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
10:00 130.10 130.40 130.10 130.40 0.0K
10:01 130.25 130.25 130.25 130.25 0.0K
10:02 130.35 130.60 130.35 130.60 0.5K
10:03 130.60 130.85 130.60 130.85 1.0K
10:04 131.85 131.85 131.85 131.85 0.1K
10:05 131.85 131.85 131.55 131.55 0.1K
10:06 132.00 133.75 132.00 133.75 3.3K
10:07 133.00 133.00 132.30 132.35 4.7K
10:08 132.60 132.60 132.60 132.60 1.0K
10:09 132.40 132.60 132.30 132.35 1.2K
10:10 132.30 132.30 132.25 132.25 1.1K
10:11 132.30 132.30 132.30 132.30 0.2K
10:12 132.30 132.55 132.30 132.55 0.1K
10:14 131.85 131.90 131.85 131.90 0.6K
10:16 131.90 131.90 131.80 131.80 0.1K
10:17 131.80 131.90 131.80 131.90 0.3K
10:18 131.90 131.90 131.90 131.90 0.0K
10:19 131.90 132.45 131.90 132.45 0.5K
10:22 132.10 132.10 132.10 132.10 0.1K
10:23 132.00 132.00 132.00 132.00 0.0K
10:24 132.30 132.35 132.30 132.35 0.0K
10:25 132.00 132.30 132.00 132.30 2.1K
10:28 132.60 132.60 132.60 132.60 0.0K
10:29 132.15 132.15 132.15 132.15 0.5K
10:31 132.00 132.00 132.00 132.00 1.1K
10:36 132.60 132.60 132.60 132.60 0.0K
10:37 132.60 132.60 132.60 132.60 0.0K
10:38 132.60 132.60 132.60 132.60 0.5K
10:50 132.70 133.90 132.70 133.90 6.5K
10:51 133.85 133.85 132.25 132.30 3.9K
10:52 132.20 132.20 132.20 132.20 2.5K
10:53 133.50 133.50 132.05 132.05 2.9K
10:56 132.30 133.00 132.25 132.25 0.2K
10:58 132.25 132.25 132.25 132.25 0.5K
11:01 132.20 132.20 132.10 132.20 0.3K
11:03 132.05 132.05 132.00 132.00 2.0K
11:05 132.70 132.70 132.70 132.70 0.2K
11:09 132.00 132.00 132.00 132.00 0.1K
11:10 132.50 132.50 132.50 132.50 0.2K
11:12 132.45 132.45 132.45 132.45 0.1K
11:13 132.45 132.45 132.45 132.45 0.1K
11:16 132.00 132.00 132.00 132.00 0.3K
11:20 132.05 132.05 132.05 132.05 0.0K
11:32 132.45 132.45 132.45 132.45 0.0K
11:33 132.05 132.05 132.05 132.05 0.0K
11:34 132.05 132.05 132.05 132.05 0.0K
11:35 132.35 132.35 132.35 132.35 0.0K
11:36 132.35 132.35 132.35 132.35 0.0K
11:37 132.35 132.35 132.35 132.35 0.4K
11:39 132.35 132.35 132.35 132.35 0.4K
11:42 132.30 132.30 132.30 132.30 0.1K
11:43 132.35 132.35 132.35 132.35 0.0K
11:45 132.35 132.35 132.35 132.35 0.0K
11:47 132.35 132.45 132.30 132.45 1.7K
11:48 132.50 132.50 132.50 132.50 0.2K
11:54 132.50 132.50 132.50 132.50 0.0K
11:57 132.35 132.35 132.35 132.35 0.8K
11:58 132.00 132.00 132.00 132.00 1.4K
11:59 132.45 132.45 132.45 132.45 0.2K
12:01 132.05 132.05 132.05 132.05 0.1K
12:03 132.00 132.00 132.00 132.00 1.3K
12:05 132.00 132.00 132.00 132.00 0.3K
12:06 132.00 132.00 132.00 132.00 0.2K
12:07 132.00 132.00 132.00 132.00 0.2K
12:08 132.00 132.00 132.00 132.00 0.1K
12:10 132.00 132.00 132.00 132.00 0.1K
12:15 132.00 132.00 132.00 132.00 0.4K
12:18 132.00 132.00 132.00 132.00 1.3K
12:21 132.00 132.00 132.00 132.00 0.5K
12:22 132.00 132.00 132.00 132.00 0.1K
12:23 132.00 132.00 132.00 132.00 0.1K
12:24 132.00 132.00 132.00 132.00 0.1K
12:31 131.55 131.55 131.55 131.55 1.0K
12:32 131.05 131.05 131.05 131.05 0.7K
12:33 131.30 131.30 131.30 131.30 0.0K
12:34 131.25 131.25 131.25 131.25 0.1K
12:35 131.30 131.30 131.30 131.30 0.0K
12:36 131.30 131.30 131.30 131.30 0.0K
12:37 131.30 131.30 131.30 131.30 0.0K
12:38 131.30 131.30 131.30 131.30 0.0K
12:39 131.30 131.30 131.30 131.30 0.0K
12:40 131.30 131.30 131.30 131.30 0.0K
12:41 131.30 131.40 131.30 131.40 0.1K
12:42 131.35 131.35 131.35 131.35 0.0K
12:47 131.40 131.40 131.40 131.40 0.1K
12:51 131.40 131.40 131.40 131.40 0.1K
13:06 130.80 130.80 130.80 130.80 3.4K
13:09 130.80 130.80 130.80 130.80 0.0K
13:11 131.40 131.40 131.40 131.40 0.2K
13:14 131.35 131.35 131.35 131.35 0.5K
13:15 130.85 130.85 130.85 130.85 0.0K
13:17 130.90 130.90 130.90 130.90 0.0K
13:41 131.65 131.65 131.65 131.65 0.2K
13:42 130.85 130.85 130.85 130.85 0.2K
13:44 131.00 131.00 131.00 131.00 1.1K
13:51 131.05 131.05 131.05 131.05 0.0K
13:57 131.40 131.40 131.40 131.40 0.0K
13:58 131.40 131.40 131.40 131.40 0.0K
14:10 131.60 131.60 131.60 131.60 0.1K
14:11 131.65 131.65 131.65 131.65 0.1K
14:13 131.80 131.80 131.80 131.80 0.1K
14:18 131.85 131.85 131.85 131.85 0.1K
14:19 131.85 131.85 131.85 131.85 0.0K
14:20 131.85 131.85 131.85 131.85 0.3K
14:32 131.40 131.40 131.40 131.40 0.3K
14:43 131.40 131.40 131.40 131.40 0.2K
14:53 131.40 131.40 131.40 131.40 0.2K
15:01 131.30 131.30 131.30 131.30 0.0K
15:02 131.05 131.05 131.05 131.05 0.2K
15:04 131.00 131.00 131.00 131.00 0.4K
15:08 131.05 131.05 131.05 131.05 0.0K
15:10 130.85 130.85 130.85 130.85 1.6K
15:15 131.30 131.30 131.30 131.30 0.0K
15:52 131.50 131.50 131.50 131.50 0.0K
15:54 131.45 131.45 131.45 131.45 0.0K
15:55 131.45 131.45 131.45 131.45 0.0K
15:58 131.30 131.30 131.30 131.30 0.1K
16:01 131.50 131.50 131.50 131.50 0.1K
16:02 131.45 131.45 131.45 131.45 0.0K
16:05 131.30 131.60 131.30 131.60 2.4K
16:06 131.65 131.65 131.65 131.65 0.0K
16:21 131.60 131.60 131.60 131.60 0.0K
16:22 131.30 131.30 131.30 131.30 0.0K
16:24 131.15 131.15 131.15 131.15 0.5K
16:29 131.15 131.15 131.15 131.15 0.4K
16:46 131.40 131.40 131.15 131.15 0.1K
16:51 131.10 131.10 131.05 131.05 0.2K
16:54 130.90 130.90 130.90 130.90 0.1K
16:59 131.00 131.00 131.00 131.00 0.0K
17:11 131.00 131.00 131.00 131.00 0.0K
17:12 130.85 130.85 130.85 130.85 0.4K
17:13 130.85 130.85 130.85 130.85 0.1K
17:14 130.85 130.85 130.70 130.70 5.2K
17:20 130.70 130.75 130.70 130.75 0.1K
17:21 130.70 130.70 130.70 130.70 0.0K
17:26 130.20 130.20 130.20 130.20 0.3K
17:27 130.10 130.10 130.10 130.10 0.2K
17:31 130.05 130.05 130.05 130.05 0.1K
17:32 130.05 130.05 129.50 129.50 1.5K
17:34 129.75 129.75 129.75 129.75 0.0K
17:36 130.05 130.05 130.05 130.05 1.0K
17:37 130.50 130.50 130.50 130.50 0.0K
17:48 130.55 130.55 130.55 130.55 0.2K
17:52 130.20 130.20 130.20 130.20 0.0K
17:54 129.80 129.80 129.80 129.80 0.7K
17:58 130.50 130.50 130.50 130.50 0.2K
17:59 130.45 130.45 130.45 130.45 0.1K
18:09 130.45 130.45 130.45 130.45 0.0K
18:26 130.55 130.55 130.55 130.55 0.0K
18:28 130.10 130.10 130.10 130.10 0.0K
18:30 130.10 130.10 130.10 130.10 0.0K
18:31 130.05 130.05 130.05 130.05 0.0K
18:34 130.55 130.55 130.55 130.55 0.1K
18:35 130.70 130.70 130.70 130.70 0.8K
18:37 130.70 130.70 130.70 130.70 0.1K
18:45 130.70 130.70 130.70 130.70 1.0K
18:47 130.70 130.70 130.70 130.70 0.1K
23:49 130.70 130.70 130.70 130.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar