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
10:00 136.60 137.00 136.60 136.85 3.9K
10:01 138.25 138.25 137.05 137.05 5.0K
10:02 135.80 136.45 135.80 136.35 3.6K
10:03 136.40 136.80 136.00 136.00 4.3K
10:04 136.50 136.50 136.50 136.50 0.7K
10:06 136.30 136.65 136.15 136.15 1.0K
10:07 136.05 136.05 136.00 136.00 1.2K
10:08 136.00 136.45 136.00 136.45 3.2K
10:10 136.75 136.75 136.75 136.75 0.5K
10:11 136.15 136.15 136.15 136.15 0.0K
10:12 136.80 136.80 136.05 136.05 0.6K
10:13 136.40 136.40 136.05 136.05 1.5K
10:14 136.00 136.35 135.65 135.70 3.8K
10:16 136.40 136.40 136.40 136.40 0.0K
10:17 136.25 136.30 136.25 136.30 0.0K
10:18 136.80 136.80 136.40 136.40 0.6K
10:19 136.35 136.35 136.30 136.30 0.4K
10:20 136.20 136.35 136.20 136.30 0.7K
10:21 136.30 136.50 136.30 136.50 1.5K
10:22 136.35 136.50 136.30 136.40 0.3K
10:23 136.50 136.50 136.30 136.50 1.4K
10:24 136.50 136.90 136.50 136.90 0.8K
10:25 136.55 136.55 136.55 136.55 0.6K
10:26 136.40 136.85 136.30 136.85 0.2K
10:27 136.40 136.40 136.40 136.40 0.4K
10:29 136.80 136.80 136.80 136.80 1.1K
10:30 136.80 137.00 136.80 137.00 0.3K
10:31 137.00 137.00 136.75 136.75 0.1K
10:32 136.20 136.20 136.20 136.20 2.0K
10:35 136.30 136.30 136.30 136.30 0.0K
10:36 136.20 136.20 136.20 136.20 0.0K
10:37 136.20 136.20 135.60 135.60 0.7K
10:39 135.65 135.65 135.65 135.65 0.1K
10:40 135.60 135.60 135.60 135.60 0.0K
10:44 135.60 135.60 135.60 135.60 1.0K
10:47 136.30 136.30 136.30 136.30 0.0K
10:48 135.90 135.90 135.90 135.90 0.0K
10:51 136.00 136.00 136.00 136.00 0.0K
10:52 135.80 135.80 135.80 135.80 0.1K
10:53 135.55 135.55 135.55 135.55 1.7K
10:54 135.55 135.55 135.50 135.50 1.0K
10:55 135.55 135.55 135.55 135.55 0.1K
10:57 135.60 135.60 135.55 135.55 1.0K
10:58 135.50 135.50 135.50 135.50 1.3K
11:05 136.05 136.05 136.00 136.00 0.1K
11:06 136.10 136.10 136.10 136.10 0.0K
11:07 136.10 136.10 136.10 136.10 2.1K
11:10 135.75 135.75 135.75 135.75 0.1K
11:11 136.00 136.00 136.00 136.00 0.0K
11:12 135.70 135.70 135.70 135.70 0.2K
11:13 135.70 135.85 135.70 135.85 1.1K
11:14 135.70 135.70 135.70 135.70 0.2K
11:15 136.15 136.15 136.15 136.15 0.1K
11:16 136.10 136.10 136.10 136.10 0.2K
11:17 135.80 135.80 135.80 135.80 0.1K
11:18 135.70 135.70 135.70 135.70 0.4K
11:20 135.70 135.70 135.70 135.70 1.0K
11:21 135.75 135.75 135.75 135.75 0.4K
11:22 135.70 135.70 135.70 135.70 4.5K
11:24 136.00 136.00 136.00 136.00 0.0K
11:26 135.80 135.80 135.80 135.80 0.0K
11:28 135.50 135.50 135.50 135.50 2.3K
11:31 135.50 135.50 135.50 135.50 0.3K
11:32 135.35 135.35 134.40 134.40 3.9K
11:33 134.95 135.00 134.95 134.95 0.7K
11:36 134.95 134.95 134.95 134.95 0.1K
11:37 134.75 134.75 134.75 134.75 0.2K
11:39 134.90 135.00 134.90 135.00 0.5K
11:42 134.95 134.95 134.95 134.95 0.5K
11:43 135.20 135.20 135.20 135.20 0.5K
11:45 135.50 135.50 135.50 135.50 0.4K
11:46 135.50 135.50 135.50 135.50 0.3K
11:48 135.50 135.50 135.50 135.50 1.0K
11:52 134.95 134.95 134.95 134.95 0.2K
11:59 134.95 134.95 134.95 134.95 0.0K
12:02 134.80 134.80 134.80 134.80 0.0K
12:03 134.80 134.80 134.80 134.80 0.1K
12:04 134.70 134.70 134.55 134.60 0.2K
12:05 134.50 134.50 134.50 134.50 0.0K
12:08 134.40 134.40 134.40 134.40 0.4K
12:09 134.40 134.40 134.00 134.40 1.0K
12:12 134.35 134.35 134.30 134.30 0.5K
12:14 134.05 134.05 134.05 134.05 0.0K
12:16 134.05 134.30 134.05 134.30 0.3K
12:19 134.00 134.00 134.00 134.00 0.0K
12:20 134.00 134.00 134.00 134.00 0.0K
12:25 134.30 134.30 134.30 134.30 0.0K
12:26 134.30 134.30 134.30 134.30 0.0K
12:28 134.30 134.30 134.30 134.30 0.3K
12:29 134.15 134.25 134.15 134.25 0.1K
12:30 134.20 134.20 134.20 134.20 0.0K
12:31 134.35 134.35 134.35 134.35 0.0K
12:36 134.25 134.25 134.25 134.25 0.4K
12:37 134.15 134.15 134.15 134.15 0.5K
12:41 134.00 134.00 133.70 133.70 2.7K
12:42 133.75 133.75 133.75 133.75 0.0K
12:43 134.15 134.15 134.15 134.15 0.0K
12:46 133.90 133.90 133.90 133.90 0.2K
12:47 133.95 134.00 133.95 134.00 0.1K
12:48 134.00 134.00 134.00 134.00 0.1K
12:49 134.00 134.00 134.00 134.00 0.8K
12:52 134.35 134.35 134.35 134.35 0.1K
12:53 134.35 134.35 134.35 134.35 0.3K
12:57 134.35 134.35 134.35 134.35 0.0K
13:00 134.30 134.30 134.30 134.30 0.2K
13:01 133.95 133.95 133.70 133.70 1.1K
13:03 134.00 134.00 134.00 134.00 0.0K
13:04 134.00 134.00 134.00 134.00 0.1K
13:06 133.80 133.80 133.80 133.80 0.2K
13:11 134.10 134.10 134.10 134.10 0.8K
13:12 134.10 134.10 134.10 134.10 0.1K
13:13 133.90 134.10 133.90 134.10 0.1K
13:16 134.10 134.10 134.10 134.10 0.3K
13:17 134.40 134.40 134.40 134.40 0.3K
13:21 133.95 134.25 133.95 134.25 0.0K
13:22 134.25 134.25 134.15 134.15 0.0K
13:23 134.15 134.15 134.15 134.15 0.0K
13:25 133.90 133.90 133.90 133.90 0.0K
13:28 133.80 133.80 133.80 133.80 0.0K
13:29 133.80 134.10 133.80 134.10 0.1K
13:31 134.05 134.05 134.05 134.05 0.0K
13:33 133.70 133.70 133.70 133.70 0.4K
13:34 134.05 134.05 134.05 134.05 0.0K
13:37 133.95 134.15 133.95 134.15 0.1K
13:38 134.00 134.00 134.00 134.00 0.0K
13:39 133.90 133.90 133.70 133.85 0.0K
13:40 134.05 134.05 134.05 134.05 0.0K
13:41 134.05 134.30 134.05 134.30 0.0K
13:42 134.25 134.25 133.95 133.95 0.2K
13:43 134.05 134.30 134.05 134.30 0.1K
13:44 134.30 134.30 134.30 134.30 0.1K
13:46 134.20 134.20 134.20 134.20 0.1K
13:47 134.25 134.30 134.25 134.30 1.0K
13:48 134.40 134.40 134.40 134.40 1.0K
13:49 134.35 134.60 134.30 134.60 0.6K
13:50 135.00 135.05 134.70 134.70 1.2K
13:51 134.30 134.65 134.30 134.65 0.7K
13:52 134.75 134.75 134.55 134.55 1.8K
13:54 134.30 134.55 134.30 134.55 2.5K
13:57 134.05 134.05 134.05 134.05 0.0K
13:58 133.95 133.95 133.95 133.95 0.0K
13:59 134.15 134.15 134.15 134.15 0.0K
14:00 134.15 134.45 134.15 134.15 2.6K
14:09 134.15 134.15 134.15 134.15 0.0K
14:10 134.10 134.10 134.10 134.10 0.2K
14:11 134.15 134.15 134.15 134.15 0.1K
14:12 134.15 134.15 134.15 134.15 0.0K
14:19 134.15 134.15 134.15 134.15 0.0K
14:24 134.15 134.15 134.15 134.15 0.2K
14:26 134.15 134.15 134.15 134.15 0.0K
14:43 134.15 134.15 134.15 134.15 0.0K
14:44 134.15 134.15 134.15 134.15 0.0K
14:45 134.45 134.45 134.45 134.45 0.2K
14:46 134.45 134.45 134.45 134.45 0.0K
14:49 134.45 134.45 134.45 134.45 0.0K
14:53 134.45 134.45 134.45 134.45 0.2K
14:57 134.50 134.50 134.50 134.50 0.0K
15:02 134.50 134.50 134.05 134.05 0.1K
15:03 134.50 134.50 134.50 134.50 0.3K
15:04 134.50 135.60 134.05 135.60 3.2K
15:10 135.25 135.25 135.25 135.25 0.0K
15:12 134.30 135.20 134.20 134.20 0.1K
15:15 135.05 135.05 135.05 135.05 0.0K
15:22 135.20 135.20 135.20 135.20 0.7K
15:34 134.45 134.45 134.45 134.45 0.0K
15:35 135.00 135.00 135.00 135.00 0.0K
15:38 134.95 134.95 134.95 134.95 0.1K
15:44 134.95 134.95 134.95 134.95 0.0K
15:59 135.00 135.00 135.00 135.00 0.0K
16:00 136.00 136.30 136.00 136.00 0.6K
16:03 135.05 135.05 135.05 135.05 0.0K
16:11 135.60 135.60 135.60 135.60 0.0K
16:13 135.70 135.70 135.60 135.60 0.1K
16:14 135.65 135.65 135.65 135.65 0.0K
16:16 135.65 135.65 135.50 135.55 0.0K
16:17 135.60 135.60 135.60 135.60 0.0K
16:20 135.60 135.70 135.60 135.70 0.1K
16:25 135.60 135.60 135.60 135.60 0.0K
16:30 135.65 135.65 135.65 135.65 0.1K
16:43 134.85 134.85 134.85 134.85 0.5K
16:44 135.30 135.30 135.30 135.30 0.0K
16:45 135.75 135.75 135.75 135.75 0.0K
16:46 135.80 135.80 135.80 135.80 0.3K
16:47 135.80 135.80 135.80 135.80 0.3K
16:56 134.65 134.65 134.65 134.65 0.8K
16:58 135.05 135.40 135.05 135.40 0.1K
17:02 135.55 135.55 135.55 135.55 0.1K
17:03 135.55 135.55 135.40 135.40 1.5K
17:10 135.40 135.40 135.40 135.40 0.7K
17:14 134.90 134.90 134.80 134.80 1.4K
17:16 134.35 134.35 134.35 134.35 0.2K
17:18 134.35 134.35 134.35 134.35 0.8K
17:19 134.20 134.20 134.20 134.20 1.0K
17:23 134.75 134.75 134.75 134.75 1.8K
17:24 134.20 134.20 134.20 134.20 0.6K
17:26 134.20 134.20 134.15 134.15 0.3K
17:28 134.60 134.60 134.60 134.60 0.0K
17:38 134.35 134.35 134.00 134.00 0.2K
17:39 134.00 134.00 134.00 134.00 0.0K
17:43 134.05 134.05 134.05 134.05 0.1K
17:47 133.90 133.90 133.90 133.90 1.3K
17:49 134.15 134.15 134.15 134.15 0.0K
17:50 134.15 134.15 133.95 133.95 1.2K
17:51 134.15 134.15 133.95 133.95 0.0K
17:54 134.15 134.15 134.15 134.15 0.0K
18:01 134.15 134.15 134.15 134.15 0.2K
18:06 134.85 134.85 134.85 134.85 1.1K
18:09 134.05 134.05 134.05 134.05 0.1K
18:12 134.60 134.60 134.60 134.60 0.1K
18:15 134.95 134.95 134.95 134.95 0.0K
18:16 134.95 134.95 134.95 134.95 0.0K
18:18 134.95 134.95 134.60 134.60 0.2K
18:20 134.60 134.60 134.60 134.60 0.1K
18:22 134.50 134.50 134.50 134.50 0.0K
18:23 134.55 134.55 134.20 134.20 0.3K
18:24 134.20 134.20 134.20 134.20 0.0K
18:27 134.10 134.10 133.95 133.95 2.3K
18:28 133.95 133.95 133.95 133.95 0.1K
18:34 133.80 133.80 133.80 133.80 0.1K
18:37 134.25 134.25 134.25 134.25 0.0K
18:38 134.00 134.00 134.00 134.00 0.2K
18:39 134.65 134.65 134.65 134.65 0.1K
18:45 134.60 134.60 134.60 134.60 0.0K
23:49 134.60 134.60 134.60 134.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar