| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 17:42:51 | $3.938 | $3.946 | $3.936 | +0.066 | +1.71% | $3.87 | $3.87 | $3.87 | $3.87 | $3.964 | 134 047
| | AGRO London | 17:43:17 | $10.36 | $10.38 | $10.36 | −0.08 | −0.77% | $10.44 | $10.44 | $10.44 | $10.26 | $10.44 | 8 676
| | CHMF London | 17:43:26 | $13.47 | $13.49 | $13.47 | −0.17 | −1.25% | $13.64 | $13.63 | $13.63 | $13.34 | $13.67 | 254 908
| | FIVE London | 17:42:55 | $31.71 | $31.73 | $31.73 | +0.68 | +2.19% | $31.05 | $31.05 | $31.05 | $30.76 | $31.74 | 130 594
| | GAZP Frankf | 17:42:31 | €6.312 | €6.316 | €6.31 | −0.026 | −0.41% | €6.336 | €6.336 | €6.336 | €6.29 | €6.362 | 12 558
| | GAZP London | 17:42:56 | $6.964 | $6.966 | $6.964 | +0.002 | +0.03% | $6.962 | $6.962 | $6.962 | $6.902 | $7.014 | 3 907 456
| | GAZP OTC | 17:39:04 | N/A | N/A | $6.95 | 0 | 0% | $6.95 | $6.96 | $6.95 | $6.9 | $6.95 | 71 821
| | HSBK London | 17:05:18 | $12.85 | $12.9 | $12.85 | −0.05 | −0.39% | $12.9 | $12.9 | $12.9 | $12.85 | $12.95 | 38 319
| | HYDR London | 17:41:49 | $0.738 | $0.753 | $0.749 | +0.008 | +1.08% | $0.741 | $0.741 | $0.741 | $0.73 | $0.765 | 160 543
| | KAZ London | 17:43:29 | $434.2 | $434.7 | $434.7 | +7.7 | +1.80% | $427 | $427 | $427 | $421.176 | $436.603 | 656 326
| | KCEL London | 16:44:41 | $5.12 | $5.24 | $5.12 | −0.14 | −2.66% | $5.26 | $5.26 | $5.26 | $5.12 | $5.26 | 25 143
| | 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 | 17:43:05 | €78.74 | €78.88 | €78.52 | +2.3 | +3.02% | €76.22 | €76.22 | €76.22 | €75.84 | €78.6 | 405
| | LKOH London | 17:43:05 | $86.9 | $86.92 | $86.88 | +2.56 | +3.04% | $84.32 | $84.32 | $84.32 | $84.3 | $87.24 | 797 603
| | LKOH OTC | 17:42:33 | N/A | N/A | $86.9 | +2.71 | +3.22% | $84.19 | $84.19 | $84.19 | $84.19 | $86.9 | 3 843
| | LNTA London | 17:30:06 | $3.33 | $3.34 | $3.34 | 0 | 0% | $3.34 | $3.34 | $3.34 | $3.32 | $3.345 | 20 207
| | LSRG London | 17:38:16 | 2.155 | 2.16 | 2.155 | −0.025 | −1.15% | 2.18 | 2.18 | 2.18 | 2.14 | 2.18 | 114 697
| | MAGN London | 17:42:13 | $7.31 | $7.32 | $7.31 | −0.1 | −1.35% | $7.41 | $7.41 | $7.41 | $7.21 | $7.41 | 261 795
| | MBT NYSE | 17:43:15 | $8.32 | $8.33 | $8.33 | +0.14 | +1.71% | $8.19 | $8.19 | $8.19 | $8.19 | $8.33 | 607 928
| | 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 | 17:43:21 | $11.375 | $11.385 | $11.385 | +0.165 | +1.47% | $11.22 | $11.22 | $11.22 | $11.115 | $11.41 | 193 482
| | MSNG Frankf | 16:49:28 | €1.47 | €1.53 | €1.47 | +0.02 | +1.38% | €1.45 | €1.45 | €1.45 | €1.45 | €1.47 | 200
| | 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 | 17:40:37 | $1.84 | $1.85 | $1.84 | −0.01 | −0.54% | $1.85 | $1.85 | $1.85 | $1.83 | $1.85 | 1 125
| | MTLP NYSE | 17:10:03 | $0.7001 | $0.7325 | $0.73 | +0.0036 | +0.50% | $0.7264 | $0.7264 | $0.7264 | $0.7264 | $0.73 | 19 434
| | 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 | 17:43:28 | $24.76 | $24.78 | $24.77 | +0.06 | +0.24% | $24.71 | $24.71 | $24.71 | $24.53 | $24.79 | 574 986
| | NKEL OTC | 17:27:03 | N/A | N/A | $24.62 | −0.08 | −0.32% | $24.7 | $24.7 | $24.7 | $24.6 | $24.7 | 10 136
| | NLMK London | 17:43:28 | $19.47 | $19.49 | $19.49 | −0.63 | −3.13% | $20.12 | $20.12 | $20.12 | $19.27 | $20.12 | 346 518
| | NMTP London | 09:56:01 | N/A | $10.1 | $10.1 | 0 | 0% | $10.1 | $10.1 | $10.1 | $10.1 | $10.1 | 0
| | NVTK London | 17:42:34 | $209 | $209.2 | $209.2 | +1.2 | +0.58% | $208 | $209 | $209 | $206 | $210 | 24 329
| | OKEY London | 17:39:11 | $1.5 | $1.58 | $1.54 | −0.02 | −1.28% | $1.56 | $1.56 | $1.56 | $1.54 | $1.56 | 46 205
| | PHOR London | 17:43:20 | 12.89 | 12.9 | 12.9 | +0.01 | +0.08% | 12.89 | 12.89 | 12.89 | 12.85 | 12.92 | 121 115
| | ROSN London | 17:43:11 | $6.386 | $6.388 | $6.386 | +0.01 | +0.16% | $6.376 | $6.376 | $6.376 | $6.342 | $6.4 | 867 273
| | RTKM Frankf | 17:14:17 | €6.68 | €6.83 | €6.6 | −0.05 | −0.75% | €6.65 | €6.65 | €6.65 | €6.6 | €6.65 | 0
| | RTKM London | 17:40:51 | $7.43 | $7.44 | $7.44 | +0.01 | +0.13% | $7.43 | $7.43 | $7.43 | $7.34 | $7.45 | 15 020
| | SBER Frankf | 17:43:35 | €12.965 | €12.99 | €13.045 | +0.115 | +0.89% | €12.93 | €12.93 | €12.93 | €12.82 | €13.045 | 1 093
| | SBER London | 17:43:25 | $14.3 | $14.315 | $14.305 | +0.04 | +0.28% | $14.265 | $14.265 | $14.265 | $14.165 | $14.395 | 1 249 175
| | SBER OTC | 17:32:35 | N/A | N/A | $14.23 | −0.04 | −0.28% | $14.27 | $14.27 | $14.27 | $14.2 | $14.27 | 10 702
| | SIBN Frankf | 17:35:52 | €29.75 | €29.95 | €30 | +0.15 | +0.50% | €29.85 | €29.85 | €29.85 | €29.85 | €30 | 100
| | SIBN London | 17:43:22 | $33 | $33.05 | $33.05 | −0.05 | −0.15% | $33.1 | $33.1 | $33.1 | $32.8 | $33.15 | 15 915
| | SIBN OTC | 17:34:54 | N/A | N/A | $33.31 | −0.11 | −0.33% | $33.42 | $33.42 | $33.42 | $33.31 | $33.42 | 386
| | SNGS Frankf | 17:40:41 | €5.015 | €5.06 | €4.994 | −0.101 | −1.98% | €5.095 | €5.095 | €5.095 | €4.994 | €5.095 | 0
| | SNGS London | 17:42:56 | $5.545 | $5.555 | $5.55 | −0.015 | −0.27% | $5.565 | $5.565 | $5.565 | $5.495 | $5.59 | 237 223
| | SNGS OTC | 16:30:12 | N/A | N/A | $5.51 | −0.07 | −1.25% | $5.58 | $5.58 | $5.58 | $5.51 | $5.58 | 1 000
| | TATN London | 17:42:40 | $65.28 | $65.34 | $65.32 | +0.42 | +0.65% | $64.9 | $64.9 | $64.9 | $64.66 | $65.42 | 52 779
| | TRMK London | 17:31:44 | $3.075 | $3.08 | $3.08 | −0.005 | −0.16% | $3.085 | $3.085 | $3.085 | $3.06 | $3.1 | 62 582
| | 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 | 17:42:56 | $1.298 | $1.299 | $1.299 | +0.001 | +0.08% | $1.298 | $1.298 | $1.298 | $1.281 | $1.302 | 644 302
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
