| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 14.06.2019 19:58:09 | N/A | $5.29 | $2.846 | −0.004 | −0.14% | $2.85 | $2.85 | $2.85 | $2.83 | $2.87 | 112 019
| | AGRO London | 14.06.2019 19:10:18 | N/A | $11.96 | $11.64 | −0.16 | −1.36% | $11.8 | $11.8 | $11.8 | $11.64 | $11.8 | 3 184
| | CHMF London | 15.06.2019 12:02:11 | N/A | N/A | $17.3 | +0.26 | +1.53% | $17.04 | $17.3 | $17.3 | $17.3 | $17.3 | 432 934
| | FIVE London | 14.06.2019 19:10:15 | N/A | $33 | $32.2 | +0.2 | +0.63% | $32 | $32 | $32 | $32 | $32.99 | 234 766
| | GAZP Frankf | 14.06.2019 22:09:25 | €6.36 | €6.382 | €6.39 | +0.018 | +0.28% | €6.372 | €6.372 | €6.372 | €6.344 | €6.448 | 55 582
| | GAZP London | 14.06.2019 19:30:05 | $6.9 | $7.33 | $7.17 | −0.046 | −0.64% | $7.216 | $7.216 | $7.216 | $7.134 | $7.26 | 5 162 854
| | GAZP OTC | 11:10:37 | N/A | N/A | $7.16 | −0.05 | −0.69% | $7.21 | $7.16 | $7.16 | $7.16 | $7.16 | 280 240
| | HSBK London | 14.06.2019 19:30:05 | N/A | $11.8 | $11.65 | +0.05 | +0.43% | $11.6 | $11.6 | $11.6 | $11.55 | $11.65 | 176 654
| | HYDR London | 14.06.2019 19:10:44 | $0.61 | $1.37 | $0.882 | +0.025 | +2.92% | $0.857 | $0.857 | $0.857 | $0.856 | $0.894 | 276 516
| | KAZ London | 14.06.2019 19:30:06 | 544 | 604 | 565.2 | −3.2 | −0.56% | 568.4 | 568.4 | 568.4 | 561 | 575.4 | 792 660
| | KCEL London | 15.06.2019 12:01:40 | N/A | N/A | $4.8 | 0 | 0% | $4.8 | $4.8 | $4.8 | $4.8 | $4.8 | 6
| | 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 | 14.06.2019 22:09:35 | €71 | €71.9 | €72.04 | +0.86 | +1.21% | €71.18 | €71.18 | €71.18 | €71.18 | €72.04 | 272
| | LKOH London | 14.06.2019 19:30:05 | $77.9 | $92 | $80.68 | +0.1 | +0.12% | $80.58 | $80.58 | $80.58 | $80.42 | $81.26 | 562 930
| | LKOH OTC | 14.06.2019 22:59:54 | N/A | N/A | $80.03 | −0.57 | −0.71% | $80.6 | $80.6 | $80.6 | $80.01 | $80.72 | 96 429
| | LNTA London | 14.06.2019 19:10:18 | N/A | $4 | $3.35 | 0 | 0% | $3.35 | $3.35 | $3.35 | $3.325 | $3.35 | 63 866
| | LSRG London | 14.06.2019 19:58:08 | N/A | 2.33 | 2.31 | +0.005 | +0.22% | 2.305 | 2.305 | 2.305 | 2.25 | 2.33 | 163 890
| | MAGN London | 15.06.2019 12:01:41 | N/A | N/A | $9.41 | +0.08 | +0.86% | $9.33 | $9.41 | $9.41 | $9.41 | $9.41 | 127 062
| | MBT NYSE | 15.06.2019 03:00:31 | $8.26 | $8.7 | $8.53 | +0.11 | +1.31% | $8.42 | $8.53 | $8.53 | $8.53 | $8.53 | 2 537 303
| | 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 | 14.06.2019 19:58:08 | N/A | $15.9 | $13.745 | +0.02 | +0.15% | $13.725 | $13.725 | $13.725 | $13.68 | $13.99 | 387 327
| | MSNG Frankf | 14.06.2019 18:01:06 | €1.54 | €1.68 | €1.54 | −0.01 | −0.65% | €1.55 | €1.55 | €1.55 | €1.54 | €1.55 | 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 | 15.06.2019 03:00:31 | $1.93 | $4 | $2.07 | −0.02 | −0.96% | $2.09 | $2.07 | $2.07 | $2.07 | $2.07 | 4 179
| | MTLP NYSE | 15.06.2019 03:00:31 | N/A | $1.02 | $0.8963 | −0.001 | −0.11% | $0.8973 | $0.8963 | $0.8963 | $0.8963 | $0.8963 | 1 299
| | 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 | 14.06.2019 20:05:48 | $22.04 | $22.9 | $22.75 | +0.15 | +0.66% | $22.6 | $22.6 | $22.6 | $22.58 | $22.83 | 738 327
| | NKEL OTC | 15.06.2019 03:03:27 | N/A | N/A | $22.665 | +0.025 | +0.11% | $22.64 | $22.68 | $22.665 | $22.665 | $22.665 | 46 912
| | NLMK London | 15.06.2019 12:01:41 | $24 | N/A | $28.3 | +0.22 | +0.78% | $28.08 | $28.3 | $28.3 | $28.3 | $28.3 | 186 547
| | NMTP London | 14.06.2019 12:11:37 | N/A | $10 | $10 | +0.05 | +0.50% | $9.95 | $9.95 | $9.95 | $9.9 | $10 | 446
| | NVTK London | 14.06.2019 19:30:05 | N/A | $210 | $203.2 | +2 | +0.99% | $201.2 | $201.2 | $201.2 | $201.2 | $205.8 | 73 449
| | OKEY London | 15.06.2019 12:01:41 | N/A | N/A | $1.66 | −0.06 | −3.49% | $1.72 | $1.66 | $1.66 | $1.66 | $1.66 | 521 158
| | PHOR London | 15.06.2019 12:01:41 | N/A | N/A | 12.73 | −0.07 | −0.55% | 12.8 | 12.73 | 12.73 | 12.73 | 12.73 | 168 913
| | ROSN London | 14.06.2019 19:58:08 | N/A | $7 | $6.31 | −0.059791 | −0.94% | $6.369791 | $6.518 | $6.518 | $6.31 | $6.518 | 2 875 005
| | RTKM Frankf | 14.06.2019 22:09:45 | €6.3 | €6.45 | €6.44 | +0.09 | +1.42% | €6.35 | €6.35 | €6.35 | €6.3 | €6.44 | 300
| | RTKM London | 14.06.2019 18:57:43 | N/A | $7.5 | $7.18 | +0.02 | +0.28% | $7.16 | $7.16 | $7.16 | $7.16 | $7.28 | 25 045
| | SBER Frankf | 14.06.2019 22:09:46 | €13.44 | €13.535 | €13.53 | +0.085 | +0.63% | €13.445 | €13.445 | €13.445 | €13.445 | €13.56 | 1 205
| | SBER London | 14.06.2019 20:05:48 | $14.7 | $16.5 | $15.195 | −0.005 | −0.03% | $15.2 | $15.2 | $15.2 | $15.045 | $15.485 | 2 945 853
| | SBER OTC | 14.06.2019 23:00:45 | N/A | N/A | $15.01 | −0.18 | −1.18% | $15.19 | $15.19 | $15.19 | $15.01 | $15.19 | 136 250
| | SIBN Frankf | 14.06.2019 22:09:46 | €27.2 | €27.5 | €27.2 | +0.6 | +2.26% | €26.6 | €26.6 | €26.6 | €26.6 | €27.4 | 2 056
| | SIBN London | 15.06.2019 12:01:40 | N/A | N/A | $30.8 | +0.5 | +1.65% | $30.3 | $30.8 | $30.8 | $30.8 | $30.8 | 82 909
| | SIBN OTC | 14.06.2019 22:59:31 | N/A | N/A | $30.515 | +0.525 | +1.75% | $29.99 | $29.99 | $29.99 | $29.99 | $30.515 | 1 992
| | SNGS Frankf | 14.06.2019 22:09:46 | €3.392 | €3.476 | €3.4 | +0.016 | +0.47% | €3.384 | €3.384 | €3.384 | €3.364 | €3.4 | 2 000
| | SNGS London | 14.06.2019 19:10:19 | $3.55 | $6 | $3.858 | +0.024 | +0.63% | $3.834 | $3.834 | $3.834 | $3.834 | $3.866 | 276 736
| | SNGS OTC | 14.06.2019 20:20:40 | N/A | N/A | $3.8325 | −0.0175 | −0.45% | $3.85 | $3.85 | $3.85 | $3.8325 | $3.85 | 301
| | TATN London | 15.06.2019 12:01:39 | $59.9 | N/A | $71.46 | −0.02 | −0.03% | $71.48 | $71.46 | $71.46 | $71.46 | $71.46 | 139 608
| | TRMK London | 14.06.2019 19:10:16 | N/A | $5.96 | $3.755 | −0.045 | −1.18% | $3.8 | $3.8 | $3.8 | $3.755 | $3.8 | 21 472
| | 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 | 14.06.2019 19:30:05 | N/A | $2.22 | $1.26 | −0.005 | −0.40% | $1.265 | $1.265 | $1.265 | $1.254 | $1.289 | 688 609
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
