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
09:59 122.60 122.60 122.60 122.60 0.0K
10:00 122.70 122.70 122.70 122.70 0.1K
10:01 122.20 122.35 122.20 122.30 0.6K
10:02 122.30 122.90 122.30 122.90 0.5K
10:03 122.90 122.90 122.30 122.30 0.0K
10:04 122.25 122.25 122.25 122.25 0.0K
10:05 121.45 122.80 121.45 122.80 0.5K
10:06 121.90 121.90 121.90 121.90 0.7K
10:07 122.80 122.80 121.60 121.60 0.8K
10:09 122.40 122.40 122.40 122.40 0.0K
10:10 122.85 124.40 122.85 124.40 6.2K
10:11 123.95 124.00 123.80 123.80 2.4K
10:12 122.80 122.80 122.65 122.80 2.9K
10:13 122.70 123.30 122.70 123.30 0.6K
10:14 122.80 122.80 122.60 122.60 2.9K
10:17 122.65 122.65 122.65 122.65 4.6K
10:19 121.50 122.65 121.50 122.65 2.3K
10:20 123.80 123.80 122.40 122.40 3.4K
10:21 122.40 122.40 122.25 122.25 2.0K
10:25 122.05 122.05 122.05 122.05 0.0K
10:27 121.90 121.90 121.90 121.90 0.1K
10:34 121.95 122.05 121.95 122.05 1.7K
10:36 122.10 122.10 122.10 122.10 0.0K
10:37 122.55 122.55 122.10 122.10 0.1K
10:39 122.65 124.60 122.65 124.60 8.3K
10:40 124.15 124.15 123.50 123.50 2.9K
10:42 122.05 122.05 122.05 122.05 1.0K
10:43 123.30 123.30 123.30 123.30 0.1K
10:45 122.80 122.80 122.80 122.80 0.1K
10:46 122.80 122.80 122.60 122.60 0.0K
10:50 122.60 122.60 121.60 121.60 1.3K
10:51 122.60 122.60 122.60 122.60 0.2K
10:53 122.50 122.50 121.80 121.80 0.3K
10:54 121.80 121.80 121.80 121.80 0.1K
10:55 121.80 121.80 121.80 121.80 0.0K
10:56 121.80 121.80 121.80 121.80 0.1K
10:58 122.55 122.55 122.55 122.55 0.8K
10:59 123.00 123.00 123.00 123.00 1.8K
11:00 123.85 123.90 123.85 123.90 1.0K
11:01 124.00 124.25 124.00 124.25 2.9K
11:02 124.25 124.25 124.25 124.25 5.0K
11:05 123.35 123.35 123.35 123.35 0.2K
11:06 123.30 123.30 123.30 123.30 0.1K
11:07 123.35 123.35 123.35 123.35 0.6K
11:08 123.35 123.35 123.35 123.35 0.0K
11:09 123.50 123.50 123.50 123.50 0.7K
11:12 123.55 123.55 123.55 123.55 0.1K
11:13 123.35 123.35 123.35 123.35 0.7K
11:14 123.35 123.35 123.35 123.35 0.0K
11:15 123.35 123.35 123.35 123.35 0.2K
11:16 123.20 123.20 123.20 123.20 0.0K
11:18 123.80 123.80 123.80 123.80 0.8K
11:24 123.70 123.70 123.70 123.70 0.0K
11:25 123.60 123.60 123.60 123.60 0.0K
11:27 123.30 123.30 123.30 123.30 0.0K
11:28 123.50 123.50 123.50 123.50 0.0K
11:29 123.20 123.20 123.20 123.20 0.1K
11:30 123.50 123.50 123.25 123.25 0.1K
11:31 123.50 123.50 123.50 123.50 0.1K
11:32 123.25 123.25 123.25 123.25 0.0K
11:33 123.20 123.20 123.20 123.20 1.0K
11:35 122.80 122.80 122.80 122.80 0.2K
11:38 122.85 122.85 122.85 122.85 1.1K
11:40 123.35 123.35 123.35 123.35 0.1K
11:44 123.40 123.40 123.05 123.05 0.2K
11:48 123.45 123.45 123.45 123.45 0.5K
11:49 123.45 123.45 123.45 123.45 0.6K
11:50 123.75 123.75 123.75 123.75 0.0K
11:51 123.45 123.45 123.45 123.45 0.0K
11:52 123.45 123.45 123.45 123.45 0.2K
11:54 123.45 123.45 123.45 123.45 0.1K
11:56 123.15 123.15 123.15 123.15 0.0K
11:59 123.15 123.15 123.15 123.15 0.2K
12:00 123.10 123.10 123.10 123.10 0.0K
12:01 122.80 122.80 122.80 122.80 1.0K
12:05 122.80 123.00 122.80 123.00 0.3K
12:06 123.00 123.15 123.00 123.15 0.3K
12:08 122.75 122.75 122.75 122.75 0.0K
12:12 122.85 122.85 122.85 122.85 0.0K
12:13 123.15 123.15 123.15 123.15 0.1K
12:14 123.15 123.15 123.15 123.15 0.3K
12:16 123.60 123.60 123.60 123.60 0.1K
12:17 123.65 123.65 123.65 123.65 1.0K
12:20 123.15 123.15 123.15 123.15 0.0K
12:21 123.60 123.60 123.60 123.60 0.2K
12:23 123.35 123.35 123.35 123.35 0.0K
12:24 123.35 123.35 123.35 123.35 0.1K
12:30 123.30 123.55 123.30 123.55 0.2K
12:32 123.30 123.30 123.30 123.30 0.3K
12:34 123.55 123.55 123.55 123.55 0.0K
12:35 123.30 123.30 123.30 123.30 0.0K
12:37 123.30 123.30 123.30 123.30 0.0K
12:38 123.30 123.45 122.80 123.45 0.9K
12:39 123.40 123.40 123.40 123.40 0.1K
12:40 122.35 123.25 122.35 123.25 1.1K
12:42 123.10 123.10 123.10 123.10 0.0K
12:43 122.70 122.70 122.70 122.70 0.2K
12:44 121.95 122.65 121.95 122.50 2.0K
12:45 122.50 122.50 122.50 122.50 0.1K
12:48 122.50 122.50 122.50 122.50 0.4K
12:49 122.55 122.55 122.55 122.55 0.0K
12:51 122.50 122.55 122.50 122.55 0.0K
12:58 122.65 122.65 122.65 122.65 0.0K
13:00 122.60 122.60 122.60 122.60 0.1K
13:04 122.60 122.60 122.50 122.50 0.1K
13:05 122.50 122.50 122.50 122.50 0.0K
13:06 122.65 122.65 122.65 122.65 0.0K
13:07 122.65 122.65 122.65 122.65 0.0K
13:08 122.70 122.80 122.70 122.80 0.2K
13:10 122.80 122.80 122.80 122.80 0.0K
13:11 122.80 122.80 122.80 122.80 0.6K
13:13 123.15 123.15 123.15 123.15 0.0K
13:15 123.15 123.15 123.15 123.15 0.3K
13:19 123.15 123.15 123.10 123.10 0.0K
13:21 122.80 122.80 122.80 122.80 0.0K
13:25 122.20 122.20 122.20 122.20 0.2K
13:26 122.50 122.50 122.50 122.50 0.6K
13:29 122.70 122.70 122.70 122.70 0.2K
13:30 122.60 122.60 122.60 122.60 0.1K
13:34 122.50 122.50 122.50 122.50 0.0K
13:35 122.10 122.40 121.75 121.75 0.3K
13:36 122.35 122.35 122.35 122.35 0.0K
13:37 121.75 121.75 121.75 121.75 0.0K
13:39 122.20 122.20 122.20 122.20 0.0K
13:40 122.00 122.00 122.00 122.00 0.0K
13:42 122.05 122.05 122.05 122.05 0.0K
13:43 122.00 122.00 122.00 122.00 0.0K
13:44 122.00 122.00 122.00 122.00 0.0K
13:46 122.00 122.00 121.65 121.65 0.1K
13:50 121.60 121.60 121.60 121.60 0.1K
13:52 121.50 121.50 121.50 121.50 0.1K
13:58 121.40 121.45 121.40 121.45 0.0K
13:59 121.45 121.45 121.45 121.45 0.1K
14:08 121.85 121.85 121.85 121.85 0.0K
14:11 121.35 121.35 121.30 121.30 0.1K
14:12 121.30 121.30 121.30 121.30 0.0K
14:19 121.35 121.35 121.35 121.35 0.1K
14:25 121.75 121.75 121.40 121.40 0.0K
14:31 121.10 121.10 121.10 121.10 1.2K
14:34 121.10 121.10 121.10 121.10 0.0K
14:35 121.10 121.15 121.10 121.15 0.4K
14:36 121.60 121.60 121.60 121.60 0.1K
14:42 121.60 121.60 121.60 121.60 0.0K
14:43 121.50 121.50 121.50 121.50 0.3K
14:49 121.30 121.30 121.30 121.30 0.1K
14:54 121.30 121.30 121.30 121.30 0.1K
14:56 121.05 121.05 121.05 121.05 0.3K
14:58 121.10 121.10 121.10 121.10 0.0K
15:00 121.50 121.50 121.50 121.50 0.2K
15:01 121.60 121.60 121.60 121.60 0.1K
15:02 121.60 122.80 121.60 122.80 3.5K
15:03 123.15 124.00 122.15 122.15 4.4K
15:04 124.20 124.20 124.20 124.20 1.2K
15:05 124.40 125.50 124.40 125.50 8.5K
15:06 125.90 126.30 124.90 126.30 4.4K
15:07 124.75 125.40 124.50 125.40 4.3K
15:08 124.50 125.65 124.50 124.50 0.3K
15:09 125.60 125.60 125.00 125.00 1.1K
15:10 125.00 125.00 124.65 124.65 0.6K
15:11 124.90 124.90 124.50 124.50 2.5K
15:13 124.00 125.35 124.00 124.05 1.3K
15:14 125.50 125.50 125.10 125.10 0.8K
15:15 125.40 125.40 124.35 125.10 0.6K
15:16 124.35 124.35 124.35 124.35 0.0K
15:17 124.95 124.95 124.90 124.90 0.2K
15:18 124.00 124.00 124.00 124.00 0.7K
15:20 123.70 123.70 123.10 123.10 5.5K
15:21 123.15 123.15 123.15 123.15 0.6K
15:22 124.45 124.50 124.40 124.50 0.2K
15:23 124.05 124.05 124.05 124.05 0.0K
15:26 124.40 124.40 124.40 124.40 0.0K
15:27 123.20 123.20 123.20 123.20 0.0K
15:29 124.35 124.35 124.35 124.35 0.2K
15:30 124.20 124.20 124.20 124.20 0.3K
15:31 124.30 124.30 124.30 124.30 0.0K
15:32 124.20 124.20 124.15 124.15 0.2K
15:37 123.90 123.90 123.90 123.90 0.4K
15:39 123.85 123.85 123.85 123.85 0.3K
15:41 123.85 123.85 123.85 123.85 0.0K
15:42 123.30 123.30 123.30 123.30 1.0K
15:43 123.35 123.70 123.35 123.70 0.2K
15:46 123.05 123.05 123.05 123.05 0.1K
15:48 123.20 123.20 123.20 123.20 0.0K
15:49 123.95 123.95 123.95 123.95 0.5K
15:59 123.70 123.70 123.70 123.70 0.0K
16:00 123.70 123.70 123.70 123.70 0.0K
16:01 123.35 123.35 123.35 123.35 0.1K
16:08 123.25 123.25 123.25 123.25 0.0K
16:09 123.90 123.90 123.90 123.90 0.6K
16:14 123.45 123.80 123.45 123.80 0.1K
16:15 123.30 123.30 123.25 123.25 0.4K
16:20 123.25 123.25 123.25 123.25 0.1K
16:21 123.70 123.70 123.70 123.70 0.0K
16:22 123.30 123.75 123.30 123.75 0.2K
16:23 123.85 123.85 123.85 123.85 0.3K
16:25 123.85 123.85 123.85 123.85 0.1K
16:26 123.35 123.35 123.35 123.35 0.1K
16:27 123.40 123.40 123.40 123.40 0.0K
16:28 123.40 123.40 123.40 123.40 0.2K
16:32 123.30 123.30 123.30 123.30 0.2K
16:33 123.25 123.25 123.00 123.00 2.0K
16:35 122.70 122.70 122.70 122.70 0.1K
16:37 122.55 122.55 122.55 122.55 0.0K
16:38 122.80 122.80 122.80 122.80 0.0K
16:42 123.00 123.00 123.00 123.00 0.1K
16:43 123.20 123.20 123.20 123.20 0.2K
16:47 123.30 123.30 123.30 123.30 0.0K
16:48 123.30 123.30 123.30 123.30 0.0K
16:49 122.70 122.70 122.70 122.70 0.0K
16:50 123.30 123.30 123.30 123.30 0.0K
16:59 122.70 122.70 122.70 122.70 0.0K
17:01 123.30 123.35 123.30 123.35 1.1K
17:06 122.80 122.80 122.80 122.80 0.0K
17:09 122.80 122.80 122.80 122.80 0.0K
17:12 122.80 122.80 122.80 122.80 0.0K
17:17 122.80 122.80 122.80 122.80 0.0K
17:18 122.80 122.80 122.80 122.80 0.1K
17:19 122.20 122.35 122.20 122.35 1.3K
17:22 122.00 122.00 122.00 122.00 0.2K
17:23 122.00 122.05 122.00 122.05 1.1K
17:26 122.05 122.05 122.05 122.05 0.6K
17:27 121.80 121.80 121.80 121.80 0.8K
17:28 121.80 121.80 121.80 121.80 0.1K
17:29 121.80 121.80 121.80 121.80 0.1K
17:32 121.80 122.15 121.80 122.15 0.1K
17:33 122.25 122.25 122.25 122.25 0.0K
17:34 121.15 121.15 121.15 121.15 2.6K
17:35 121.85 121.85 121.85 121.85 0.1K
17:37 121.80 121.80 121.80 121.80 0.0K
17:44 121.70 121.70 121.70 121.70 0.0K
17:45 121.60 121.60 121.60 121.60 0.1K
17:52 121.00 121.00 121.00 121.00 0.1K
17:53 121.00 121.00 121.00 121.00 0.2K
17:55 121.00 121.55 121.00 121.45 0.7K
17:56 121.00 121.00 121.00 121.00 0.1K
17:58 121.40 121.40 121.40 121.40 0.0K
18:05 121.35 121.35 121.35 121.35 0.0K
18:08 121.20 121.20 121.20 121.20 0.1K
18:10 121.00 121.00 121.00 121.00 0.2K
18:11 121.15 121.15 121.15 121.15 0.1K
18:15 120.95 120.95 120.95 120.95 0.3K
18:16 120.95 120.95 120.25 120.25 0.3K
18:17 120.25 120.25 120.25 120.25 0.0K
18:18 120.25 120.50 120.25 120.50 0.1K
18:19 120.50 120.50 120.50 120.50 0.0K
18:23 120.50 120.50 120.30 120.30 0.6K
18:25 120.30 120.30 120.30 120.30 1.0K
18:28 121.00 121.00 121.00 121.00 2.0K
18:29 120.30 120.35 120.30 120.35 0.3K
18:32 120.35 120.35 120.35 120.35 0.1K
18:33 120.90 120.90 120.90 120.90 0.0K
18:37 120.90 120.90 120.90 120.90 0.0K
18:38 120.90 120.95 120.90 120.95 0.2K
18:45 120.95 120.95 120.95 120.95 0.1K
18:46 120.95 120.95 120.95 120.95 0.3K
18:47 120.95 120.95 120.95 120.95 0.0K
23:49 120.95 120.95 120.95 120.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar