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
09:59 118.10 118.10 118.10 118.10 0.0K
10:00 118.60 118.60 118.60 118.60 0.4K
10:01 119.00 119.00 119.00 119.00 0.1K
10:02 119.00 119.00 119.00 119.00 0.1K
10:04 119.50 120.50 119.50 120.50 3.0K
10:05 120.70 121.00 120.60 120.60 0.6K
10:06 120.65 121.15 120.65 120.80 3.7K
10:07 120.70 121.20 120.70 121.20 2.3K
10:08 121.20 121.20 121.10 121.10 0.2K
10:09 120.20 120.25 120.20 120.25 0.3K
10:10 121.10 121.10 121.10 121.10 0.0K
10:12 121.05 121.05 120.30 120.30 0.1K
10:13 121.00 121.10 121.00 121.00 0.3K
10:14 120.85 120.85 120.75 120.75 0.0K
10:15 120.50 120.50 120.15 120.15 1.4K
10:16 120.15 120.15 120.15 120.15 0.1K
10:17 120.15 120.15 120.15 120.15 0.5K
10:18 119.70 119.70 119.70 119.70 0.4K
10:19 119.70 119.70 119.70 119.70 0.1K
10:20 118.85 118.85 118.85 118.85 0.5K
10:24 119.15 119.15 119.15 119.15 0.1K
10:28 118.95 118.95 118.95 118.95 2.5K
10:29 118.90 118.90 118.75 118.75 0.6K
10:30 119.35 120.75 119.35 120.75 1.4K
10:33 118.75 118.75 118.75 118.75 0.4K
10:39 119.30 119.30 119.30 119.30 0.0K
10:42 119.05 119.05 119.05 119.05 0.0K
10:43 119.25 119.55 119.25 119.55 0.2K
10:44 119.45 120.60 119.45 120.45 2.3K
10:45 120.20 120.20 119.95 119.95 0.2K
10:46 119.90 119.90 119.60 119.60 1.8K
10:47 120.45 120.45 119.15 119.15 0.7K
10:53 118.95 118.95 118.95 118.95 0.5K
10:58 118.90 118.90 118.90 118.90 0.2K
11:03 119.45 119.45 119.45 119.45 0.0K
11:07 119.25 119.25 119.25 119.25 0.0K
11:08 118.90 118.90 118.90 118.90 0.6K
11:10 118.90 118.90 118.90 118.90 0.4K
11:11 118.80 118.80 118.80 118.80 0.0K
11:12 118.75 118.75 118.75 118.75 0.1K
11:15 118.95 118.95 118.95 118.95 0.0K
11:20 118.75 118.75 118.50 118.50 0.7K
11:22 118.30 118.30 118.30 118.30 0.2K
11:23 118.00 118.00 118.00 118.00 0.4K
11:24 118.00 118.00 118.00 118.00 0.1K
11:25 117.50 117.65 117.50 117.65 1.7K
11:26 117.50 117.50 117.50 117.50 0.1K
11:29 117.55 117.55 117.55 117.55 0.0K
11:30 116.95 116.95 116.95 116.95 1.0K
11:32 117.20 117.45 117.20 117.45 0.0K
11:33 117.30 117.50 117.30 117.50 0.0K
11:34 117.55 117.55 117.50 117.50 0.3K
11:35 117.50 117.50 117.50 117.50 0.0K
11:36 117.55 117.75 117.55 117.75 0.1K
11:38 117.60 117.60 117.40 117.40 0.1K
11:39 117.60 117.60 117.60 117.60 0.1K
11:40 117.40 117.60 117.40 117.60 0.2K
11:41 117.60 117.90 117.60 117.90 1.7K
11:42 117.95 118.30 117.95 117.95 0.8K
11:43 117.65 117.65 117.65 117.65 0.1K
11:45 118.25 118.25 118.25 118.25 0.1K
11:47 117.65 117.65 117.65 117.65 1.0K
11:55 117.65 117.65 117.65 117.65 0.0K
11:59 117.10 117.10 117.10 117.10 0.0K
12:00 117.65 117.65 117.65 117.65 0.1K
12:01 117.60 117.60 117.60 117.60 0.1K
12:02 117.15 117.60 117.15 117.60 0.1K
12:15 117.15 117.15 117.15 117.15 0.0K
12:16 117.15 117.15 117.15 117.15 0.0K
12:27 117.80 118.50 117.80 118.50 1.2K
12:28 118.75 118.95 118.75 118.90 3.3K
12:29 118.30 118.65 118.30 118.65 3.1K
12:34 117.40 117.40 117.40 117.40 0.2K
12:35 120.50 120.50 120.50 120.50 4.5K
12:43 118.90 118.90 118.90 118.90 0.3K
12:44 119.95 119.95 119.95 119.95 0.3K
12:49 119.95 119.95 119.95 119.95 0.0K
13:05 119.25 119.25 119.25 119.25 0.1K
13:15 119.25 119.25 119.25 119.25 0.1K
13:16 119.15 119.15 119.15 119.15 0.3K
13:17 119.05 119.05 119.05 119.05 0.1K
13:18 119.60 119.60 119.60 119.60 0.3K
13:19 119.50 119.50 119.50 119.50 0.0K
13:24 119.70 119.70 119.70 119.70 2.0K
13:25 121.05 122.00 120.80 122.00 28.5K
13:26 122.20 122.75 121.05 121.05 4.4K
13:27 121.45 121.45 120.60 121.15 0.5K
13:28 120.60 120.60 120.60 120.60 1.0K
13:31 120.60 120.60 120.60 120.60 0.2K
13:32 121.15 121.15 121.05 121.05 1.0K
13:34 120.20 120.35 120.20 120.35 0.1K
13:35 120.70 120.70 120.35 120.35 0.1K
13:37 120.15 120.15 119.85 119.85 1.1K
13:38 120.00 120.00 120.00 120.00 0.4K
13:39 120.80 120.80 120.80 120.80 0.8K
13:40 120.35 120.35 120.35 120.35 0.0K
13:41 120.35 120.35 120.35 120.35 0.4K
13:42 120.35 120.35 120.35 120.35 0.0K
13:43 119.90 119.90 119.90 119.90 0.8K
13:44 119.95 119.95 119.95 119.95 0.1K
13:46 119.95 119.95 119.95 119.95 0.0K
13:50 120.30 120.30 120.30 120.30 0.2K
13:52 120.35 120.35 120.35 120.35 0.0K
13:53 120.35 120.35 120.35 120.35 0.1K
13:54 120.15 120.50 120.15 120.50 0.0K
13:57 120.55 120.55 120.55 120.55 0.1K
13:59 120.65 121.05 120.65 121.05 0.8K
14:02 121.00 121.00 121.00 121.00 0.0K
14:03 119.95 120.55 119.95 120.55 0.7K
14:05 120.50 120.50 120.50 120.50 0.0K
14:08 120.50 120.50 120.50 120.50 0.0K
14:10 120.50 120.50 120.50 120.50 0.8K
14:11 120.15 120.15 120.15 120.15 0.0K
14:12 120.10 120.10 120.10 120.10 0.9K
14:19 119.90 119.95 119.90 119.90 0.1K
14:20 119.90 120.20 119.90 120.20 0.3K
14:21 120.40 121.05 120.40 120.45 1.5K
14:22 120.90 120.90 120.90 120.90 0.1K
14:23 120.15 120.15 120.15 120.15 0.1K
14:26 120.35 121.45 120.35 121.45 1.0K
14:27 121.75 121.75 121.75 121.75 1.0K
14:29 121.70 121.70 121.70 121.70 0.5K
14:31 121.05 121.05 121.00 121.00 0.0K
14:32 121.05 121.05 120.75 120.75 0.4K
14:33 120.70 120.70 120.70 120.70 0.0K
14:36 120.70 120.70 120.70 120.70 0.1K
14:37 120.70 120.70 120.70 120.70 0.0K
14:38 119.30 119.30 119.30 119.30 2.6K
14:41 120.20 120.20 120.20 120.20 1.1K
14:53 121.10 121.10 121.10 121.10 0.2K
14:55 121.45 121.45 121.45 121.45 0.6K
15:05 120.80 120.80 120.80 120.80 0.0K
15:07 121.25 121.25 121.25 121.25 0.0K
15:10 120.80 120.80 120.80 120.80 0.0K
15:12 120.80 120.80 120.80 120.80 0.1K
15:13 120.80 120.80 120.25 120.25 0.7K
15:14 120.80 120.80 120.80 120.80 0.0K
15:19 120.80 120.80 120.80 120.80 0.0K
15:20 120.25 120.25 120.25 120.25 0.2K
15:22 121.20 122.30 121.20 122.30 2.4K
15:23 121.85 122.25 121.85 122.05 1.0K
15:24 122.05 122.05 122.05 122.05 0.1K
15:25 121.40 121.40 121.40 121.40 0.5K
15:27 120.95 120.95 120.85 120.85 1.1K
15:28 121.85 121.85 121.85 121.85 0.3K
15:30 122.05 122.05 121.90 121.90 1.7K
15:33 121.80 121.80 121.80 121.80 0.0K
15:34 121.80 121.80 121.80 121.80 0.6K
15:35 121.35 121.35 121.35 121.35 0.0K
15:37 122.05 122.05 122.05 122.05 0.0K
15:38 122.00 122.00 121.30 121.30 0.2K
15:39 121.20 121.30 121.20 121.30 0.1K
15:40 121.35 121.75 121.35 121.75 0.0K
15:41 121.75 121.75 121.75 121.75 0.0K
15:43 121.30 121.30 121.30 121.30 0.0K
15:44 121.30 121.30 121.30 121.30 0.0K
15:46 121.30 121.30 121.30 121.30 0.0K
15:47 121.30 121.30 121.30 121.30 0.0K
15:48 121.30 121.30 121.30 121.30 0.0K
15:49 120.90 120.90 120.90 120.90 0.2K
15:50 121.50 121.50 121.50 121.50 0.0K
15:51 120.90 120.90 120.90 120.90 0.5K
15:52 120.90 120.90 120.90 120.90 0.0K
15:53 120.85 120.85 120.85 120.85 0.0K
15:54 120.80 120.80 120.80 120.80 0.2K
15:58 120.20 120.25 120.20 120.25 2.4K
15:59 121.05 121.05 121.05 121.05 1.2K
16:02 120.95 120.95 120.95 120.95 0.0K
16:04 120.35 120.35 120.35 120.35 0.0K
16:06 120.30 120.30 120.30 120.30 0.1K
16:15 120.35 120.35 120.35 120.35 0.0K
16:18 120.20 120.20 120.20 120.20 0.3K
16:21 120.20 120.20 120.20 120.20 0.1K
16:25 119.95 119.95 119.95 119.95 0.6K
16:40 119.75 119.75 119.75 119.75 0.0K
16:54 119.80 119.80 119.80 119.80 0.1K
17:10 120.15 120.15 120.10 120.10 0.0K
17:20 120.10 120.40 120.10 120.40 1.2K
17:34 119.50 119.50 119.50 119.50 1.1K
17:36 119.80 119.80 119.80 119.80 0.1K
17:39 120.05 120.05 120.05 120.05 0.0K
17:40 120.05 120.05 119.65 119.65 0.1K
17:42 119.50 119.50 119.50 119.50 0.1K
17:44 120.15 120.15 120.15 120.15 0.1K
17:45 120.20 120.20 120.20 120.20 0.0K
17:47 120.20 120.20 120.20 120.20 0.0K
17:51 120.15 120.15 120.15 120.15 0.0K
17:52 120.15 120.15 120.15 120.15 0.0K
17:57 120.15 120.15 120.15 120.15 0.0K
18:00 120.15 120.15 120.15 120.15 0.0K
18:01 119.70 119.70 119.70 119.70 0.5K
18:02 120.20 120.20 120.20 120.20 0.0K
18:03 120.00 120.00 120.00 120.00 0.0K
18:10 120.00 120.00 120.00 120.00 0.0K
18:12 120.00 120.00 120.00 120.00 0.0K
18:15 120.20 120.20 120.20 120.20 0.0K
18:16 120.85 120.85 120.85 120.85 0.6K
18:17 120.85 121.15 120.85 121.15 0.5K
18:18 120.35 120.45 120.35 120.45 0.1K
18:23 120.50 120.50 120.50 120.50 0.0K
18:25 121.00 121.00 121.00 121.00 0.0K
18:27 122.20 122.20 122.20 122.20 2.9K
18:29 120.90 120.90 120.90 120.90 0.0K
23:49 120.90 120.90 120.90 120.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar