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
10:00 134.20 134.20 134.10 134.10 2.8K
10:01 133.00 133.00 133.00 133.00 1.1K
10:02 133.00 133.00 133.00 133.00 0.1K
10:03 132.80 133.00 132.35 133.00 0.6K
10:04 133.30 133.30 133.30 133.30 0.5K
10:05 133.30 133.45 133.25 133.25 1.5K
10:06 133.20 133.20 132.75 132.75 0.7K
10:07 132.50 133.45 132.50 132.50 1.6K
10:08 133.30 133.30 132.35 132.35 0.8K
10:09 132.35 132.35 132.35 132.35 0.8K
10:10 132.35 132.35 132.35 132.35 0.3K
10:11 131.85 133.05 131.85 133.05 4.1K
10:12 132.45 132.45 132.45 132.45 0.0K
10:13 133.05 133.05 133.05 133.05 0.1K
10:14 133.00 133.00 133.00 133.00 0.0K
10:16 133.00 133.00 132.70 132.70 0.2K
10:17 132.70 132.70 131.25 131.25 2.2K
10:18 131.30 131.30 131.30 131.30 0.5K
10:19 132.10 132.10 132.10 132.10 0.0K
10:20 132.35 132.35 132.35 132.35 0.0K
10:21 131.70 132.35 131.45 132.35 0.4K
10:22 132.05 132.05 131.80 132.00 0.1K
10:23 130.15 131.20 130.15 130.95 4.1K
10:24 131.30 131.30 131.30 131.30 0.5K
10:25 131.60 131.60 131.60 131.60 0.1K
10:26 131.60 131.65 131.60 131.65 1.4K
10:27 132.40 132.40 131.90 132.20 1.6K
10:30 132.00 132.00 132.00 132.00 0.4K
10:31 131.65 131.65 131.65 131.65 0.0K
10:34 132.00 132.00 132.00 132.00 0.2K
10:36 132.10 132.10 132.10 132.10 0.2K
10:37 132.75 132.75 132.75 132.75 0.0K
10:40 132.05 132.05 132.05 132.05 0.1K
10:41 131.60 131.60 131.60 131.60 0.2K
10:42 131.60 131.60 131.60 131.60 0.5K
10:43 132.10 132.10 132.10 132.10 0.1K
10:44 132.00 132.30 131.60 131.60 0.1K
10:45 132.50 132.65 132.50 132.65 0.7K
10:57 131.05 131.05 131.05 131.05 1.0K
11:00 131.00 131.25 131.00 131.00 0.1K
11:01 131.25 131.25 131.25 131.25 0.0K
11:02 131.25 131.25 131.25 131.25 0.0K
11:06 131.25 131.25 131.25 131.25 0.1K
11:07 131.25 131.30 131.25 131.30 0.3K
11:08 131.00 131.00 130.55 130.55 1.4K
11:09 131.20 131.20 131.20 131.20 0.1K
11:11 130.00 130.85 130.00 130.85 4.7K
11:12 130.00 130.00 130.00 130.00 0.1K
11:15 131.00 131.00 131.00 131.00 0.2K
11:16 130.10 130.10 130.10 130.10 0.3K
11:17 130.95 130.95 130.95 130.95 0.0K
11:18 130.95 130.95 130.95 130.95 0.0K
11:19 130.10 130.10 130.10 130.10 0.5K
11:23 131.10 131.10 131.10 131.10 0.0K
11:24 131.05 131.05 130.45 130.45 0.6K
11:25 130.65 130.65 130.65 130.65 0.4K
11:27 131.05 131.05 131.05 131.05 0.0K
11:28 131.15 131.15 131.15 131.15 0.1K
11:29 131.05 131.05 131.05 131.05 0.1K
11:32 130.00 130.00 130.00 130.00 1.2K
11:35 130.50 130.50 130.50 130.50 0.0K
11:37 130.65 130.65 130.65 130.65 0.0K
11:44 130.50 130.85 130.50 130.85 0.0K
11:45 130.50 131.05 130.50 131.05 2.2K
11:46 132.40 133.40 132.30 132.30 4.9K
11:47 131.15 131.15 131.15 131.15 1.2K
11:49 131.15 131.15 131.15 131.15 0.6K
11:50 131.15 131.15 131.15 131.15 0.2K
11:51 131.75 131.75 131.00 131.00 0.1K
11:52 131.70 131.70 131.70 131.70 0.6K
11:53 131.35 131.35 131.35 131.35 0.0K
11:56 131.15 131.15 131.15 131.15 0.0K
12:02 130.50 130.50 130.50 130.50 0.5K
12:21 130.65 130.65 130.65 130.65 0.2K
12:31 131.50 131.50 131.50 131.50 0.0K
12:36 131.35 131.35 131.35 131.35 0.0K
12:38 131.50 131.50 131.50 131.50 0.1K
12:39 130.20 131.50 130.20 131.50 0.7K
12:40 131.30 131.30 131.30 131.30 0.0K
12:42 131.95 131.95 131.45 131.45 0.1K
12:48 130.35 130.35 130.35 130.35 0.1K
12:51 130.15 130.15 130.15 130.15 0.3K
13:02 130.95 130.95 130.95 130.95 0.0K
13:08 130.70 130.70 130.70 130.70 0.0K
13:09 131.00 131.05 130.75 131.05 1.3K
13:10 130.75 132.65 130.75 132.65 0.6K
13:11 132.35 132.35 130.95 131.40 0.6K
13:12 131.65 131.80 131.60 131.80 0.2K
13:13 131.85 131.85 131.70 131.70 0.1K
13:14 131.65 131.65 131.50 131.50 0.1K
13:15 131.45 131.45 130.75 130.75 0.7K
13:16 130.80 130.80 130.80 130.80 0.0K
13:17 131.65 131.65 130.95 131.10 0.8K
13:18 131.45 131.60 131.45 131.60 0.1K
13:19 131.25 131.65 131.25 131.30 0.2K
13:20 131.55 131.60 130.50 131.60 0.6K
13:21 131.50 131.60 131.50 131.60 0.0K
13:25 130.70 131.25 130.70 131.25 0.8K
13:26 131.25 131.25 131.25 131.25 0.0K
13:27 130.65 130.65 130.65 130.65 0.0K
13:28 130.65 130.65 130.65 130.65 0.0K
13:31 131.05 131.05 131.05 131.05 0.0K
13:32 131.05 131.15 131.05 131.15 1.2K
13:35 130.60 130.60 130.60 130.60 0.0K
13:36 130.60 130.60 130.60 130.60 0.0K
13:40 130.50 130.50 130.50 130.50 0.6K
13:42 130.50 130.50 130.50 130.50 0.0K
13:44 130.35 130.35 130.35 130.35 0.4K
13:45 130.35 130.35 130.35 130.35 0.6K
13:49 131.10 131.10 131.10 131.10 0.0K
13:52 130.35 130.35 130.35 130.35 0.0K
13:59 130.80 130.80 130.80 130.80 0.0K
14:01 130.35 130.35 130.35 130.35 0.0K
14:02 130.20 130.20 130.20 130.20 0.1K
14:04 130.90 130.90 130.90 130.90 0.1K
14:07 130.90 130.90 130.90 130.90 0.0K
14:09 130.60 130.60 130.60 130.60 0.0K
14:13 130.25 130.25 130.20 130.20 0.1K
14:14 130.30 130.30 130.30 130.30 0.0K
14:15 130.30 130.30 130.30 130.30 0.0K
14:18 130.30 130.30 130.15 130.15 0.1K
14:19 129.10 129.35 129.10 129.35 5.2K
14:20 129.35 131.10 129.35 131.10 2.2K
14:21 129.80 129.80 129.80 129.80 0.2K
14:22 129.45 129.85 129.45 129.85 0.7K
14:23 129.20 129.20 129.20 129.20 0.1K
14:24 130.15 130.15 130.15 130.15 0.0K
14:25 129.35 129.35 129.35 129.35 0.0K
14:27 129.10 129.30 129.10 129.25 1.1K
14:29 129.70 129.70 129.70 129.70 0.2K
14:30 130.50 130.50 130.50 130.50 0.0K
14:33 130.50 130.50 130.50 130.50 0.0K
14:41 129.75 130.35 129.75 130.35 0.0K
14:49 129.35 130.20 129.35 130.20 1.0K
14:54 130.10 130.10 130.10 130.10 0.9K
14:56 130.20 130.20 130.20 130.20 0.0K
14:57 130.20 130.20 130.20 130.20 0.0K
14:58 130.20 130.20 130.20 130.20 0.3K
14:59 130.20 130.20 130.20 130.20 0.0K
15:02 130.05 130.05 130.05 130.05 0.0K
15:03 129.80 129.80 129.80 129.80 0.0K
15:04 129.35 129.35 129.35 129.35 0.0K
15:05 130.00 130.00 130.00 130.00 0.0K
15:06 130.05 130.05 130.05 130.05 1.2K
15:07 130.00 130.45 130.00 130.45 2.0K
15:08 131.05 131.05 131.05 131.05 1.0K
15:09 129.95 129.95 129.95 129.95 0.1K
15:10 131.05 131.05 129.90 129.90 0.2K
15:11 129.95 129.95 129.95 129.95 0.1K
15:19 130.95 130.95 130.95 130.95 0.3K
15:20 130.90 130.90 130.90 130.90 0.3K
15:22 129.90 129.95 129.90 129.95 0.2K
15:26 130.00 130.05 130.00 130.05 0.3K
15:28 130.00 130.00 130.00 130.00 0.8K
15:30 130.80 130.80 130.80 130.80 0.0K
15:31 130.05 130.05 130.05 130.05 0.0K
15:33 130.00 130.00 130.00 130.00 0.0K
15:38 129.95 129.95 129.95 129.95 0.1K
15:40 129.95 129.95 129.95 129.95 0.4K
15:45 129.90 129.90 129.90 129.90 0.0K
15:48 129.90 130.70 129.90 130.70 0.1K
15:58 130.70 130.70 130.70 130.70 0.0K
15:59 129.70 129.70 129.70 129.70 0.2K
16:11 130.55 130.55 130.55 130.55 0.0K
16:16 130.70 130.70 130.70 130.70 0.0K
16:22 130.70 130.70 130.70 130.70 0.0K
16:24 130.75 130.75 130.70 130.70 1.1K
16:25 130.70 130.70 130.70 130.70 0.0K
16:26 130.70 130.70 130.70 130.70 0.0K
16:36 129.80 129.80 129.80 129.80 0.1K
16:39 130.60 130.60 130.60 130.60 1.2K
16:46 129.75 129.75 129.75 129.75 0.6K
16:47 129.70 129.90 129.35 129.35 2.0K
16:48 129.55 129.55 129.55 129.55 0.0K
16:51 129.35 129.35 129.35 129.35 0.3K
16:58 130.25 130.25 130.25 130.25 0.0K
17:00 130.30 130.30 130.30 130.30 0.1K
17:04 130.50 130.50 130.50 130.50 0.0K
17:08 130.35 130.35 130.35 130.35 0.0K
17:10 130.30 130.30 130.30 130.30 0.0K
17:17 130.70 130.70 130.70 130.70 0.0K
17:27 131.00 131.00 131.00 131.00 0.2K
17:42 130.75 130.75 130.75 130.75 0.0K
18:03 130.45 130.45 130.45 130.45 0.1K
18:04 130.30 130.30 130.30 130.30 0.5K
18:12 130.00 130.50 129.40 129.40 0.2K
18:13 129.30 129.30 129.30 129.30 0.3K
18:14 129.30 129.30 129.30 129.30 0.4K
18:15 129.25 129.25 129.20 129.20 0.3K
18:27 129.95 129.95 129.95 129.95 0.0K
18:32 130.00 130.00 130.00 130.00 0.1K
18:45 130.00 130.00 130.00 130.00 0.3K
18:49 130.00 130.00 130.00 130.00 0.0K
19:35 130.00 130.00 130.00 130.00 0.0K
23:49 130.00 130.00 130.00 130.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar