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
09:59 153.60 153.60 153.60 153.60 0.8K
10:00 155.00 155.25 155.00 155.25 2.5K
10:01 155.25 155.25 155.00 155.00 0.7K
10:02 155.25 155.25 154.90 154.90 0.4K
10:03 154.90 154.90 154.90 154.90 0.0K
10:04 154.85 154.85 154.85 154.85 0.0K
10:05 154.85 154.85 154.65 154.65 0.3K
10:06 154.65 154.65 154.65 154.65 0.2K
10:07 154.70 154.80 154.70 154.80 1.2K
10:08 155.50 155.50 155.40 155.50 5.4K
10:09 155.50 155.95 155.50 155.95 0.2K
10:10 156.25 156.25 156.25 156.25 1.8K
10:11 156.55 156.55 156.55 156.55 0.0K
10:12 156.50 156.90 156.50 156.90 3.1K
10:13 157.00 158.40 157.00 158.40 10.9K
10:14 158.45 159.00 158.45 159.00 21.2K
10:15 158.80 160.00 158.80 159.75 19.4K
10:16 159.95 159.95 158.55 158.55 9.0K
10:17 157.95 158.75 157.35 158.60 3.8K
10:18 158.75 159.40 158.30 158.30 1.5K
10:19 158.30 159.85 158.30 159.85 4.7K
10:20 159.30 159.75 159.30 159.75 0.8K
10:21 159.70 159.70 159.35 159.35 1.4K
10:22 159.35 159.35 159.35 159.35 0.2K
10:23 159.80 159.80 159.35 159.35 2.5K
10:24 159.25 159.25 159.20 159.20 3.0K
10:25 159.00 159.00 158.80 159.00 3.6K
10:26 158.80 158.80 158.75 158.75 5.9K
10:27 158.35 158.45 158.00 158.00 0.5K
10:28 158.00 158.60 157.95 158.60 0.4K
10:30 158.60 158.60 157.95 157.95 0.5K
10:31 157.95 157.95 157.90 157.90 0.6K
10:32 158.55 158.55 157.90 158.50 0.3K
10:33 158.50 158.50 158.50 158.50 0.1K
10:35 157.90 157.95 157.90 157.95 0.2K
10:36 157.35 157.35 157.35 157.35 3.0K
10:39 157.50 157.50 157.50 157.50 0.0K
10:40 157.40 157.40 157.40 157.40 0.3K
10:41 157.85 157.85 157.85 157.85 0.1K
10:42 158.00 158.00 158.00 158.00 1.9K
10:44 158.25 158.25 158.20 158.20 0.2K
10:45 158.45 158.50 158.45 158.45 1.1K
10:46 158.75 158.75 158.75 158.75 1.6K
10:47 158.90 158.95 158.75 158.95 0.5K
10:48 158.95 158.95 158.95 158.95 0.1K
10:49 158.95 159.00 158.75 158.75 0.6K
10:51 158.75 158.75 158.75 158.75 0.1K
10:52 158.75 158.75 158.15 158.15 0.0K
10:53 158.15 158.15 158.15 158.15 0.2K
10:54 158.05 158.05 158.05 158.05 0.0K
10:56 158.75 158.75 158.15 158.15 0.1K
10:57 158.50 158.50 158.50 158.50 0.0K
11:00 158.70 158.75 158.70 158.75 0.2K
11:01 158.75 158.75 158.75 158.75 0.6K
11:02 158.50 158.50 158.50 158.50 0.1K
11:03 158.50 158.50 157.80 157.80 1.5K
11:04 158.05 158.05 158.05 158.05 0.0K
11:05 157.95 157.95 157.70 157.70 0.2K
11:06 157.60 157.60 157.60 157.60 0.1K
11:07 157.65 157.65 157.65 157.65 0.1K
11:08 158.20 158.20 158.20 158.20 0.1K
11:10 158.25 158.25 158.25 158.25 0.0K
11:12 158.25 158.25 158.25 158.25 0.0K
11:13 158.25 158.25 158.25 158.25 0.1K
11:14 158.25 158.25 158.25 158.25 0.0K
11:16 158.30 158.30 158.30 158.30 0.0K
11:17 158.25 158.35 158.25 158.35 0.2K
11:18 158.25 158.25 158.25 158.25 0.2K
11:19 158.15 158.15 158.15 158.15 0.0K
11:20 158.15 158.25 158.15 158.25 0.1K
11:21 158.25 158.25 158.25 158.25 0.0K
11:22 158.25 158.25 158.25 158.25 0.2K
11:23 158.35 158.35 158.35 158.35 0.1K
11:24 158.70 158.70 158.70 158.70 2.2K
11:25 158.30 158.30 158.30 158.30 0.0K
11:27 158.35 158.35 158.35 158.35 0.0K
11:28 158.35 158.35 158.35 158.35 0.0K
11:29 158.50 158.50 158.35 158.35 0.0K
11:30 158.30 158.30 158.30 158.30 0.0K
11:32 158.30 158.30 158.30 158.30 0.0K
11:33 158.30 158.30 158.25 158.25 0.6K
11:36 158.75 158.75 158.75 158.75 2.4K
11:38 159.00 159.00 159.00 159.00 1.4K
11:39 159.60 159.60 159.60 159.60 0.6K
11:40 159.65 159.65 158.50 159.10 4.8K
11:41 158.55 158.55 158.55 158.55 0.0K
11:42 158.55 158.55 158.50 158.50 0.2K
11:43 158.50 158.50 158.50 158.50 0.1K
11:50 158.15 158.15 158.15 158.15 0.3K
11:51 158.15 158.15 158.10 158.10 0.0K
11:52 158.05 158.05 158.00 158.00 0.7K
11:54 158.00 158.00 158.00 158.00 0.0K
11:55 157.80 157.80 157.80 157.80 0.2K
11:56 158.00 158.00 158.00 158.00 0.0K
11:57 158.00 158.00 158.00 158.00 0.0K
11:59 157.70 157.70 157.60 157.60 0.1K
12:03 157.80 157.80 157.80 157.80 0.2K
12:06 158.00 158.00 158.00 158.00 0.7K
12:09 158.00 159.00 158.00 159.00 9.5K
12:10 159.05 159.05 159.00 159.00 1.2K
12:13 158.05 158.05 158.05 158.05 0.1K
12:19 158.50 158.50 158.50 158.50 0.3K
12:20 158.50 158.55 158.50 158.55 1.1K
12:21 158.55 158.55 158.55 158.55 0.2K
12:22 158.55 158.55 158.55 158.55 0.2K
12:23 159.00 159.00 159.00 159.00 0.5K
12:24 159.35 159.75 159.15 159.75 3.3K
12:25 159.75 159.80 159.75 159.75 1.2K
12:34 159.10 159.80 159.10 159.80 1.9K
12:35 159.45 159.45 159.45 159.45 0.1K
12:36 159.45 159.45 159.45 159.45 3.0K
12:37 159.25 159.25 159.25 159.25 0.0K
12:38 159.15 159.15 159.15 159.15 0.0K
12:40 158.55 158.55 158.55 158.55 0.4K
12:41 158.60 158.60 158.60 158.60 0.0K
12:43 158.95 159.40 158.95 159.40 0.6K
12:46 158.85 159.35 158.85 159.35 0.1K
12:48 159.40 159.40 159.40 159.40 0.6K
12:50 159.40 159.40 159.40 159.40 0.1K
12:53 159.40 159.40 159.40 159.40 0.1K
13:00 159.10 159.10 159.10 159.10 0.1K
13:02 158.85 158.85 158.85 158.85 0.1K
13:03 158.85 158.85 158.85 158.85 0.1K
13:07 158.90 158.90 158.90 158.90 0.0K
13:08 158.85 158.90 158.85 158.85 0.1K
13:09 158.85 158.85 158.85 158.85 0.6K
13:11 158.65 158.65 158.65 158.65 0.1K
13:14 158.55 158.55 158.55 158.55 0.1K
13:20 158.85 158.85 158.85 158.85 0.0K
13:21 159.00 159.40 159.00 159.40 0.4K
13:28 159.35 159.35 159.35 159.35 0.1K
13:29 159.40 159.40 159.40 159.40 0.1K
13:40 158.60 158.65 158.60 158.65 0.2K
13:41 158.65 158.65 158.55 158.55 0.2K
13:42 158.55 158.55 158.55 158.55 0.0K
13:43 158.50 158.55 158.50 158.55 0.0K
13:45 158.55 158.55 158.55 158.55 0.0K
13:49 158.50 158.55 158.50 158.55 0.1K
13:50 158.65 158.65 158.65 158.65 0.1K
13:51 158.65 158.65 158.50 158.50 0.5K
13:52 158.65 158.65 158.50 158.50 0.5K
13:54 158.65 158.65 158.65 158.65 0.7K
13:58 158.65 158.65 158.65 158.65 0.9K
13:59 158.65 158.65 158.65 158.65 0.2K
14:02 158.30 158.30 158.30 158.30 0.9K
14:05 158.30 158.30 158.30 158.30 0.0K
14:07 158.30 158.30 158.30 158.30 0.1K
14:08 158.30 158.30 158.30 158.30 0.1K
14:10 158.30 158.30 158.30 158.30 0.2K
14:11 158.30 158.30 158.30 158.30 0.0K
14:12 158.30 158.30 158.30 158.30 0.0K
14:13 158.30 158.30 158.30 158.30 0.1K
14:23 158.30 158.30 158.30 158.30 0.0K
14:28 158.35 158.35 158.35 158.35 0.0K
14:34 157.00 157.00 156.00 156.55 14.4K
14:35 156.55 156.80 156.55 156.80 0.3K
14:36 156.80 156.80 156.60 156.60 0.0K
14:37 156.70 156.75 156.70 156.75 0.2K
14:38 156.70 156.70 156.70 156.70 0.1K
14:39 156.85 156.85 156.85 156.85 0.0K
14:43 156.95 156.95 156.90 156.90 0.1K
14:44 156.90 156.90 156.90 156.90 0.1K
14:45 156.75 156.75 156.75 156.75 0.0K
14:48 157.15 157.15 157.15 157.15 0.5K
14:49 157.15 157.15 157.15 157.15 0.0K
14:51 157.15 157.15 157.15 157.15 0.3K
14:52 157.15 157.15 157.15 157.15 0.1K
14:53 157.15 157.15 157.15 157.15 0.0K
14:54 157.15 157.15 157.15 157.15 0.0K
14:57 157.15 157.15 157.15 157.15 0.1K
15:02 157.15 157.15 157.15 157.15 0.0K
15:06 157.10 157.15 157.10 157.15 0.3K
15:07 156.90 156.90 156.90 156.90 0.1K
15:08 157.15 157.15 157.15 157.15 0.0K
15:10 157.15 157.15 157.15 157.15 0.0K
15:13 157.10 157.10 157.10 157.10 0.1K
15:16 157.00 157.10 157.00 157.10 1.3K
15:17 157.10 157.15 157.10 157.15 0.2K
15:18 157.00 157.15 157.00 157.15 1.7K
15:19 156.95 157.40 156.95 157.40 0.1K
15:20 157.80 157.80 157.75 157.75 0.0K
15:41 157.50 157.50 157.50 157.50 0.0K
15:42 157.50 157.60 157.50 157.60 0.2K
15:44 157.75 157.75 157.75 157.75 0.3K
15:45 157.70 157.70 157.70 157.70 0.1K
15:47 157.50 157.50 157.50 157.50 0.0K
15:49 157.50 157.50 157.50 157.50 0.2K
15:51 157.55 157.55 157.55 157.55 0.0K
15:52 157.55 157.55 157.55 157.55 0.1K
15:53 157.50 157.50 157.50 157.50 0.0K
15:58 157.50 157.65 157.50 157.65 0.0K
15:59 157.05 157.05 157.05 157.05 0.6K
16:04 156.95 156.95 156.95 156.95 0.3K
16:06 157.30 157.30 157.30 157.30 0.1K
16:07 157.35 157.35 157.35 157.35 0.1K
16:09 156.95 156.95 156.95 156.95 0.1K
16:12 157.45 157.45 157.45 157.45 0.1K
16:17 157.50 157.50 157.50 157.50 1.0K
16:22 157.20 157.20 157.20 157.20 0.0K
16:24 157.05 157.05 157.05 157.05 0.5K
16:28 157.45 157.45 157.45 157.45 0.3K
16:29 157.50 157.75 157.50 157.75 0.4K
16:31 157.65 157.85 157.60 157.85 0.8K
16:33 157.55 157.55 157.55 157.55 0.0K
16:34 157.55 157.55 157.55 157.55 0.0K
16:35 157.55 157.55 157.55 157.55 0.0K
16:39 157.40 157.40 157.40 157.40 0.0K
16:45 157.40 157.40 157.40 157.40 0.0K
16:46 157.90 157.90 157.90 157.90 0.1K
16:53 157.70 157.70 157.70 157.70 0.0K
16:54 157.70 157.70 157.15 157.15 0.8K
16:57 157.15 157.15 157.15 157.15 0.8K
16:58 157.50 157.50 157.50 157.50 0.0K
16:59 157.00 157.00 157.00 157.00 0.6K
17:01 157.05 157.05 157.00 157.00 0.6K
17:02 156.90 156.90 156.90 156.90 0.2K
17:05 156.95 156.95 156.95 156.95 0.2K
17:06 156.90 156.90 156.90 156.90 0.2K
17:13 157.10 157.10 157.10 157.10 0.0K
17:18 157.45 157.45 157.45 157.45 0.1K
17:21 157.10 157.10 157.10 157.10 0.1K
17:22 157.10 157.10 157.10 157.10 0.0K
17:24 157.10 157.10 157.10 157.10 0.0K
17:25 157.50 157.90 157.50 157.90 0.6K
17:27 157.45 157.45 157.45 157.45 0.3K
17:28 158.00 158.00 158.00 158.00 0.0K
17:29 158.00 158.00 158.00 158.00 0.1K
17:31 157.10 157.10 157.10 157.10 0.6K
17:34 157.00 157.00 157.00 157.00 2.1K
17:38 156.80 156.80 156.80 156.80 0.3K
17:40 156.95 157.00 156.95 157.00 0.4K
17:41 157.00 157.00 157.00 157.00 0.0K
17:42 156.20 156.45 156.20 156.45 0.9K
17:43 156.80 156.80 156.80 156.80 0.0K
17:44 156.05 156.05 156.05 156.05 1.8K
17:47 156.75 156.75 156.75 156.75 0.0K
17:48 156.15 156.15 156.15 156.15 0.0K
17:49 156.15 156.15 156.15 156.15 1.0K
17:52 156.20 156.20 156.20 156.20 0.2K
17:55 156.65 156.65 156.65 156.65 0.2K
18:00 156.70 156.70 156.70 156.70 0.1K
18:02 156.70 156.70 156.70 156.70 0.5K
18:03 156.70 156.70 156.70 156.70 0.5K
18:04 156.85 156.95 156.85 156.95 0.2K
18:05 157.00 157.00 156.70 156.95 2.7K
18:06 157.30 157.30 157.30 157.30 2.0K
18:07 157.00 157.00 156.95 156.95 1.8K
18:08 156.95 156.95 156.95 156.95 0.1K
18:09 156.95 156.95 156.75 156.75 0.0K
18:15 157.65 157.65 157.65 157.65 0.2K
18:16 157.75 157.75 157.65 157.65 0.0K
18:18 156.85 156.85 156.85 156.85 0.1K
18:20 157.55 157.55 157.55 157.55 0.0K
18:23 157.55 157.55 157.50 157.50 0.6K
18:26 157.45 157.50 157.45 157.50 0.1K
18:27 157.50 157.50 157.50 157.50 0.1K
18:28 157.05 157.05 157.05 157.05 0.1K
18:31 157.70 157.70 157.70 157.70 0.1K
18:35 157.70 157.70 157.70 157.70 0.0K
18:36 157.05 157.05 157.05 157.05 0.1K
18:37 157.65 157.65 157.65 157.65 0.1K
18:38 156.90 156.90 156.90 156.90 0.9K
18:39 157.00 157.00 157.00 157.00 0.0K
18:45 157.00 157.00 157.00 157.00 1.3K
18:46 157.00 157.00 157.00 157.00 0.1K
23:49 157.00 157.00 157.00 157.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible