MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Fédération de Russie →
101.65
Dernière Mise à Jour: 2025-10-04
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:59 147.80 147.80 147.80 147.80 1.9K
10:00 148.80 148.95 148.80 148.95 5.6K
10:01 148.35 151.00 148.35 150.95 5.8K
10:02 151.00 152.95 149.75 152.95 5.3K
10:03 153.00 153.00 152.90 153.00 5.6K
10:04 153.00 155.00 153.00 155.00 7.0K
10:05 157.00 157.00 153.75 154.35 7.7K
10:06 154.20 154.20 153.40 153.70 3.8K
10:07 154.00 155.20 153.40 154.00 9.2K
10:08 153.95 155.95 153.95 155.60 2.0K
10:09 154.35 155.35 154.35 155.35 0.4K
10:10 155.35 155.80 155.35 155.70 1.0K
10:11 155.70 156.00 155.25 156.00 0.5K
10:12 154.80 155.70 154.80 155.70 3.2K
10:13 156.00 156.00 156.00 156.00 1.1K
10:14 156.05 156.60 156.05 156.60 0.1K
10:15 156.00 156.00 154.60 154.60 6.3K
10:16 154.60 154.65 154.25 154.25 5.4K
10:17 152.40 153.40 152.40 152.40 0.5K
10:18 153.25 153.65 152.70 152.70 1.2K
10:19 152.70 152.70 152.70 152.70 0.2K
10:20 153.45 153.45 153.00 153.00 0.2K
10:21 153.45 153.45 153.00 153.00 1.0K
10:22 153.05 153.05 153.05 153.05 0.5K
10:23 153.80 153.80 153.10 153.10 0.8K
10:24 153.00 153.00 153.00 153.00 0.6K
10:27 152.50 152.50 152.50 152.50 0.8K
10:28 152.75 153.00 152.75 153.00 0.1K
10:29 153.50 154.00 153.50 154.00 0.5K
10:30 154.05 154.05 154.05 154.05 1.0K
10:31 154.20 154.20 154.00 154.00 0.2K
10:32 154.20 154.20 154.20 154.20 0.5K
10:33 154.20 154.20 153.90 153.90 0.1K
10:34 154.35 154.35 154.35 154.35 0.1K
10:35 154.35 154.35 154.35 154.35 0.1K
10:38 154.30 154.35 154.30 154.35 0.1K
10:39 154.40 154.40 154.40 154.40 0.0K
10:42 154.40 154.40 154.40 154.40 0.2K
10:44 154.10 154.10 154.10 154.10 0.0K
10:47 154.35 154.35 154.35 154.35 0.0K
10:50 154.50 154.50 154.50 154.50 0.0K
10:51 154.45 154.45 154.15 154.15 0.1K
10:57 154.15 154.15 154.15 154.15 0.0K
10:58 154.10 154.10 154.10 154.10 0.1K
11:00 154.35 154.35 154.00 154.05 0.4K
11:01 154.40 154.40 154.40 154.40 0.2K
11:02 154.40 154.40 154.40 154.40 0.0K
11:03 154.40 154.40 154.40 154.40 0.1K
11:04 154.40 154.40 154.40 154.40 0.1K
11:06 154.70 154.70 154.70 154.70 1.0K
11:07 155.95 155.95 155.95 155.95 3.4K
11:08 156.00 156.00 155.80 155.80 0.3K
11:09 155.80 155.80 155.50 155.50 0.4K
11:10 154.90 157.00 154.90 157.00 6.5K
11:11 156.00 156.70 156.00 156.70 3.5K
11:12 156.70 156.70 156.70 156.70 0.1K
11:14 155.50 155.50 155.50 155.50 0.2K
11:15 155.55 155.55 155.55 155.55 0.8K
11:16 155.70 156.55 155.25 156.00 0.7K
11:17 156.00 156.00 156.00 156.00 0.0K
11:18 155.35 155.40 155.35 155.40 0.1K
11:19 155.45 155.50 155.45 155.50 0.6K
11:21 156.00 156.65 155.85 156.65 1.2K
11:22 156.70 156.70 156.70 156.70 0.2K
11:23 156.00 156.00 155.55 155.55 0.2K
11:24 155.60 155.60 155.60 155.60 0.5K
11:31 155.55 155.55 155.55 155.55 0.0K
11:32 155.55 155.55 155.55 155.55 0.0K
11:33 155.35 156.00 155.35 155.95 0.2K
11:36 156.00 156.00 155.95 155.95 0.2K
11:40 156.00 156.00 156.00 156.00 0.1K
11:43 156.70 156.70 155.85 155.85 0.8K
11:44 155.90 155.90 155.90 155.90 0.1K
11:45 156.65 156.65 156.65 156.65 0.1K
11:46 156.05 156.05 156.05 156.05 0.0K
11:47 156.70 156.70 156.70 156.70 1.6K
11:48 156.70 156.70 156.70 156.70 0.0K
11:49 156.70 156.95 156.70 156.95 0.9K
11:50 156.60 156.60 156.10 156.10 0.1K
11:51 156.40 156.40 156.40 156.40 0.0K
11:52 156.40 156.45 156.40 156.45 0.0K
11:54 156.40 156.40 156.30 156.30 0.2K
11:55 156.45 156.45 156.45 156.45 0.0K
11:56 155.70 155.70 155.70 155.70 0.9K
11:57 154.80 154.80 154.80 154.80 1.0K
11:58 154.80 154.80 154.80 154.80 0.0K
12:03 154.80 154.80 154.80 154.80 0.0K
12:04 154.60 154.60 154.60 154.60 0.0K
12:05 154.85 154.85 154.85 154.85 0.3K
12:06 154.80 154.80 154.80 154.80 0.0K
12:07 154.85 154.85 154.85 154.85 0.7K
12:08 155.30 155.30 155.30 155.30 0.1K
12:13 155.00 155.00 155.00 155.00 0.0K
12:14 155.00 155.00 154.60 154.60 0.4K
12:16 154.45 154.60 154.45 154.60 0.1K
12:18 154.40 154.40 154.40 154.40 0.1K
12:20 154.40 154.40 154.40 154.40 0.0K
12:24 154.35 154.35 154.00 154.00 2.2K
12:25 154.25 154.25 154.25 154.25 0.0K
12:27 154.00 154.00 154.00 154.00 0.2K
12:31 153.20 153.20 153.20 153.20 0.2K
12:33 153.20 153.20 153.20 153.20 0.0K
12:34 153.05 153.05 153.05 153.05 0.5K
12:35 153.10 153.10 153.10 153.10 0.0K
12:37 153.00 153.05 153.00 153.00 1.3K
12:38 153.00 153.00 153.00 153.00 0.0K
12:39 153.70 153.70 153.70 153.70 0.0K
12:41 153.00 153.00 153.00 153.00 0.1K
12:44 153.60 153.60 153.00 153.00 0.2K
12:45 153.00 153.00 153.00 153.00 0.0K
12:46 153.00 153.00 153.00 153.00 0.0K
12:48 153.00 153.00 153.00 153.00 0.0K
12:49 153.00 153.00 153.00 153.00 2.0K
12:50 153.40 153.40 153.40 153.40 0.0K
12:51 153.45 154.00 153.45 154.00 2.4K
12:53 154.00 154.00 154.00 154.00 0.1K
12:54 153.95 153.95 153.95 153.95 0.1K
12:55 153.10 153.10 153.10 153.10 0.0K
12:58 153.95 153.95 153.95 153.95 0.0K
13:03 153.20 153.20 153.20 153.20 0.0K
13:06 153.95 153.95 153.95 153.95 0.0K
13:10 153.80 153.80 153.80 153.80 0.0K
13:11 153.80 153.80 153.80 153.80 0.0K
13:14 153.20 153.20 153.20 153.20 0.1K
13:17 153.00 153.00 153.00 153.00 0.7K
13:25 153.05 153.05 153.05 153.05 0.1K
13:26 153.00 153.00 153.00 153.00 0.0K
13:27 153.00 153.00 153.00 153.00 0.1K
13:28 153.65 153.65 153.65 153.65 0.0K
13:31 153.00 153.00 153.00 153.00 0.0K
13:40 153.00 153.00 153.00 153.00 0.1K
13:45 153.05 153.05 153.05 153.05 0.0K
13:47 153.45 153.45 153.45 153.45 0.0K
13:48 153.40 153.40 153.40 153.40 0.0K
13:51 153.40 153.40 153.05 153.05 0.0K
13:54 153.05 153.05 153.05 153.05 0.1K
13:55 153.05 153.05 153.05 153.05 0.0K
13:57 153.05 153.30 153.05 153.30 0.2K
14:00 153.05 153.05 153.05 153.05 0.0K
14:01 153.05 153.05 153.05 153.05 0.0K
14:04 153.05 153.05 153.05 153.05 0.1K
14:10 153.05 153.05 153.05 153.05 0.5K
14:12 153.00 153.00 153.00 153.00 0.0K
14:13 153.15 153.15 153.15 153.15 0.0K
14:14 153.00 153.00 153.00 153.00 0.0K
14:15 153.00 153.00 153.00 153.00 0.0K
14:16 153.00 153.00 152.05 152.05 2.5K
14:17 152.25 152.25 152.25 152.25 0.0K
14:19 153.10 153.10 153.05 153.05 0.0K
14:20 152.00 152.85 152.00 152.85 0.7K
14:25 151.50 151.50 151.50 151.50 0.1K
14:26 152.45 152.45 152.45 152.45 0.1K
14:34 152.05 152.05 152.05 152.05 0.1K
14:35 152.05 152.05 152.05 152.05 0.0K
14:36 152.15 152.15 152.15 152.15 0.2K
14:37 151.55 151.55 151.55 151.55 0.0K
14:38 151.60 151.60 151.60 151.60 0.0K
14:42 151.65 151.65 151.65 151.65 3.0K
14:45 151.60 151.60 151.60 151.60 0.0K
14:46 151.55 151.55 151.55 151.55 0.0K
14:47 151.00 151.00 151.00 151.00 0.0K
14:48 151.00 151.00 151.00 151.00 0.1K
14:50 151.00 151.00 151.00 151.00 0.7K
14:51 151.05 151.05 151.05 151.05 0.1K
14:54 151.55 151.55 151.55 151.55 0.1K
14:58 151.20 151.20 151.20 151.20 0.4K
14:59 150.95 150.95 150.95 150.95 0.0K
15:01 150.20 150.20 150.05 150.05 1.5K
15:02 150.20 150.20 150.10 150.10 0.3K
15:03 150.10 150.10 150.10 150.10 0.2K
15:05 150.00 150.00 150.00 150.00 2.5K
15:06 150.00 150.25 150.00 150.25 0.8K
15:07 150.25 150.25 150.25 150.25 0.0K
15:08 150.25 150.25 150.25 150.25 0.0K
15:09 150.00 150.00 150.00 150.00 0.6K
15:10 149.50 149.50 149.00 149.15 3.4K
15:11 148.80 148.80 148.80 148.80 0.0K
15:12 148.80 148.80 148.00 148.00 3.7K
15:13 148.65 148.65 148.10 148.65 0.2K
15:14 148.50 148.50 148.50 148.50 0.0K
15:15 148.50 148.50 148.50 148.50 0.1K
15:17 148.70 148.70 148.70 148.70 0.0K
15:18 148.70 148.70 148.70 148.70 0.1K
15:19 148.80 148.80 148.80 148.80 0.0K
15:22 149.25 149.25 149.25 149.25 0.2K
15:24 148.10 149.00 148.10 149.00 0.4K
15:26 148.70 148.70 148.70 148.70 0.0K
15:27 148.70 148.70 148.70 148.70 0.0K
15:28 148.70 148.70 148.70 148.70 0.0K
15:32 149.00 149.00 149.00 149.00 0.1K
15:34 149.30 149.30 149.30 149.30 0.0K
15:37 149.00 149.00 149.00 149.00 0.0K
15:42 149.00 149.00 149.00 149.00 0.0K
15:44 149.15 149.20 148.50 148.50 0.2K
15:46 149.15 149.15 149.15 149.15 0.0K
15:47 149.15 149.15 149.15 149.15 0.0K
15:48 149.15 149.15 149.15 149.15 0.0K
15:49 149.10 149.10 149.10 149.10 0.1K
15:50 148.60 149.45 148.60 149.45 0.0K
15:54 149.45 149.45 149.45 149.45 0.0K
15:55 150.20 150.20 150.20 150.20 2.0K
15:56 150.05 150.05 150.05 150.05 0.0K
15:58 150.45 150.45 150.45 150.45 0.0K
16:03 149.80 149.80 149.80 149.80 0.3K
16:04 150.50 150.50 150.50 150.50 0.0K
16:05 150.00 150.00 150.00 150.00 1.0K
16:06 149.95 149.95 149.95 149.95 0.1K
16:08 150.00 150.00 150.00 150.00 0.3K
16:13 149.95 149.95 149.95 149.95 0.0K
16:24 149.85 149.85 149.85 149.85 0.0K
16:25 149.95 149.95 149.95 149.95 0.0K
16:26 149.85 149.95 149.85 149.95 0.2K
16:27 149.95 150.60 149.95 150.60 0.2K
16:34 152.75 152.75 151.20 152.00 3.4K
16:35 151.95 152.00 151.95 152.00 0.0K
16:36 151.15 151.15 151.15 151.15 0.1K
16:37 151.15 151.15 151.15 151.15 0.0K
16:38 151.20 151.20 151.20 151.20 0.0K
16:41 151.75 151.75 151.75 151.75 0.0K
16:47 151.80 151.80 151.80 151.80 0.1K
16:51 152.00 152.00 152.00 152.00 0.6K
16:53 152.00 152.00 151.25 151.25 0.8K
16:54 151.20 151.20 150.65 150.65 0.1K
16:59 151.65 151.65 151.65 151.65 0.0K
17:00 151.60 151.60 151.60 151.60 0.4K
17:02 151.60 151.60 151.60 151.60 0.5K
17:10 151.20 151.20 151.20 151.20 2.4K
17:13 151.75 151.75 151.75 151.75 0.0K
17:15 151.70 151.70 151.70 151.70 0.2K
17:22 151.75 151.75 151.75 151.75 0.0K
17:25 151.30 151.30 151.30 151.30 0.1K
17:30 151.20 151.20 151.20 151.20 1.0K
17:31 151.10 151.10 151.10 151.10 0.0K
17:32 150.10 150.10 150.10 150.10 1.2K
17:43 150.20 150.20 150.20 150.20 0.1K
17:51 151.15 151.15 151.15 151.15 0.1K
17:53 150.30 150.30 150.30 150.30 0.0K
18:02 150.45 150.45 150.45 150.45 0.2K
18:04 151.30 151.30 151.30 151.30 1.5K
18:05 151.30 151.30 151.30 151.30 0.1K
18:11 150.80 150.80 150.80 150.80 0.0K
18:12 150.80 150.80 150.80 150.80 0.0K
18:13 150.80 150.80 150.80 150.80 0.1K
18:14 150.80 150.80 150.80 150.80 0.0K
18:15 150.80 150.80 150.80 150.80 0.1K
18:16 150.80 150.80 150.80 150.80 0.1K
18:17 150.80 150.80 150.75 150.75 0.4K
18:18 150.75 150.75 150.75 150.75 0.0K
18:19 151.45 151.70 151.45 151.70 0.6K
18:21 152.00 152.00 151.95 151.95 0.7K
18:22 152.00 152.00 152.00 152.00 0.0K
18:32 151.15 151.15 151.15 151.15 0.0K
18:38 151.90 152.00 151.90 151.90 1.5K
18:45 151.80 151.80 151.80 151.80 0.7K
23:49 151.80 151.80 151.80 151.80 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible