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
10:00 152.20 152.20 152.20 152.20 0.9K
10:01 152.05 152.40 152.05 152.40 0.8K
10:02 152.40 152.40 152.40 152.40 0.2K
10:05 152.55 152.55 152.55 152.55 0.4K
10:08 151.50 152.55 151.50 152.55 1.7K
10:09 152.60 152.60 152.60 152.60 0.1K
10:10 152.05 152.40 152.05 152.40 1.2K
10:11 152.50 153.60 152.50 153.60 8.8K
10:13 153.35 153.35 152.65 152.65 1.7K
10:14 152.65 152.65 152.65 152.65 0.1K
10:15 152.45 153.20 152.45 153.20 0.4K
10:16 153.00 153.00 153.00 153.00 0.1K
10:17 153.00 153.00 153.00 153.00 0.2K
10:18 153.00 153.00 153.00 153.00 0.0K
10:20 152.10 152.80 152.10 152.80 0.6K
10:23 152.90 152.90 152.65 152.65 0.6K
10:26 152.85 152.85 152.50 152.50 0.0K
10:31 152.85 152.85 152.85 152.85 0.1K
10:35 152.60 152.60 152.60 152.60 0.1K
10:36 152.80 152.90 152.80 152.90 0.0K
10:37 152.90 152.90 152.90 152.90 0.0K
10:38 152.90 152.90 152.90 152.90 0.1K
10:40 152.90 152.90 152.90 152.90 0.3K
10:41 153.15 153.15 153.15 153.15 0.4K
10:43 153.00 153.00 152.10 152.10 2.6K
10:45 152.00 152.00 152.00 152.00 1.7K
10:48 152.55 152.95 152.55 152.95 2.3K
10:49 153.05 153.20 153.05 153.20 3.6K
10:50 153.20 153.80 153.20 153.80 13.0K
10:51 153.85 153.90 153.70 153.90 2.1K
10:52 153.95 154.20 153.95 154.15 9.4K
10:53 154.05 154.15 154.00 154.05 1.4K
10:54 154.05 154.05 152.90 152.90 2.2K
10:55 153.25 153.25 153.25 153.25 0.0K
10:56 153.40 153.95 153.35 153.90 1.2K
10:57 153.65 153.65 153.25 153.25 0.7K
10:58 153.60 153.90 153.60 153.90 2.9K
10:59 153.60 153.80 153.35 153.80 1.4K
11:01 153.00 153.70 153.00 153.70 1.3K
11:03 154.00 154.20 154.00 154.20 4.8K
11:04 154.80 154.80 154.60 154.60 10.7K
11:05 154.65 154.80 154.60 154.60 1.1K
11:06 155.35 155.35 154.85 154.85 6.0K
11:07 154.80 155.00 154.80 155.00 2.3K
11:08 155.00 155.10 155.00 155.10 1.0K
11:09 155.10 155.10 154.90 154.90 1.8K
11:10 154.95 155.00 154.90 154.90 2.4K
11:11 154.40 154.40 154.40 154.40 0.6K
11:12 154.55 154.55 154.20 154.20 0.5K
11:13 154.40 154.40 154.40 154.40 0.2K
11:14 154.20 154.20 154.20 154.20 0.7K
11:15 153.20 153.20 153.10 153.10 3.9K
11:16 153.15 153.15 153.15 153.15 0.9K
11:19 153.90 153.90 153.45 153.45 1.3K
11:20 153.45 153.45 153.45 153.45 0.0K
11:22 153.70 153.75 153.70 153.75 0.4K
11:23 154.00 154.00 154.00 154.00 0.2K
11:24 154.30 154.75 154.30 154.75 1.9K
11:25 154.75 154.75 154.75 154.75 0.7K
11:26 154.75 154.75 154.75 154.75 0.4K
11:27 154.20 154.20 154.20 154.20 0.5K
11:28 154.20 154.20 154.20 154.20 0.1K
11:29 154.20 154.20 154.20 154.20 0.2K
11:30 154.15 154.15 154.15 154.15 0.1K
11:31 154.15 154.15 154.15 154.15 0.3K
11:33 154.10 154.10 153.80 153.80 0.6K
11:34 153.60 153.60 153.50 153.50 1.9K
11:37 153.50 153.90 153.50 153.90 0.6K
11:39 154.00 154.00 154.00 154.00 0.1K
11:41 154.05 154.10 154.05 154.10 3.6K
11:44 153.90 153.90 153.90 153.90 0.2K
11:45 153.65 153.65 153.65 153.65 0.2K
11:46 153.65 153.65 153.65 153.65 0.0K
11:48 153.50 153.50 153.40 153.40 0.6K
11:49 153.35 153.65 153.20 153.20 0.4K
11:51 152.70 152.80 152.70 152.80 1.1K
11:52 152.80 152.80 152.80 152.80 0.2K
11:53 152.80 152.80 152.80 152.80 0.0K
11:54 152.80 152.80 152.80 152.80 0.0K
11:56 153.25 153.25 153.25 153.25 0.0K
11:58 152.80 152.80 152.80 152.80 0.1K
11:59 152.80 152.80 152.60 152.60 0.6K
12:00 152.60 152.60 152.60 152.60 0.0K
12:02 152.60 152.60 152.50 152.50 0.5K
12:03 152.30 152.30 152.30 152.30 0.2K
12:04 152.25 152.25 152.25 152.25 0.2K
12:05 152.20 152.20 152.20 152.20 0.2K
12:06 152.45 152.45 152.20 152.20 0.6K
12:07 152.20 152.20 152.20 152.20 0.2K
12:10 152.25 152.25 152.25 152.25 0.1K
12:12 152.45 152.45 152.45 152.45 0.0K
12:13 152.45 152.45 152.45 152.45 0.1K
12:15 152.45 152.45 152.45 152.45 0.0K
12:16 152.30 152.30 152.30 152.30 0.1K
12:18 152.20 152.20 151.25 151.25 9.7K
12:19 151.75 151.75 151.40 151.70 0.4K
12:20 151.70 151.70 151.70 151.70 0.1K
12:21 151.75 152.00 151.75 152.00 0.3K
12:22 152.10 152.10 152.10 152.10 0.0K
12:24 152.05 152.35 152.05 152.35 0.1K
12:26 152.05 152.05 152.05 152.05 0.0K
12:27 152.05 152.05 152.05 152.05 0.2K
12:28 152.40 152.40 152.40 152.40 1.7K
12:33 152.50 152.50 152.05 152.05 0.5K
12:38 152.05 152.35 152.05 152.35 0.0K
12:39 151.80 151.80 151.80 151.80 0.6K
12:40 152.30 152.45 152.30 152.45 0.8K
12:43 151.40 151.40 151.40 151.40 5.7K
12:46 151.55 151.55 151.50 151.50 1.0K
12:47 151.40 151.40 151.35 151.35 0.8K
12:48 151.95 151.95 151.95 151.95 0.0K
12:49 151.95 151.95 151.45 151.45 0.0K
12:52 151.80 151.80 151.80 151.80 0.0K
12:54 151.95 151.95 151.95 151.95 0.0K
12:58 151.80 151.80 151.80 151.80 0.0K
12:59 151.75 151.75 151.75 151.75 0.0K
13:02 151.75 151.75 151.75 151.75 0.1K
13:04 151.75 151.95 151.75 151.75 0.2K
13:05 151.70 151.70 151.70 151.70 0.0K
13:07 151.95 151.95 151.95 151.95 0.0K
13:20 151.95 151.95 151.95 151.95 0.0K
13:23 151.90 151.90 151.90 151.90 0.0K
13:24 151.90 151.90 151.90 151.90 1.0K
13:28 151.65 151.65 151.65 151.65 0.2K
13:30 151.25 151.25 151.25 151.25 0.3K
13:31 151.65 151.65 151.35 151.35 0.1K
13:35 151.65 151.65 151.65 151.65 0.2K
13:40 151.65 151.65 151.65 151.65 0.0K
13:44 151.50 151.50 151.50 151.50 0.0K
13:48 152.00 152.00 152.00 152.00 0.5K
13:49 152.00 152.00 152.00 152.00 0.0K
13:50 151.60 151.60 151.60 151.60 0.0K
13:51 151.75 151.75 151.75 151.75 0.0K
13:52 151.55 151.55 151.55 151.55 0.1K
13:55 151.80 152.00 151.80 152.00 0.3K
13:56 152.50 152.50 152.50 152.50 0.3K
13:59 152.45 152.45 152.35 152.35 0.5K
14:01 152.40 152.40 152.40 152.40 0.5K
14:02 152.05 152.05 152.05 152.05 0.2K
14:04 152.05 152.05 152.00 152.00 0.4K
14:09 152.45 152.45 152.45 152.45 0.1K
14:11 152.50 152.50 152.50 152.50 0.1K
14:14 152.50 154.00 152.50 154.00 12.3K
14:15 154.70 154.70 153.65 153.65 5.2K
14:16 153.75 153.75 153.45 153.45 0.1K
14:17 153.45 153.45 153.45 153.45 0.1K
14:19 153.40 153.40 153.40 153.40 1.7K
14:21 153.40 153.40 153.40 153.40 0.1K
14:25 153.40 153.40 153.40 153.40 0.2K
14:26 153.40 153.40 153.40 153.40 0.1K
14:27 153.50 153.50 153.35 153.35 0.1K
14:31 153.45 153.45 153.45 153.45 0.0K
14:33 153.20 153.20 153.10 153.10 0.2K
14:34 153.10 153.10 153.10 153.10 0.5K
14:35 153.05 153.05 153.05 153.05 0.2K
14:37 153.10 153.10 153.10 153.10 0.0K
14:38 153.10 153.10 153.10 153.10 0.3K
14:39 153.10 153.10 153.10 153.10 0.4K
14:46 153.25 153.40 153.25 153.40 0.2K
14:48 153.35 153.35 152.80 152.80 0.3K
14:50 153.30 153.30 153.30 153.30 0.1K
14:51 153.30 153.30 153.30 153.30 0.0K
14:55 152.90 153.10 152.90 153.10 0.1K
15:01 152.80 152.80 152.80 152.80 0.0K
15:02 152.95 152.95 152.80 152.80 0.3K
15:03 152.55 152.55 152.55 152.55 0.0K
15:04 152.55 152.55 152.55 152.55 1.0K
15:05 152.55 153.00 152.55 153.00 0.7K
15:15 152.90 152.90 152.50 152.50 1.1K
15:16 152.95 152.95 152.95 152.95 0.0K
15:17 152.90 152.90 152.90 152.90 0.0K
15:23 152.65 152.65 152.65 152.65 0.0K
15:27 152.20 152.20 152.20 152.20 0.0K
15:28 152.60 152.60 152.00 152.00 0.7K
15:29 152.45 152.45 152.45 152.45 0.0K
15:31 152.00 152.00 152.00 152.00 0.1K
15:35 152.00 152.00 152.00 152.00 0.1K
15:36 152.30 152.30 152.30 152.30 0.0K
15:39 152.05 152.05 152.05 152.05 0.0K
15:40 152.05 152.05 152.05 152.05 0.3K
15:41 152.00 152.00 152.00 152.00 0.8K
15:42 151.50 151.50 151.15 151.15 10.5K
15:43 151.30 151.80 151.30 151.80 0.1K
15:44 151.45 151.45 151.45 151.45 0.0K
15:45 151.85 151.85 151.85 151.85 0.0K
15:46 151.55 151.55 151.55 151.55 0.1K
15:47 151.75 151.75 151.70 151.70 0.1K
15:49 151.55 151.55 151.45 151.45 0.3K
15:50 151.40 151.40 151.40 151.40 0.4K
15:52 151.40 151.40 151.40 151.40 0.1K
15:54 151.25 151.25 151.25 151.25 0.2K
15:56 151.40 151.40 151.40 151.40 0.0K
15:57 151.20 151.20 151.20 151.20 0.1K
16:01 151.05 151.40 151.05 151.40 0.5K
16:02 151.05 151.05 151.05 151.05 0.5K
16:03 151.05 151.05 151.05 151.05 0.3K
16:04 151.10 151.10 151.10 151.10 0.2K
16:06 151.10 151.10 151.10 151.10 0.0K
16:07 151.30 151.30 151.30 151.30 0.0K
16:08 151.35 151.45 151.35 151.45 0.2K
16:10 151.10 151.10 151.10 151.10 0.4K
16:11 151.45 151.45 151.45 151.45 0.1K
16:14 151.75 151.75 151.75 151.75 0.1K
16:18 151.00 151.00 151.00 151.00 9.5K
16:19 151.00 151.60 151.00 151.60 0.2K
16:22 151.00 151.00 151.00 151.00 0.0K
16:26 151.10 151.10 151.10 151.10 0.0K
16:28 151.10 151.10 151.10 151.10 0.0K
16:30 151.00 151.00 151.00 151.00 0.2K
16:35 151.00 151.10 151.00 151.10 0.1K
16:37 151.00 151.00 151.00 151.00 0.1K
16:41 151.15 151.60 151.15 151.60 0.1K
16:42 150.25 150.65 150.25 150.65 3.3K
16:43 150.70 151.20 150.70 151.20 0.1K
16:44 150.70 150.70 150.70 150.70 0.1K
16:45 150.70 150.70 150.40 150.40 0.2K
16:46 150.45 152.00 150.45 152.00 2.8K
16:47 152.05 152.30 152.05 152.25 0.8K
16:48 152.20 152.90 152.20 152.25 2.5K
16:49 153.00 153.00 152.25 152.30 7.4K
16:50 152.30 152.30 152.30 152.30 0.9K
16:51 152.30 152.30 152.30 152.30 0.4K
16:52 153.00 153.15 152.50 153.15 15.4K
16:53 152.60 152.60 152.60 152.60 0.1K
16:55 152.65 152.65 152.65 152.65 0.0K
16:56 153.00 153.00 153.00 153.00 0.1K
16:57 153.00 153.00 153.00 153.00 0.0K
16:59 153.00 153.00 152.65 152.65 0.0K
17:00 153.00 153.00 153.00 153.00 0.0K
17:01 153.00 153.00 153.00 153.00 0.1K
17:02 152.65 152.65 152.65 152.65 0.0K
17:03 152.55 152.55 152.45 152.45 1.9K
17:04 152.40 152.40 152.40 152.40 0.0K
17:05 152.85 152.95 152.80 152.80 0.3K
17:06 152.90 152.90 152.90 152.90 0.2K
17:07 152.90 152.90 152.90 152.90 0.0K
17:08 152.65 152.65 152.65 152.65 0.0K
17:09 152.90 152.90 152.90 152.90 0.0K
17:10 152.60 152.60 152.60 152.60 0.0K
17:15 152.60 152.60 152.60 152.60 0.1K
17:16 152.55 152.55 152.55 152.55 0.2K
17:18 152.55 152.55 152.55 152.55 0.1K
17:19 152.50 152.55 152.45 152.45 0.3K
17:20 152.40 152.80 152.40 152.80 0.2K
17:21 152.40 152.40 152.35 152.35 1.2K
17:24 152.30 152.30 152.30 152.30 1.1K
17:26 152.30 152.30 152.30 152.30 0.1K
17:27 151.95 152.00 151.90 152.00 1.6K
17:28 151.70 151.70 151.70 151.70 0.4K
17:29 151.70 151.70 151.70 151.70 0.0K
17:31 152.00 152.00 152.00 152.00 0.0K
17:32 152.00 152.00 152.00 152.00 0.6K
17:34 152.00 152.00 152.00 152.00 0.0K
17:37 152.00 152.00 151.70 151.70 0.1K
17:38 152.00 152.00 152.00 152.00 0.1K
17:39 152.00 152.00 152.00 152.00 1.6K
17:41 152.00 152.00 151.15 151.15 1.1K
17:42 151.60 151.60 151.60 151.60 0.0K
17:47 151.45 151.45 151.45 151.45 0.3K
17:50 151.75 151.75 151.75 151.75 0.1K
17:51 151.65 151.85 151.65 151.80 0.1K
17:56 151.80 151.80 151.80 151.80 0.0K
17:57 151.65 151.65 151.65 151.65 0.0K
17:59 151.65 151.65 151.65 151.65 0.0K
18:00 151.50 151.50 151.50 151.50 0.0K
18:12 151.20 151.20 151.20 151.20 0.1K
18:15 151.10 151.65 151.10 151.65 0.2K
18:20 151.45 151.45 151.45 151.45 0.0K
18:22 151.15 151.45 151.15 151.45 0.0K
18:23 151.00 151.00 150.70 150.70 7.4K
18:24 150.70 150.70 150.50 150.50 0.7K
18:25 150.55 150.55 150.55 150.55 1.8K
18:26 150.55 150.55 150.35 150.35 1.1K
18:28 150.50 150.50 150.50 150.50 0.2K
18:33 150.55 150.55 150.55 150.55 0.0K
18:35 151.10 151.20 151.10 151.20 0.2K
18:45 151.30 151.30 151.30 151.30 0.7K
18:46 151.30 151.30 151.30 151.30 0.0K
18:48 151.30 151.30 151.30 151.30 0.1K
23:49 151.30 151.30 151.30 151.30 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible