Блог им. Stiven3000

ADR: Система и Газпромнефть в лидерах

Тикер Время Цена Объем за день, шт
покупки продажи сделки пред закр пред закр(на 0:00 мск) откр мин макс
AFKS London 02:30:48 N/A $3.35 $3.288 +0.108 +3.40% $3.18 $3.288 $3.288 $3.288 $3.288 151 899
AGRO London 02.07.2019 19:10:22 N/A N/A $11.7 −0.12 −1.02% $11.82 $11.82 $11.82 $11.7 $11.82 299
AMV London 15.07.2012 22:54:31 N/A N/A $0.1     N/A $0.1 N/A N/A N/A 0
CHGZ Frankf 15.07.2003 N/A N/A 1.63     N/A 1.66 1.67 1.63 1.7 N/A
CHMF London 02:30:48 $16.4 N/A $17.05 +0.07 +0.41% $16.98 $17.05 $17.05 $17.05 $17.05 328 174
CMST London 01.05.2011 21:00:01 $6.05 $7.1 $6.83 0 0% $6.83 $6.83 $6.83 $6.83 $6.83 0
EAHG London 19.03.2012 12:00:34 $16.5 N/A $20     N/A $20 N/A N/A N/A 750
EESR Frankf 11.08.2008 12:03:46 63.15 63.8 63.15 0 0% 63.15 63.15 63.15 63.15 63.15 21
EESR London 16.09.2008 05:28:27 100 101 100 0 0% 100 100 100 100 100 346
FIVE London 02:30:47 N/A $39 $35.25 +1.4 +4.14% $33.85 $35.25 $35.25 $35.25 $35.25 339 259
GAZP Frankf 04:33:53 €6.814 €6.854 €6.83 −0.01 −0.15% €6.84 €6.83 €6.83 €6.83 €6.83 0
GAZP London 02:30:47 $7.67 $7.89 $7.7 −0.07 −0.90% $7.77 $7.7 $7.7 $7.7 $7.7 7 522 146
GLDN Frankf 10.05.2008 04:10:06 68.45 69.13 69.15 0 0% 69.15 69.15 69.15 69.15 69.15 0
GLDN NASDAQ 30.12.2013 18:30:32 N/A N/A 0.006 0 0% 0.006 0.006 0.006 0.006 0.006 10 000
GUMM Frankf 21.04.2015 07:55:21 N/A N/A €0.92 0 0% €0.92 €0.92 €0.92 €0.92 €0.92 0
HSBK London 02.07.2019 21:03:21 N/A N/A $13.1 −0.15 −1.13% $13.25 $13.25 $13.25 $13.1 $13.25 132 964
HYDR London 02:30:47 $0.79 $1.37 $0.918 +0.009 +0.99% $0.909 $0.918 $0.918 $0.918 $0.918 202 504
IKMB Frankf 14.01.2002 N/A N/A 1.4     N/A 1.4 1.4 1.4 1.4 N/A
IRGZ Frankf 13.03.2012 12:07:51 €18.25 €20 €18.5     N/A €18.5 N/A N/A N/A 65
KAZ London 02:29:56 512 645 590.4 −24.8 −4.03% 615.2 590.4 590.4 590.4 590.4 2 010 647
KCEL London 02.07.2019 19:30:05 N/A N/A $4.74 −0.01 −0.21% $4.75 $4.75 $4.75 $4.74 $4.75 62
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
KUBN Frankf 01.06.2011 09:33:24 €7 N/A €8.7 0 0% €8.7 €8.7 €8.7 €8.7 €8.7 0
KZBE Frankf 16.06.2011 23:02:39 €3.35 €3.9 €3.35 0 0% €3.35 €3.35 €3.35 €3.35 €3.35 0
LKOH Frankf 04:33:57 €74.8 €75.02 €74.98 −0.34 −0.45% €75.32 €74.98 €74.98 €74.98 €74.98 0
LKOH London 02:30:47 $77.58 N/A $84.6 −0.88 −1.03% $85.48 $84.6 $84.6 $84.6 $84.6 473 140
LNTA London 02:30:47 $3 N/A $3.215 −0.025 −0.77% $3.24 $3.215 $3.215 $3.215 $3.215 115 166
LSRG London 02.07.2019 19:10:38 N/A N/A 2.54 −0.055 −2.12% 2.595 2.595 2.595 2.54 2.595 66 147
MAGN London 02.07.2019 19:30:05 N/A N/A $9.27 0 0% $9.27 $9.27 $9.27 $9.18 $9.6 85 192
MBT London 13.03.2003 N/A N/A 41.5     N/A 41.5 41.81 41.5 41.81 N/A
MENR Frankf 31.01.2002 N/A N/A 3     N/A 3 3 3 3 N/A
MENRP Frankf 31.01.2002 N/A N/A 1.9     N/A 1.9 1.9 1.9 1.9 N/A
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 02:30:47 N/A $15.99 $14.69 +0.11 +0.75% $14.58 $14.69 $14.69 $14.69 $14.69 186 561
MSNG Frankf 04:33:58 €1.49 €1.63 €1.59 −0.05 −3.05% €1.64 €1.59 €1.59 €1.59 €1.59 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
NKEL Frankf 12.01.2016 17:56:09 N/A N/A €15 0 0% €15 €15 €15 €15 €15 0
NKEL London 02:30:47 $20.85 $23 $22.8 +0.12 +0.53% $22.68 $22.8 $22.8 $22.8 $22.8 507 666
NLMK London 02:30:47 N/A $25.4 $25.3 +0.14 +0.56% $25.16 $25.3 $25.3 $25.3 $25.3 380 625
NMTP London 02:30:47 N/A $16 $8.05 0 0% $8.05 $8.05 $8.05 $8.05 $8.05 196
NVTK London 02.07.2019 19:30:05 N/A N/A $206.4 −0.8 −0.39% $207.2 $207.2 $207.2 $205.4 $208.2 55 766
OKEY London 02.07.2019 19:30:05 N/A N/A $1.68 0 0% $1.68 $1.68 $1.68 $1.68 $1.68 27 319
OMZD London 09.04.2014 16:10:16 $0.5 N/A $1.07 0 0% $1.07 $1.07 $1.07 $1.07 $1.07 1 400
PHOR London 02.07.2019 19:10:46 N/A N/A 13.09 0 0% 13.09 13.09 13.09 13.01 13.13 125 138
PLZL London 02:30:47 N/A $48.2 $46 +0.62 +1.37% $45.38 $46 $46 $46 $46 652 321
PMTL London 29.04.2012 22:46:28 N/A N/A $17.5     N/A $17.5 N/A N/A N/A 135
ROGR Frankf 18.03.2009 21:40:08 €0.021 €0.022 €0.015 −0.001 −6.25% €0.016 €0.016 €0.016 €0.015 €0.016 0
ROSN London 02:30:48 N/A $7 $6.56 −0.07 −1.06% $6.63 $6.56 $6.56 $6.56 $6.56 902 115
RTKM Frankf 04:34:00 €6.3 €6.65 €6.5 −0.18 −2.69% €6.68 €6.5 €6.5 €6.5 €6.5 0
RTKM London 02:30:48 N/A $7.9 $7.49 −0.001984 −0.03% $7.491984 $7.49 $7.49 $7.49 $7.49 9 611
RTSE Berlin 16.05.2008 16:20:21 6.4 6.8 6.8 −0.05 −0.73% 6.85 6.8 6.8 6.8 6.8 0
SAGO Frankf 01.06.2011 09:33:24 N/A €0.6 €0.6 0 0% €0.6 €0.6 €0.6 €0.6 €0.6 0
SBER Frankf 04:34:01 €13.7 €13.8 €13.73 −0.265 −1.89% €13.995 €13.73 €13.73 €13.73 €13.73 0
SBER London 02:30:48 $14.3 $16 $15.5 −0.25 −1.59% $15.75 $15.5 $15.5 $15.5 $15.5 3 680 590
SIBN Frankf 04:34:01 €28.55 €28.75 €28.75 +0.85 +3.05% €27.9 €28.75 €28.75 €28.75 €28.75 0
SIBN London 02.07.2019 19:30:05 N/A N/A $32.5 +0.4 +1.25% $32.1 $32.1 $32.1 $32.1 $32.6 7 154
SNGS Frankf 04:34:01 €3.648 €3.72 €3.684 +0.086 +2.39% €3.598 €3.684 €3.684 €3.684 €3.684 0
SNGS London 02:30:48 $3.8 $4.18 $4.15 +0.016 +0.39% $4.134 $4.15 $4.15 $4.15 $4.15 197 132
SVYG Frankf 16.04.2012 13:07:37 €27.158 €29.5 €27.158     N/A €27.158 N/A N/A N/A 94
TATN Frankf 25.06.2007 N/A N/A 74.7     N/A 74.7 74.7 74.7 74.7 N/A
TATN London 02:30:46 $59.9 N/A $72.72 −0.62 −0.85% $73.34 $72.72 $72.72 $72.72 $72.72 145 865
TRMK London 02:30:48 N/A $5.96 $3.865 +0.065 +1.71% $3.8 $3.865 $3.865 $3.865 $3.865 13 049
TUTE Frankf 10.10.2002 N/A N/A 1.5     N/A 1.5 1.5 1.5 1.5 N/A
TUTEP Frankf 10.10.2002 N/A N/A 1.52     N/A 1.52 1.52 1.52 1.52 N/A
TZUM Frankf 01.06.2011 09:33:25 €19 N/A €25 0 0% €25 €25 €25 €25 €25 0
UEN London 15.02.2019 20:03:28 N/A N/A $38 0 0% $38 $38 $38 $38 $38 0
URKA London 29.12.2015 19:14:27 $12 $13.4 $12.435 −0.22 −1.74% $12.655 $12.655 $12.435 $12.435 $12.435 6 850
URSI Frankf 30.06.2011 17:43:37 €7.2 €7.35 €7.3 0 0% €7.3 €7.3 €7.3 €7.3 €7.3 1 000
VTB London 02:30:48 $1.12 $1.85 $1.279 +0.015 +1.19% $1.264 $1.279 $1.279 $1.279 $1.279 783 186
VZRZ Frankf 16.06.2011 23:02:40 €24.5 N/A €24 0 0% €24 €24 €24 €24 €24 0
YUKO Frankf 05.02.2008 22:17:01 1.8 1.82 1.8 0 0% 1.8 1.8 1.8 1.8 1.8 1 200
YUKO London 13.04.2007 N/A N/A 3.95     N/A 3.95 3.95 3.95 3.95 N/A
YUSA Frankf 11.08.2004 N/A N/A 12.3     N/A N/A 12.2 12.15 12.3 N/A



mfd.ru/marketdata/?id=1&mode=3&group=11
  • Ключевые слова:
  • ADR
1 комментарий

теги блога Сергей Нагель

....все тэги



UPDONW