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
10:00 120.50 121.20 120.50 121.20 0.2K
10:01 121.70 121.95 121.70 121.95 0.4K
10:02 121.70 122.75 121.70 122.75 0.7K
10:03 122.35 122.45 121.75 121.75 0.1K
10:04 122.40 122.40 122.40 122.40 0.0K
10:05 122.65 122.65 122.65 122.65 0.4K
10:07 122.00 122.80 122.00 122.80 0.5K
10:08 123.00 123.25 123.00 123.25 1.1K
10:12 122.40 122.40 122.40 122.40 0.0K
10:14 122.75 122.75 122.50 122.50 0.5K
10:15 122.75 122.95 122.75 122.95 0.6K
10:16 123.25 124.95 123.25 124.95 3.8K
10:17 124.05 124.90 123.05 123.05 0.3K
10:19 123.90 123.90 123.10 123.10 0.1K
10:21 123.20 123.20 123.20 123.20 0.1K
10:22 123.25 123.25 123.25 123.25 0.0K
10:26 123.25 123.25 123.25 123.25 0.1K
10:27 123.25 123.25 123.25 123.25 0.0K
10:28 123.30 123.30 123.30 123.30 0.2K
10:30 123.30 123.30 123.30 123.30 0.1K
10:32 123.30 123.30 123.30 123.30 0.0K
10:33 123.20 123.30 123.20 123.30 0.2K
10:34 122.95 122.95 122.55 122.55 1.1K
10:36 122.60 122.60 122.60 122.60 0.0K
10:37 122.55 122.55 122.55 122.55 0.1K
10:38 123.00 123.00 123.00 123.00 0.0K
10:41 122.50 122.50 122.50 122.50 0.0K
10:42 122.85 122.85 122.85 122.85 0.0K
10:43 122.85 122.85 122.85 122.85 0.1K
10:44 122.80 122.80 122.80 122.80 0.0K
10:47 123.40 123.40 123.40 123.40 0.3K
10:50 122.95 122.95 122.95 122.95 0.1K
10:54 122.75 122.75 122.75 122.75 0.0K
10:55 122.65 122.70 122.65 122.65 0.1K
10:56 122.40 122.40 122.40 122.40 0.0K
10:59 122.45 122.45 122.40 122.40 0.1K
11:07 122.90 122.90 122.90 122.90 0.0K
11:08 122.90 122.90 122.40 122.40 0.1K
11:15 120.45 122.35 120.45 122.00 22.8K
11:16 122.50 122.50 122.50 122.50 0.1K
11:19 121.70 122.40 121.70 122.40 0.1K
11:22 121.70 121.70 121.70 121.70 0.0K
11:24 122.00 122.00 122.00 122.00 0.1K
11:25 122.00 122.00 122.00 122.00 0.0K
11:26 122.00 122.00 122.00 122.00 0.0K
11:31 122.00 122.00 122.00 122.00 0.1K
11:34 122.35 122.35 122.35 122.35 0.1K
11:36 121.80 121.80 121.80 121.80 0.0K
11:49 121.60 121.60 121.60 121.60 0.2K
11:52 122.00 122.00 122.00 122.00 0.1K
11:53 122.00 122.00 122.00 122.00 0.0K
11:54 122.00 122.00 122.00 122.00 0.1K
11:56 122.00 122.00 122.00 122.00 0.1K
12:04 121.55 121.55 121.55 121.55 0.0K
12:06 121.45 121.45 121.45 121.45 0.0K
12:16 121.80 121.80 121.80 121.80 0.0K
12:18 121.75 121.75 121.75 121.75 0.0K
12:20 121.25 121.25 121.25 121.25 0.0K
12:22 121.55 121.55 121.55 121.55 0.1K
12:28 121.45 121.45 121.45 121.45 0.0K
12:31 121.40 121.40 121.40 121.40 0.0K
12:43 121.25 121.35 121.25 121.35 0.1K
12:47 121.30 121.30 121.30 121.30 0.0K
12:53 122.10 122.10 122.10 122.10 1.5K
12:54 122.50 122.50 122.50 122.50 0.3K
13:04 122.50 122.50 122.50 122.50 0.0K
13:14 121.75 121.75 121.75 121.75 0.1K
13:19 122.00 122.00 122.00 122.00 0.0K
13:30 123.45 123.45 123.00 123.00 6.0K
13:31 123.50 123.50 123.50 123.50 2.8K
13:32 123.80 124.20 123.80 124.20 0.1K
13:33 124.40 124.40 124.40 124.40 0.0K
13:34 126.00 126.80 126.00 126.25 3.5K
13:35 126.25 126.25 123.05 123.05 2.0K
13:37 126.30 126.50 126.10 126.50 2.5K
13:38 126.50 126.50 126.05 126.05 3.2K
13:39 126.50 126.50 126.50 126.50 0.2K
13:40 126.85 126.85 126.75 126.85 2.8K
13:41 126.80 127.00 126.80 127.00 0.0K
13:42 126.85 127.00 126.55 126.55 3.9K
13:43 126.55 126.95 126.55 126.90 0.7K
13:44 126.60 126.60 125.15 125.30 4.0K
13:45 125.95 125.95 125.25 125.30 0.6K
13:46 125.25 125.25 125.25 125.25 0.0K
13:47 125.25 125.25 125.05 125.10 0.5K
13:48 125.05 125.20 125.05 125.20 0.3K
13:49 125.15 125.25 125.15 125.25 0.4K
13:50 125.25 125.95 125.25 125.95 1.0K
13:52 125.15 125.30 125.00 125.00 1.3K
13:53 124.15 125.75 124.15 125.25 2.2K
13:55 124.30 125.20 124.05 124.05 0.8K
13:56 124.10 124.90 124.10 124.10 0.3K
13:57 124.90 124.90 124.15 124.50 1.0K
13:58 124.50 124.80 124.50 124.80 1.9K
13:59 125.20 125.25 125.00 125.25 0.7K
14:00 124.85 125.85 124.85 125.85 1.1K
14:01 125.50 125.90 125.45 125.90 2.1K
14:02 126.00 126.00 126.00 126.00 2.0K
14:03 126.05 126.85 126.05 126.85 0.2K
14:04 125.55 125.75 125.55 125.75 0.6K
14:05 126.70 127.00 126.70 127.00 4.1K
14:06 127.10 127.15 127.00 127.15 0.8K
14:07 127.50 128.95 127.50 128.95 11.8K
14:08 129.00 130.00 129.00 130.00 2.4K
14:09 130.00 131.90 130.00 131.30 6.7K
14:10 131.85 132.10 131.85 132.10 0.8K
14:11 131.50 132.25 131.50 131.70 3.2K
14:12 132.20 132.20 131.50 132.00 8.2K
14:13 131.50 131.50 131.50 131.50 3.4K
14:14 131.60 131.60 131.60 131.60 0.1K
14:15 130.05 130.05 130.05 130.05 0.0K
14:16 131.45 131.45 131.45 131.45 0.3K
14:17 131.60 131.60 128.00 128.00 3.7K
14:18 127.85 129.85 127.00 129.75 0.3K
14:19 127.95 129.90 127.95 129.90 1.0K
14:20 129.80 129.80 129.80 129.80 2.0K
14:21 128.40 129.70 128.40 129.70 0.4K
14:22 128.90 129.60 128.90 129.60 0.0K
14:23 129.60 129.60 129.60 129.60 0.0K
14:24 129.60 129.60 129.60 129.60 0.3K
14:25 129.05 129.05 129.00 129.00 0.0K
14:26 129.00 129.85 129.00 129.85 0.7K
14:27 129.80 129.90 129.10 129.90 0.5K
14:28 128.40 129.50 128.40 129.50 1.8K
14:29 129.35 129.35 128.70 128.70 0.4K
14:30 129.40 129.40 129.30 129.30 0.1K
14:31 128.70 129.25 128.70 129.25 0.1K
14:32 129.25 129.25 129.20 129.20 0.2K
14:33 129.30 129.30 129.30 129.30 0.2K
14:34 129.40 129.40 129.30 129.30 0.0K
14:35 129.40 129.40 129.40 129.40 0.2K
14:36 129.85 129.85 129.05 129.05 0.5K
14:37 129.70 129.70 129.70 129.70 0.0K
14:39 129.05 129.05 129.00 129.00 0.7K
14:44 129.65 129.65 129.65 129.65 0.2K
14:45 129.65 129.65 129.65 129.65 0.4K
14:46 129.65 129.65 129.65 129.65 1.2K
14:48 129.90 129.90 129.90 129.90 0.1K
14:49 129.95 129.95 129.95 129.95 0.1K
14:50 129.90 129.90 129.90 129.90 0.2K
14:51 129.90 129.90 129.90 129.90 0.0K
14:52 129.70 129.70 129.70 129.70 0.2K
14:53 129.00 129.00 129.00 129.00 0.3K
14:54 128.60 129.65 128.60 129.65 0.5K
14:55 129.95 130.05 129.05 130.00 1.0K
14:58 130.00 130.00 130.00 130.00 0.0K
14:59 128.90 128.90 128.90 128.90 0.5K
15:00 130.00 130.00 130.00 130.00 0.6K
15:03 129.25 129.25 128.75 128.75 0.1K
15:04 128.00 128.00 128.00 128.00 1.1K
15:05 128.00 128.00 128.00 128.00 0.1K
15:06 128.00 128.00 128.00 128.00 0.2K
15:07 127.90 127.90 127.90 127.90 1.3K
15:08 129.50 129.50 129.50 129.50 1.0K
15:09 129.20 129.20 129.20 129.20 0.1K
15:11 129.20 129.20 129.20 129.20 0.1K
15:15 130.05 130.05 130.05 130.05 3.0K
15:16 130.00 130.00 130.00 130.00 0.0K
15:17 130.55 131.00 130.50 131.00 0.3K
15:18 131.35 131.35 131.35 131.35 0.1K
15:19 131.50 131.50 131.30 131.30 0.8K
15:20 130.55 130.55 130.55 130.55 0.4K
15:22 130.50 130.50 130.50 130.50 0.0K
15:23 130.50 131.70 130.50 131.70 1.0K
15:24 130.60 131.30 130.60 131.30 0.0K
15:25 131.30 131.30 131.30 131.30 0.0K
15:26 131.00 131.35 131.00 131.00 0.6K
15:28 131.00 131.40 130.50 130.50 1.1K
15:31 130.90 130.90 130.90 130.90 2.6K
15:32 130.90 130.90 130.05 130.05 0.1K
15:33 130.95 131.05 130.95 131.05 0.1K
15:34 131.60 132.50 131.60 132.50 1.4K
15:35 132.35 132.35 131.05 131.05 1.8K
15:36 131.95 131.95 131.95 131.95 0.2K
15:37 131.95 131.95 131.15 131.15 0.2K
15:38 132.95 132.95 132.90 132.90 4.0K
15:39 132.90 132.90 131.60 131.60 0.2K
15:40 131.60 131.60 131.60 131.60 0.2K
15:42 132.85 132.90 132.00 132.90 1.4K
15:43 132.80 132.80 132.70 132.70 1.2K
15:44 131.70 132.70 131.70 132.70 0.4K
15:45 132.40 132.40 131.60 131.60 0.2K
15:48 131.75 131.75 131.60 131.60 0.4K
15:49 131.60 131.60 131.60 131.60 0.0K
15:50 131.60 131.60 131.50 131.50 0.2K
15:51 131.50 131.50 131.50 131.50 0.1K
15:53 132.00 132.00 132.00 132.00 0.3K
15:56 131.35 131.35 131.30 131.30 0.3K
15:57 131.85 131.90 131.85 131.90 0.4K
15:58 131.90 131.95 131.90 131.95 0.1K
15:59 131.25 132.60 130.75 132.60 4.5K
16:00 130.50 132.05 130.50 132.05 4.0K
16:02 131.35 131.35 131.20 131.20 0.5K
16:03 131.15 131.15 131.15 131.15 0.0K
16:06 131.15 131.15 131.15 131.15 0.2K
16:07 131.20 131.25 131.20 131.25 0.1K
16:10 131.45 131.95 131.45 131.95 0.7K
16:12 131.45 131.45 131.45 131.45 0.0K
16:14 132.00 132.00 132.00 132.00 0.4K
16:16 131.90 131.90 131.90 131.90 0.1K
16:20 131.90 131.90 131.90 131.90 0.0K
16:21 131.90 132.00 131.90 132.00 0.1K
16:27 131.45 131.45 131.45 131.45 0.3K
16:29 131.40 131.40 131.40 131.40 0.0K
16:30 131.40 131.40 131.40 131.40 0.1K
16:32 131.85 131.85 131.85 131.85 0.0K
16:33 131.85 131.85 131.80 131.80 0.2K
16:34 131.85 131.85 131.85 131.85 0.1K
16:35 131.80 131.80 131.80 131.80 0.0K
16:36 131.75 131.75 131.70 131.70 0.1K
16:37 131.15 131.15 131.15 131.15 0.4K
16:39 131.45 131.45 131.45 131.45 0.1K
16:40 131.10 132.00 131.10 132.00 1.4K
16:43 131.90 131.90 131.20 131.20 0.4K
16:44 131.05 131.05 131.05 131.05 0.1K
16:47 131.00 131.00 131.00 131.00 0.1K
16:48 130.40 130.40 130.40 130.40 0.2K
16:52 130.45 130.45 130.40 130.40 0.2K
16:55 131.85 131.85 131.85 131.85 1.5K
16:56 130.90 130.90 130.90 130.90 0.1K
16:57 130.60 130.60 130.60 130.60 0.4K
16:58 130.40 130.40 130.40 130.40 0.1K
16:59 131.30 131.30 131.30 131.30 0.0K
17:03 130.45 130.45 130.45 130.45 0.1K
17:06 131.20 131.25 130.60 131.25 0.2K
17:08 131.35 131.35 131.20 131.20 0.2K
17:13 130.85 130.85 130.85 130.85 0.1K
17:15 131.10 131.10 131.10 131.10 0.0K
17:16 131.10 131.10 131.10 131.10 0.1K
17:17 131.15 131.15 131.15 131.15 0.0K
17:18 131.10 131.35 131.10 131.35 1.3K
17:20 131.35 131.35 131.35 131.35 0.0K
17:22 131.50 131.55 131.50 131.55 0.1K
17:25 131.05 131.55 131.05 131.55 0.0K
17:26 131.45 131.45 131.45 131.45 0.0K
17:28 131.45 131.45 131.45 131.45 0.0K
17:32 131.20 131.20 131.10 131.20 1.2K
17:33 131.20 131.20 131.20 131.20 0.0K
17:36 131.20 131.20 131.20 131.20 0.4K
17:37 131.20 131.20 131.20 131.20 0.1K
17:38 131.20 131.20 131.20 131.20 0.1K
17:39 131.05 131.05 131.05 131.05 0.0K
17:41 131.50 131.50 131.50 131.50 0.0K
17:42 131.50 131.55 131.50 131.55 0.0K
17:43 131.50 131.55 131.50 131.55 0.0K
17:44 131.10 131.50 131.10 131.50 0.1K
17:45 131.50 131.50 131.50 131.50 0.1K
17:50 131.10 131.55 131.10 131.55 1.0K
17:51 131.55 131.55 131.55 131.55 0.0K
17:52 131.05 131.05 131.05 131.05 0.1K
17:53 131.50 131.50 131.50 131.50 0.0K
17:54 131.55 131.70 131.55 131.70 0.2K
17:57 131.60 131.60 131.60 131.60 0.0K
17:58 131.60 131.60 131.60 131.60 0.2K
18:02 131.65 131.65 131.65 131.65 0.1K
18:03 131.65 131.65 131.65 131.65 0.4K
18:04 131.65 131.65 131.65 131.65 0.0K
18:06 131.60 131.60 131.60 131.60 0.0K
18:07 131.25 131.60 131.25 131.60 0.1K
18:08 131.65 131.70 131.65 131.70 3.6K
18:10 131.90 131.95 131.90 131.95 0.6K
18:13 132.00 132.00 132.00 132.00 0.2K
18:14 132.00 132.00 132.00 132.00 0.2K
18:15 132.00 132.10 132.00 132.10 0.3K
18:16 132.35 132.35 132.35 132.35 0.2K
18:17 131.75 132.35 131.75 132.35 0.3K
18:18 132.30 132.30 131.70 131.70 0.1K
18:19 132.40 132.40 132.40 132.40 0.1K
18:21 132.45 132.45 132.45 132.45 0.4K
18:23 131.65 131.65 131.65 131.65 0.1K
18:24 131.35 131.35 131.35 131.35 0.2K
18:25 132.20 132.20 132.20 132.20 0.1K
18:27 132.20 132.20 132.20 132.20 0.1K
18:28 132.20 132.20 132.20 132.20 0.0K
18:29 132.20 132.20 131.55 131.55 0.0K
18:30 131.65 132.20 131.55 132.20 0.6K
18:31 132.20 132.20 132.20 132.20 0.0K
18:32 131.60 131.60 131.60 131.60 0.1K
18:33 132.15 132.15 132.15 132.15 0.0K
18:34 132.15 132.20 131.60 132.20 0.2K
18:39 132.10 132.10 132.10 132.10 0.0K
18:45 132.20 132.20 132.20 132.20 0.1K
18:47 132.20 132.20 132.20 132.20 0.1K
23:49 132.20 132.20 132.20 132.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar