MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
101.70
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 156.40 156.40 156.40 156.40 0.1K
10:00 157.85 157.85 157.40 157.40 0.1K
10:01 157.40 157.90 157.40 157.55 1.3K
10:02 157.70 157.70 157.70 157.70 0.1K
10:03 157.60 157.60 157.60 157.60 0.2K
10:04 158.10 158.10 158.10 158.10 0.0K
10:06 158.05 158.05 157.65 157.65 0.0K
10:07 157.60 157.60 157.60 157.60 0.1K
10:09 157.60 157.60 157.40 157.40 0.4K
10:10 157.80 157.80 157.80 157.80 0.0K
10:11 157.75 157.75 157.75 157.75 0.3K
10:19 157.50 157.50 157.50 157.50 0.8K
10:25 157.50 157.50 157.50 157.50 0.1K
10:26 157.35 157.35 157.35 157.35 0.0K
10:30 157.50 157.50 157.50 157.50 0.1K
10:36 157.25 157.25 157.10 157.10 0.2K
10:46 156.55 156.55 156.55 156.55 0.3K
10:47 156.50 156.50 156.50 156.50 0.6K
10:48 156.55 156.55 156.35 156.35 0.7K
10:49 156.35 156.35 156.35 156.35 0.0K
10:51 156.40 156.40 156.40 156.40 0.0K
10:52 156.40 156.40 155.65 155.65 1.4K
10:53 155.70 155.70 155.65 155.65 0.7K
10:54 155.60 155.60 155.55 155.55 1.1K
10:56 155.60 155.60 155.60 155.60 0.1K
10:57 155.55 155.55 155.55 155.55 0.7K
10:58 155.60 155.60 155.60 155.60 0.0K
10:59 155.55 155.70 155.55 155.70 0.2K
11:00 155.85 155.90 155.85 155.90 0.1K
11:01 155.70 156.55 155.70 156.55 0.2K
11:02 156.95 156.95 156.95 156.95 0.0K
11:10 156.95 156.95 156.95 156.95 0.0K
11:11 157.10 157.10 157.10 157.10 0.0K
11:16 156.90 156.90 156.90 156.90 0.1K
11:18 155.75 155.75 155.75 155.75 0.5K
11:32 154.05 155.25 154.05 155.10 8.9K
11:33 155.55 155.55 154.60 154.60 0.8K
11:35 154.15 154.15 154.15 154.15 0.0K
11:36 153.55 153.55 153.30 153.35 1.5K
11:38 153.50 153.50 153.50 153.50 0.5K
11:40 153.50 153.50 153.50 153.50 0.0K
11:41 153.60 153.60 153.60 153.60 0.2K
11:43 153.55 153.55 153.55 153.55 0.0K
11:44 153.55 153.55 153.55 153.55 0.1K
11:45 153.50 153.50 153.50 153.50 0.1K
11:46 153.50 153.50 153.30 153.30 0.2K
11:48 153.10 153.10 153.00 153.00 1.6K
11:49 152.70 152.70 152.50 152.50 1.6K
11:50 152.35 152.35 152.35 152.35 0.2K
11:51 152.85 152.85 152.85 152.85 0.0K
11:53 152.10 152.10 152.10 152.10 0.5K
11:54 152.00 152.00 151.30 151.30 1.0K
11:55 151.40 151.40 151.40 151.40 2.0K
11:56 151.80 154.00 151.80 154.00 2.4K
11:57 153.60 153.85 152.55 152.55 2.5K
11:59 152.25 152.25 152.25 152.25 1.2K
12:00 152.30 152.30 152.30 152.30 0.0K
12:01 151.85 152.30 151.85 152.30 0.2K
12:02 151.85 151.95 151.80 151.80 0.2K
12:03 151.75 151.80 151.30 151.80 0.5K
12:04 151.20 151.20 151.20 151.20 1.5K
12:05 151.20 151.20 150.45 150.45 0.2K
12:06 150.00 151.05 150.00 151.05 1.8K
12:07 151.00 151.00 150.90 150.90 0.0K
12:08 150.80 150.80 150.80 150.80 0.6K
12:09 150.75 151.00 150.75 151.00 0.2K
12:10 151.00 151.50 151.00 151.50 0.2K
12:11 151.50 151.50 151.50 151.50 0.0K
12:12 151.80 151.95 151.80 151.95 0.5K
12:14 152.00 152.00 152.00 152.00 2.2K
12:17 152.00 152.00 152.00 152.00 0.5K
12:18 152.05 152.05 152.05 152.05 0.1K
12:19 152.00 152.00 152.00 152.00 0.4K
12:20 152.25 152.25 152.25 152.25 0.3K
12:27 152.80 152.80 152.80 152.80 0.0K
12:28 152.95 152.95 152.95 152.95 0.1K
12:29 153.30 153.30 153.30 153.30 0.0K
12:30 153.55 153.55 153.55 153.55 1.0K
12:32 152.90 152.90 152.90 152.90 0.2K
12:34 153.35 153.35 153.35 153.35 0.5K
12:35 153.20 153.20 153.20 153.20 0.0K
12:37 153.25 153.25 152.80 152.80 0.3K
12:38 153.00 153.00 153.00 153.00 0.0K
12:39 153.00 153.00 152.80 152.80 0.1K
12:40 152.80 152.80 152.80 152.80 0.4K
12:41 152.80 152.80 152.80 152.80 0.0K
12:44 152.25 152.25 152.25 152.25 0.1K
12:47 152.35 152.35 152.35 152.35 0.0K
12:49 152.35 152.35 152.35 152.35 0.0K
12:50 152.35 152.35 152.35 152.35 0.3K
12:51 151.95 151.95 151.55 151.60 5.3K
12:52 152.40 152.40 152.40 152.40 0.0K
12:53 151.70 151.70 151.70 151.70 0.0K
12:54 151.55 151.55 151.55 151.55 1.8K
12:55 153.00 153.00 153.00 153.00 0.3K
13:04 151.85 151.85 151.85 151.85 0.0K
13:08 150.00 151.80 150.00 151.80 6.6K
13:10 152.25 152.25 152.25 152.25 1.5K
13:11 150.20 150.20 150.20 150.20 2.1K
13:21 151.65 152.35 151.65 152.35 1.2K
13:22 152.35 152.35 152.35 152.35 0.1K
13:27 150.95 150.95 150.95 150.95 0.0K
13:31 151.25 151.25 151.25 151.25 0.1K
13:34 151.85 151.85 151.85 151.85 0.0K
13:35 151.85 151.85 151.85 151.85 0.1K
13:41 151.30 151.30 151.30 151.30 0.1K
13:44 151.95 152.00 151.95 152.00 0.2K
13:48 152.05 152.05 152.05 152.05 0.2K
13:49 152.20 152.20 152.20 152.20 0.2K
13:52 152.60 152.60 152.60 152.60 0.2K
13:54 152.70 153.20 152.70 153.20 0.2K
13:55 152.60 152.60 152.60 152.60 0.0K
14:01 153.00 153.00 153.00 153.00 1.5K
14:07 152.10 152.10 152.10 152.10 1.1K
14:09 152.95 152.95 152.95 152.95 0.1K
14:10 153.00 153.00 153.00 153.00 0.3K
14:13 153.05 153.10 153.05 153.10 0.1K
14:14 153.05 153.05 153.05 153.05 0.1K
14:18 153.00 153.00 153.00 153.00 0.2K
14:19 153.10 153.10 153.10 153.10 0.1K
14:20 153.00 153.00 153.00 153.00 0.2K
14:30 153.30 153.30 153.30 153.30 0.0K
14:31 153.60 153.60 153.60 153.60 0.1K
14:46 153.55 153.55 153.55 153.55 0.0K
14:47 153.30 153.55 153.30 153.55 0.0K
14:50 153.55 153.55 153.55 153.55 0.1K
14:55 153.30 153.30 153.30 153.30 0.2K
14:56 153.00 153.00 153.00 153.00 0.3K
14:57 153.00 153.00 153.00 153.00 0.8K
15:00 152.35 152.35 152.35 152.35 0.0K
15:08 152.80 152.80 152.80 152.80 2.0K
15:20 152.60 152.60 152.60 152.60 0.1K
15:24 152.60 152.60 152.60 152.60 0.1K
15:25 152.60 152.60 152.60 152.60 0.8K
15:28 152.50 152.50 152.50 152.50 0.0K
15:35 152.05 152.05 152.05 152.05 0.1K
15:36 152.00 152.00 152.00 152.00 0.0K
15:38 150.95 151.40 150.95 151.40 0.2K
15:43 151.20 151.20 150.95 150.95 0.0K
15:44 150.95 150.95 150.95 150.95 0.0K
15:57 150.95 150.95 150.95 150.95 0.0K
16:01 150.70 150.70 150.70 150.70 0.5K
16:04 150.75 150.75 150.70 150.70 0.0K
16:06 151.00 151.00 151.00 151.00 0.0K
16:11 151.35 151.35 151.35 151.35 0.1K
16:13 151.75 151.75 151.35 151.35 0.1K
16:14 151.75 151.75 151.75 151.75 0.0K
16:16 151.35 151.35 151.35 151.35 0.0K
16:17 151.70 151.70 151.70 151.70 0.0K
16:19 151.35 151.35 151.35 151.35 0.0K
16:27 151.35 151.35 151.35 151.35 0.0K
16:34 151.70 151.70 151.70 151.70 0.0K
16:36 151.70 151.70 151.70 151.70 0.1K
16:48 151.45 151.45 151.45 151.45 0.0K
16:52 151.35 151.35 151.35 151.35 0.6K
16:57 151.70 151.70 151.70 151.70 0.0K
17:03 151.65 151.65 151.65 151.65 0.1K
17:04 151.65 151.65 151.65 151.65 0.0K
17:06 151.65 151.65 151.65 151.65 0.0K
17:07 151.35 151.35 151.35 151.35 0.0K
17:11 151.70 151.70 151.70 151.70 0.0K
17:18 151.35 151.35 151.35 151.35 0.0K
17:19 150.75 150.75 150.75 150.75 1.5K
17:20 150.70 150.70 150.70 150.70 0.4K
17:23 150.70 150.70 150.70 150.70 0.4K
17:25 151.25 151.25 151.25 151.25 0.3K
17:30 151.20 151.20 150.45 150.45 0.5K
17:32 150.45 150.45 150.45 150.45 0.1K
17:33 150.25 150.25 150.25 150.25 0.1K
17:36 150.30 150.30 150.30 150.30 0.0K
17:37 151.45 151.45 151.45 151.45 0.1K
17:39 150.35 150.35 150.25 150.25 0.1K
17:40 150.35 150.35 150.10 150.10 0.6K
17:41 150.05 150.05 150.05 150.05 0.1K
17:43 149.95 149.95 149.95 149.95 0.6K
17:46 149.05 149.05 148.15 148.15 10.5K
17:47 148.45 148.45 148.30 148.40 0.1K
17:48 148.35 149.05 148.35 149.05 0.6K
17:49 148.50 148.50 148.50 148.50 0.0K
17:50 148.85 148.85 148.50 148.50 0.0K
17:51 148.05 148.85 148.05 148.85 0.3K
17:52 149.05 149.05 149.05 149.05 0.2K
17:53 149.00 149.00 149.00 149.00 0.5K
17:56 148.50 148.90 148.50 148.90 0.3K
17:57 149.00 149.00 149.00 149.00 1.2K
17:58 149.05 149.05 149.05 149.05 0.2K
17:59 148.80 148.80 148.80 148.80 0.0K
18:00 148.55 148.55 148.50 148.50 0.1K
18:01 148.50 148.50 148.40 148.40 0.1K
18:02 148.50 148.50 148.05 148.05 2.8K
18:03 148.05 148.05 148.05 148.05 0.1K
18:04 148.05 148.05 148.05 148.05 0.9K
18:05 148.05 148.05 148.00 148.00 1.6K
18:06 148.55 148.55 148.00 148.00 0.5K
18:07 148.00 148.00 147.50 147.50 0.1K
18:08 148.35 148.75 148.30 148.75 0.5K
18:09 148.50 148.50 148.50 148.50 0.7K
18:10 148.50 149.10 148.50 148.50 3.5K
18:11 148.50 148.50 148.50 148.50 0.2K
18:12 148.80 148.90 148.80 148.90 1.1K
18:15 148.10 148.10 148.10 148.10 0.0K
18:17 148.75 148.80 148.75 148.80 0.2K
18:18 148.35 148.35 148.35 148.35 0.3K
18:19 148.30 148.30 148.30 148.30 0.1K
18:22 148.30 148.30 148.30 148.30 0.0K
18:23 148.70 148.70 148.70 148.70 0.4K
18:24 148.70 148.70 148.70 148.70 0.3K
18:25 148.70 148.70 148.70 148.70 0.2K
18:28 148.70 148.70 148.70 148.70 0.0K
18:32 148.70 148.70 148.70 148.70 0.1K
18:33 148.80 148.80 148.70 148.70 0.3K
18:35 149.00 149.00 149.00 149.00 0.0K
18:36 148.25 149.20 148.25 149.20 1.0K
18:38 149.00 149.00 149.00 149.00 0.1K
18:39 149.25 149.25 149.25 149.25 0.0K
18:45 149.20 149.20 149.20 149.20 0.1K
18:47 149.20 149.20 149.20 149.20 0.3K
23:49 149.20 149.20 149.20 149.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar