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
10:00 169.20 169.20 169.10 169.10 6.1K
10:01 169.05 169.85 168.65 169.85 5.4K
10:02 170.00 170.00 168.75 168.75 1.8K
10:04 169.90 169.90 168.90 169.40 0.1K
10:05 168.85 168.85 167.45 167.45 2.9K
10:06 167.65 168.45 167.40 168.45 4.8K
10:07 168.45 168.45 167.80 167.80 0.5K
10:08 168.40 168.40 167.80 168.35 0.4K
10:09 167.30 167.85 167.30 167.80 3.4K
10:10 167.65 167.70 167.65 167.70 0.7K
10:11 169.50 169.50 169.45 169.45 6.2K
10:12 168.80 169.75 168.80 169.75 0.4K
10:13 168.95 169.80 168.95 169.70 0.3K
10:14 169.70 171.00 169.70 171.00 12.8K
10:15 172.00 175.80 172.00 174.40 48.0K
10:16 172.90 173.20 172.70 172.75 25.3K
10:17 172.05 172.05 171.70 171.75 6.6K
10:18 172.40 172.50 171.65 171.65 8.3K
10:19 171.95 172.05 171.95 172.05 2.6K
10:20 172.05 172.05 171.20 171.20 1.7K
10:21 169.60 170.20 169.60 170.05 22.2K
10:22 170.10 170.25 170.10 170.25 2.2K
10:23 170.20 170.20 169.60 169.60 1.9K
10:24 169.55 169.55 169.55 169.55 1.6K
10:25 169.55 170.15 169.00 170.15 5.7K
10:26 170.15 170.45 169.95 170.40 1.2K
10:27 170.20 170.65 170.20 170.65 0.8K
10:28 171.90 171.95 170.40 170.40 6.1K
10:29 170.25 170.75 170.25 170.75 1.9K
10:30 171.00 171.00 170.20 170.80 0.4K
10:31 171.00 171.00 170.35 170.35 0.3K
10:32 171.00 171.00 170.40 170.40 0.3K
10:33 170.35 170.35 170.35 170.35 0.1K
10:34 170.50 170.50 170.35 170.35 0.1K
10:35 170.35 170.35 169.00 169.00 4.3K
10:36 169.85 169.85 169.70 169.70 1.4K
10:37 169.80 170.20 169.80 170.20 1.1K
10:38 169.80 169.80 169.00 169.75 2.1K
10:39 169.75 169.75 169.05 169.05 0.3K
10:40 169.70 169.90 169.60 169.80 0.3K
10:41 170.20 170.30 170.20 170.30 0.8K
10:42 170.35 170.35 170.35 170.35 0.3K
10:43 170.35 170.35 170.25 170.25 1.1K
10:44 170.25 170.25 170.25 170.25 0.5K
10:45 170.35 170.35 170.30 170.30 1.1K
10:46 170.30 170.95 170.30 170.95 5.3K
10:47 170.95 172.50 170.95 172.50 12.8K
10:48 171.95 172.50 170.80 172.50 5.3K
10:49 171.80 172.70 171.80 172.05 1.4K
10:50 172.50 173.00 172.40 173.00 4.5K
10:51 172.95 173.00 172.50 172.60 6.7K
10:52 171.80 172.60 171.80 172.30 1.4K
10:53 171.85 171.85 170.85 170.85 1.1K
10:54 170.85 170.85 170.85 170.85 0.6K
10:55 171.85 171.85 171.75 171.75 0.4K
10:56 172.05 172.05 171.75 172.00 0.4K
10:57 171.75 171.75 171.75 171.75 0.4K
10:58 171.65 171.65 171.65 171.65 0.0K
10:59 170.85 171.60 170.85 171.60 0.3K
11:00 171.60 171.60 171.60 171.60 0.1K
11:01 171.60 171.70 171.60 171.70 0.1K
11:02 171.70 171.70 171.05 171.05 0.1K
11:03 171.45 171.45 171.45 171.45 0.0K
11:04 171.40 171.40 171.00 171.00 0.2K
11:05 171.20 171.80 171.20 171.20 1.5K
11:06 171.25 171.70 171.25 171.70 0.2K
11:07 171.25 171.25 171.25 171.25 0.0K
11:08 171.25 171.25 170.40 170.85 3.4K
11:09 170.25 171.10 170.25 171.10 0.3K
11:10 170.90 170.90 170.85 170.85 0.4K
11:11 170.85 170.85 170.30 170.30 0.1K
11:12 170.30 170.65 170.30 170.65 0.1K
11:13 170.60 170.70 170.60 170.70 1.3K
11:14 170.25 170.25 170.20 170.20 0.3K
11:16 169.60 170.15 169.40 170.15 4.0K
11:17 170.15 170.15 169.60 169.60 0.6K
11:18 170.35 170.45 170.25 170.45 0.5K
11:19 169.95 169.95 169.95 169.95 0.0K
11:20 169.95 169.95 169.95 169.95 0.3K
11:22 170.00 170.00 170.00 170.00 0.0K
11:23 170.05 170.40 170.05 170.40 0.0K
11:24 170.70 170.70 170.70 170.70 0.9K
11:25 170.70 170.70 170.70 170.70 0.1K
11:26 170.40 170.40 170.40 170.40 0.1K
11:27 170.05 170.60 170.05 170.60 0.6K
11:28 170.00 170.00 170.00 170.00 0.7K
11:29 170.00 170.00 169.85 169.85 0.1K
11:30 169.85 169.85 169.85 169.85 0.0K
11:31 169.85 169.95 169.85 169.95 0.0K
11:34 169.60 169.60 169.60 169.60 0.1K
11:35 169.60 169.60 169.60 169.60 0.1K
11:36 169.60 169.60 169.50 169.50 0.1K
11:37 169.50 169.50 169.35 169.35 0.7K
11:38 169.35 169.55 169.35 169.50 0.5K
11:40 169.30 169.55 169.30 169.55 0.3K
11:41 169.55 170.05 169.55 170.05 0.3K
11:42 169.20 169.20 169.20 169.20 0.3K
11:43 169.20 169.20 169.20 169.20 0.1K
11:44 169.20 169.85 169.05 169.85 5.9K
11:45 169.80 169.80 169.10 169.65 0.2K
11:47 169.00 169.00 169.00 169.00 2.3K
11:48 169.00 169.00 169.00 169.00 0.0K
11:50 169.55 169.55 169.55 169.55 0.1K
11:51 169.55 169.55 169.55 169.55 0.0K
11:52 169.60 169.75 169.60 169.75 0.2K
11:53 170.00 170.00 170.00 170.00 0.0K
11:54 170.00 170.00 170.00 170.00 0.2K
11:55 170.00 170.00 170.00 170.00 0.0K
11:56 170.00 170.00 170.00 170.00 0.0K
11:58 170.00 170.00 170.00 170.00 0.0K
11:59 170.00 170.00 170.00 170.00 0.0K
12:00 170.00 170.00 170.00 170.00 0.0K
12:03 169.60 169.60 169.60 169.60 0.2K
12:04 170.00 170.00 170.00 170.00 0.2K
12:05 170.60 170.60 170.60 170.60 0.3K
12:06 170.00 170.00 170.00 170.00 0.1K
12:08 170.60 170.60 170.60 170.60 0.2K
12:09 170.60 170.60 170.35 170.35 0.1K
12:10 170.60 170.60 170.60 170.60 1.0K
12:12 170.35 170.35 170.35 170.35 0.0K
12:13 170.30 170.30 170.30 170.30 0.0K
12:17 170.55 170.55 170.55 170.55 0.6K
12:18 170.50 170.50 170.50 170.50 0.0K
12:19 170.50 170.50 170.50 170.50 0.1K
12:20 170.00 170.00 169.55 169.55 1.0K
12:21 169.20 169.20 169.20 169.20 0.8K
12:22 169.70 169.70 169.70 169.70 0.0K
12:23 169.15 169.15 169.15 169.15 0.0K
12:24 169.70 169.70 169.55 169.55 0.2K
12:25 169.50 169.50 169.50 169.50 0.2K
12:26 169.50 169.50 169.50 169.50 0.0K
12:28 169.50 169.50 169.50 169.50 0.1K
12:29 169.50 169.50 169.50 169.50 0.1K
12:30 169.20 169.20 169.20 169.20 0.0K
12:31 169.20 169.20 169.20 169.20 0.2K
12:35 169.00 169.00 169.00 169.00 0.2K
12:36 169.00 169.00 168.00 168.00 10.8K
12:37 168.75 168.75 168.65 168.75 0.3K
12:39 168.05 168.05 168.00 168.00 0.3K
12:40 168.00 168.05 168.00 168.05 0.4K
12:42 168.00 168.00 168.00 168.00 1.7K
12:43 168.05 168.05 167.85 167.85 0.8K
12:45 167.90 167.90 167.90 167.90 0.1K
12:46 167.85 167.85 167.85 167.85 0.1K
12:47 168.00 168.55 168.00 168.55 0.5K
12:48 168.55 168.55 168.55 168.55 0.4K
12:50 168.15 168.15 168.15 168.15 0.3K
12:55 168.10 168.10 168.00 168.00 0.4K
12:56 167.80 167.80 167.80 167.80 0.5K
12:58 167.70 167.70 167.70 167.70 2.0K
12:59 168.05 168.05 168.05 168.05 0.0K
13:00 167.70 169.80 167.40 167.40 7.6K
13:02 168.55 170.00 168.55 170.00 3.2K
13:03 169.60 169.60 169.60 169.60 0.1K
13:04 169.65 169.65 169.65 169.65 0.0K
13:06 169.55 169.55 169.55 169.55 0.0K
13:09 168.05 168.65 168.05 168.65 0.1K
13:10 168.60 168.60 167.30 167.30 3.4K
13:12 167.35 167.35 167.35 167.35 0.1K
13:13 167.10 168.10 167.10 167.35 1.1K
13:14 167.35 167.35 167.35 167.35 1.1K
13:15 167.35 167.35 167.35 167.35 0.0K
13:16 167.15 167.15 167.15 167.15 0.0K
13:17 167.10 167.10 167.10 167.10 0.1K
13:18 167.10 167.10 167.10 167.10 0.1K
13:19 167.10 167.75 167.10 167.75 0.1K
13:20 167.10 167.10 167.05 167.05 0.2K
13:21 167.05 167.05 167.05 167.05 0.1K
13:25 167.75 167.75 167.65 167.65 0.1K
13:27 167.05 167.05 167.05 167.05 0.2K
13:28 167.00 167.00 167.00 167.00 0.5K
13:29 167.35 167.35 167.35 167.35 0.0K
13:30 167.35 167.35 167.00 167.00 1.2K
13:31 167.00 167.00 167.00 167.00 0.0K
13:32 167.00 167.00 167.00 167.00 0.4K
13:33 166.60 167.00 166.60 167.00 2.4K
13:35 166.80 166.80 166.10 166.10 1.5K
13:36 166.05 166.05 166.05 166.05 0.8K
13:37 166.05 166.10 166.05 166.10 0.1K
13:38 166.05 166.05 166.05 166.05 0.2K
13:39 166.10 166.10 165.75 165.75 4.1K
13:40 165.85 165.85 165.25 165.25 0.4K
13:41 165.00 165.00 164.25 164.25 6.5K
13:42 165.00 165.00 164.10 164.10 0.6K
13:43 164.10 164.10 163.90 163.90 1.8K
13:44 163.35 163.35 162.00 163.35 9.8K
13:45 162.70 163.00 162.70 163.00 3.1K
13:46 164.35 164.35 164.35 164.35 0.1K
13:47 163.15 164.00 163.15 164.00 0.2K
13:48 164.10 164.10 163.15 163.15 0.0K
13:49 163.15 163.15 163.15 163.15 0.1K
13:50 163.10 163.95 163.10 163.95 0.1K
13:51 163.05 163.05 162.10 162.10 1.0K
13:52 162.10 162.10 161.95 162.05 1.5K
13:54 162.40 162.40 162.10 162.10 0.3K
13:55 162.05 162.35 162.00 162.00 2.3K
13:56 162.00 162.00 161.90 161.90 1.0K
13:57 161.45 162.05 161.45 161.55 1.8K
13:58 161.85 162.00 161.55 162.00 0.5K
13:59 162.00 162.50 162.00 162.45 0.6K
14:00 161.45 161.45 161.45 161.45 0.6K
14:01 162.20 162.25 162.20 162.25 0.1K
14:02 162.70 162.70 162.70 162.70 4.0K
14:03 163.25 163.60 163.25 163.60 0.2K
14:04 163.55 163.55 163.05 163.05 0.0K
14:05 163.05 163.40 163.05 163.40 0.2K
14:06 163.05 163.35 163.05 163.35 0.1K
14:07 163.35 163.35 163.35 163.35 0.1K
14:08 163.35 163.35 162.70 162.70 0.7K
14:09 162.70 162.70 162.50 162.50 0.3K
14:10 162.65 162.65 162.65 162.65 0.2K
14:11 162.65 162.65 162.65 162.65 0.0K
14:12 162.15 162.15 161.70 162.00 1.1K
14:13 162.00 162.90 162.00 162.05 0.3K
14:15 162.70 162.70 162.20 162.20 0.7K
14:16 162.80 162.80 162.80 162.80 0.2K
14:17 162.80 162.85 162.80 162.85 0.2K
14:18 162.85 163.10 162.85 163.10 0.8K
14:19 163.10 163.40 163.10 163.40 0.2K
14:20 163.95 163.95 163.85 163.95 1.0K
14:21 163.95 163.95 163.95 163.95 0.2K
14:22 163.85 163.85 163.35 163.80 0.2K
14:24 163.95 163.95 163.35 163.35 0.8K
14:25 164.00 164.70 164.00 164.70 0.3K
14:26 164.80 168.40 162.10 168.40 15.7K
14:27 167.80 167.80 165.10 165.20 9.4K
14:28 165.20 165.20 165.20 165.20 0.3K
14:29 165.35 165.35 165.30 165.30 0.2K
14:31 165.00 165.00 165.00 165.00 0.0K
14:33 165.00 165.10 165.00 165.10 0.2K
14:34 165.35 165.80 165.35 165.80 0.3K
14:37 165.60 165.60 165.60 165.60 0.1K
14:38 164.75 168.30 164.75 168.05 10.5K
14:39 165.85 167.00 165.85 165.90 1.7K
14:40 165.90 165.90 165.90 165.90 0.5K
14:41 166.50 166.50 166.50 166.50 0.3K
14:42 166.50 166.50 166.50 166.50 0.2K
14:44 166.00 166.00 166.00 166.00 0.5K
14:45 165.85 166.00 165.85 166.00 0.2K
14:47 166.00 166.00 166.00 166.00 0.0K
14:48 164.95 165.75 164.95 164.95 3.4K
14:49 164.95 164.95 164.95 164.95 0.7K
14:50 164.95 164.95 164.95 164.95 0.7K
14:53 165.80 165.80 165.80 165.80 0.0K
14:54 165.50 165.50 165.50 165.50 0.2K
14:59 165.00 165.90 165.00 165.90 0.9K
15:00 165.75 165.75 165.00 165.00 0.0K
15:01 165.00 165.00 165.00 165.00 0.1K
15:02 165.00 165.00 165.00 165.00 0.3K
15:03 164.95 164.95 164.95 164.95 0.1K
15:07 165.85 165.95 165.85 165.95 0.7K
15:08 165.95 165.95 165.95 165.95 0.2K
15:10 165.05 165.05 165.05 165.05 0.3K
15:11 165.80 165.80 164.75 164.75 0.1K
15:13 164.75 164.75 164.75 164.75 1.0K
15:14 164.75 164.75 164.75 164.75 0.1K
15:15 164.75 164.75 164.75 164.75 0.0K
15:16 165.45 165.75 165.45 165.75 1.1K
15:17 164.90 164.90 164.90 164.90 0.0K
15:18 165.60 165.60 165.60 165.60 0.0K
15:19 164.80 164.80 164.80 164.80 0.0K
15:21 164.65 164.65 164.65 164.65 0.1K
15:22 164.65 164.65 164.65 164.65 0.4K
15:23 164.65 164.65 164.60 164.60 0.2K
15:25 164.65 164.65 164.65 164.65 0.4K
15:29 164.65 164.65 164.65 164.65 0.1K
15:30 164.60 164.60 164.60 164.60 0.1K
15:31 164.50 164.50 164.50 164.50 0.0K
15:35 164.50 164.50 164.50 164.50 0.0K
15:37 164.05 164.05 164.05 164.05 0.2K
15:39 164.20 164.20 164.20 164.20 0.0K
15:40 164.05 164.05 164.05 164.05 0.2K
15:41 164.05 164.15 164.05 164.15 0.2K
15:44 164.30 164.30 164.30 164.30 0.0K
15:52 164.15 164.15 164.15 164.15 0.0K
15:55 164.15 164.15 164.00 164.00 0.8K
15:58 164.15 164.15 164.15 164.15 0.0K
15:59 164.65 164.65 164.20 164.20 0.0K
16:01 163.90 163.90 163.90 163.90 0.2K
16:02 163.90 163.90 163.90 163.90 0.5K
16:03 163.95 163.95 163.95 163.95 0.0K
16:04 163.95 163.95 163.95 163.95 0.1K
16:05 163.95 163.95 163.95 163.95 0.0K
16:06 164.15 164.20 164.15 164.20 0.0K
16:09 163.90 163.90 163.90 163.90 0.3K
16:10 164.15 164.15 164.15 164.15 0.0K
16:12 163.90 163.90 163.70 163.70 0.2K
16:13 163.30 163.30 163.30 163.30 0.1K
16:14 163.30 163.30 163.30 163.30 0.1K
16:15 163.30 163.30 163.30 163.30 0.2K
16:19 163.05 163.05 163.05 163.05 0.0K
16:20 163.00 163.00 163.00 163.00 0.3K
16:23 162.95 163.00 162.65 162.65 0.4K
16:24 162.65 162.65 162.65 162.65 0.1K
16:25 162.65 162.65 162.65 162.65 0.0K
16:26 162.60 162.60 162.60 162.60 0.2K
16:28 162.60 162.60 162.60 162.60 0.1K
16:30 162.55 162.55 162.55 162.55 0.1K
16:31 162.10 162.10 162.10 162.10 0.2K
16:34 162.55 162.55 162.55 162.55 0.1K
16:35 162.60 162.60 162.25 162.25 0.1K
16:36 162.25 162.55 162.25 162.55 0.5K
16:37 162.60 162.60 162.60 162.60 0.2K
16:38 162.60 162.60 162.60 162.60 0.0K
16:41 163.00 163.00 163.00 163.00 2.0K
16:42 163.00 163.00 163.00 163.00 0.5K
16:44 162.80 162.80 162.80 162.80 0.5K
16:45 162.90 162.90 162.90 162.90 0.0K
16:47 162.90 162.95 162.90 162.95 1.4K
16:48 163.00 163.00 163.00 163.00 0.2K
16:51 163.00 163.00 163.00 163.00 0.0K
16:52 163.00 163.00 162.55 162.55 0.2K
16:56 162.95 162.95 162.95 162.95 2.6K
16:57 163.00 163.00 162.95 162.95 3.2K
16:58 162.50 163.00 162.50 163.00 0.0K
16:59 163.00 163.00 163.00 163.00 0.0K
17:00 162.70 162.70 162.70 162.70 0.2K
17:01 162.60 162.70 162.60 162.70 0.3K
17:02 162.40 162.40 162.40 162.40 0.2K
17:03 162.35 162.35 162.35 162.35 0.1K
17:05 162.35 162.35 162.35 162.35 0.8K
17:06 162.80 162.80 162.80 162.80 0.1K
17:10 163.00 163.00 163.00 163.00 1.0K
17:12 162.80 162.80 162.80 162.80 0.1K
17:14 163.00 163.00 163.00 163.00 0.3K
17:15 163.00 163.00 163.00 163.00 0.1K
17:16 163.00 163.00 163.00 163.00 0.8K
17:17 163.00 163.00 163.00 163.00 0.7K
17:18 163.00 163.00 163.00 163.00 0.0K
17:20 163.00 163.00 163.00 163.00 1.0K
17:23 163.00 163.00 163.00 163.00 0.0K
17:26 163.00 163.00 163.00 163.00 1.0K
17:29 162.95 162.95 162.95 162.95 0.1K
17:30 163.00 163.00 163.00 163.00 0.2K
17:32 163.00 163.00 163.00 163.00 0.0K
17:33 163.00 163.00 163.00 163.00 0.1K
17:34 163.00 163.00 163.00 163.00 0.0K
17:35 163.00 163.00 163.00 163.00 0.5K
17:36 163.00 163.00 163.00 163.00 0.4K
17:37 163.00 163.00 163.00 163.00 0.2K
17:38 163.00 163.00 163.00 163.00 0.1K
17:41 162.85 162.85 162.85 162.85 0.1K
17:42 163.00 163.00 163.00 163.00 0.0K
17:43 163.00 163.00 163.00 163.00 0.1K
17:44 163.00 163.00 163.00 163.00 1.0K
17:46 163.00 163.00 162.50 162.50 1.7K
17:47 162.95 163.00 162.95 163.00 0.1K
17:48 163.00 163.00 163.00 163.00 0.0K
17:50 163.00 163.00 163.00 163.00 0.1K
17:51 163.00 163.00 163.00 163.00 0.0K
17:52 163.00 163.00 163.00 163.00 2.2K
17:53 163.00 163.00 163.00 163.00 1.6K
17:54 163.00 163.00 163.00 163.00 1.4K
17:55 163.00 163.00 163.00 163.00 0.2K
17:56 163.00 163.00 163.00 163.00 0.5K
17:57 163.05 163.85 163.05 163.85 0.8K
17:58 163.85 164.85 163.85 164.85 0.4K
18:00 164.85 165.00 164.85 165.00 0.8K
18:01 165.00 165.00 165.00 165.00 0.2K
18:04 165.00 165.00 165.00 165.00 0.0K
18:06 165.00 165.00 165.00 165.00 0.6K
18:10 164.35 164.35 164.35 164.35 0.1K
18:11 164.40 164.40 164.40 164.40 0.2K
18:12 164.40 164.40 164.40 164.40 0.0K
18:15 164.90 164.90 164.90 164.90 0.0K
18:20 164.85 164.85 164.85 164.85 0.1K
18:21 164.15 164.15 164.15 164.15 1.1K
18:22 163.30 163.30 163.30 163.30 0.4K
18:23 163.20 163.20 163.20 163.20 1.0K
18:26 164.25 164.25 164.25 164.25 0.2K
18:33 164.15 164.15 164.15 164.15 0.0K
18:36 163.55 163.55 163.55 163.55 0.3K
18:37 164.25 164.25 164.25 164.25 0.0K
18:39 164.30 164.85 164.20 164.85 0.9K
18:45 164.95 164.95 164.95 164.95 1.0K
23:49 164.95 164.95 164.95 164.95 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible