| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 07.08.2020 18:41:28 | $5.2 | N/A | $5.38 | +0.02 | +0.37% | $5.36 | $5.36 | $5.36 | $5.35 | $5.46 | 38 753
| | AGRO London | 07.08.2020 19:30:00 | N/A | N/A | $9.7 | −0.02 | −0.21% | $9.72 | $9.72 | $9.72 | $9.7 | $9.8 | 9 700
| | CHMF London | 07.08.2020 20:17:51 | N/A | N/A | $12.45357 | −0.31643 | −2.48% | $12.77 | $12.77 | $12.77 | $12.39 | $12.81 | 217 505
| | FIVE London | 07.08.2020 19:05:13 | $35 | $39.32 | $38.82 | +0.42 | +1.09% | $38.4 | $38.4 | $38.4 | $38.34 | $38.82 | 152 100
| | GAZP Frankf | 07.08.2020 22:26:55 | €4.262 | €4.279 | €4.292 | −0.025 | −0.58% | €4.317 | €4.317 | €4.317 | €4.247 | €4.317 | 13 970
| | GAZP London | 07.08.2020 19:30:00 | $5 | $5.16 | $5.042 | −0.048 | −0.94% | $5.09 | $5.09 | $5.09 | $5.012 | $5.09 | 2 248 542
| | GAZP OTC | 07.08.2020 22:59:24 | N/A | N/A | $5.04 | −0.07 | −1.37% | $5.11 | $5.11 | $5.11 | $5.02 | $5.11 | 162 695
| | HSBK London | 07.08.2020 19:30:00 | N/A | $14.25 | $10.7 | −0.15 | −1.38% | $10.85 | $10.84305 | $10.84305 | $10.7 | $10.85 | 56 344
| | HYDR London | 07.08.2020 19:30:00 | $0.505 | N/A | $0.977 | −0.005 | −0.51% | $0.982 | $0.982 | $0.982 | $0.976 | $0.99 | 51 472
| | KAZ London | 07.08.2020 19:30:01 | $520 | $600 | $572.2 | −13.8 | −2.35% | $586 | $586 | $586 | $568.7534 | $593.4161 | 607 033
| | KCEL London | 07.08.2020 19:10:11 | N/A | N/A | $5.9 | −0.35 | −5.60% | $6.25 | $6.25 | $6.25 | $5.9 | $6.25 | 100
| | 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 | 07.08.2020 22:27:05 | €58.64 | €58.8 | €58.66 | −0.42 | −0.71% | €59.08 | €59.08 | €59.08 | €58.66 | €59.08 | 3
| | LKOH London | 07.08.2020 19:30:00 | $65 | $72.1 | $69.44 | −0.26 | −0.37% | $69.7 | $69.7 | $69.7 | $68.72 | $69.7 | 224 864
| | LKOH OTC | 07.08.2020 22:59:33 | N/A | N/A | $69.02 | −1.09 | −1.55% | $70.11 | $70.11 | $70.11 | $68.97 | $70.11 | 20 923
| | LNTA London | 07.08.2020 19:10:57 | N/A | N/A | $2.84 | −0.065 | −2.24% | $2.905 | $2.905 | $2.905 | $2.83 | $2.905 | 9 300
| | LSRG London | 07.08.2020 18:56:02 | N/A | N/A | 2.04 | +0.015 | +0.74% | 2.025 | 2.025 | 2.025 | 2.025 | 2.05 | 34 617
| | MAGN London | 07.08.2020 19:30:00 | N/A | N/A | $7.01 | −0.07 | −0.99% | $7.08 | $7.08 | $7.08 | $6.97 | $7.08 | 8 072
| | MBT NYSE | 08.08.2020 02:18:43 | $8.8 | $9.08 | $8.91 | −0.09 | −1.00% | $9 | $8.91 | $8.91 | $8.91 | $8.91 | 2 281 022
| | 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 | 07.08.2020 19:30:00 | $12.8 | N/A | $15.07 | +0.18 | +1.21% | $14.89 | $14.89 | $14.89 | $14.68 | $15.07 | 252 325
| | MSNG Frankf | 07.08.2020 22:27:07 | €1.12 | €1.19 | €1.14 | 0 | 0% | €1.14 | €1.14 | €1.14 | €1.14 | €1.14 | 2 000
| | 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 | 07.08.2020 23:00:25 | $1.69 | $1.99 | $1.77 | −0.08 | −4.32% | $1.85 | $1.85 | $1.85 | $1.73 | $1.85 | 32 698
| | MTLP NYSE | 08.08.2020 03:00:00 | N/A | $0.56 | $0.5101 | −0.0029 | −0.57% | $0.513 | $0.5101 | $0.5101 | $0.5101 | $0.5101 | 50 187
| | 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 | 07.08.2020 20:17:50 | $26.85 | $32.75 | $27.55103 | −0.64897 | −2.30% | $28.2 | $28.29163 | $28.29163 | $27.44 | $28.29163 | 549 448
| | NKEL OTC | 07.08.2020 22:52:57 | N/A | N/A | $27.56 | −0.84 | −2.96% | $28.4 | $28.4 | $28.4 | $27.41 | $28.4 | 57 842
| | NLMK London | 07.08.2020 19:05:11 | N/A | N/A | $20.32 | +0.08 | +0.40% | $20.24 | $20.24 | $20.24 | $20.02 | $20.36 | 107 957
| | NMTP London | 07.08.2020 18:41:27 | N/A | N/A | $12.5 | 0 | 0% | $12.5 | $12.5 | $12.5 | $12.5 | $12.5 | 0
| | NVTK London | 07.08.2020 19:05:12 | $142 | N/A | $150 | −0.3 | −0.20% | $150.3 | $150.3 | $150.3 | $148.3 | $150.3 | 36 003
| | OKEY London | 07.08.2020 19:30:00 | N/A | N/A | $0.685 | 0 | 0% | $0.685 | $0.685 | $0.685 | $0.685 | $0.685 | 0
| | PHOR London | 07.08.2020 19:30:00 | 11.62 | N/A | 11.92 | −0.1 | −0.83% | 12.02 | 12.02 | 12.02 | 11.92 | 12.08 | 107 581
| | ROSN London | 07.08.2020 19:10:06 | $4.3 | $8 | $4.951 | −0.029 | −0.58% | $4.98 | $4.98 | $4.98 | $4.93 | $5.016 | 1 875 591
| | RTKM Frankf | 07.08.2020 19:30:00 | €6.5 | €6.82 | €6.35 | −0.11 | −1.70% | €6.46 | €6.46 | €6.46 | €6.35 | €6.46 | 0
| | RTKM London | 07.08.2020 18:41:28 | N/A | N/A | $7.74 | +0.02 | +0.26% | $7.72 | $7.72 | $7.72 | $7.71 | $7.88 | 5 104
| | SBER Frankf | 07.08.2020 22:27:17 | €10.365 | €10.445 | €10.42 | +0.035 | +0.34% | €10.385 | €10.385 | €10.385 | €10.215 | €10.42 | 1 854
| | SBER London | 07.08.2020 19:30:00 | $11 | $13 | $12.29 | +0.09 | +0.74% | $12.2 | $12.28972 | $12.28972 | $12.16 | $12.355 | 1 310 951
| | SBER OTC | 07.08.2020 22:55:20 | N/A | N/A | $12.2801 | +0.0001 | 0% | $12.28 | $12.28 | $12.28 | $12.25 | $12.33 | 78 587
| | SIBN Frankf | 07.08.2020 22:27:17 | €18.32 | €18.6 | €18.58 | +0.38 | +2.09% | €18.2 | €18.2 | €18.2 | €18.2 | €18.58 | 234
| | SIBN London | 07.08.2020 19:30:00 | $21 | $34 | $21.75 | −0.1 | −0.46% | $21.85 | $21.85 | $21.85 | $21.7 | $21.85 | 7 169
| | SIBN OTC | 07.08.2020 22:25:42 | N/A | N/A | $21.58 | −0.03 | −0.14% | $21.61 | $21.61 | $21.61 | $21.58 | $22.18 | 741
| | SNGS Frankf | 07.08.2020 22:27:17 | €4.23 | €4.258 | €4.298 | +0.006 | +0.14% | €4.292 | €4.292 | €4.292 | €4.292 | €4.298 | 1 000
| | SNGS London | 07.08.2020 19:45:33 | $3.5 | N/A | $4.9946 | −0.0504 | −1.00% | $5.045 | $5.045 | $5.045 | $4.974 | $5.045 | 475 990
| | SNGS OTC | 07.08.2020 22:08:32 | N/A | N/A | $5.06 | −0.08 | −1.56% | $5.14 | $5.14 | $5.14 | $5.06 | $5.14 | 446
| | TATN London | 07.08.2020 19:30:00 | $15.2 | $46.76 | $45.58 | −0.06 | −0.13% | $45.64 | $45.64 | $45.64 | $45.12 | $45.78 | 65 278
| | TRMK London | 07.08.2020 19:10:38 | N/A | N/A | $3.15 | +0.045 | +1.45% | $3.105 | $3.105 | $3.105 | $3.105 | $3.15 | 2 242
| | 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 | 07.08.2020 19:10:29 | N/A | $1.6 | $0.9435 | −0.0305 | −3.13% | $0.974 | $0.974 | $0.974 | $0.9435 | $0.975 | 691 741
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
