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
10:01 129.20 129.95 129.20 129.95 3.7K
10:03 129.35 129.35 129.30 129.35 0.2K
10:04 129.30 130.00 129.30 130.00 0.1K
10:05 129.05 129.05 129.05 129.05 1.0K
10:06 129.15 129.85 129.15 129.85 0.7K
10:07 128.20 129.80 128.20 129.80 2.5K
10:08 128.40 128.40 128.40 128.40 0.1K
10:09 128.80 128.80 128.70 128.70 0.1K
10:10 128.70 128.70 128.25 128.25 1.5K
10:11 128.80 128.80 128.60 128.60 0.9K
10:12 128.25 128.25 126.55 126.55 4.1K
10:13 127.75 127.75 127.75 127.75 0.0K
10:14 127.60 127.60 127.40 127.40 0.9K
10:15 127.50 127.50 127.10 127.10 1.1K
10:17 127.10 127.10 127.10 127.10 0.5K
10:18 127.00 127.00 125.55 125.55 6.3K
10:19 125.00 125.00 123.00 123.00 1.9K
10:20 124.40 124.40 122.80 122.80 0.3K
10:21 122.95 122.95 120.70 121.85 1.9K
10:22 121.65 121.65 120.75 120.75 0.1K
10:23 120.65 121.55 120.65 121.55 1.6K
10:24 121.55 121.55 121.55 121.55 0.1K
10:25 121.55 121.55 121.00 121.00 1.8K
10:26 121.00 121.00 119.70 119.90 2.9K
10:27 119.95 120.00 119.00 119.00 2.0K
10:28 119.00 121.35 119.00 121.35 6.2K
10:29 121.35 121.35 120.00 120.00 1.7K
10:30 121.10 121.10 120.05 120.05 0.6K
10:31 120.00 120.85 120.00 120.85 1.6K
10:32 119.45 121.00 119.40 121.00 3.2K
10:33 119.40 119.40 119.40 119.40 0.2K
10:34 120.70 120.70 119.40 119.40 0.0K
10:35 119.45 120.70 119.45 120.70 3.3K
10:36 120.90 123.20 120.50 123.20 12.0K
10:37 123.00 123.00 123.00 123.00 0.0K
10:38 123.00 123.00 123.00 123.00 0.1K
10:39 122.75 122.75 122.75 122.75 0.1K
10:40 122.85 122.85 122.85 122.85 0.2K
10:42 122.95 122.95 121.65 122.80 1.1K
10:43 122.95 122.95 121.60 121.60 0.8K
10:45 122.60 122.60 122.60 122.60 0.0K
10:46 121.60 121.60 120.65 120.65 0.4K
10:47 120.25 120.65 120.25 120.65 1.0K
10:48 120.65 120.65 120.50 120.50 1.4K
10:49 120.40 120.40 120.00 120.00 0.1K
10:50 120.00 120.00 119.45 119.80 1.2K
10:51 120.50 120.50 119.50 120.50 3.3K
10:52 120.25 120.25 119.45 119.45 0.3K
10:53 119.75 120.00 119.45 120.00 1.1K
10:54 119.05 119.05 119.05 119.05 0.7K
10:55 119.00 119.00 117.65 117.95 4.7K
10:56 117.75 117.95 117.75 117.95 0.1K
10:57 117.60 117.60 117.45 117.45 3.5K
10:58 117.05 117.45 117.05 117.45 5.0K
10:59 118.90 119.10 118.20 119.10 1.0K
11:00 118.70 118.70 118.70 118.70 0.0K
11:01 118.90 119.55 118.15 118.65 2.5K
11:02 119.20 120.60 119.20 120.20 3.1K
11:03 120.55 120.55 119.85 119.85 2.5K
11:04 119.20 120.55 119.20 120.55 3.2K
11:05 120.15 120.20 119.20 119.20 4.0K
11:06 120.15 120.15 120.15 120.15 0.2K
11:07 119.55 120.10 119.55 120.10 0.3K
11:08 119.55 119.55 119.55 119.55 0.0K
11:09 120.55 120.55 120.55 120.55 1.5K
11:12 120.50 120.50 118.20 118.20 2.6K
11:14 119.90 119.90 119.90 119.90 0.0K
11:15 120.15 120.15 119.05 120.15 0.8K
11:16 122.40 122.40 121.10 121.40 8.4K
11:17 120.10 121.35 120.10 121.35 0.0K
11:18 121.45 121.45 121.45 121.45 0.0K
11:19 120.80 120.95 120.80 120.95 0.1K
11:20 120.95 121.00 120.95 121.00 0.1K
11:21 121.00 121.00 121.00 121.00 0.1K
11:22 121.00 121.00 121.00 121.00 0.1K
11:24 123.00 123.20 123.00 123.20 3.9K
11:25 123.25 123.25 121.85 121.85 2.2K
11:26 120.80 121.85 120.80 121.85 0.2K
11:30 121.85 121.85 121.85 121.85 0.4K
11:33 121.70 121.70 121.70 121.70 0.0K
11:36 120.15 120.30 120.15 120.30 1.1K
11:37 120.10 120.40 120.10 120.40 0.6K
11:38 120.40 120.40 120.40 120.40 0.1K
11:39 120.40 120.65 120.40 120.65 1.2K
11:40 120.10 120.10 120.10 120.10 0.2K
11:41 121.25 121.25 121.25 121.25 0.1K
11:42 121.25 121.30 121.25 121.30 0.1K
11:43 121.25 121.25 120.60 120.60 0.1K
11:44 120.05 120.05 120.05 120.05 0.7K
11:45 121.10 121.10 120.10 120.10 0.0K
11:49 121.40 121.40 120.30 120.30 0.0K
11:50 120.30 120.30 120.30 120.30 0.0K
11:51 120.80 120.80 120.80 120.80 0.0K
11:54 121.10 121.10 121.10 121.10 0.0K
11:57 121.10 121.10 121.10 121.10 0.1K
11:58 121.10 121.10 121.10 121.10 0.0K
11:59 121.05 121.05 120.70 120.70 0.3K
12:00 121.20 123.00 121.20 123.00 0.7K
12:01 123.10 123.50 122.95 123.50 2.3K
12:02 123.50 123.50 122.90 123.20 1.4K
12:03 123.70 123.75 123.70 123.75 0.9K
12:04 123.50 123.95 123.00 123.00 0.1K
12:05 123.00 123.45 122.95 123.45 1.2K
12:06 123.40 123.40 123.40 123.40 0.0K
12:07 123.00 123.00 123.00 123.00 0.2K
12:09 123.00 123.00 122.95 122.95 0.4K
12:10 122.95 122.95 122.95 122.95 0.5K
12:11 122.95 123.00 122.95 123.00 0.9K
12:13 123.35 123.35 123.00 123.00 0.1K
12:15 123.90 123.90 123.90 123.90 0.1K
12:16 123.85 123.85 123.85 123.85 0.1K
12:17 123.30 123.30 123.30 123.30 0.1K
12:19 123.65 123.65 123.30 123.60 0.6K
12:20 123.80 123.80 123.80 123.80 1.0K
12:23 123.80 123.85 123.80 123.85 0.2K
12:27 123.75 123.75 123.75 123.75 0.0K
12:28 123.75 123.75 123.35 123.35 0.4K
12:29 123.15 123.15 123.15 123.15 0.4K
12:31 123.20 123.90 123.20 123.90 0.2K
12:32 123.20 123.90 123.20 123.90 0.3K
12:33 123.95 124.00 123.95 124.00 1.0K
12:34 124.00 125.20 124.00 125.20 2.9K
12:35 126.00 126.00 125.15 125.15 0.6K
12:36 125.50 125.50 125.50 125.50 0.3K
12:37 125.90 125.90 125.90 125.90 0.0K
12:38 125.50 125.50 124.85 124.85 0.6K
12:43 124.85 124.85 124.85 124.85 0.3K
12:44 124.85 124.85 124.85 124.85 0.5K
12:46 124.85 124.85 124.85 124.85 0.0K
12:48 124.05 124.80 124.05 124.80 0.0K
12:49 124.85 124.85 124.85 124.85 0.1K
12:55 124.80 124.80 124.75 124.75 0.3K
12:56 124.65 124.65 124.05 124.60 1.7K
12:59 124.55 124.55 124.55 124.55 0.0K
13:01 124.10 124.10 124.10 124.10 0.1K
13:02 124.10 124.10 124.10 124.10 0.0K
13:03 124.05 124.05 124.05 124.05 0.0K
13:04 124.05 124.05 124.05 124.05 0.0K
13:05 124.00 124.00 124.00 124.00 2.8K
13:08 124.35 124.35 124.35 124.35 0.0K
13:09 124.35 124.35 124.00 124.00 0.2K
13:10 123.95 123.95 123.95 123.95 0.9K
13:11 124.40 124.40 124.40 124.40 0.0K
13:13 124.55 124.55 124.55 124.55 0.0K
13:15 124.00 124.00 124.00 124.00 0.0K
13:16 123.85 123.85 122.35 122.35 2.0K
13:17 122.20 122.20 122.20 122.20 0.1K
13:18 122.15 122.15 122.15 122.15 0.0K
13:19 122.20 122.20 122.20 122.20 0.4K
13:22 121.55 121.55 121.55 121.55 0.4K
13:23 122.00 122.00 122.00 122.00 0.0K
13:26 121.80 121.80 121.80 121.80 1.6K
13:28 121.95 121.95 121.95 121.95 0.0K
13:32 122.35 122.35 122.35 122.35 0.1K
13:33 122.55 122.55 122.55 122.55 0.2K
13:34 122.60 122.60 122.60 122.60 0.0K
13:36 123.15 123.15 123.15 123.15 0.0K
13:38 123.15 123.15 123.15 123.15 0.0K
13:39 123.15 123.15 123.15 123.15 0.0K
13:40 123.15 123.15 123.15 123.15 0.0K
13:44 123.00 123.00 123.00 123.00 0.0K
13:51 123.10 123.10 123.10 123.10 0.0K
13:54 123.15 123.15 123.15 123.15 0.5K
13:57 123.15 123.15 123.15 123.15 0.0K
13:58 122.75 122.75 122.75 122.75 0.6K
13:59 123.15 123.15 123.15 123.15 0.8K
14:00 123.35 123.35 122.85 122.85 0.4K
14:01 122.85 122.85 122.85 122.85 0.1K
14:02 123.00 123.00 123.00 123.00 0.0K
14:03 123.20 123.20 123.20 123.20 0.0K
14:05 123.10 123.10 123.10 123.10 0.1K
14:08 122.15 122.15 121.35 121.35 0.6K
14:10 120.75 120.75 120.75 120.75 2.0K
14:11 120.25 122.15 119.90 121.75 8.4K
14:12 120.00 120.00 120.00 120.00 0.0K
14:13 121.80 121.80 121.25 121.25 0.5K
14:14 121.40 121.40 121.40 121.40 0.0K
14:15 121.15 121.30 121.15 121.30 2.7K
14:16 120.75 120.75 120.75 120.75 0.5K
14:18 121.65 121.65 121.65 121.65 0.0K
14:19 121.70 121.70 121.70 121.70 0.5K
14:23 121.70 121.70 121.70 121.70 0.0K
14:26 121.70 121.70 121.70 121.70 0.2K
14:27 121.80 121.85 121.80 121.85 0.1K
14:28 122.00 122.15 121.80 122.15 0.2K
14:29 122.15 122.85 122.15 122.85 0.1K
14:30 123.00 123.00 123.00 123.00 0.0K
14:31 123.00 123.05 123.00 123.05 0.1K
14:32 120.70 122.20 120.15 122.20 10.5K
14:33 122.20 122.20 122.20 122.20 0.0K
14:34 121.90 121.90 121.90 121.90 0.0K
14:35 121.35 121.65 121.35 121.65 1.2K
14:36 121.65 121.65 121.55 121.55 0.1K
14:37 121.65 121.65 121.65 121.65 0.0K
14:38 121.05 121.15 121.00 121.00 1.7K
14:40 121.20 121.85 121.20 121.85 0.2K
14:41 121.45 121.45 121.45 121.45 0.0K
14:42 121.85 121.85 121.20 121.20 0.9K
14:43 121.80 121.95 121.80 121.95 0.6K
14:44 121.80 121.80 121.05 121.05 0.5K
14:46 122.00 122.00 122.00 122.00 0.0K
14:47 122.00 122.00 122.00 122.00 0.0K
14:48 122.00 122.00 122.00 122.00 0.0K
14:50 122.20 122.20 122.00 122.00 0.1K
14:51 122.40 122.60 122.40 122.60 0.0K
14:52 122.60 122.60 122.60 122.60 0.3K
14:53 122.85 122.85 122.85 122.85 0.5K
14:54 122.85 122.85 122.85 122.85 0.3K
14:55 122.85 122.85 122.85 122.85 0.0K
14:56 122.90 122.90 122.90 122.90 0.1K
14:58 122.85 122.85 122.85 122.85 0.1K
14:59 122.80 122.80 122.80 122.80 0.1K
15:00 123.00 123.00 123.00 123.00 0.1K
15:01 122.95 122.95 122.95 122.95 0.0K
15:02 122.95 122.95 122.95 122.95 0.0K
15:03 122.95 122.95 122.95 122.95 0.1K
15:04 122.85 122.85 122.50 122.50 0.9K
15:07 122.50 122.50 122.00 122.00 0.2K
15:08 122.00 122.00 122.00 122.00 0.2K
15:09 121.95 121.95 121.95 121.95 0.0K
15:10 121.90 121.90 121.90 121.90 0.0K
15:11 122.30 122.30 122.30 122.30 1.7K
15:13 121.25 121.25 121.25 121.25 0.1K
15:19 122.60 122.60 122.60 122.60 0.1K
15:20 122.60 122.60 122.60 122.60 0.2K
15:21 122.60 122.60 122.60 122.60 0.2K
15:22 122.85 122.90 122.85 122.90 0.0K
15:23 122.90 122.90 122.90 122.90 0.0K
15:24 122.90 122.90 122.90 122.90 0.0K
15:25 122.85 122.85 122.85 122.85 0.0K
15:26 122.60 122.60 122.60 122.60 0.3K
15:27 122.95 122.95 122.95 122.95 1.0K
15:28 122.90 122.90 122.90 122.90 0.1K
15:29 122.90 123.20 122.90 123.20 1.2K
15:31 122.95 122.95 122.95 122.95 0.0K
15:32 123.00 123.75 123.00 123.75 3.8K
15:33 123.80 124.00 123.80 124.00 1.2K
15:34 124.40 124.40 124.00 124.35 0.5K
15:35 124.05 124.05 123.80 123.80 3.0K
15:36 123.80 123.80 123.80 123.80 0.1K
15:37 123.00 123.40 123.00 123.40 1.2K
15:39 123.00 123.00 123.00 123.00 0.0K
15:41 122.00 122.00 122.00 122.00 0.1K
15:46 123.35 123.35 123.35 123.35 0.0K
15:47 123.35 123.35 122.55 122.55 0.1K
15:51 122.55 122.55 122.55 122.55 0.4K
15:53 122.50 122.50 122.00 122.00 0.4K
15:54 122.40 122.40 122.00 122.00 0.1K
15:55 122.00 122.00 122.00 122.00 0.0K
15:57 122.00 122.00 122.00 122.00 0.2K
15:58 122.00 122.00 121.85 121.85 0.1K
16:00 120.55 120.55 120.50 120.50 3.0K
16:02 120.55 120.55 120.55 120.55 1.3K
16:03 121.60 121.60 120.10 120.10 0.9K
16:06 121.70 121.70 121.70 121.70 0.0K
16:07 121.70 121.70 121.70 121.70 0.3K
16:08 122.30 122.30 122.30 122.30 0.8K
16:10 122.30 122.30 122.30 122.30 0.0K
16:11 122.60 122.60 122.60 122.60 0.0K
16:12 122.30 122.30 122.30 122.30 0.0K
16:14 122.30 122.30 122.30 122.30 0.1K
16:18 121.15 121.15 121.15 121.15 0.1K
16:23 121.25 121.25 121.25 121.25 0.1K
16:53 122.30 122.30 122.30 122.30 0.0K
16:57 122.30 122.30 122.30 122.30 0.0K
16:58 122.35 122.35 122.35 122.35 0.0K
17:02 122.35 122.35 122.30 122.30 0.1K
17:04 122.30 122.30 122.30 122.30 0.0K
17:06 121.80 121.80 121.80 121.80 0.1K
17:08 122.40 122.40 122.40 122.40 0.0K
17:11 122.35 122.35 122.35 122.35 0.0K
17:12 122.00 122.00 122.00 122.00 0.0K
17:13 122.00 122.00 122.00 122.00 0.0K
17:16 122.35 122.35 122.35 122.35 0.0K
17:17 122.35 122.35 122.35 122.35 0.0K
17:19 122.60 122.90 122.60 122.90 0.8K
17:22 122.60 122.60 122.60 122.60 0.1K
17:24 123.30 123.30 123.30 123.30 0.8K
17:25 123.50 123.50 123.50 123.50 0.4K
17:29 123.45 123.45 123.45 123.45 0.0K
17:30 123.50 123.60 123.50 123.60 0.0K
17:31 122.75 122.75 122.75 122.75 0.1K
17:33 123.55 123.55 122.90 122.90 0.1K
17:41 122.70 122.70 122.70 122.70 0.1K
17:43 123.15 123.15 123.15 123.15 0.0K
17:50 122.75 122.75 122.75 122.75 0.1K
17:51 122.80 122.80 122.80 122.80 0.1K
17:52 123.50 123.50 123.50 123.50 0.3K
17:58 122.80 122.80 122.80 122.80 0.0K
18:02 122.90 122.90 122.90 122.90 0.0K
18:03 122.90 122.90 122.90 122.90 0.0K
18:04 123.55 123.55 123.55 123.55 0.1K
18:08 123.60 123.60 123.60 123.60 0.1K
18:09 123.65 123.65 123.65 123.65 0.0K
18:10 123.70 123.95 123.70 123.95 0.4K
18:15 122.90 123.95 122.90 123.95 0.5K
18:17 124.10 124.10 124.10 124.10 0.7K
18:18 123.25 124.55 123.25 124.55 1.1K
18:19 124.95 124.95 124.95 124.95 1.4K
18:20 124.90 124.90 124.90 124.90 0.0K
18:21 124.85 124.85 124.85 124.85 0.6K
18:22 123.70 124.85 123.70 124.85 0.0K
18:23 123.85 124.75 123.85 124.75 0.1K
18:29 124.85 124.85 124.85 124.85 0.9K
18:31 123.85 124.60 123.85 124.60 0.4K
18:32 124.60 124.60 124.60 124.60 0.9K
18:36 123.50 123.50 123.50 123.50 0.0K
18:38 123.00 123.15 123.00 123.15 1.1K
18:39 123.05 123.05 123.05 123.05 0.2K
18:45 123.05 123.05 123.05 123.05 0.4K
23:49 123.05 123.05 123.05 123.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar