MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Fédération de Russie →
105.45
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:59 147.55 147.55 147.55 147.55 0.1K
10:00 143.85 143.85 143.80 143.80 16.9K
10:01 143.60 145.00 143.60 144.35 9.7K
10:02 145.00 145.00 144.60 144.60 0.9K
10:03 145.00 145.25 145.00 145.25 2.1K
10:04 145.25 145.50 145.25 145.50 0.5K
10:05 145.85 145.95 145.50 145.50 4.9K
10:06 145.50 146.10 145.50 146.10 1.1K
10:07 146.55 146.60 146.55 146.60 0.2K
10:08 146.60 146.60 146.10 146.10 0.8K
10:10 146.10 146.10 146.10 146.10 0.1K
10:11 145.95 145.95 145.95 145.95 0.0K
10:12 145.95 146.50 145.95 146.50 1.2K
10:13 146.20 146.20 145.75 145.75 0.8K
10:14 146.00 146.20 145.75 146.20 0.8K
10:15 146.20 146.35 146.10 146.10 0.2K
10:16 146.00 146.00 146.00 146.00 0.5K
10:17 146.00 146.00 146.00 146.00 0.0K
10:19 145.95 145.95 145.70 145.70 1.1K
10:20 145.40 145.55 144.50 144.50 3.5K
10:21 144.45 144.90 144.45 144.90 0.5K
10:22 144.95 144.95 144.95 144.95 0.1K
10:23 145.55 145.55 144.90 144.90 0.8K
10:25 145.00 145.00 145.00 145.00 0.2K
10:26 144.90 144.90 144.90 144.90 1.0K
10:28 144.80 145.10 144.75 145.10 0.2K
10:29 145.00 145.00 145.00 145.00 0.1K
10:30 145.00 145.00 144.75 144.75 0.2K
10:31 144.00 144.00 144.00 144.00 1.2K
10:32 143.05 143.60 143.05 143.60 1.3K
10:33 143.50 143.50 143.50 143.50 0.0K
10:34 143.60 143.80 143.60 143.80 0.4K
10:35 143.85 145.25 143.85 145.25 1.5K
10:36 146.80 146.80 145.40 145.40 5.2K
10:37 145.45 145.45 144.90 144.90 0.5K
10:38 145.25 145.25 145.25 145.25 0.0K
10:39 145.40 145.40 144.10 144.15 0.3K
10:40 144.15 145.30 144.15 145.30 1.2K
10:41 145.30 145.30 145.30 145.30 0.0K
10:42 144.55 144.55 144.55 144.55 0.5K
10:43 144.60 144.60 144.15 144.15 0.5K
10:46 144.20 144.20 144.20 144.20 0.1K
10:47 144.60 144.60 144.60 144.60 0.3K
10:56 144.10 144.10 144.10 144.10 0.3K
10:57 144.55 144.90 144.55 144.90 0.2K
10:58 144.90 144.90 144.10 144.10 0.4K
10:59 144.10 144.10 144.10 144.10 0.6K
11:00 144.05 144.05 144.05 144.05 0.1K
11:01 144.05 144.05 144.05 144.05 0.1K
11:03 143.60 143.60 143.50 143.50 0.6K
11:04 143.50 143.50 143.00 143.00 6.6K
11:05 143.10 143.25 143.05 143.10 0.5K
11:07 143.10 143.10 143.00 143.00 1.6K
11:08 143.30 143.30 143.30 143.30 0.0K
11:09 143.05 144.50 143.05 144.50 1.1K
11:10 144.55 145.30 144.55 144.85 1.3K
11:11 144.90 145.40 144.90 145.40 1.2K
11:13 144.95 144.95 144.85 144.85 0.1K
11:14 144.55 144.55 144.55 144.55 0.1K
11:15 144.50 144.50 144.05 144.05 0.0K
11:16 143.45 143.60 143.45 143.60 1.5K
11:17 144.45 144.45 144.20 144.20 0.2K
11:18 143.50 144.35 143.50 144.35 2.6K
11:21 143.30 143.30 143.15 143.15 4.3K
11:22 143.15 143.15 143.15 143.15 0.2K
11:26 143.25 143.25 143.25 143.25 0.1K
11:29 143.60 143.60 143.60 143.60 0.3K
11:30 143.55 143.55 143.55 143.55 0.2K
11:31 143.20 143.25 143.20 143.25 0.2K
11:35 143.05 143.05 143.00 143.00 0.3K
11:40 143.40 143.40 143.40 143.40 0.1K
11:43 143.10 143.45 143.10 143.45 0.1K
11:44 143.10 143.10 143.10 143.10 0.4K
11:45 143.10 143.10 143.10 143.10 0.1K
11:47 143.10 145.10 143.10 145.10 2.5K
11:48 144.70 144.70 144.70 144.70 0.0K
11:52 143.50 143.50 143.50 143.50 0.1K
11:54 143.70 143.80 143.70 143.80 0.3K
11:56 144.00 144.00 144.00 144.00 0.1K
11:57 144.35 144.35 144.35 144.35 0.2K
11:58 144.25 144.25 144.25 144.25 1.3K
12:01 143.50 143.50 143.50 143.50 0.0K
12:05 143.50 143.50 143.50 143.50 0.0K
12:12 143.95 143.95 143.95 143.95 0.0K
12:16 143.35 143.35 143.35 143.35 0.1K
12:17 142.60 142.60 142.60 142.60 2.1K
12:18 142.50 142.50 142.50 142.50 0.1K
12:19 142.50 142.50 142.45 142.45 1.1K
12:20 142.35 142.35 142.35 142.35 0.5K
12:23 142.35 142.40 142.35 142.40 0.5K
12:24 142.90 142.90 142.05 142.05 1.5K
12:25 141.20 141.20 141.20 141.20 1.9K
12:26 141.90 141.90 141.90 141.90 0.0K
12:27 142.00 144.05 141.95 143.05 13.0K
12:28 143.10 143.10 142.65 142.65 9.3K
12:29 142.20 142.25 141.65 141.65 0.6K
12:30 141.75 141.75 141.75 141.75 0.1K
12:35 142.00 142.00 142.00 142.00 0.0K
12:39 142.00 142.00 142.00 142.00 0.0K
12:40 142.00 142.00 142.00 142.00 1.0K
12:43 141.75 141.75 141.75 141.75 0.2K
12:47 142.10 142.10 142.10 142.10 0.1K
12:48 141.85 141.85 141.85 141.85 0.3K
12:52 141.85 141.85 141.85 141.85 0.2K
13:07 142.10 142.10 141.85 141.85 0.8K
13:08 142.15 142.15 142.15 142.15 0.1K
13:09 142.45 142.90 142.45 142.90 0.5K
13:10 142.65 142.65 142.60 142.60 0.4K
13:11 142.75 142.75 142.65 142.65 0.0K
13:12 142.75 142.75 142.70 142.70 0.0K
13:13 142.55 142.55 142.55 142.55 0.0K
13:14 142.55 142.55 142.55 142.55 0.0K
13:15 142.45 142.45 142.35 142.35 0.0K
13:16 142.25 142.25 142.25 142.25 0.0K
13:18 142.55 142.55 142.55 142.55 0.0K
13:19 142.55 142.55 142.55 142.55 0.0K
13:22 142.05 142.05 142.05 142.05 0.0K
13:24 142.55 142.55 142.30 142.55 0.0K
13:25 142.55 142.55 142.55 142.55 0.0K
13:28 142.50 142.75 142.50 142.75 0.1K
13:29 142.75 142.75 142.75 142.75 0.0K
13:30 142.70 142.70 142.70 142.70 0.0K
13:31 142.70 142.70 142.70 142.70 0.2K
13:34 142.75 142.75 142.75 142.75 0.0K
13:35 142.75 142.75 142.75 142.75 0.0K
13:36 142.30 142.30 142.30 142.30 0.1K
13:37 142.30 142.30 142.30 142.30 0.0K
13:38 142.10 142.60 142.10 142.60 0.4K
13:39 141.95 141.95 141.95 141.95 1.0K
13:40 142.65 142.75 142.65 142.75 0.1K
13:41 141.85 141.85 141.85 141.85 1.0K
13:42 141.90 141.90 141.80 141.80 0.4K
13:49 141.80 141.80 141.80 141.80 0.4K
13:50 142.45 142.45 142.45 142.45 0.0K
13:55 141.80 142.30 141.80 142.30 0.0K
13:57 142.35 142.35 142.35 142.35 0.2K
13:58 142.35 142.35 142.35 142.35 0.0K
14:06 141.45 141.45 141.45 141.45 1.8K
14:10 141.30 141.30 141.20 141.20 0.3K
14:13 141.40 141.40 141.40 141.40 0.0K
14:14 141.40 141.40 141.40 141.40 0.1K
14:17 141.35 141.40 141.35 141.40 0.0K
14:18 141.40 141.40 141.40 141.40 0.0K
14:19 141.20 141.20 141.20 141.20 1.0K
14:21 141.15 141.15 141.05 141.05 0.4K
14:22 141.00 141.10 141.00 141.10 0.6K
14:23 141.10 141.10 141.10 141.10 0.0K
14:25 141.10 141.10 141.10 141.10 0.1K
14:32 141.15 141.15 141.15 141.15 0.1K
14:40 141.45 141.45 141.45 141.45 0.0K
14:41 141.30 141.30 141.30 141.30 0.1K
14:42 141.45 141.45 141.45 141.45 0.0K
14:48 141.45 141.45 141.45 141.45 0.0K
14:49 141.30 141.30 141.30 141.30 0.0K
14:54 141.40 141.40 141.40 141.40 0.0K
14:56 141.30 141.30 141.30 141.30 0.2K
14:57 141.20 141.20 141.20 141.20 0.1K
14:58 141.20 141.20 141.20 141.20 0.4K
15:02 141.10 141.10 141.10 141.10 1.7K
15:06 141.20 141.20 141.20 141.20 0.0K
15:08 141.45 141.45 141.45 141.45 0.0K
15:10 141.50 141.50 141.50 141.50 0.2K
15:11 141.95 141.95 141.95 141.95 0.0K
15:18 141.45 141.45 141.45 141.45 0.0K
15:23 141.60 141.60 141.60 141.60 0.8K
15:26 141.95 141.95 141.95 141.95 0.1K
15:29 141.65 141.65 141.65 141.65 0.0K
15:34 141.50 141.50 141.50 141.50 0.1K
15:37 141.05 141.05 141.05 141.05 0.6K
15:38 141.05 141.05 141.05 141.05 0.6K
15:40 141.05 141.05 141.05 141.05 0.0K
15:47 141.55 141.55 141.00 141.00 0.4K
15:48 141.55 141.55 141.00 141.50 0.1K
15:54 141.35 141.35 141.35 141.35 0.0K
15:57 141.45 141.45 141.45 141.45 0.0K
15:59 141.05 141.05 141.05 141.05 0.0K
16:02 141.05 141.05 141.05 141.05 0.1K
16:09 141.05 141.05 141.05 141.05 0.0K
16:12 141.50 141.50 141.50 141.50 0.0K
16:13 141.45 141.45 141.40 141.45 0.1K
16:14 141.55 141.55 141.55 141.55 1.1K
16:15 141.55 141.55 141.55 141.55 0.1K
16:18 141.55 141.55 141.55 141.55 0.0K
16:26 141.15 141.15 141.15 141.15 0.0K
16:27 141.55 141.55 141.55 141.55 0.0K
16:30 141.55 141.55 141.55 141.55 0.1K
16:31 141.55 141.95 141.55 141.95 0.1K
16:35 142.00 142.00 142.00 142.00 0.0K
16:37 142.00 142.00 142.00 142.00 0.1K
16:39 142.60 142.60 142.60 142.60 0.0K
16:48 142.65 142.80 142.65 142.80 0.3K
16:49 143.95 143.95 143.95 143.95 2.0K
16:50 142.65 143.65 142.50 142.60 0.4K
16:51 143.50 143.50 142.65 142.65 0.4K
17:14 142.65 142.65 142.65 142.65 0.1K
17:15 141.85 141.85 141.85 141.85 0.4K
17:16 142.60 142.60 142.60 142.60 0.1K
17:18 141.75 141.75 141.75 141.75 0.0K
17:24 141.75 141.75 141.75 141.75 0.1K
17:40 142.10 142.10 142.10 142.10 0.1K
17:42 142.00 142.00 142.00 142.00 0.0K
17:43 142.00 142.70 142.00 142.70 0.3K
17:44 142.60 142.60 142.60 142.60 0.0K
17:47 142.90 142.90 142.50 142.50 0.4K
17:49 142.50 143.05 142.50 143.05 0.2K
17:50 143.10 143.10 143.10 143.10 0.4K
17:51 143.10 143.10 143.10 143.10 0.3K
17:52 143.25 143.40 143.25 143.40 0.2K
17:54 143.10 143.10 143.05 143.05 0.3K
17:55 143.05 143.05 143.05 143.05 0.1K
17:57 143.10 143.10 143.10 143.10 0.3K
17:59 143.35 143.35 143.35 143.35 0.3K
18:01 143.35 143.35 143.35 143.35 0.3K
18:02 143.35 143.35 143.35 143.35 0.1K
18:03 143.05 143.05 142.50 142.50 0.4K
18:04 143.35 143.35 143.35 143.35 0.1K
18:06 143.35 143.35 143.35 143.35 0.3K
18:08 143.35 143.35 143.35 143.35 0.3K
18:11 143.40 143.40 143.40 143.40 0.3K
18:13 143.35 143.35 143.35 143.35 0.3K
18:14 143.05 143.05 143.05 143.05 0.0K
18:15 143.35 143.35 143.35 143.35 0.3K
18:18 143.40 143.40 143.40 143.40 0.3K
18:20 143.40 143.40 143.40 143.40 0.3K
18:22 143.45 143.45 143.45 143.45 0.3K
18:25 143.40 143.40 143.40 143.40 0.3K
18:27 143.40 143.40 143.40 143.40 0.3K
18:29 143.45 143.45 143.45 143.45 0.3K
18:30 142.75 142.75 142.75 142.75 0.1K
18:31 143.20 143.20 143.20 143.20 0.1K
18:32 143.45 143.45 143.45 143.45 0.2K
18:34 143.45 143.45 143.45 143.45 0.3K
18:36 143.45 143.45 143.45 143.45 0.3K
18:38 143.40 143.40 143.40 143.40 0.2K
18:39 143.45 143.45 143.45 143.45 1.1K
18:45 143.40 143.40 143.40 143.40 0.0K
23:49 143.40 143.40 143.40 143.40 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible