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
10:00 129.95 129.95 129.95 129.95 0.1K
10:02 130.30 131.95 130.30 131.95 1.1K
10:04 130.30 130.30 130.30 130.30 0.2K
10:05 130.25 131.55 130.25 131.55 0.6K
10:06 130.25 130.25 130.25 130.25 0.0K
10:07 130.25 130.25 130.25 130.25 0.0K
10:08 130.25 130.50 130.25 130.35 0.2K
10:10 130.50 130.55 130.50 130.55 0.1K
10:11 130.95 130.95 130.95 130.95 0.6K
10:13 131.00 131.00 131.00 131.00 0.1K
10:15 130.35 130.35 130.35 130.35 2.0K
10:17 130.90 134.25 130.90 134.25 13.4K
10:18 134.20 134.20 133.20 133.20 4.4K
10:19 133.20 133.20 133.20 133.20 0.8K
10:22 132.00 132.00 128.65 130.90 9.7K
10:23 130.20 130.20 130.20 130.20 0.0K
10:24 128.85 128.85 128.85 128.85 0.8K
10:25 128.70 128.70 128.70 128.70 1.0K
10:26 129.10 129.10 129.05 129.05 0.7K
10:27 129.90 129.90 129.90 129.90 0.0K
10:28 129.05 129.85 128.75 129.85 0.8K
10:29 129.60 129.60 129.60 129.60 0.0K
10:30 129.60 129.60 129.60 129.60 0.1K
10:33 128.75 128.75 128.65 128.65 0.7K
10:37 129.30 129.30 129.30 129.30 0.3K
10:38 129.55 129.55 129.55 129.55 0.3K
10:44 129.90 129.90 129.90 129.90 0.0K
10:46 129.85 129.85 129.85 129.85 0.0K
10:49 129.95 130.00 129.95 130.00 0.0K
10:59 130.10 130.10 130.10 130.10 0.3K
11:01 130.10 130.10 129.80 129.80 0.9K
11:02 129.80 129.80 129.80 129.80 0.0K
11:03 129.40 129.40 129.40 129.40 0.1K
11:07 129.90 129.90 129.90 129.90 0.0K
11:08 129.85 129.85 129.85 129.85 0.1K
11:20 129.80 129.80 129.80 129.80 0.1K
11:22 129.55 129.55 129.55 129.55 0.0K
11:26 129.50 129.50 129.50 129.50 0.0K
11:33 129.40 129.45 129.40 129.45 0.4K
11:35 129.35 129.35 129.35 129.35 0.1K
11:43 129.35 129.35 129.35 129.35 0.1K
11:50 129.35 129.35 129.35 129.35 0.2K
12:06 129.40 129.40 129.40 129.40 0.1K
12:08 129.55 129.55 129.55 129.55 0.0K
12:12 129.10 129.10 129.10 129.10 0.1K
12:13 128.55 128.55 128.55 128.55 0.8K
12:40 128.50 128.50 128.50 128.50 1.1K
12:42 128.40 128.40 128.40 128.40 0.4K
13:03 128.10 128.10 128.10 128.10 0.0K
13:23 128.30 128.30 128.30 128.30 0.3K
13:25 128.65 129.15 128.65 129.15 0.6K
13:26 129.15 129.15 129.15 129.15 0.1K
13:38 129.00 129.00 129.00 129.00 0.0K
13:42 128.90 129.00 128.90 129.00 1.6K
13:43 129.00 129.00 129.00 129.00 0.2K
13:45 129.00 129.00 129.00 129.00 0.0K
13:46 129.00 129.00 129.00 129.00 0.0K
13:47 129.00 129.75 129.00 129.50 1.8K
14:17 129.45 129.45 129.45 129.45 0.0K
14:21 128.95 128.95 128.95 128.95 0.1K
14:27 128.80 128.80 128.80 128.80 0.0K
14:37 128.60 128.60 128.60 128.60 0.0K
14:41 128.60 128.60 128.60 128.60 0.2K
14:42 128.60 128.60 128.50 128.50 0.4K
14:51 128.30 128.30 128.30 128.30 0.1K
14:52 128.80 128.80 128.80 128.80 0.0K
14:57 129.50 129.50 129.50 129.50 0.7K
15:16 129.50 129.50 129.50 129.50 0.1K
15:17 129.40 129.40 129.40 129.40 0.1K
15:36 129.35 129.35 129.35 129.35 0.1K
15:42 129.35 129.35 129.35 129.35 0.1K
15:46 129.30 129.30 129.30 129.30 0.0K
15:49 129.70 129.70 129.70 129.70 1.1K
15:51 129.70 130.50 129.45 129.45 3.4K
16:12 129.80 129.80 129.80 129.80 0.0K
16:13 129.45 129.45 129.45 129.45 1.1K
16:15 130.00 130.00 130.00 130.00 1.2K
16:16 130.45 130.45 130.45 130.45 0.4K
16:17 130.85 130.85 130.85 130.85 3.9K
16:19 131.45 131.45 131.45 131.45 1.8K
16:20 131.40 131.40 131.10 131.10 0.6K
16:21 131.10 131.75 131.05 131.75 1.9K
16:22 131.75 131.75 131.70 131.70 0.2K
16:24 131.30 131.30 131.30 131.30 0.1K
16:26 131.60 131.60 131.30 131.30 0.2K
16:27 131.70 131.70 131.70 131.70 0.5K
16:28 131.70 131.70 131.70 131.70 0.4K
16:30 131.80 131.85 131.80 131.85 1.2K
16:31 131.70 131.70 131.70 131.70 0.8K
16:32 131.70 131.70 131.70 131.70 0.0K
16:33 131.90 131.95 131.90 131.95 1.0K
16:34 132.50 132.90 132.50 132.90 3.2K
16:35 133.60 133.70 132.60 132.60 2.2K
16:37 133.70 133.70 133.70 133.70 0.0K
16:38 133.00 133.00 133.00 133.00 0.1K
16:39 133.10 133.70 133.10 133.70 0.1K
16:40 133.00 133.00 133.00 133.00 0.1K
16:41 133.70 133.70 133.70 133.70 0.0K
16:42 133.00 133.00 133.00 133.00 0.3K
16:43 133.45 133.45 133.45 133.45 0.0K
16:44 133.55 133.55 133.05 133.05 0.2K
16:45 133.05 133.05 133.05 133.05 0.0K
16:46 133.55 133.55 133.55 133.55 0.1K
16:47 133.00 133.00 133.00 133.00 0.1K
16:48 133.05 133.05 133.05 133.05 0.0K
16:49 133.00 133.00 133.00 133.00 0.1K
16:50 133.05 133.50 133.05 133.50 0.2K
16:51 133.00 133.00 133.00 133.00 1.1K
16:52 133.00 133.50 133.00 133.00 0.6K
16:53 133.00 133.00 133.00 133.00 0.0K
16:54 132.95 132.95 132.95 132.95 0.0K
16:58 132.10 132.10 132.10 132.10 0.6K
17:02 133.00 133.00 132.95 132.95 1.0K
17:05 132.25 132.95 132.25 132.95 1.0K
17:06 133.00 133.95 133.00 133.10 2.1K
17:08 134.30 134.60 133.35 133.35 3.5K
17:11 133.55 133.55 133.55 133.55 0.0K
17:12 134.60 134.60 134.60 134.60 0.5K
17:13 134.55 136.00 134.55 136.00 12.7K
17:14 136.20 136.50 135.30 136.45 2.8K
17:15 136.50 136.90 135.60 136.05 3.2K
17:16 136.75 136.75 134.50 134.50 7.8K
17:17 136.30 136.30 135.40 135.45 0.8K
17:18 136.35 136.35 135.65 135.65 0.6K
17:19 135.95 136.15 135.85 135.85 0.4K
17:20 135.45 135.90 135.25 135.25 5.4K
17:21 134.70 134.70 134.70 134.70 2.6K
17:22 134.65 134.65 134.65 134.65 0.0K
17:23 134.50 134.50 134.50 134.50 0.4K
17:24 134.60 134.60 134.50 134.50 0.3K
17:25 134.60 134.60 134.60 134.60 0.0K
17:26 134.60 135.20 134.25 135.20 1.7K
17:27 135.45 135.45 134.40 134.40 0.4K
17:28 135.05 135.05 135.05 135.05 0.0K
17:29 135.30 135.35 135.30 135.35 0.1K
17:30 135.50 135.70 135.45 135.45 1.2K
17:31 135.50 135.50 135.50 135.50 1.5K
17:32 134.70 134.70 134.45 134.45 0.2K
17:33 135.45 135.45 135.45 135.45 0.3K
17:34 135.25 135.25 135.20 135.20 0.3K
17:35 134.60 134.60 134.60 134.60 0.0K
17:36 135.30 135.30 134.65 134.65 0.5K
17:37 135.10 135.75 135.10 135.75 2.5K
17:38 135.90 136.25 135.90 136.25 1.1K
17:39 136.15 136.15 136.10 136.10 0.3K
17:40 135.05 135.05 135.05 135.05 0.1K
17:41 135.00 136.05 135.00 136.05 0.3K
17:42 135.40 135.40 134.40 134.40 0.6K
17:43 135.40 135.40 135.40 135.40 0.0K
17:44 134.70 134.70 134.70 134.70 0.2K
17:45 134.65 135.45 134.65 135.05 0.8K
17:46 135.45 135.45 135.45 135.45 0.1K
17:47 135.45 135.45 135.45 135.45 0.0K
17:50 134.55 134.55 134.55 134.55 0.5K
17:51 134.40 134.85 134.40 134.85 3.1K
17:52 134.85 135.05 134.40 134.40 0.2K
17:53 134.95 135.00 134.80 134.80 1.0K
17:54 134.00 134.90 133.65 133.65 2.9K
17:55 133.75 133.75 133.65 133.65 1.6K
17:57 133.75 133.75 133.30 133.30 1.2K
17:58 133.65 134.30 133.35 133.35 0.3K
17:59 133.40 133.40 133.40 133.40 0.1K
18:00 134.50 134.50 133.60 133.60 0.1K
18:01 133.65 133.65 133.65 133.65 0.1K
18:02 133.55 133.55 133.55 133.55 0.5K
18:03 134.30 134.30 134.30 134.30 6.0K
18:04 134.45 134.45 133.80 133.80 0.6K
18:05 134.30 134.35 133.80 134.35 0.4K
18:06 134.35 134.35 134.35 134.35 0.0K
18:07 134.35 134.40 134.35 134.40 0.5K
18:08 134.00 134.20 134.00 134.20 0.1K
18:10 134.45 134.45 134.45 134.45 3.3K
18:11 134.05 134.10 134.05 134.10 0.1K
18:12 134.10 134.80 134.10 134.80 3.0K
18:15 134.65 134.65 133.95 133.95 0.4K
18:16 134.00 134.00 133.95 133.95 1.4K
18:19 134.65 134.65 134.65 134.65 0.0K
18:20 134.65 134.65 134.60 134.60 0.3K
18:22 134.20 134.20 134.20 134.20 0.0K
18:24 134.00 134.00 134.00 134.00 0.1K
18:25 134.65 134.65 134.65 134.65 0.1K
18:26 134.70 134.70 134.70 134.70 0.1K
18:27 134.80 134.95 134.80 134.95 0.2K
18:28 134.95 134.95 134.95 134.95 0.3K
18:30 134.70 134.70 134.70 134.70 0.4K
18:31 134.70 134.70 134.70 134.70 0.0K
18:32 134.60 134.60 134.40 134.40 0.1K
18:33 134.40 134.40 134.40 134.40 1.2K
18:34 134.40 134.40 134.40 134.40 0.0K
18:36 134.40 134.40 134.40 134.40 0.3K
18:37 135.35 135.35 134.50 134.50 5.0K
18:38 135.35 135.35 135.35 135.35 1.5K
18:39 135.35 135.35 135.35 135.35 1.0K
18:45 135.40 135.40 135.40 135.40 0.4K
18:47 135.40 135.40 135.40 135.40 0.0K
18:48 135.40 135.40 135.40 135.40 0.0K
18:49 135.40 135.40 135.40 135.40 0.0K
23:49 135.40 135.40 135.40 135.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar