MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Fédération de Russie →
104.00
Dernière Mise à Jour: 2025-10-05
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:59 152.15 152.15 152.15 152.15 1.3K
10:00 152.15 152.15 150.20 150.20 1.1K
10:01 150.20 150.20 150.20 150.20 1.4K
10:02 150.20 150.50 150.20 150.50 0.6K
10:03 150.50 150.85 150.50 150.85 0.1K
10:04 150.95 150.95 150.95 150.95 0.3K
10:05 151.00 151.35 151.00 151.35 1.8K
10:06 151.45 151.45 151.00 151.00 2.6K
10:07 151.00 151.00 150.85 150.85 0.2K
10:08 150.85 150.85 150.85 150.85 0.0K
10:09 150.65 150.65 150.65 150.65 0.0K
10:10 150.85 151.30 150.85 151.30 0.2K
10:12 151.30 151.30 151.30 151.30 0.1K
10:14 151.30 151.40 151.30 151.40 0.2K
10:15 151.40 151.40 150.90 150.90 0.4K
10:16 150.65 150.65 150.65 150.65 0.0K
10:17 150.90 151.85 150.90 151.85 2.1K
10:18 152.15 152.90 151.85 152.90 19.6K
10:19 153.00 153.40 151.95 153.40 16.0K
10:20 153.50 153.50 153.00 153.00 5.8K
10:21 153.00 153.15 153.00 153.00 5.9K
10:22 153.00 153.10 153.00 153.00 4.1K
10:23 153.05 153.10 153.05 153.05 1.3K
10:24 153.10 153.30 153.00 153.30 6.4K
10:25 153.50 153.60 153.50 153.60 8.2K
10:26 154.05 154.80 153.90 153.90 22.2K
10:27 154.45 154.45 153.95 153.95 2.6K
10:28 154.00 154.35 153.95 154.30 2.1K
10:29 153.95 153.95 153.95 153.95 0.3K
10:30 154.35 154.60 154.35 154.60 2.3K
10:31 154.60 154.65 154.35 154.35 4.1K
10:32 154.55 154.55 154.55 154.55 1.1K
10:33 154.55 154.55 154.10 154.40 2.8K
10:34 154.40 154.40 154.25 154.30 4.1K
10:35 154.20 154.50 154.20 154.20 1.5K
10:36 154.45 154.45 154.45 154.45 0.3K
10:37 154.45 154.45 154.20 154.35 0.5K
10:38 153.95 154.30 153.95 154.30 2.3K
10:39 154.30 154.30 154.00 154.00 0.1K
10:40 154.10 154.10 154.10 154.10 0.0K
10:41 154.00 154.00 153.95 153.95 0.3K
10:42 153.95 153.95 153.95 153.95 0.4K
10:43 153.95 153.95 153.95 153.95 0.0K
10:44 154.00 154.00 154.00 154.00 0.2K
10:45 153.95 153.95 153.95 153.95 0.3K
10:46 153.95 153.95 153.50 153.85 2.2K
10:48 153.80 153.80 153.80 153.80 0.1K
10:50 153.50 153.50 153.50 153.50 0.3K
10:51 153.70 153.70 153.70 153.70 0.1K
10:52 153.70 153.90 153.70 153.90 0.2K
10:53 153.45 153.45 153.45 153.45 0.8K
10:54 153.80 153.80 153.75 153.75 0.5K
10:56 153.60 153.60 153.60 153.60 0.0K
10:57 153.55 153.55 153.55 153.55 0.0K
10:58 153.70 153.70 153.70 153.70 0.1K
11:00 153.70 153.70 153.70 153.70 0.3K
11:01 153.60 153.70 153.60 153.70 1.0K
11:02 153.70 153.70 153.10 153.10 1.5K
11:03 152.70 152.70 152.35 152.35 3.7K
11:04 152.35 152.35 152.10 152.35 1.6K
11:05 152.60 152.60 152.60 152.60 0.2K
11:06 152.65 152.65 152.65 152.65 0.1K
11:07 152.65 152.65 152.65 152.65 1.0K
11:09 152.35 152.35 152.35 152.35 0.5K
11:10 152.35 152.55 152.35 152.55 0.2K
11:11 152.55 152.55 152.55 152.55 0.1K
11:12 152.55 152.55 152.55 152.55 0.3K
11:15 152.10 152.10 152.10 152.10 0.2K
11:16 152.00 152.00 152.00 152.00 3.0K
11:20 152.40 152.40 152.40 152.40 0.6K
11:21 152.00 152.00 152.00 152.00 0.3K
11:22 152.00 152.00 152.00 152.00 0.3K
11:23 152.25 152.30 152.25 152.30 0.2K
11:28 152.00 152.00 152.00 152.00 1.2K
11:30 152.25 152.25 152.25 152.25 0.5K
11:32 152.25 152.25 152.25 152.25 0.1K
11:33 152.25 152.35 152.25 152.35 0.0K
11:34 152.35 152.35 152.35 152.35 0.3K
11:38 152.20 152.20 152.20 152.20 0.2K
11:40 152.35 152.35 152.35 152.35 1.5K
11:41 152.55 152.55 152.55 152.55 0.1K
11:43 152.50 152.50 152.50 152.50 0.2K
11:45 152.50 152.50 152.45 152.45 0.2K
11:47 152.50 152.55 152.50 152.55 1.1K
11:48 152.85 152.85 152.85 152.85 3.2K
11:49 153.00 153.00 152.50 152.50 0.4K
11:51 152.95 152.95 152.95 152.95 0.1K
11:52 153.00 153.55 153.00 153.55 1.1K
11:54 152.75 152.75 152.75 152.75 0.5K
11:55 153.45 153.45 153.45 153.45 0.3K
11:56 153.45 153.45 153.45 153.45 0.4K
11:57 153.40 153.40 153.40 153.40 0.0K
11:59 152.50 152.50 152.50 152.50 0.1K
12:00 153.20 153.30 152.85 153.30 1.9K
12:01 152.85 152.85 152.85 152.85 0.0K
12:03 152.90 152.90 152.90 152.90 0.1K
12:05 152.95 152.95 152.95 152.95 0.0K
12:11 152.95 152.95 152.95 152.95 0.0K
12:15 152.85 152.85 152.85 152.85 0.5K
12:18 152.80 152.80 152.80 152.80 0.4K
12:19 152.90 152.90 152.90 152.90 0.7K
12:20 153.25 153.30 153.25 153.30 0.4K
12:21 153.30 153.30 153.30 153.30 0.1K
12:30 153.20 153.20 153.20 153.20 0.0K
12:31 153.00 153.00 153.00 153.00 0.0K
12:32 153.00 153.00 153.00 153.00 0.0K
12:41 153.30 153.30 153.30 153.30 0.1K
12:42 153.30 153.30 153.30 153.30 0.1K
12:44 153.05 153.05 153.05 153.05 0.2K
12:47 153.25 153.30 153.25 153.30 0.0K
12:48 153.00 153.00 153.00 153.00 0.3K
12:50 153.00 153.00 153.00 153.00 0.1K
12:54 153.00 153.00 152.50 152.50 1.2K
12:57 152.45 152.45 152.45 152.45 0.4K
13:01 152.25 152.25 152.25 152.25 0.1K
13:02 152.25 152.25 152.25 152.25 0.5K
13:05 152.50 152.50 152.50 152.50 0.0K
13:07 152.25 152.25 152.25 152.25 0.3K
13:24 152.80 152.80 152.80 152.80 0.4K
13:34 152.35 152.35 152.35 152.35 0.1K
13:35 152.75 152.75 152.75 152.75 0.0K
13:40 152.25 152.25 152.25 152.25 0.3K
13:41 152.25 152.25 152.00 152.00 2.1K
13:43 152.20 152.20 152.20 152.20 0.0K
13:45 152.20 152.20 152.00 152.00 0.1K
13:48 152.00 152.00 152.00 152.00 0.3K
13:49 151.90 151.90 151.90 151.90 0.2K
13:51 151.70 151.70 151.70 151.70 0.1K
13:52 151.05 151.05 151.05 151.05 2.2K
13:55 151.70 151.85 151.70 151.85 0.9K
14:27 151.50 151.50 151.50 151.50 0.7K
14:32 151.50 151.50 151.50 151.50 0.0K
14:33 151.50 151.50 151.50 151.50 0.6K
14:37 151.60 151.60 151.60 151.60 0.0K
14:50 151.40 151.40 151.40 151.40 0.1K
14:55 151.60 151.60 151.60 151.60 0.0K
14:59 151.30 151.30 151.30 151.30 0.2K
15:02 151.25 151.25 151.25 151.25 0.1K
15:03 151.25 151.25 151.25 151.25 0.2K
15:07 151.75 151.75 151.75 151.75 0.1K
15:10 151.80 151.80 151.80 151.80 0.0K
15:11 151.85 151.85 151.75 151.75 1.1K
15:14 151.70 151.70 151.70 151.70 0.0K
15:16 151.35 151.35 151.30 151.30 0.1K
15:17 151.25 151.25 151.25 151.25 0.6K
15:18 151.45 151.45 151.45 151.45 0.2K
15:19 151.95 152.20 151.95 152.20 0.9K
15:20 152.20 152.20 152.20 152.20 0.1K
15:23 152.15 152.15 152.15 152.15 0.1K
15:25 152.10 152.10 152.10 152.10 0.3K
16:02 152.10 152.10 152.10 152.10 0.3K
16:12 152.00 152.00 152.00 152.00 0.0K
16:16 152.15 152.20 152.00 152.00 0.3K
16:28 151.70 151.70 151.70 151.70 0.2K
16:32 152.15 152.15 152.15 152.15 0.1K
16:49 152.00 152.00 152.00 152.00 0.0K
16:50 151.60 151.60 151.60 151.60 0.0K
16:51 151.35 151.35 151.35 151.35 0.3K
16:52 151.40 151.40 151.40 151.40 0.2K
17:02 152.00 152.00 152.00 152.00 0.0K
17:06 151.95 151.95 151.95 151.95 0.0K
17:10 151.90 151.90 151.90 151.90 0.1K
17:11 151.95 151.95 151.95 151.95 0.2K
17:12 151.60 151.60 151.60 151.60 0.0K
17:13 151.60 151.60 151.60 151.60 0.3K
17:19 151.65 151.65 151.65 151.65 0.0K
17:29 151.90 151.90 151.90 151.90 0.1K
17:31 151.90 151.90 151.90 151.90 0.0K
17:34 151.90 151.90 151.90 151.90 0.2K
17:35 151.90 151.90 151.90 151.90 0.0K
17:39 151.60 151.60 151.60 151.60 0.1K
17:45 151.95 151.95 151.95 151.95 0.0K
17:54 151.90 151.90 151.90 151.90 0.0K
18:01 151.50 151.50 151.50 151.50 0.3K
18:08 151.55 151.55 151.55 151.55 0.1K
18:20 151.50 151.50 151.50 151.50 0.2K
18:23 151.50 151.50 151.50 151.50 0.0K
18:24 151.50 151.50 151.50 151.50 0.0K
18:26 151.50 151.50 151.50 151.50 0.1K
18:30 149.30 149.75 149.10 149.75 11.9K
18:31 149.75 149.90 149.75 149.90 1.5K
18:33 150.25 150.25 150.25 150.25 0.0K
18:35 150.05 150.05 149.90 149.90 0.2K
18:36 149.80 149.80 149.80 149.80 0.3K
18:37 150.25 150.40 150.25 150.40 1.3K
18:39 150.45 150.45 150.45 150.45 0.1K
18:45 150.40 150.40 150.40 150.40 2.0K
23:49 150.40 150.40 150.40 150.40 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible