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
09:59 130.60 130.60 130.60 130.60 0.1K
10:00 130.00 130.00 130.00 130.00 1.4K
10:01 130.00 130.00 130.00 130.00 0.3K
10:02 130.40 130.40 127.25 127.25 5.4K
10:03 127.40 127.95 127.40 127.60 2.7K
10:04 127.90 128.35 127.90 128.35 6.6K
10:05 128.65 129.80 128.55 129.60 1.6K
10:06 129.60 129.60 128.75 128.75 0.2K
10:07 128.85 129.05 128.85 129.05 0.2K
10:08 129.10 129.10 129.10 129.10 0.0K
10:09 129.05 129.80 129.05 129.75 1.2K
10:10 129.35 129.35 129.35 129.35 0.6K
10:11 129.90 129.90 129.90 129.90 0.0K
10:13 130.50 130.50 130.00 130.00 0.1K
10:14 130.80 130.80 130.80 130.80 1.2K
10:16 130.65 130.65 130.20 130.20 0.1K
10:17 130.55 130.55 130.55 130.55 0.1K
10:18 130.00 130.00 130.00 130.00 0.6K
10:19 129.75 129.75 129.75 129.75 0.5K
10:21 130.25 130.55 130.25 130.55 0.5K
10:22 130.50 130.55 130.50 130.55 0.2K
10:23 130.40 130.40 130.40 130.40 0.3K
10:28 129.60 129.60 129.60 129.60 0.0K
10:30 129.30 129.30 129.05 129.05 0.4K
10:32 129.05 129.05 128.55 128.95 0.9K
10:33 128.15 128.15 128.15 128.15 0.2K
10:34 128.40 129.30 128.40 128.45 0.1K
10:43 128.40 128.40 128.35 128.35 0.8K
10:44 129.35 129.35 129.35 129.35 0.1K
10:45 128.50 128.50 128.45 128.45 0.1K
10:48 129.35 129.40 129.35 129.40 0.1K
10:49 129.50 129.50 129.50 129.50 0.0K
10:50 129.95 130.00 129.95 130.00 0.8K
10:51 129.95 129.95 129.95 129.95 0.2K
10:52 130.05 130.05 130.05 130.05 0.1K
10:53 130.35 130.35 130.35 130.35 0.1K
10:54 130.35 130.35 130.35 130.35 0.0K
10:57 130.35 130.60 130.35 130.60 1.6K
10:58 130.65 130.65 130.65 130.65 0.5K
10:59 130.65 130.65 130.65 130.65 0.3K
11:02 130.10 130.10 130.10 130.10 1.1K
11:04 130.50 130.50 130.50 130.50 0.0K
11:05 130.10 130.10 130.10 130.10 0.0K
11:06 130.10 130.10 130.10 130.10 0.6K
11:07 130.10 130.10 130.10 130.10 0.0K
11:08 130.95 130.95 130.95 130.95 0.3K
11:09 130.90 130.90 130.90 130.90 0.6K
11:12 130.10 130.10 130.10 130.10 0.7K
11:14 130.10 130.10 130.10 130.10 0.0K
11:15 130.50 130.50 130.50 130.50 0.0K
11:16 130.15 130.15 130.15 130.15 0.0K
11:19 130.15 130.15 130.15 130.15 0.0K
11:20 130.15 130.15 130.15 130.15 0.1K
11:21 130.65 130.65 130.65 130.65 0.0K
11:23 130.15 130.15 130.15 130.15 0.2K
11:24 130.70 130.70 130.70 130.70 1.1K
11:25 131.00 131.00 131.00 131.00 1.5K
11:26 130.45 130.45 130.45 130.45 0.0K
11:28 131.00 131.00 131.00 131.00 0.4K
11:29 131.00 131.00 130.50 130.50 0.1K
11:30 130.95 130.95 130.95 130.95 0.0K
11:31 131.00 131.00 131.00 131.00 0.4K
11:32 131.00 131.00 131.00 131.00 0.1K
11:33 131.25 131.25 131.25 131.25 0.3K
11:34 130.90 131.30 130.90 130.90 0.4K
11:35 131.30 131.30 131.30 131.30 0.3K
11:36 131.00 131.00 130.95 130.95 0.7K
11:37 131.30 131.30 131.30 131.30 0.3K
11:38 130.95 130.95 130.95 130.95 0.1K
11:39 131.00 131.00 131.00 131.00 0.5K
11:40 130.95 130.95 130.95 130.95 0.0K
11:41 130.95 131.30 130.95 131.30 0.1K
11:42 131.90 131.95 131.90 131.95 3.1K
11:43 132.00 132.00 131.15 131.15 2.7K
11:44 129.85 129.85 129.85 129.85 5.3K
11:45 130.95 130.95 130.05 130.05 3.7K
11:47 130.55 130.55 130.55 130.55 0.3K
11:48 130.55 130.55 130.55 130.55 0.1K
11:49 130.05 130.15 130.05 130.15 1.4K
11:50 130.70 130.70 130.70 130.70 0.1K
11:52 130.20 130.20 130.20 130.20 0.1K
11:55 130.65 130.65 130.65 130.65 0.0K
11:56 130.55 130.55 130.55 130.55 0.3K
11:57 130.55 130.55 130.55 130.55 1.6K
11:58 130.55 130.85 130.55 130.85 0.2K
11:59 130.85 130.85 130.85 130.85 0.0K
12:00 130.55 130.55 130.55 130.55 0.6K
12:01 131.00 131.00 131.00 131.00 0.8K
12:02 131.00 131.00 131.00 131.00 0.0K
12:05 131.00 131.00 131.00 131.00 0.1K
12:06 130.65 130.65 130.65 130.65 0.1K
12:07 131.00 131.60 131.00 131.60 2.5K
12:08 131.70 131.70 130.90 130.90 0.4K
12:09 130.90 130.90 130.90 130.90 0.0K
12:10 130.85 130.85 130.85 130.85 0.0K
12:12 131.30 131.30 131.30 131.30 0.2K
12:13 131.65 131.65 131.00 131.50 6.7K
12:14 131.40 131.40 131.40 131.40 0.1K
12:16 131.05 131.05 131.05 131.05 0.1K
12:19 131.50 131.50 131.50 131.50 0.0K
12:24 131.50 131.55 131.50 131.55 0.8K
12:27 131.60 131.60 131.60 131.60 0.1K
12:28 131.55 131.55 131.50 131.50 0.1K
12:29 131.15 131.15 131.15 131.15 0.1K
12:32 131.20 131.20 131.00 131.00 2.3K
12:33 130.70 131.05 130.70 131.05 0.1K
12:35 131.50 131.50 131.50 131.50 1.0K
12:44 131.15 131.15 131.15 131.15 0.0K
12:47 130.70 130.70 130.70 130.70 0.1K
12:48 130.70 130.70 130.70 130.70 0.0K
12:50 131.30 131.30 131.30 131.30 0.3K
12:53 131.05 131.05 131.05 131.05 0.0K
12:54 131.00 131.05 131.00 131.05 0.3K
12:55 131.05 131.05 131.05 131.05 0.1K
13:00 131.25 131.25 131.05 131.05 2.4K
13:01 131.55 131.55 131.55 131.55 0.0K
13:03 131.05 131.05 131.05 131.05 0.2K
13:05 131.00 131.00 131.00 131.00 0.7K
13:07 130.80 130.80 130.80 130.80 0.2K
13:09 130.80 130.80 130.80 130.80 0.0K
13:12 130.80 130.80 130.80 130.80 0.3K
13:16 130.20 130.20 130.05 130.05 2.3K
13:18 130.00 130.00 130.00 130.00 0.1K
13:19 130.00 130.00 130.00 130.00 1.7K
13:21 130.00 130.00 130.00 130.00 0.8K
13:23 130.15 130.75 130.15 130.75 0.3K
13:24 130.75 130.75 130.75 130.75 0.2K
13:25 130.80 130.80 130.80 130.80 0.8K
13:34 130.85 130.85 130.15 130.15 1.1K
13:40 130.80 130.80 130.80 130.80 1.0K
13:42 130.20 130.20 130.20 130.20 0.9K
13:45 130.65 130.65 130.65 130.65 0.1K
13:47 130.10 130.10 130.10 130.10 0.2K
13:49 130.10 130.10 130.10 130.10 0.2K
13:50 130.00 130.05 130.00 130.05 2.8K
13:53 129.95 129.95 129.95 129.95 0.0K
13:54 130.00 130.00 130.00 130.00 0.0K
13:55 129.95 129.95 129.95 129.95 0.0K
13:56 130.35 130.35 130.35 130.35 0.1K
14:00 130.25 130.25 130.25 130.25 0.0K
14:01 130.25 130.25 129.95 129.95 0.3K
14:04 129.55 129.55 129.55 129.55 0.1K
14:05 129.60 129.60 129.60 129.60 0.0K
14:08 129.85 129.85 129.85 129.85 0.0K
14:16 130.35 130.35 130.35 130.35 0.1K
14:19 130.30 130.30 130.30 130.30 0.1K
14:20 130.00 130.00 130.00 130.00 0.0K
14:26 130.00 130.35 130.00 130.35 0.1K
14:27 130.30 130.30 130.30 130.30 0.1K
14:29 130.35 130.35 130.35 130.35 0.2K
14:33 129.55 129.55 129.55 129.55 1.7K
14:35 130.30 130.30 130.30 130.30 1.0K
14:37 130.25 130.25 129.60 129.60 0.2K
14:38 129.60 129.60 129.60 129.60 0.0K
14:39 130.25 130.25 130.25 130.25 0.0K
14:44 130.30 130.30 130.30 130.30 0.8K
14:46 130.30 130.30 130.05 130.30 0.2K
14:47 130.35 130.35 130.35 130.35 0.0K
14:49 130.40 130.40 130.40 130.40 1.0K
14:50 130.05 130.05 130.05 130.05 0.0K
14:56 130.05 130.05 130.05 130.05 0.0K
14:57 130.05 130.05 130.05 130.05 0.0K
14:58 130.05 130.05 130.05 130.05 0.0K
15:01 130.65 130.65 130.65 130.65 0.0K
15:19 130.10 130.10 130.10 130.10 0.0K
15:21 130.10 130.10 130.10 130.10 0.1K
15:22 130.10 130.10 130.10 130.10 0.4K
15:23 130.65 130.65 130.65 130.65 0.5K
15:27 130.60 130.60 130.60 130.60 0.0K
15:28 130.60 130.60 130.60 130.60 0.1K
15:30 130.60 130.60 130.60 130.60 0.4K
15:34 130.20 130.20 130.20 130.20 0.0K
15:37 130.10 130.10 130.05 130.05 0.6K
15:40 130.50 130.50 130.50 130.50 0.2K
15:49 130.40 130.40 130.40 130.40 0.0K
15:51 130.00 130.00 130.00 130.00 0.1K
15:52 130.00 130.00 130.00 130.00 0.2K
15:57 129.60 129.60 129.60 129.60 1.0K
15:58 129.95 129.95 129.95 129.95 0.0K
15:59 129.70 130.05 129.70 130.05 0.5K
16:00 130.05 130.05 130.05 130.05 0.0K
16:02 130.10 130.10 130.10 130.10 0.1K
16:04 130.25 130.25 130.25 130.25 0.1K
16:07 129.80 129.80 129.80 129.80 0.1K
16:15 130.20 130.20 130.20 130.20 0.1K
16:19 129.60 129.60 129.60 129.60 0.3K
16:21 129.80 129.80 129.80 129.80 0.1K
16:24 130.05 130.05 130.05 130.05 0.0K
16:25 129.80 129.80 129.80 129.80 0.5K
16:27 130.05 130.05 130.05 130.05 0.0K
16:33 129.80 129.80 129.80 129.80 0.2K
16:34 129.80 129.80 129.80 129.80 0.2K
16:37 129.80 129.80 129.80 129.80 0.1K
16:38 129.80 129.80 129.25 129.25 1.9K
16:40 129.20 129.20 129.20 129.20 0.2K
16:41 129.75 129.75 129.25 129.70 0.1K
16:43 129.70 129.70 129.70 129.70 0.0K
16:44 129.20 129.20 129.00 129.00 0.9K
16:45 129.55 129.55 129.00 129.00 1.2K
16:47 129.00 129.00 129.00 129.00 0.0K
16:48 129.25 129.25 129.00 129.00 0.1K
16:50 129.30 129.30 129.30 129.30 0.0K
16:51 129.30 129.30 129.30 129.30 0.1K
16:56 129.25 129.25 129.25 129.25 0.5K
17:01 129.00 129.00 129.00 129.00 0.6K
17:02 129.00 129.00 129.00 129.00 0.0K
17:03 129.25 129.25 129.25 129.25 0.0K
17:05 129.15 129.15 129.15 129.15 0.1K
17:08 129.15 129.15 129.15 129.15 0.0K
17:10 129.10 129.10 129.00 129.00 0.0K
17:12 129.15 129.15 129.15 129.15 0.0K
17:15 129.15 129.15 129.15 129.15 0.0K
17:16 129.15 129.15 129.15 129.15 0.0K
17:18 128.95 129.00 128.95 129.00 0.1K
17:31 129.75 129.75 129.75 129.75 0.0K
17:32 129.10 129.10 129.10 129.10 0.2K
17:37 129.50 129.50 129.50 129.50 0.1K
17:39 129.40 129.45 129.40 129.45 0.2K
17:40 129.45 129.45 129.45 129.45 0.1K
17:41 129.50 129.50 129.50 129.50 0.1K
17:44 129.20 129.20 129.20 129.20 0.0K
17:45 129.50 129.50 129.15 129.15 0.1K
17:46 129.45 129.45 129.45 129.45 0.0K
17:47 130.15 130.15 129.45 129.45 2.1K
17:49 129.45 129.45 129.45 129.45 0.0K
17:59 129.45 129.45 129.45 129.45 0.0K
18:01 129.45 129.45 129.45 129.45 0.0K
18:03 129.95 129.95 129.95 129.95 0.2K
18:04 130.20 130.20 130.20 130.20 1.2K
18:05 130.20 130.20 129.95 129.95 0.1K
18:07 129.50 129.50 129.30 129.30 0.3K
18:08 129.90 129.90 129.90 129.90 0.2K
18:14 129.70 129.70 129.70 129.70 0.1K
18:16 129.30 129.30 129.30 129.30 0.2K
18:20 130.15 130.15 130.15 130.15 0.1K
18:25 130.15 130.15 130.15 130.15 0.7K
18:26 129.40 129.40 129.40 129.40 0.0K
18:27 129.40 129.40 129.40 129.40 0.0K
18:33 129.65 129.65 129.65 129.65 0.0K
18:34 130.00 130.15 129.45 130.15 0.4K
18:35 129.55 129.55 129.55 129.55 0.2K
18:36 129.55 129.55 129.55 129.55 0.8K
18:45 129.60 129.60 129.60 129.60 1.8K
18:49 129.60 129.60 129.60 129.60 0.0K
23:49 129.60 129.60 129.60 129.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar