 13.43 | 13.43 | 13.43 | 13.37 | 13.58 | 129 326
| | ROSN London | 22.02.2019 20:30:04 | N/A | N/A | $6.08 | +0.078 | +1.30% | $6.002 | $6.002 | $6.002 | $6.002 | $6.108 | 2 207 371
| | RTKM Frankf | 22.02.2019 23:23:25 | €5.78 | €6.06 | €5.97 | +0.2 | +3.47% | €5.77 | €5.77 | €5.77 | €5.72 | €5.97 | 600
| | RTKM London | 22.02.2019 19:56:00 | N/A | $6.75 | $6.72 | +0.07 | +1.05% | $6.65 | $6.65 | $6.65 | $6.59 | $6.75 | 269 788
| | SBER Frankf | 22.02.2019 23:23:26 | €11.02 | €11.22 | €11.04 | −0.06 | −0.54% | €11.1 | €11.1 | €11.1 | €10.98 | €11.1 | 520
| | SBER London | 22.02.2019 20:30:04 | $12.02 | $13.9 | $12.665 | +0.065 | +0.52% | $12.6 | $12.6 | $12.6 | $12.5975 | $12.725 | 3 167 636
| | SBER OTC | 00:07:53 | N/A | N/A | $12.58 | +0.045 | +0.36% | $12.535 | $12.535 | $12.58 | $12.58 | $12.58 | 174 619
| | SIBN Frankf | 22.02.2019 20:48:03 | €22.33 | €22.53 | €22.36 | −0.06 | −0.27% | €22.42 | €22.42 | €22.42 | €22.36 | €22.42 | 0
| | SIBN London | 04:18:10 | N/A | N/A | $25.5 | +0.15 | +0.59% | $25.35 | $25.5 | $25.5 | $25.5 | $25.5 | 13 597
| | SIBN OTC | 22.02.2019 23:33:55 | N/A | N/A | $25.63 | +0.39 | +1.55% | $25.24 | $25.24 | $25.24 | $25.24 | $25.735 | 455
| | SNGS Frankf | 22.02.2019 21:59:29 | €3.48 | €3.55 | €3.47 | −0.06 | −1.70% | €3.53 | €3.53 | €3.53 | €3.47 | €3.53 | 0
| | SNGS London | 22.02.2019 20:30:04 | N/A | $6 | $4.02 | +0.066 | +1.67% | $3.954 | $3.954 | $3.954 | $3.954 | $4.024 | 311 899
| | SNGS OTC | 22.02.2019 20:03:30 | N/A | N/A | $4 | −0.0225 | −0.56% | $4.0225 | $4.0225 | $4.0225 | $4 | $4.0225 | 2 234
| | TATN London | 22.02.2019 20:30:04 | $69 | $73.5 | $73.1 | +0.42 | +0.58% | $72.68 | $72.68 | $72.68 | $72.64 | $73.32 | 97 866
| | TRMK London | 22.02.2019 19:51:02 | N/A | N/A | $2.915 | −0.035 | −1.19% | $2.95 | $2.95 | $2.95 | $2.905 | $2.95 | 15 110
| | 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 | 22.02.2019 20:10:10 | $1.18 | $1.5 | $1.215 | +0.009 | +0.75% | $1.206 | $1.206 | $1.206 | $1.206 | $1.222 | 316 701
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
