| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 02:32:10 | N/A | $3.18 | $2.772 | 0 | 0% | $2.772 | $2.772 | $2.772 | $2.772 | $2.772 | 14 960
| | AGRO London | 19.04.2019 19:30:28 | N/A | N/A | $11.28 | 0 | 0% | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 6 864
| | CHMF London | 19.04.2019 19:30:29 | N/A | N/A | $16.15 | 0 | 0% | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 317 969
| | FIVE London | 02:32:09 | N/A | $35 | $27.51 | 0 | 0% | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 595 411
| | GAZP Frankf | 18.04.2019 23:06:17 | €4.458 | €4.486 | €4.458 | −0.011 | −0.25% | €4.469 | €4.469 | €4.469 | €4.458 | €4.5 | 43 173
| | GAZP London | 02:32:10 | $4.8 | $5.14 | $5.004 | 0 | 0% | $5.004 | $5.004 | $5.004 | $5.004 | $5.004 | 6 548 056
| | GAZP OTC | 17:29:05 | N/A | N/A | $5.0175 | +0.0055 | +0.11% | $5.012 | $5.012 | $5.012 | $5 | $5.04 | 110 470
| | HSBK London | 02:32:09 | N/A | $13 | $11.35 | 0 | 0% | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 26 469
| | HYDR London | 02:32:09 | $0.61 | $0.82 | $0.777 | 0 | 0% | $0.777 | $0.777 | $0.777 | $0.777 | $0.777 | 471 906
| | KAZ London | 18.04.2019 19:30:01 | 686 | 784 | 730 | −4.8 | −0.65% | 734.8 | 734.8 | 734.8 | 718 | 734.8 | 1 052 250
| | KCEL London | 18.04.2019 19:30:00 | N/A | N/A | $4.89 | 0 | 0% | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 1
| | 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 | 18.04.2019 23:06:26 | €77.8 | €77.98 | €77.7 | +0.34 | +0.44% | €77.36 | €77.36 | €77.36 | €76.9 | €77.7 | 360
| | LKOH London | 02:32:10 | N/A | $92 | $87.5 | 0 | 0% | $87.5 | $87.5 | $87.5 | $87.5 | $87.5 | 545 213
| | LKOH OTC | 17:35:42 | N/A | N/A | $88.9 | +1.45 | +1.66% | $87.45 | $87.45 | $87.45 | $87.45 | $89.24 | 20 738
| | LNTA London | 19.04.2019 19:30:29 | N/A | N/A | $3.555 | 0 | 0% | $3.555 | $3.555 | $3.555 | $3.555 | $3.555 | 113 588
| | LSRG London | 02:32:10 | 1.9 | 2.31 | 2.09 | 0 | 0% | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 72 118
| | MAGN London | 19.04.2019 19:30:29 | N/A | N/A | $8.88 | 0 | 0% | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 53 792
| | MBT NYSE | 17:35:49 | $8.09 | $8.1 | $8.095 | +0.005 | +0.06% | $8.09 | $8.09 | $8.09 | $8.08 | $8.13 | 721 201
| | 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 | 02:32:10 | N/A | $15.98 | $14.23 | 0 | 0% | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 219 218
| | MSNG Frankf | 18.04.2019 13:22:35 | €1.46 | €1.55 | €1.48 | +0.07 | +4.96% | €1.41 | €1.41 | €1.41 | €1.41 | €1.48 | 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 | 17:32:37 | $2.05 | $2.09 | $2.0797 | +0.0097 | +0.47% | $2.07 | $2.07 | $2.07 | $2.05 | $2.1 | 2 169
| | MTLP NYSE | 17:18:50 | $0.78 | $0.795 | $0.7839 | 0 | 0% | $0.7839 | $0.7839 | $0.7839 | $0.7839 | $0.7839 | 165
| | 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 | 02:32:10 | $21.5 | N/A | $22.56 | 0 | 0% | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 879 925
| | NKEL OTC | 17:35:13 | N/A | N/A | $22.7 | +0.14 | +0.62% | $22.56 | $22.56 | $22.56 | $22.49 | $22.88 | 8 839
| | NLMK London | 19.04.2019 19:30:29 | N/A | N/A | $27 | 0 | 0% | $27 | $27 | $27 | $27 | $27 | 77 232
| | NMTP London | 02:32:10 | N/A | $16 | $8.7 | 0 | 0% | $8.7 | $8.7 | $8.7 | $8.7 | $8.7 | 36
| | NVTK London | 19.04.2019 19:30:29 | N/A | N/A | $184.1 | 0 | 0% | $184.1 | $184.1 | $184.1 | $184.1 | $184.1 | 50 122
| | OKEY London | 02:32:10 | N/A | $2.6 | $1.92 | 0 | 0% | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 89 869
| | PHOR London | 02:32:10 | 12.3 | N/A | 12.79 | 0 | 0% | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 108 092
| | ROSN London | 02:32:10 | N/A | $7 | $6.812 | 0 | 0% | $6.812 | $6.812 | $6.812 | $6.812 | $6.812 | 1 409 299
| | RTKM Frankf | 18.04.2019 19:30:01 | €5.99 | €6.25 | €5.95 | −0.27 | −4.34% | €6.22 | €6.22 | €6.22 | €5.95 | €6.22 | 0
| | RTKM London | 19.04.2019 19:30:29 | N/A | N/A | $6.85 | 0 | 0% | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 5 143
| | SBER Frankf | 18.04.2019 23:06:37 | €13.085 | €13.28 | €13.09 | −0.075 | −0.57% | €13.165 | €13.165 | €13.165 | €12.9 | €13.22 | 10 042
| | SBER London | 02:32:10 | $14.5 | $15 | $14.8 | 0 | 0% | $14.8 | $14.8 | $14.8 | $14.8 | $14.8 | 4 685 552
| | SBER OTC | 17:35:57 | N/A | N/A | $14.85 | +0.07 | +0.47% | $14.78 | $14.78 | $14.78 | $14.7726 | $14.97 | 10 298
| | SIBN Frankf | 18.04.2019 23:06:37 | €24.15 | €24.35 | €24 | −0.25 | −1.03% | €24.25 | €24.25 | €24.25 | €24 | €24.25 | 200
| | SIBN London | 02:32:09 | N/A | $30 | $27.2 | 0 | 0% | $27.2 | $27.2 | $27.2 | $27.2 | $27.2 | 102 312
| | SIBN OTC | 17:01:20 | N/A | N/A | $27 | +0.23 | +0.86% | $26.77 | $27 | $27 | $27 | $27 | 64
| | SNGS Frankf | 18.04.2019 23:06:37 | €3.384 | €3.46 | €3.436 | +0.016 | +0.47% | €3.42 | €3.42 | €3.42 | €3.398 | €3.436 | 290
| | SNGS London | 02:32:10 | $3.5 | $5.8 | $3.852 | 0 | 0% | $3.852 | $3.852 | $3.852 | $3.852 | $3.852 | 556 473
| | SNGS OTC | 16:38:13 | N/A | N/A | $3.9 | +0.09 | +2.36% | $3.81 | $3.81 | $3.81 | $3.81 | $3.9 | 5 100
| | TATN London | 02:32:09 | N/A | $71.4 | $70 | 0 | 0% | $70 | $70 | $70 | $70 | $70 | 90 281
| | TRMK London | 02:32:10 | N/A | $3.8 | $3.565 | 0 | 0% | $3.565 | $3.565 | $3.565 | $3.565 | $3.565 | 42 677
| | 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 | 02:32:10 | $1.05 | $1.5 | $1.165 | 0 | 0% | $1.165 | $1.165 | $1.165 | $1.165 | $1.165 | 1 209 842
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
