03 июля 2019, 06:33
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
1 Комментарий
19:54
znak, сверху 638 и 2 лота и снизу 200 и 430 и 2 лота один и тот же робот
botlib, да по сути так только вчера и до этого в пятницу 15го. В другие ближайшие дни особого заброса вечером не вижу
Heinrich von Baur, а ещё у Яндекса растет долг и печатают акции сами себе, в этом году уже на 79 млрд напечатали, дальше больше
Max, палец в заднице чуешь? А ручки то вот они, ...............................…
19:51
genubat,💥 СРОЧНО — ПУТИН — Запас систем таких как Орешник имеется(и улыбнулся)- поблагодарив МО РФ, ВПК и смежные предприятия кооперации.
— Те кто создавал такие системы(а их как я понял — нескол...
khornickjaadle, при чем тут заработать. У меня были деньги. Раньше. Я просто фантазирую.
19:46
Северсталь, лукойл, показывают рыночные движения. Ожидаю новогоднее ралли, посмотрим
19:46
Это Россия, причём зона, без права на протесты уличные, поэтому власть с катушек совсем слетать будет. Не паниковать. Часть — в валюте наличной, часть в депозаз, часть — в акциях, и попкорн посмотреть...
Maks-2012, там же уже нкд есть
19:41
Проанализировал я 40-летнюю историю USD, со своей колокольни и был таков. Такое виденье на всё это , вы уж точно не от кого не слышали
Авто-репост. Читать в блоге >>>