MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
105.20
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 140.25 140.25 140.25 140.25 0.7K
10:00 139.95 139.95 138.80 138.80 0.3K
10:01 139.70 139.90 138.80 138.80 2.3K
10:02 138.95 139.50 138.95 139.50 2.1K
10:03 139.25 139.25 138.30 138.30 0.1K
10:04 138.25 138.25 137.65 137.65 0.7K
10:05 137.65 137.70 137.65 137.70 0.6K
10:06 137.75 138.90 137.75 137.75 0.8K
10:07 137.75 137.75 137.75 137.75 0.0K
10:08 137.20 137.20 137.00 137.00 3.8K
10:09 137.00 137.00 136.85 136.85 1.0K
10:10 137.85 137.85 137.85 137.85 0.0K
10:11 137.00 137.55 137.00 137.55 0.4K
10:12 137.55 137.85 137.50 137.85 4.1K
10:13 137.85 141.20 137.85 141.15 24.3K
10:14 139.65 141.00 139.65 140.05 23.1K
10:15 140.10 140.10 138.70 139.00 13.8K
10:16 139.00 139.10 138.90 139.10 10.6K
10:17 139.75 139.80 139.75 139.80 1.6K
10:18 139.65 139.65 139.50 139.50 0.1K
10:19 139.50 139.95 139.50 139.95 4.8K
10:20 139.90 139.90 139.90 139.90 0.9K
10:22 139.55 139.55 138.80 138.80 2.1K
10:24 139.25 139.25 139.25 139.25 0.1K
10:25 138.80 138.80 138.80 138.80 0.0K
10:27 138.80 138.80 138.80 138.80 0.0K
10:28 138.50 138.50 138.50 138.50 0.1K
10:29 137.80 137.80 137.20 137.20 1.4K
10:30 137.30 137.30 137.30 137.30 0.1K
10:33 138.15 138.15 138.15 138.15 0.0K
10:34 138.15 138.15 138.15 138.15 0.0K
10:36 138.15 138.15 138.15 138.15 0.0K
10:37 138.15 138.15 138.15 138.15 0.1K
10:38 138.45 138.45 138.20 138.40 0.4K
10:39 138.40 138.50 138.40 138.40 1.3K
10:40 138.40 138.40 138.40 138.40 0.0K
10:41 138.80 138.80 138.70 138.70 1.4K
10:42 138.70 140.00 138.45 140.00 2.9K
10:43 139.75 139.75 139.75 139.75 0.0K
10:45 139.75 139.85 139.75 139.85 0.4K
10:46 139.85 139.85 139.85 139.85 0.1K
10:48 139.85 139.85 139.15 139.15 0.0K
10:49 139.15 139.15 138.55 138.55 0.5K
10:50 138.55 138.55 138.50 138.50 0.6K
10:57 138.75 138.75 138.75 138.75 0.4K
10:59 139.40 139.40 139.40 139.40 0.0K
11:00 139.40 139.40 139.40 139.40 0.2K
11:03 139.40 139.40 139.40 139.40 0.0K
11:04 138.60 138.60 138.60 138.60 0.5K
11:08 140.20 140.20 140.20 140.20 2.0K
11:09 140.20 140.20 140.20 140.20 0.6K
11:11 140.25 140.25 140.25 140.25 0.4K
11:13 141.35 141.35 141.35 141.35 1.0K
11:14 140.25 141.95 140.25 141.95 2.5K
11:15 141.95 142.00 141.95 142.00 1.3K
11:16 141.90 142.00 141.90 142.00 0.9K
11:17 141.85 141.95 140.70 140.70 1.5K
11:18 140.90 141.95 140.90 141.50 0.7K
11:19 141.50 141.50 141.50 141.50 0.0K
11:20 141.00 141.75 141.00 141.05 1.1K
11:21 141.00 141.00 140.70 140.70 0.2K
11:22 141.40 141.40 141.40 141.40 0.0K
11:23 140.85 141.55 140.85 141.55 7.3K
11:24 141.55 142.80 141.55 142.80 0.4K
11:25 142.70 142.75 142.70 142.75 0.3K
11:26 142.30 142.30 142.30 142.30 0.2K
11:27 142.05 142.45 142.05 142.45 0.6K
11:28 142.05 142.50 142.05 142.50 0.3K
11:29 142.50 142.50 142.10 142.10 1.7K
11:30 142.10 142.10 142.00 142.00 2.3K
11:32 142.00 142.00 142.00 142.00 0.1K
11:33 142.00 142.55 142.00 142.00 1.2K
11:34 141.70 141.70 141.70 141.70 0.0K
11:35 142.00 142.00 142.00 142.00 0.1K
11:38 142.00 142.00 142.00 142.00 0.1K
11:39 142.00 142.00 141.60 141.60 0.9K
11:41 140.70 140.70 140.70 140.70 2.5K
11:42 140.70 141.45 140.70 141.45 0.0K
11:43 141.55 141.55 141.55 141.55 0.1K
11:44 141.40 141.40 140.75 140.75 0.2K
11:45 140.75 140.75 140.75 140.75 0.0K
11:46 141.45 141.45 141.45 141.45 0.5K
11:47 140.75 140.75 140.75 140.75 0.1K
11:48 140.70 140.70 140.70 140.70 0.0K
11:52 140.70 140.70 140.70 140.70 0.3K
11:53 139.95 139.95 139.95 139.95 3.1K
11:55 140.00 140.00 140.00 140.00 0.5K
11:56 140.55 140.55 140.00 140.00 0.4K
11:57 139.95 139.95 139.90 139.90 1.7K
11:59 139.50 139.50 139.50 139.50 0.0K
12:01 139.55 139.55 139.55 139.55 0.0K
12:04 139.55 139.85 139.55 139.85 0.3K
12:07 139.85 139.85 139.85 139.85 0.7K
12:08 139.75 139.75 139.75 139.75 0.0K
12:09 139.50 139.50 139.50 139.50 0.0K
12:12 139.50 139.50 139.50 139.50 0.0K
12:13 139.50 140.30 139.50 140.30 2.0K
12:14 139.55 139.55 139.55 139.55 0.3K
12:19 140.30 140.30 140.30 140.30 1.0K
12:20 140.25 140.25 140.25 140.25 0.0K
12:21 139.70 139.70 139.70 139.70 0.3K
12:22 139.65 139.65 139.50 139.50 0.3K
12:23 139.50 139.50 139.50 139.50 0.0K
12:24 139.65 139.65 139.65 139.65 0.0K
12:25 139.50 139.50 139.50 139.50 0.0K
12:28 139.40 139.40 139.40 139.40 0.1K
12:31 139.40 140.70 139.40 140.40 1.6K
12:32 142.10 142.10 142.10 142.10 4.8K
12:33 142.50 142.50 142.50 142.50 1.1K
12:34 142.15 142.15 140.55 140.70 1.2K
12:35 141.50 142.15 141.50 142.15 0.7K
12:36 142.15 142.15 141.70 141.70 0.1K
12:38 142.15 142.15 142.15 142.15 0.0K
12:39 142.10 142.10 142.10 142.10 0.1K
12:40 142.15 142.15 142.15 142.15 0.0K
12:41 142.15 142.15 142.15 142.15 1.4K
12:42 142.15 142.15 142.15 142.15 1.1K
12:43 142.20 142.20 142.20 142.20 0.0K
12:44 142.20 142.20 142.20 142.20 0.1K
12:46 142.20 142.20 142.20 142.20 0.0K
12:47 142.10 142.10 142.05 142.05 0.0K
12:48 141.90 142.00 141.90 141.90 0.5K
12:49 141.80 141.80 141.70 141.70 0.3K
12:52 141.95 141.95 141.95 141.95 0.0K
12:53 141.90 141.90 141.90 141.90 0.0K
12:54 142.00 142.00 142.00 142.00 0.3K
12:55 142.10 142.10 141.90 141.90 0.2K
12:56 141.90 141.90 141.85 141.85 0.1K
12:58 141.85 141.85 141.85 141.85 0.1K
12:59 141.75 141.75 141.75 141.75 0.2K
13:00 141.70 141.70 141.60 141.60 2.4K
13:02 141.70 141.75 141.70 141.75 0.7K
13:03 141.90 141.90 141.40 141.40 0.3K
13:06 140.95 141.60 140.95 141.60 0.3K
13:07 141.80 141.85 141.80 141.85 0.1K
13:11 141.85 141.90 141.85 141.90 0.6K
13:12 141.90 141.90 141.90 141.90 0.0K
13:14 141.85 141.85 141.85 141.85 0.1K
13:17 141.85 141.85 141.85 141.85 0.3K
13:18 141.85 141.85 141.85 141.85 0.1K
13:19 141.90 141.90 141.85 141.85 0.6K
13:24 141.75 141.75 141.75 141.75 0.0K
13:42 141.70 141.70 141.70 141.70 0.1K
13:43 141.55 141.55 141.55 141.55 0.0K
13:45 141.55 141.55 141.55 141.55 0.0K
13:48 141.60 141.60 141.60 141.60 0.0K
13:54 141.50 141.60 141.25 141.60 0.2K
13:55 141.25 141.40 141.25 141.40 0.2K
13:59 141.45 141.45 141.45 141.45 0.1K
14:03 141.15 141.15 141.15 141.15 0.0K
14:04 141.10 141.10 141.10 141.10 0.1K
14:06 141.00 141.00 141.00 141.00 0.4K
14:07 141.00 141.00 140.90 140.90 0.3K
14:09 140.95 140.95 140.95 140.95 0.0K
14:10 140.90 140.90 140.90 140.90 1.0K
14:12 140.80 140.80 140.80 140.80 0.0K
14:13 141.40 141.40 141.40 141.40 0.7K
14:14 140.85 140.85 140.85 140.85 0.0K
14:17 140.80 140.80 140.80 140.80 0.1K
14:19 140.25 140.25 140.25 140.25 1.4K
14:21 139.80 139.80 139.30 139.30 1.7K
14:23 139.20 139.20 139.20 139.20 0.3K
14:24 139.30 139.40 139.30 139.40 0.5K
14:28 139.45 139.45 139.45 139.45 0.2K
14:30 139.40 139.40 139.40 139.40 0.6K
14:31 139.40 139.40 139.40 139.40 0.0K
14:32 139.40 139.50 139.40 139.50 0.8K
14:33 139.40 139.50 138.50 138.50 2.1K
14:35 138.20 138.20 138.20 138.20 2.5K
14:36 138.20 138.20 137.55 137.55 1.6K
14:37 137.55 137.55 137.55 137.55 0.1K
14:38 138.65 138.65 138.65 138.65 0.3K
14:39 138.65 138.65 138.65 138.65 0.0K
14:41 138.45 138.45 138.45 138.45 0.0K
14:42 138.45 138.45 138.45 138.45 0.1K
14:45 137.60 137.60 137.60 137.60 0.1K
14:46 138.15 138.15 138.15 138.15 1.2K
14:48 137.85 137.85 137.85 137.85 0.0K
14:52 137.90 137.90 137.90 137.90 0.3K
14:53 138.45 138.45 138.45 138.45 1.0K
14:54 138.25 138.25 138.25 138.25 0.1K
14:55 138.45 138.90 138.45 138.90 1.9K
14:57 138.60 138.60 138.60 138.60 1.3K
14:58 137.55 137.55 137.50 137.50 0.6K
15:00 137.75 137.75 137.75 137.75 1.3K
15:01 137.80 137.80 137.60 137.60 1.5K
15:02 137.75 137.75 137.75 137.75 1.1K
15:04 137.75 137.75 137.75 137.75 0.1K
15:06 138.05 138.05 138.05 138.05 0.1K
15:08 137.70 137.70 137.70 137.70 0.0K
15:11 137.75 138.80 137.75 138.80 0.1K
15:12 137.80 137.80 137.80 137.80 0.0K
15:13 137.75 137.75 137.75 137.75 0.4K
15:14 137.65 137.65 137.65 137.65 0.3K
15:16 137.65 137.65 137.25 137.25 4.2K
15:17 137.20 137.20 137.00 137.00 0.4K
15:18 137.00 137.00 137.00 137.00 0.3K
15:19 137.00 137.00 137.00 137.00 0.4K
15:22 136.40 136.40 135.80 135.80 0.3K
15:23 135.75 135.75 134.60 134.60 10.2K
15:24 133.30 134.95 133.30 133.40 0.6K
15:25 134.80 134.80 134.80 134.80 0.1K
15:26 134.00 134.00 133.00 133.00 1.6K
15:27 133.00 133.90 133.00 133.90 2.6K
15:28 133.00 133.00 133.00 133.00 0.7K
15:29 133.90 133.95 133.90 133.90 0.6K
15:30 134.25 134.25 134.25 134.25 0.1K
15:31 134.75 134.75 133.90 133.90 0.7K
15:32 133.00 134.35 133.00 134.35 0.3K
15:33 133.10 133.10 133.05 133.05 0.1K
15:34 133.05 134.10 133.05 134.10 0.1K
15:35 134.20 134.20 132.75 132.75 0.6K
15:36 132.10 132.75 132.10 132.75 0.3K
15:37 132.75 132.75 132.75 132.75 0.1K
15:38 132.20 132.20 132.20 132.20 0.0K
15:39 132.75 132.75 132.75 132.75 0.2K
15:41 132.75 132.75 132.75 132.75 0.5K
15:44 132.80 132.80 130.55 131.50 4.9K
15:45 130.50 130.50 130.50 130.50 0.9K
15:46 130.50 130.50 130.40 130.40 0.1K
15:47 130.50 131.50 130.50 131.50 0.6K
15:48 130.55 131.50 130.50 130.50 0.1K
15:50 131.50 131.55 131.50 131.55 0.5K
15:51 131.50 132.35 131.50 132.35 0.5K
15:52 130.80 132.65 130.80 132.65 0.9K
15:53 132.75 132.75 132.75 132.75 0.0K
15:54 132.80 134.05 132.80 134.05 2.8K
15:55 134.05 134.05 131.85 131.85 1.7K
15:58 133.15 133.15 133.15 133.15 0.2K
15:59 133.25 133.25 133.10 133.10 0.1K
16:00 133.00 133.00 131.80 131.80 0.1K
16:02 132.90 132.90 132.90 132.90 0.7K
16:03 132.85 132.85 132.85 132.85 0.0K
16:04 133.00 133.00 133.00 133.00 0.1K
16:05 134.45 134.45 133.00 133.00 1.1K
16:08 134.30 134.30 134.30 134.30 0.1K
16:10 133.75 133.75 133.15 133.15 1.1K
16:11 132.90 132.90 132.90 132.90 2.3K
16:13 133.05 133.05 132.85 132.85 0.7K
16:14 131.85 131.85 131.85 131.85 0.2K
16:16 132.80 132.80 132.80 132.80 0.0K
16:17 132.80 132.80 132.80 132.80 0.0K
16:23 132.40 132.40 132.10 132.10 0.1K
16:24 132.10 132.10 132.10 132.10 0.0K
16:25 132.10 132.15 132.10 132.15 1.1K
16:26 132.15 132.15 132.15 132.15 0.0K
16:28 132.15 132.15 132.15 132.15 0.2K
16:30 132.75 132.80 132.75 132.80 0.1K
16:34 133.25 133.25 132.40 132.40 0.2K
16:35 133.05 133.25 133.05 133.25 0.1K
16:37 133.15 133.15 132.60 132.60 0.0K
16:38 133.00 133.00 133.00 133.00 0.0K
16:40 133.15 133.15 133.15 133.15 0.0K
16:41 133.25 133.25 133.25 133.25 0.0K
16:42 133.20 133.20 133.20 133.20 0.0K
16:43 134.55 134.55 134.55 134.55 2.8K
16:44 133.20 133.20 133.20 133.20 0.0K
16:45 133.55 133.55 133.55 133.55 0.1K
16:47 134.45 134.45 134.45 134.45 0.0K
16:48 134.45 134.45 134.45 134.45 1.8K
16:49 134.45 134.45 134.45 134.45 0.8K
16:51 134.45 134.45 134.45 134.45 0.0K
16:56 134.45 134.45 134.45 134.45 0.0K
16:57 134.40 134.40 134.40 134.40 0.0K
16:58 134.00 134.00 133.85 133.85 0.0K
16:59 133.55 133.55 133.55 133.55 0.0K
17:00 133.10 133.10 133.00 133.00 0.3K
17:01 132.70 132.70 132.70 132.70 0.0K
17:02 132.60 132.60 132.60 132.60 0.4K
17:04 132.60 133.80 132.60 133.80 0.2K
17:06 132.60 132.60 132.20 132.20 0.3K
17:07 133.80 133.80 132.60 132.60 0.2K
17:11 132.75 132.75 132.75 132.75 0.0K
17:13 133.85 133.85 133.85 133.85 0.0K
17:14 133.90 133.90 133.90 133.90 0.0K
17:16 132.95 132.95 132.95 132.95 0.0K
17:21 133.20 133.20 133.20 133.20 0.0K
17:23 133.75 133.75 133.15 133.15 0.0K
17:24 133.50 133.50 133.50 133.50 0.0K
17:25 133.05 133.05 133.05 133.05 0.0K
17:26 133.05 133.05 133.05 133.05 0.0K
17:27 132.90 133.40 132.90 132.90 1.6K
17:28 132.90 132.90 132.90 132.90 0.1K
17:30 132.95 132.95 132.95 132.95 0.0K
17:33 132.95 132.95 132.95 132.95 0.0K
17:35 132.90 132.90 132.90 132.90 1.6K
17:36 132.35 132.35 132.35 132.35 0.1K
17:37 132.35 132.35 132.35 132.35 0.2K
17:39 132.40 132.40 132.40 132.40 1.0K
17:46 131.90 131.90 131.90 131.90 0.1K
17:47 132.50 132.50 132.50 132.50 0.0K
17:49 132.50 132.50 132.50 132.50 0.1K
17:51 133.00 133.00 133.00 133.00 0.1K
17:52 133.00 133.00 133.00 133.00 0.0K
17:53 132.60 132.60 132.60 132.60 0.1K
17:54 132.50 132.50 131.15 131.35 3.2K
17:55 131.05 131.05 131.05 131.05 0.3K
17:56 132.35 132.35 130.90 130.90 0.3K
17:57 132.00 132.00 132.00 132.00 0.2K
17:58 130.60 130.60 130.60 130.60 0.1K
17:59 130.60 130.60 129.25 130.05 10.9K
18:00 130.05 130.05 130.05 130.05 0.1K
18:02 130.20 130.20 130.20 130.20 0.1K
18:04 130.70 130.70 130.70 130.70 0.0K
18:05 130.25 130.25 130.25 130.25 0.0K
18:08 130.25 131.05 130.25 131.05 0.3K
18:09 131.00 131.15 131.00 131.15 0.1K
18:10 131.05 131.05 131.00 131.00 0.0K
18:12 131.05 131.30 131.05 131.30 0.5K
18:14 131.15 131.15 131.15 131.15 2.4K
18:15 131.05 131.05 131.05 131.05 0.8K
18:17 131.45 131.45 131.45 131.45 0.0K
18:19 131.55 131.55 131.55 131.55 0.5K
18:25 131.25 131.25 131.25 131.25 0.1K
18:26 131.35 131.35 131.35 131.35 0.9K
18:27 131.35 131.35 131.35 131.35 0.0K
18:29 131.30 131.30 131.30 131.30 0.5K
18:30 131.10 131.10 130.00 130.00 0.5K
18:31 130.00 131.00 130.00 131.00 0.3K
18:32 130.95 130.95 130.95 130.95 0.0K
18:33 130.80 130.85 130.80 130.85 0.1K
18:34 130.85 130.85 129.20 130.85 0.8K
18:35 130.50 130.50 130.50 130.50 0.9K
18:36 130.60 130.60 130.60 130.60 0.0K
18:37 129.40 130.45 129.40 130.45 0.2K
18:38 130.45 130.50 129.45 129.45 3.3K
18:39 129.20 129.65 128.40 129.65 2.9K
18:45 129.65 129.65 129.65 129.65 1.2K
18:46 129.65 129.65 129.65 129.65 4.0K
18:47 129.65 129.65 129.65 129.65 0.0K
18:48 129.65 129.65 129.65 129.65 0.9K
23:49 129.65 129.65 129.65 129.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar