| Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
| AFKS London | 16.08.2019 19:30:01 | N/A | N/A | $3.228 | −0.09 | −2.71% | $3.318 | $3.318 | $3.318 | $3.2 | $3.35 | 121 060
| | AGRO London | 16.08.2019 19:10:15 | N/A | N/A | $11.15112 | +0.01112 | +0.10% | $11.14 | $11.14 | $11.14 | $11.1 | $11.2 | 7 839
| | CHMF London | 16.08.2019 19:30:01 | N/A | N/A | $13.925 | −0.305 | −2.14% | $14.23 | $14.23 | $14.23 | $13.9 | $14.3 | 296 973
| | FIVE London | 16.08.2019 19:00:31 | N/A | N/A | $32.04 | −0.15 | −0.47% | $32.19 | $32.33579 | $32.33579 | $32.02 | $32.68 | 197 385
| | GAZP Frankf | 16.08.2019 23:25:29 | €6.018 | €6.06 | €6.066 | −0.054 | −0.88% | €6.12 | €6.12 | €6.12 | €6.066 | €6.178 | 11 841
| | GAZP London | 16.08.2019 19:30:01 | $6.3 | $7.1 | $6.77083 | −0.07717 | −1.13% | $6.848 | $6.848 | $6.848 | $6.704 | $6.868 | 5 597 068
| | GAZP OTC | 16.08.2019 22:59:32 | N/A | N/A | $6.68 | −0.152 | −2.22% | $6.832 | $6.832 | $6.832 | $6.67 | $6.832 | 694 967
| | HSBK London | 16.08.2019 19:30:01 | N/A | N/A | $13.15 | −0.35 | −2.59% | $13.5 | $13.45 | $13.45 | $13 | $13.45 | 168 656
| | HYDR London | 16.08.2019 19:30:01 | $0.61 | N/A | $0.775 | −0.016 | −2.02% | $0.791 | $0.791 | $0.791 | $0.775 | $0.791 | 15 460
| | KAZ London | 16.08.2019 19:30:01 | $414 | $540 | $434.5 | +15.4 | +3.67% | $419.1 | $419.1 | $419.1 | $419.1 | $451.1798 | 2 994 653
| | KCEL London | 16.08.2019 19:30:01 | N/A | N/A | $4.81 | +0.01 | +0.21% | $4.8 | $4.8 | $4.8 | $4.79 | $4.94 | 161 814
| | 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 | 16.08.2019 20:59:42 | €67.62 | €67.88 | €67.9 | −0.6 | −0.88% | €68.5 | €68.5 | €68.5 | €67.9 | €68.64 | 162
| | LKOH London | 16.08.2019 20:07:18 | $64 | N/A | $75.17267 | −0.98733 | −1.30% | $76.16 | $76.16 | $76.16 | $75.02 | $77.5 | 527 535
| | LKOH OTC | 16.08.2019 23:00:33 | N/A | N/A | $75.03 | −0.57 | −0.75% | $75.6 | $75.6 | $75.6 | $74.98 | $75.6 | 30 442
| | LNTA London | 16.08.2019 19:10:24 | N/A | $3.8 | $3.31 | 0 | 0% | $3.31 | $3.31 | $3.31 | $3.3 | $3.33 | 144 070
| | LSRG London | 16.08.2019 19:10:22 | N/A | N/A | 2.1 | +0.035 | +1.69% | 2.065 | 2.065 | 2.065 | 2.065 | 2.12 | 55 097
| | MAGN London | 16.08.2019 19:30:01 | N/A | N/A | $7.58 | +0.03 | +0.40% | $7.55 | $7.55 | $7.55 | $7.51 | $7.61 | 28 108
| | MBT NYSE | 03:00:00 | $7.54 | $8.46 | $7.69 | +0.15 | +1.99% | $7.54 | $7.69 | $7.69 | $7.69 | $7.69 | 4 386 873
| | 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 | 16.08.2019 19:10:13 | N/A | N/A | $12.865 | −0.065 | −0.50% | $12.93 | $12.93 | $12.93 | $12.865 | $12.985 | 181 504
| | MSNG Frankf | 16.08.2019 19:57:58 | €1.47 | €1.54 | €1.47 | −0.05 | −3.29% | €1.52 | €1.52 | €1.52 | €1.47 | €1.52 | 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 | 03:00:00 | N/A | $21.19 | $1.64 | −0.16 | −8.89% | $1.8 | $1.64 | $1.64 | $1.64 | $1.64 | 84 537
| | MTLP NYSE | 01:55:49 | $0.6839 | $0.82 | $0.819217 | −0.000783 | −0.10% | $0.82 | $0.819217 | $0.819217 | $0.819217 | $0.819217 | 22 711
| | 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 | 16.08.2019 20:06:12 | N/A | N/A | $22.13 | −0.54 | −2.38% | $22.67 | $22.35464 | $22.35464 | $22.08 | $22.75 | 671 014
| | NKEL OTC | 03:04:05 | N/A | N/A | $22.12 | −0.57 | −2.51% | $22.69 | $22.11 | $22.12 | $22.12 | $22.12 | 20 453
| | NLMK London | 16.08.2019 20:07:19 | N/A | N/A | $20.793 | −0.327 | −1.55% | $21.12 | $21.12 | $21.12 | $20.74 | $21.14 | 170 219
| | NMTP London | 16.08.2019 19:00:01 | N/A | $16 | $9 | 0 | 0% | $9 | $9 | $9 | $9 | $9 | 139
| | NVTK London | 16.08.2019 19:30:01 | N/A | N/A | $188 | +1 | +0.53% | $187 | $187 | $187 | $187 | $188.4 | 121 760
| | OKEY London | 16.08.2019 19:10:40 | N/A | $2.2 | $1.54 | 0 | 0% | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 27 044
| | PHOR London | 16.08.2019 19:10:22 | N/A | 13.25 | 12.69275 | +0.03275 | +0.26% | 12.66 | 12.61532 | 12.61532 | 12.61532 | 12.73 | 221 483
| | ROSN London | 16.08.2019 19:30:01 | N/A | $7 | $6.09 | −0.01 | −0.16% | $6.1 | $6.1 | $6.1 | $6.09 | $6.19 | 1 666 304
| | RTKM Frankf | 16.08.2019 19:58:03 | €6.54 | €6.78 | €6.6 | +0.02 | +0.30% | €6.58 | €6.58 | €6.58 | €6.58 | €6.6 | 0
| | RTKM London | 16.08.2019 18:40:37 | N/A | N/A | $7.45 | 0 | 0% | $7.45 | $7.45 | $7.45 | $7.38 | $7.45 | 58 465
| | SBER Frankf | 16.08.2019 23:25:51 | €11.86 | €11.94 | €11.7 | −0.09 | −0.76% | €11.79 | €11.79 | €11.79 | €11.7 | €11.79 | 70
| | SBER London | 16.08.2019 20:07:19 | $11 | $14.24 | $13.21072 | +0.09572 | +0.73% | $13.115 | $13.1397 | $13.1397 | $13.085 | $13.3 | 3 784 313
| | SBER OTC | 16.08.2019 22:59:13 | N/A | N/A | $13.16 | +0.03 | +0.23% | $13.13 | $13.13 | $13.13 | $13.09 | $13.2199 | 204 642
| | SIBN Frankf | 16.08.2019 23:25:51 | €27.8 | €28 | €28.55 | +0.15 | +0.53% | €28.4 | €28.4 | €28.4 | €28.4 | €28.6 | 795
| | SIBN London | 16.08.2019 19:10:15 | N/A | N/A | $31.05 | −0.55 | −1.74% | $31.6 | $31.6 | $31.6 | $31.05 | $31.8 | 31 210
| | SIBN OTC | 03:02:36 | N/A | N/A | $31.19 | +0.07 | +0.22% | $31.12 | $31.19 | $31.19 | $31.19 | $31.19 | 2 514
| | SNGS Frankf | 16.08.2019 23:25:51 | €3.416 | €3.504 | €3.464 | −0.002 | −0.06% | €3.466 | €3.466 | €3.466 | €3.464 | €3.49 | 9 300
| | SNGS London | 16.08.2019 19:30:01 | N/A | N/A | $3.854 | −0.014 | −0.36% | $3.868 | $3.868 | $3.868 | $3.798 | $3.87 | 729 922
| | SNGS OTC | 16.08.2019 21:07:56 | N/A | N/A | $3.856 | −0.024 | −0.62% | $3.88 | $3.88 | $3.88 | $3.84 | $3.88 | 1 974
| | TATN London | 16.08.2019 19:30:01 | N/A | N/A | $63.94 | +0.04 | +0.06% | $63.9 | $63.9 | $63.9 | $63.86 | $64.82 | 145 972
| | TRMK London | 16.08.2019 19:10:15 | N/A | $5.96 | $3.28 | +0.12 | +3.80% | $3.16 | $3.16 | $3.16 | $3.16 | $3.32 | 51 487
| | 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 | 16.08.2019 19:30:01 | N/A | $1.85 | $1.153 | −0.018 | −1.54% | $1.171 | $1.171 | $1.171 | $1.15 | $1.178 | 1 674 722
| | Тикер | Время | Цена | Объем за день, шт |
|---|
| покупки | продажи | сделки | пред закр | пред закр(на 0:00 мск) | откр | мин | макс
|
|---|
|
