| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 14:46:46 | $6.56 | $6.58 | $6.57 | −0.02 | −0.30% | $6.59 | $6.59 | $6.59 | $6.57 | $6.62 | 21 866
| | AGRO London | 14:49:02 | $9.94 | $9.98 | $9.92 | +0.2 | +2.06% | $9.72 | $9.72 | $9.72 | $9.72 | $9.92 | 9 577
| | CHMF London | 14:49:16 | $13.83 | $13.85 | $13.84 | +0.09 | +0.65% | $13.75 | $13.69948 | $13.69948 | $13.69948 | $13.89 | 128 752
| | FIVE London | 14:48:57 | $38.28 | $38.3 | $38.3 | −0.12 | −0.31% | $38.42 | $38.35 | $38.35 | $38.28 | $38.64 | 17 905
| | GAZP Frankf | 14:50:53 | €3.598 | €3.601 | €3.59 | −0.019 | −0.53% | €3.609 | €3.609 | €3.609 | €3.59 | €3.64 | 34 344
| | GAZP London | 14:50:44 | $4.261 | $4.262 | $4.262 | +0.006 | +0.14% | $4.256 | $4.25435 | $4.25435 | $4.248 | $4.29 | 7 234 168
| | GAZP OTC | 12:40:11 | N/A | N/A | $4.27 | +0.05 | +1.18% | $4.22 | $4.27 | $4.27 | $4.27 | $4.27 | 0
| | HSBK London | 14:44:48 | $10 | $10.05 | $10 | 0 | 0% | $10 | $10.02851 | $10.02851 | $10 | $10.1 | 69 799
| | HYDR London | 14:50:37 | $0.911 | $0.914 | $0.916 | +0.004 | +0.44% | $0.912 | $0.912 | $0.912 | $0.912 | $0.923 | 18 811
| | KAZ London | 14:50:40 | $595.6 | $596 | $595.8 | +15.2 | +2.62% | $580.6 | $580.6 | $580.6 | $573.48 | $598.6 | 234 870
| | KCEL London | 13:30:19 | $6.3 | $6.7 | $6.25 | 0 | 0% | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 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 | 14:50:42 | €47.93 | €47.98 | €48.06 | +1.06 | +2.26% | €47 | €47 | €47 | €47 | €48.16 | 471
| | LKOH London | 14:50:33 | $56.8 | $56.84 | $56.82 | +0.78 | +1.39% | $56.04 | $55.50067 | $55.50067 | $55.50067 | $57.32 | 227 505
| | LKOH OTC | 12:40:12 | N/A | N/A | $56.22 | +1.21 | +2.20% | $55.01 | $56.22 | $56.22 | $56.22 | $56.22 | 0
| | LNTA London | 14:48:06 | $2.88 | $2.89 | $2.885 | +0.035 | +1.23% | $2.85 | $2.85 | $2.85 | $2.84 | $2.9 | 26 605
| | LSRG London | 14:46:51 | 2.395 | 2.41 | 2.405 | −0.02 | −0.82% | 2.425 | 2.425 | 2.425 | 2.405 | 2.475 | 16 417
| | MAGN London | 14:50:22 | $6.32 | $6.33 | $6.32 | +0.07 | +1.12% | $6.25 | $6.25 | $6.25 | $6.25 | $6.35 | 75 690
| | MBT NYSE | 14:44:19 | $8.32 | $8.35 | $8.32 | 0 | 0% | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 120
| | 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 | 14:51:01 | $14.91 | $14.93 | $14.91 | −0.11 | −0.73% | $15.02 | $15.01406 | $15.01406 | $14.91 | $15.1 | 41 167
| | MSNG Frankf | 09:01:37 | €1.02 | €1.06 | €1.02 | 0 | 0% | €1.02 | €1.02 | €1.02 | €1.02 | €1.02 | 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 | 13:57:54 | $1.48 | $1.53 | $1.52 | +0.08 | +5.56% | $1.44 | $1.52 | $1.52 | $1.52 | $1.52 | 0
| | MTLP NYSE | 08:42:02 | N/A | $0.5 | $0.4285 | −0.0031 | −0.72% | $0.4316 | $0.4285 | $0.4285 | $0.4285 | $0.4285 | 0
| | 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 | 14:50:05 | $26 | $26.01 | $26 | +0.32 | +1.25% | $25.68 | $25.68 | $25.68 | $25.45 | $26.06 | 507 313
| | NKEL OTC | 12:40:11 | N/A | N/A | $25.73 | −0.09 | −0.35% | $25.82 | $25.73 | $25.73 | $25.73 | $25.73 | 0
| | NLMK London | 14:50:53 | $23.68 | $23.7 | $23.68 | +0.46 | +1.98% | $23.22 | $23.22 | $23.22 | $23.22 | $23.72 | 85 382
| | NMTP London | 11:32:57 | $7.2 | $10 | $9.4 | 0 | 0% | $9.4 | $9.4 | $9.4 | $9.4 | $9.4 | 0
| | NVTK London | 14:50:17 | $137.9 | $138.1 | $138 | +2.2 | +1.62% | $135.8 | $135.8 | $135.8 | $134.5 | $139.4 | 34 154
| | OKEY London | 12:40:01 | $0.875 | $0.9 | $0.9 | 0 | 0% | $0.9 | $0.9 | $0.9 | $0.9 | $0.9 | 0
| | PHOR London | 14:45:04 | 11.84 | 11.86 | 11.86 | +0.2 | +1.72% | 11.66 | 11.72433 | 11.72433 | 11.68 | 11.88 | 29 769
| | ROSN London | 14:50:11 | $4.934 | $4.94 | $4.936 | −0.011 | −0.22% | $4.947 | $4.947 | $4.947 | $4.913 | $4.955 | 309 826
| | RTKM Frankf | 14:01:57 | €6.19 | €6.36 | €6.07 | +0.04 | +0.66% | €6.03 | €6.03 | €6.03 | €6.03 | €6.07 | 0
| | RTKM London | 14:48:58 | $7.41 | $7.43 | $7.43 | +0.08 | +1.09% | $7.35 | $7.35 | $7.35 | $7.35 | $7.45 | 407
| | SBER Frankf | 14:50:56 | €9.324 | €9.35 | €9.344 | +0.13 | +1.41% | €9.214 | €9.214 | €9.214 | €9.142 | €9.344 | 300
| | SBER London | 14:51:02 | $11.055 | $11.07 | $11.055 | +0.195 | +1.80% | $10.86 | $10.86 | $10.86 | $10.845 | $11.12 | 2 736 503
| | SBER OTC | 12:40:12 | N/A | N/A | $10.9 | −0.01 | −0.09% | $10.91 | $10.9 | $10.9 | $10.9 | $10.9 | 0
| | SIBN Frankf | 14:49:54 | €15.62 | €15.92 | €15.5 | +0.18 | +1.17% | €15.32 | €15.32 | €15.32 | €15.32 | €15.5 | 100
| | SIBN London | 14:49:53 | $18.66 | $18.72 | $18.68 | +0.58 | +3.20% | $18.1 | $18.1 | $18.1 | $18.1 | $18.76 | 18 835
| | SIBN OTC | 12:40:11 | N/A | N/A | $18 | +0.1 | +0.56% | $17.9 | $18 | $18 | $18 | $18 | 0
| | SNGS Frankf | 14:50:16 | €3.698 | €3.716 | €3.68 | +0.034 | +0.93% | €3.646 | €3.646 | €3.646 | €3.646 | €3.68 | 0
| | SNGS London | 14:49:16 | $4.388 | $4.398 | $4.398 | +0.05 | +1.15% | $4.348 | $4.348 | $4.348 | $4.338 | $4.416 | 55 927
| | SNGS OTC | 12:40:11 | N/A | N/A | $4.33 | 0 | 0% | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0
| | TATN London | 14:51:04 | $34.32 | $34.34 | $34.38 | +1.4 | +4.24% | $32.98 | $33.09567 | $33.09567 | $32.96 | $34.54 | 77 144
| | TRMK London | 22.09.2020 02:41:25 | $2.9 | N/A | $3.195 | 0 | 0% | $3.195 | $3.195 | $3.195 | $3.195 | $3.195 | 0
| | 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 | 14:45:03 | $0.856 | $0.8575 | $0.8575 | −0.008 | −0.92% | $0.8655 | $0.8655 | $0.8655 | $0.851 | $0.8655 | 64 058
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
