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
09:59 151.75 151.75 151.75 151.75 0.0K
10:00 151.80 151.80 150.05 150.05 3.0K
10:01 149.90 149.90 149.90 149.90 0.2K
10:02 149.35 150.55 149.35 150.55 5.1K
10:03 150.85 150.85 150.85 150.85 0.1K
10:04 150.55 150.55 150.55 150.55 0.2K
10:06 150.45 150.45 149.80 149.80 0.5K
10:07 149.75 149.80 149.70 149.80 0.1K
10:08 149.80 150.10 149.80 150.05 4.8K
10:09 149.40 149.40 149.40 149.40 0.2K
10:11 149.50 149.50 149.50 149.50 0.0K
10:14 149.70 149.70 149.70 149.70 1.0K
10:16 149.80 149.80 149.80 149.80 0.5K
10:17 150.00 150.30 150.00 150.30 0.4K
10:19 149.75 149.75 149.75 149.75 0.3K
10:20 149.75 150.05 149.75 150.05 0.0K
10:21 149.90 149.90 149.90 149.90 0.5K
10:22 148.30 148.30 147.80 147.80 7.2K
10:23 147.00 147.70 146.65 146.80 10.5K
10:24 147.00 147.00 146.95 146.95 0.8K
10:25 146.95 146.95 145.45 145.45 3.5K
10:26 145.50 145.50 145.50 145.50 0.6K
10:27 145.50 145.50 145.50 145.50 1.3K
10:28 145.50 146.70 145.50 146.45 6.2K
10:29 146.45 146.45 146.45 146.45 0.1K
10:30 146.45 146.45 146.45 146.45 0.1K
10:32 146.60 146.60 146.45 146.45 0.4K
10:34 146.45 146.75 146.45 146.75 0.1K
10:35 146.90 146.90 146.60 146.90 0.5K
10:36 146.95 146.95 146.90 146.90 1.1K
10:37 146.90 147.45 146.90 147.45 0.1K
10:38 146.90 147.50 146.90 147.50 0.3K
10:39 147.00 147.00 147.00 147.00 0.8K
10:40 146.45 146.45 146.25 146.25 0.2K
10:41 146.95 146.95 146.95 146.95 0.1K
10:42 146.95 147.00 146.95 146.95 0.2K
10:43 147.00 147.30 146.95 147.30 0.5K
10:44 147.10 147.10 147.10 147.10 0.1K
10:46 146.75 146.75 146.75 146.75 0.0K
10:47 147.30 147.30 146.65 147.00 0.4K
10:48 147.30 147.30 147.00 147.00 0.1K
10:50 147.00 147.00 147.00 147.00 0.7K
10:51 146.65 146.65 146.65 146.65 0.1K
10:52 146.15 146.15 146.15 146.15 4.5K
10:53 146.15 146.15 146.15 146.15 0.2K
10:55 146.50 146.50 146.20 146.20 0.3K
10:58 146.20 146.20 146.15 146.15 0.1K
10:59 146.15 146.15 146.15 146.15 0.0K
11:00 146.35 146.45 146.35 146.45 0.2K
11:01 146.40 146.85 146.40 146.85 0.6K
11:02 146.40 146.40 146.40 146.40 0.1K
11:03 146.35 146.35 146.30 146.30 0.1K
11:04 146.30 146.30 146.30 146.30 0.1K
11:05 146.25 146.30 146.25 146.25 0.2K
11:06 146.25 146.25 146.25 146.25 0.0K
11:07 146.25 146.25 146.20 146.20 0.5K
11:11 146.20 146.20 146.20 146.20 0.0K
11:12 146.30 146.30 146.30 146.30 0.1K
11:14 146.65 146.65 146.30 146.30 0.1K
11:15 146.40 146.40 146.30 146.30 0.6K
11:17 146.25 146.25 146.25 146.25 0.1K
11:18 146.25 146.30 146.25 146.30 0.1K
11:20 146.95 146.95 146.35 146.50 1.4K
11:21 146.50 146.50 146.50 146.50 0.1K
11:22 146.60 146.60 146.60 146.60 0.1K
11:24 146.55 146.55 146.55 146.55 0.1K
11:25 146.55 146.55 146.50 146.50 0.2K
11:26 146.95 146.95 146.95 146.95 0.2K
11:32 146.95 146.95 146.95 146.95 0.1K
11:34 146.95 146.95 146.95 146.95 0.2K
11:35 146.80 146.80 146.80 146.80 0.0K
11:37 146.80 146.80 146.80 146.80 0.2K
11:38 146.75 146.75 146.75 146.75 0.1K
11:39 146.75 146.75 146.75 146.75 0.0K
11:41 147.00 147.00 147.00 147.00 0.2K
11:43 146.20 146.20 146.20 146.20 0.4K
11:44 146.20 146.20 146.20 146.20 0.0K
11:48 146.10 146.10 146.00 146.00 4.2K
11:49 145.90 145.90 145.90 145.90 0.0K
11:54 145.80 145.80 145.80 145.80 0.2K
11:55 146.70 146.70 146.70 146.70 1.2K
11:59 146.60 146.60 146.60 146.60 0.0K
12:00 146.20 146.20 146.20 146.20 0.3K
12:06 146.60 146.60 146.60 146.60 0.0K
12:10 146.65 146.65 146.60 146.60 0.9K
12:11 146.60 146.60 146.60 146.60 0.1K
12:14 146.55 146.55 146.55 146.55 0.0K
12:15 146.10 146.10 146.10 146.10 0.3K
12:16 146.50 146.50 146.50 146.50 0.2K
12:17 146.10 146.10 146.10 146.10 0.3K
12:18 146.05 146.05 146.05 146.05 0.5K
12:21 146.10 146.10 146.10 146.10 0.0K
12:24 146.40 146.40 146.40 146.40 0.1K
12:25 146.40 146.40 146.40 146.40 0.1K
12:32 146.40 146.40 146.40 146.40 0.0K
12:33 146.10 146.10 146.10 146.10 0.1K
12:34 146.10 146.10 146.10 146.10 0.1K
12:35 146.10 146.10 146.10 146.10 0.0K
12:37 146.00 146.00 146.00 146.00 0.3K
12:50 145.95 145.95 145.95 145.95 0.4K
12:51 145.95 145.95 145.95 145.95 0.2K
12:52 145.90 145.95 145.90 145.95 0.7K
12:55 146.35 146.55 146.35 146.55 1.8K
12:56 146.55 146.55 146.55 146.55 0.0K
13:03 146.55 146.55 146.55 146.55 0.0K
13:07 146.50 146.60 146.50 146.60 0.2K
13:09 146.65 146.65 146.65 146.65 0.0K
13:11 146.65 146.65 146.65 146.65 0.1K
13:13 146.70 146.70 146.70 146.70 0.0K
13:14 146.65 146.65 146.65 146.65 0.0K
13:15 146.70 146.75 146.70 146.75 0.2K
13:16 146.80 146.85 146.80 146.85 0.4K
13:17 146.75 146.75 146.75 146.75 0.0K
13:18 146.75 146.75 146.75 146.75 0.0K
13:21 146.85 146.85 146.85 146.85 0.1K
13:23 146.85 146.85 146.85 146.85 0.0K
13:25 146.85 146.85 146.85 146.85 0.0K
13:27 146.90 146.90 146.90 146.90 1.1K
13:28 146.90 146.90 146.90 146.90 0.1K
13:30 147.00 147.00 146.90 146.90 0.1K
13:36 147.00 147.00 147.00 147.00 0.2K
13:37 146.90 146.90 146.90 146.90 0.0K
13:40 146.90 147.00 146.90 147.00 0.0K
13:41 147.10 147.15 147.10 147.15 0.1K
13:43 147.05 147.05 147.05 147.05 0.2K
13:46 147.05 147.05 147.05 147.05 0.0K
13:49 147.00 147.00 147.00 147.00 0.2K
13:53 146.90 146.90 146.90 146.90 0.2K
13:55 146.85 146.85 146.85 146.85 0.5K
13:57 146.85 146.85 146.80 146.80 0.4K
14:00 146.65 146.65 146.65 146.65 0.1K
14:05 146.65 146.65 146.65 146.65 0.1K
14:09 146.15 146.15 146.15 146.15 0.5K
14:16 146.10 146.10 146.10 146.10 0.0K
14:28 146.30 146.30 146.30 146.30 0.1K
14:34 146.50 146.50 146.50 146.50 0.0K
14:35 146.50 146.50 146.50 146.50 0.0K
14:36 146.30 146.30 146.30 146.30 0.2K
14:37 146.20 146.20 146.20 146.20 0.1K
14:38 146.05 146.05 146.05 146.05 0.1K
14:39 146.00 146.00 146.00 146.00 0.3K
14:41 146.00 146.00 146.00 146.00 0.0K
14:42 145.95 145.95 145.95 145.95 0.0K
14:43 146.20 146.20 146.20 146.20 0.0K
14:46 146.20 146.20 146.20 146.20 0.0K
14:49 146.80 147.40 146.80 147.05 2.4K
14:51 147.05 147.05 147.05 147.05 0.0K
14:53 146.25 146.25 146.25 146.25 0.2K
14:55 146.40 146.40 146.40 146.40 0.1K
15:05 146.55 146.55 146.35 146.35 0.1K
15:07 146.35 146.35 146.35 146.35 0.2K
15:08 146.35 146.35 146.35 146.35 0.4K
15:10 146.80 146.80 146.80 146.80 0.1K
15:12 146.50 146.50 146.50 146.50 0.1K
15:14 146.30 146.30 146.30 146.30 0.1K
15:17 146.80 146.80 146.80 146.80 0.3K
15:20 146.80 146.80 146.80 146.80 0.2K
15:25 146.80 146.80 146.80 146.80 0.0K
15:27 146.80 146.80 146.80 146.80 0.2K
15:31 147.20 147.20 147.20 147.20 0.2K
15:32 146.55 146.55 146.55 146.55 0.0K
15:34 146.55 146.55 146.55 146.55 0.0K
15:36 146.55 146.55 146.55 146.55 0.2K
15:39 146.30 146.30 146.30 146.30 0.0K
15:40 146.30 146.30 146.30 146.30 0.0K
15:41 146.30 146.55 146.30 146.55 0.0K
15:46 146.30 146.30 146.30 146.30 0.0K
15:48 146.30 146.30 146.30 146.30 0.1K
15:50 146.30 146.30 146.30 146.30 0.0K
15:55 145.80 145.80 145.80 145.80 0.7K
16:00 145.50 145.70 145.50 145.70 1.3K
16:01 145.35 145.35 145.35 145.35 0.1K
16:03 145.30 145.30 145.30 145.30 0.1K
16:04 145.30 145.30 144.90 144.90 1.8K
16:06 144.50 144.50 143.80 143.80 1.8K
16:07 143.35 143.35 143.35 143.35 1.1K
16:11 143.70 143.70 143.70 143.70 0.0K
16:12 143.70 143.70 143.70 143.70 0.0K
16:13 143.70 143.70 143.70 143.70 0.1K
16:14 143.70 143.70 143.70 143.70 0.2K
16:15 143.70 144.05 143.70 144.05 0.1K
16:20 143.45 143.45 143.45 143.45 0.0K
16:21 143.80 143.80 143.70 143.70 0.0K
16:22 143.75 143.75 143.45 143.45 0.0K
16:23 143.65 143.65 143.65 143.65 0.0K
16:24 143.10 143.10 143.10 143.10 0.5K
16:26 143.00 143.00 143.00 143.00 0.1K
16:27 141.45 141.45 141.45 141.45 3.3K
16:28 142.70 142.70 141.60 141.60 0.5K
16:29 141.65 141.95 141.65 141.95 1.8K
16:30 141.65 141.85 140.00 140.65 20.2K
16:31 141.00 141.00 140.05 140.05 1.8K
16:32 140.65 140.65 140.50 140.50 0.1K
16:33 140.50 140.50 140.50 140.50 0.3K
16:34 140.50 140.50 140.15 140.15 0.1K
16:35 140.20 140.20 140.15 140.15 0.2K
16:36 140.55 140.80 140.20 140.20 0.4K
16:37 140.00 140.25 140.00 140.25 0.6K
16:38 140.25 140.25 140.00 140.20 0.1K
16:39 140.20 140.20 140.20 140.20 0.0K
16:40 139.90 140.25 139.90 140.25 2.0K
16:41 140.25 140.80 140.25 140.80 0.3K
16:42 140.80 140.80 140.25 140.25 0.0K
16:43 140.80 140.80 140.80 140.80 0.1K
16:45 140.50 140.50 140.50 140.50 0.0K
16:46 139.95 139.95 139.95 139.95 0.5K
16:48 140.65 140.65 140.50 140.50 0.2K
16:49 140.50 140.50 140.50 140.50 0.2K
16:51 140.70 140.70 140.50 140.70 0.2K
16:52 140.75 140.75 140.50 140.50 0.0K
16:53 140.80 140.85 140.80 140.85 0.9K
16:54 140.80 140.80 140.80 140.80 0.0K
16:55 140.10 140.10 140.10 140.10 0.5K
16:56 140.60 140.60 140.60 140.60 0.1K
16:57 140.05 140.05 140.05 140.05 0.2K
16:59 140.00 140.00 140.00 140.00 0.4K
17:00 140.05 140.05 140.05 140.05 2.7K
17:02 140.15 140.85 140.15 140.85 0.3K
17:03 140.80 140.80 140.80 140.80 0.2K
17:05 140.85 140.85 140.85 140.85 0.2K
17:06 140.95 140.95 140.95 140.95 0.0K
17:07 140.75 140.75 140.75 140.75 0.0K
17:08 141.40 141.40 141.40 141.40 2.5K
17:10 141.25 141.25 141.25 141.25 0.0K
17:14 141.25 141.25 141.25 141.25 0.0K
17:15 141.20 141.20 141.20 141.20 0.4K
17:16 141.15 141.15 141.00 141.00 0.0K
17:17 140.30 140.30 140.20 140.30 0.3K
17:18 140.30 140.30 140.30 140.30 0.0K
17:19 140.30 140.30 140.30 140.30 0.0K
17:21 140.30 140.30 140.30 140.30 0.2K
17:22 140.30 140.30 140.30 140.30 0.6K
17:24 139.90 139.90 139.30 139.30 2.0K
17:25 139.30 139.30 139.25 139.25 0.5K
17:26 139.10 139.25 138.75 138.75 1.9K
17:27 139.00 139.00 138.70 139.00 0.3K
17:28 139.70 140.20 139.70 140.20 3.1K
17:29 139.35 139.50 139.35 139.50 1.6K
17:30 139.50 139.90 139.50 139.55 0.3K
17:31 140.05 140.05 140.05 140.05 0.0K
17:32 139.55 139.55 139.40 139.40 0.6K
17:33 139.35 139.35 139.35 139.35 0.5K
17:34 139.85 139.85 139.80 139.80 0.1K
17:35 139.80 139.80 139.80 139.80 0.1K
17:36 139.80 139.85 139.60 139.60 0.2K
17:37 139.35 139.35 139.10 139.10 0.4K
17:38 139.10 139.10 139.00 139.00 0.5K
17:39 139.00 139.10 139.00 139.10 0.1K
17:40 139.10 139.10 139.10 139.10 0.6K
17:42 139.10 139.10 139.10 139.10 0.4K
17:43 138.70 139.00 138.70 139.00 0.6K
17:44 139.00 139.00 138.85 138.85 2.9K
17:46 138.90 138.90 138.35 138.90 2.0K
17:47 139.20 139.45 139.20 139.45 1.1K
17:49 139.45 139.45 139.45 139.45 0.1K
17:50 139.55 139.80 139.55 139.75 0.8K
17:51 139.75 139.75 139.70 139.70 0.2K
17:52 139.70 139.75 139.70 139.75 0.1K
17:53 139.70 139.70 139.70 139.70 0.0K
17:54 139.70 139.70 139.70 139.70 0.1K
17:55 139.70 139.75 139.70 139.75 0.0K
17:56 139.75 139.75 139.75 139.75 0.1K
17:57 139.75 139.80 139.75 139.80 0.1K
17:58 139.80 139.80 139.80 139.80 0.0K
17:59 139.80 139.80 139.50 139.50 0.1K
18:00 139.80 139.80 139.80 139.80 0.0K
18:01 139.75 139.75 139.75 139.75 0.0K
18:03 139.75 139.75 139.75 139.75 1.0K
18:05 139.45 139.45 139.45 139.45 0.1K
18:06 138.75 138.75 138.70 138.70 0.9K
18:07 139.70 139.70 139.60 139.60 0.1K
18:11 138.80 138.80 138.80 138.80 0.3K
18:12 139.50 139.60 139.50 139.50 0.4K
18:14 139.45 139.45 139.40 139.40 0.0K
18:16 139.45 139.45 139.45 139.45 0.2K
18:17 139.45 139.55 139.45 139.45 0.4K
18:18 139.65 139.80 139.60 139.80 0.2K
18:19 139.85 140.10 139.85 139.90 1.6K
18:20 140.10 140.20 140.10 140.20 1.3K
18:21 140.20 140.20 140.20 140.20 0.0K
18:22 140.15 140.15 140.10 140.10 0.1K
18:23 140.00 140.00 140.00 140.00 0.2K
18:24 140.75 140.75 140.75 140.75 1.0K
18:25 140.00 140.00 140.00 140.00 0.0K
18:26 140.00 140.00 140.00 140.00 0.2K
18:27 139.90 139.90 139.90 139.90 0.1K
18:28 139.75 139.90 139.75 139.90 0.1K
18:30 140.15 140.15 140.15 140.15 0.2K
18:31 140.15 140.20 139.90 139.90 0.5K
18:32 140.20 140.20 139.90 139.90 1.7K
18:33 140.10 140.10 140.10 140.10 0.7K
18:35 140.15 140.25 140.15 140.25 0.6K
18:37 140.25 140.25 140.25 140.25 0.0K
18:38 140.25 140.25 140.25 140.25 0.1K
18:45 140.25 140.25 140.25 140.25 1.6K
18:47 140.25 140.25 140.25 140.25 0.0K
18:49 140.25 140.25 140.25 140.25 0.1K
23:49 140.25 140.25 140.25 140.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar