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
09:59 152.70 152.70 152.70 152.70 0.3K
10:00 152.25 153.70 152.25 153.70 2.2K
10:01 152.80 153.45 152.80 153.45 1.2K
10:02 153.40 153.45 153.40 153.45 0.3K
10:03 153.45 153.45 153.45 153.45 0.6K
10:04 152.60 152.75 152.60 152.75 0.6K
10:05 153.60 154.45 153.60 154.45 3.5K
10:06 153.70 154.65 153.70 154.65 1.8K
10:07 153.90 154.55 153.90 154.55 0.0K
10:08 154.55 155.70 154.55 155.40 5.5K
10:09 155.70 156.55 155.40 156.55 2.6K
10:10 156.75 156.85 155.85 155.85 2.4K
10:11 155.45 156.35 154.55 154.55 14.9K
10:12 155.50 155.50 155.50 155.50 0.4K
10:13 155.20 155.20 155.20 155.20 0.0K
10:15 154.20 155.05 154.20 155.05 0.6K
10:16 154.20 154.20 154.20 154.20 0.0K
10:17 154.95 154.95 154.95 154.95 0.1K
10:19 156.35 156.35 155.50 155.50 2.3K
10:20 155.85 155.85 153.85 153.85 1.2K
10:22 153.85 153.85 153.70 153.75 0.7K
10:24 153.30 153.30 153.15 153.15 0.7K
10:28 153.20 153.20 153.15 153.15 2.6K
10:33 152.75 152.75 152.75 152.75 0.6K
10:35 152.70 152.70 152.70 152.70 0.1K
10:36 152.70 152.70 152.70 152.70 0.3K
10:37 152.60 152.60 152.60 152.60 0.1K
10:38 152.60 152.60 152.60 152.60 0.0K
10:39 152.60 152.60 152.60 152.60 0.1K
10:42 152.35 152.35 152.35 152.35 0.0K
10:43 152.60 152.60 152.60 152.60 0.2K
10:46 153.95 153.95 153.95 153.95 0.3K
10:47 154.20 154.20 154.20 154.20 0.8K
10:48 154.30 154.30 153.90 153.90 0.2K
10:49 154.30 154.30 154.30 154.30 5.8K
10:51 154.00 154.00 154.00 154.00 0.0K
10:52 154.20 156.25 154.20 156.25 7.8K
10:53 155.90 155.95 155.70 155.90 2.3K
10:54 156.15 156.25 155.70 155.70 2.1K
10:55 155.75 156.30 155.75 156.30 4.7K
10:56 156.30 156.30 155.45 155.45 10.0K
10:57 156.05 156.15 156.05 156.15 0.6K
10:58 155.55 156.05 155.55 156.05 0.0K
10:59 155.65 156.15 155.65 156.15 0.6K
11:00 156.15 156.15 156.15 156.15 0.0K
11:01 156.05 156.05 156.05 156.05 0.1K
11:02 155.60 155.60 155.60 155.60 0.3K
11:03 155.50 155.50 155.50 155.50 0.3K
11:04 155.90 156.15 155.55 155.55 1.0K
11:05 155.50 155.50 155.50 155.50 0.0K
11:06 156.00 156.00 156.00 156.00 0.3K
11:07 155.45 155.45 155.45 155.45 0.0K
11:11 155.45 155.45 155.45 155.45 0.1K
11:12 155.45 155.45 155.45 155.45 0.0K
11:13 155.45 155.45 155.45 155.45 0.0K
11:14 155.90 155.90 155.90 155.90 0.1K
11:16 155.80 155.80 155.45 155.45 0.1K
11:18 155.85 155.85 155.85 155.85 0.9K
11:19 155.75 155.85 155.75 155.85 0.8K
11:20 155.85 155.85 155.80 155.80 0.3K
11:22 155.80 155.85 155.75 155.85 0.4K
11:23 155.50 155.80 155.50 155.80 0.0K
11:24 155.80 155.80 155.50 155.50 0.1K
11:26 155.50 155.50 155.30 155.30 0.3K
11:27 155.20 155.20 155.20 155.20 0.1K
11:28 155.10 155.10 155.05 155.05 0.9K
11:29 155.05 155.05 155.00 155.00 0.3K
11:30 155.00 155.00 155.00 155.00 3.0K
11:32 155.00 155.35 155.00 155.35 0.5K
11:35 155.40 155.40 155.40 155.40 0.1K
11:36 155.40 155.40 155.40 155.40 0.0K
11:38 155.40 155.40 155.40 155.40 0.0K
11:41 155.45 155.45 155.45 155.45 0.1K
11:42 155.40 155.40 155.40 155.40 0.5K
11:46 154.85 154.85 154.85 154.85 0.1K
11:47 154.80 154.80 154.80 154.80 0.1K
11:48 154.70 154.70 154.50 154.50 0.0K
11:50 154.25 154.25 154.25 154.25 0.2K
11:52 153.85 153.85 153.60 153.60 0.8K
11:53 153.60 153.60 153.60 153.60 0.0K
11:56 153.70 153.70 153.60 153.60 0.0K
11:59 153.60 153.60 153.60 153.60 0.0K
12:03 153.65 153.65 153.00 153.00 0.9K
12:04 153.70 153.70 153.70 153.70 0.0K
12:07 153.70 153.70 153.70 153.70 0.1K
12:13 153.15 153.15 153.15 153.15 0.0K
12:16 154.35 154.35 154.35 154.35 0.0K
12:18 153.25 153.25 153.25 153.25 0.0K
12:37 153.55 153.55 153.55 153.55 0.0K
12:47 153.65 153.65 153.65 153.65 0.2K
12:55 155.00 155.00 155.00 155.00 0.6K
12:56 155.00 155.00 155.00 155.00 0.0K
12:59 154.90 154.90 154.90 154.90 0.0K
13:00 154.85 154.85 154.85 154.85 0.1K
13:14 154.90 154.90 154.90 154.90 0.1K
13:16 154.25 154.25 154.25 154.25 0.1K
13:26 154.25 154.25 154.25 154.25 0.0K
13:36 154.35 154.35 154.30 154.30 0.0K
13:37 154.85 154.85 154.85 154.85 0.0K
13:38 154.85 154.85 154.85 154.85 0.0K
13:39 154.05 154.05 154.05 154.05 0.2K
13:49 154.00 154.00 154.00 154.00 0.0K
14:02 153.95 153.95 153.95 153.95 0.1K
14:07 154.40 154.40 154.40 154.40 0.1K
14:11 154.45 154.45 154.45 154.45 0.0K
14:12 154.45 154.45 154.45 154.45 0.0K
14:14 154.50 154.50 154.50 154.50 0.2K
14:16 154.50 154.50 154.50 154.50 0.2K
14:24 154.45 154.45 154.45 154.45 0.0K
14:25 154.50 154.50 154.50 154.50 0.1K
14:26 154.50 154.50 154.50 154.50 0.1K
14:33 154.90 154.90 154.90 154.90 0.0K
14:37 154.90 154.90 154.90 154.90 0.4K
14:38 154.90 154.90 154.90 154.90 0.0K
14:42 154.95 154.95 154.95 154.95 0.1K
14:44 154.90 154.90 154.90 154.90 0.0K
14:46 154.95 154.95 154.95 154.95 0.0K
14:48 154.95 154.95 154.90 154.90 0.3K
14:51 154.90 154.90 154.90 154.90 0.5K
14:52 154.80 154.80 154.80 154.80 0.0K
14:53 154.05 154.05 154.05 154.05 1.0K
14:56 154.05 154.05 154.05 154.05 0.1K
14:57 154.05 154.05 154.05 154.05 1.0K
15:00 154.45 154.45 154.45 154.45 0.0K
15:02 154.40 154.40 154.40 154.40 0.1K
15:15 154.00 154.00 154.00 154.00 0.1K
15:16 154.00 154.00 154.00 154.00 0.0K
15:19 154.00 154.00 154.00 154.00 0.2K
15:25 154.00 154.00 154.00 154.00 0.0K
15:27 153.95 153.95 153.95 153.95 0.0K
15:29 153.95 153.95 153.95 153.95 0.0K
15:33 153.95 153.95 153.95 153.95 0.1K
15:37 153.90 153.90 153.90 153.90 0.7K
15:55 153.90 153.90 153.90 153.90 0.0K
15:56 153.60 153.60 153.60 153.60 4.1K
15:57 153.55 153.55 153.55 153.55 0.0K
16:04 153.85 153.85 153.85 153.85 0.0K
16:07 153.55 153.55 153.55 153.55 0.1K
16:10 153.55 153.55 153.55 153.55 0.1K
16:11 153.55 153.55 153.50 153.50 0.0K
16:12 153.50 153.50 153.50 153.50 0.0K
16:13 153.50 153.50 153.50 153.50 0.4K
16:14 153.45 153.45 153.45 153.45 0.0K
16:15 153.30 153.30 153.30 153.30 0.1K
16:21 153.25 153.25 153.25 153.25 0.0K
16:26 153.35 153.35 153.35 153.35 0.0K
16:30 153.25 153.25 153.25 153.25 0.0K
16:36 153.25 153.25 153.25 153.25 0.0K
16:39 153.00 153.00 153.00 153.00 1.6K
16:40 153.00 153.00 153.00 153.00 0.0K
16:48 153.00 153.00 152.80 152.80 0.3K
16:50 152.75 152.75 152.75 152.75 0.1K
16:51 152.70 152.70 152.70 152.70 0.0K
16:57 153.10 153.10 153.10 153.10 0.0K
16:58 153.20 153.20 153.20 153.20 0.2K
17:10 153.20 153.20 153.20 153.20 0.0K
17:41 152.75 152.75 152.75 152.75 0.1K
17:48 152.70 152.70 152.70 152.70 0.1K
17:52 152.60 152.60 152.60 152.60 0.0K
17:53 152.10 152.10 152.10 152.10 0.2K
18:01 152.15 152.15 152.15 152.15 0.0K
18:02 149.85 149.85 149.85 149.85 12.7K
18:03 150.50 150.50 150.50 150.50 0.0K
18:05 150.25 150.75 150.25 150.75 0.5K
18:06 150.95 150.95 150.95 150.95 0.1K
18:07 150.75 150.75 150.05 150.05 1.2K
18:08 150.95 150.95 150.65 150.65 0.0K
18:09 151.05 151.05 151.05 151.05 0.3K
18:15 150.75 150.75 150.75 150.75 0.1K
18:16 150.75 150.75 150.75 150.75 0.0K
18:17 150.75 150.75 150.75 150.75 0.1K
18:19 151.00 151.00 151.00 151.00 0.0K
18:20 151.00 151.00 151.00 151.00 0.3K
18:21 151.00 151.00 151.00 151.00 0.1K
18:22 151.15 151.15 151.15 151.15 1.0K
18:23 151.10 151.10 151.10 151.10 0.0K
18:24 151.05 151.05 151.05 151.05 0.1K
18:28 150.75 150.75 150.75 150.75 0.0K
18:29 150.70 150.70 150.70 150.70 0.1K
18:31 150.65 150.65 150.65 150.65 0.2K
18:32 150.65 150.65 150.65 150.65 0.1K
18:33 150.65 150.65 150.65 150.65 0.5K
18:34 150.65 151.00 150.65 150.85 0.4K
18:36 150.90 150.90 150.90 150.90 0.0K
18:37 150.80 150.80 150.80 150.80 0.0K
18:39 150.70 150.85 150.70 150.75 0.4K
18:45 150.75 150.75 150.75 150.75 0.1K
18:47 150.75 150.75 150.75 150.75 0.1K
18:48 150.75 150.75 150.75 150.75 1.3K
23:49 150.75 150.75 150.75 150.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar