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
09:59 135.00 135.00 135.00 135.00 0.3K
10:00 134.35 134.35 134.35 134.35 1.4K
10:01 134.40 135.20 134.40 135.20 9.2K
10:02 135.50 136.50 135.50 136.50 2.5K
10:03 136.80 137.90 136.80 137.90 3.6K
10:04 137.85 137.85 137.05 137.05 0.5K
10:05 136.35 136.50 136.35 136.50 1.2K
10:06 136.00 137.00 136.00 136.80 0.6K
10:07 136.95 136.95 136.95 136.95 0.1K
10:08 135.60 136.10 135.60 135.95 0.9K
10:09 135.95 135.95 135.55 135.95 1.3K
10:11 135.95 136.10 135.95 136.10 0.7K
10:12 135.95 136.10 135.90 135.90 1.1K
10:13 137.40 137.40 136.65 136.65 2.4K
10:14 136.55 136.55 135.95 135.95 0.7K
10:15 136.00 136.00 135.80 135.80 0.4K
10:16 135.70 136.10 135.50 135.50 2.1K
10:17 135.50 135.50 135.40 135.50 0.7K
10:18 135.30 135.45 135.20 135.45 7.2K
10:19 135.50 136.00 135.50 136.00 0.6K
10:20 135.55 135.55 135.55 135.55 0.0K
10:21 135.55 136.00 135.55 136.00 0.2K
10:22 135.35 136.10 135.35 136.05 0.3K
10:23 136.20 136.20 136.20 136.20 1.5K
10:24 136.55 136.55 136.55 136.55 0.4K
10:25 136.55 136.55 136.55 136.55 0.1K
10:26 136.55 136.55 136.55 136.55 1.0K
10:27 137.30 137.30 137.30 137.30 0.3K
10:28 137.30 137.30 137.30 137.30 0.1K
10:29 137.00 137.35 137.00 137.35 0.1K
10:30 137.00 137.00 137.00 137.00 0.0K
10:31 137.35 137.95 137.10 137.10 1.1K
10:34 138.00 138.00 137.95 137.95 1.1K
10:35 137.95 137.95 137.10 137.10 0.3K
10:36 137.10 137.10 137.00 137.00 0.1K
10:37 137.00 137.00 137.00 137.00 0.0K
10:38 137.00 137.00 137.00 137.00 0.1K
10:39 137.00 137.00 137.00 137.00 0.0K
10:40 136.10 136.10 136.10 136.10 0.1K
10:42 136.10 136.10 136.10 136.10 0.6K
10:43 137.00 137.00 136.40 136.40 0.5K
10:44 136.40 136.40 136.40 136.40 0.1K
10:50 137.00 137.00 136.70 136.70 0.1K
10:51 136.65 137.95 136.65 137.95 1.1K
10:52 138.10 139.35 137.95 139.35 11.7K
10:53 138.35 139.25 137.95 137.95 11.7K
10:54 137.20 137.20 137.20 137.20 0.1K
10:55 137.85 138.40 137.85 137.85 0.6K
10:56 138.05 138.05 138.05 138.05 0.1K
10:57 138.10 138.15 137.80 137.80 2.1K
10:59 137.10 137.15 136.55 136.65 1.5K
11:00 136.60 137.25 136.60 137.15 0.3K
11:01 137.90 138.30 137.90 138.30 1.3K
11:02 138.30 138.30 137.95 138.20 0.5K
11:03 137.95 137.95 137.95 137.95 0.1K
11:04 137.90 137.90 137.90 137.90 0.6K
11:05 137.90 137.90 137.80 137.80 1.4K
11:06 137.60 137.60 137.50 137.50 0.3K
11:07 137.40 137.40 136.70 136.70 0.2K
11:08 137.00 137.00 137.00 137.00 0.0K
11:09 137.10 137.10 136.70 136.70 0.1K
11:10 136.50 136.50 136.50 136.50 1.2K
11:11 136.50 137.40 136.50 137.40 0.4K
11:12 136.55 136.55 136.55 136.55 0.4K
11:14 136.55 136.55 136.55 136.55 0.0K
11:15 136.55 137.20 136.55 137.20 0.0K
11:16 136.55 137.30 136.55 137.30 0.0K
11:18 136.65 136.65 136.50 136.50 5.1K
11:19 136.60 136.60 136.60 136.60 0.6K
11:20 136.60 136.60 136.60 136.60 0.1K
11:21 136.00 136.00 136.00 136.00 0.9K
11:22 136.55 136.55 136.55 136.55 0.0K
11:23 136.55 136.55 136.45 136.45 0.1K
11:24 136.45 136.50 136.45 136.50 1.0K
11:27 136.95 136.95 136.95 136.95 0.1K
11:28 136.95 136.95 136.45 136.45 0.1K
11:29 136.95 136.95 136.80 136.95 0.2K
11:33 136.50 136.50 136.00 136.00 0.8K
11:34 135.30 135.40 135.30 135.40 1.5K
11:35 135.25 136.40 135.25 136.40 0.3K
11:37 135.75 135.75 135.75 135.75 0.1K
11:38 135.75 135.75 135.70 135.70 0.4K
11:40 135.75 136.00 135.75 136.00 0.8K
11:41 136.05 137.80 136.00 137.45 5.1K
11:42 137.10 137.10 136.05 136.05 10.6K
11:43 135.95 136.25 135.95 136.25 0.2K
11:44 135.50 136.05 135.50 136.05 0.9K
11:45 136.05 136.05 136.05 136.05 0.5K
11:46 135.20 135.20 134.95 134.95 11.9K
11:47 134.40 134.60 134.40 134.60 1.1K
11:48 135.05 135.50 135.05 135.50 4.5K
11:49 135.40 135.40 135.00 135.00 2.4K
11:50 135.00 135.00 134.50 134.50 0.7K
11:51 134.50 134.50 134.50 134.50 0.0K
11:52 134.40 134.80 134.40 134.80 0.1K
11:53 134.90 135.00 134.90 135.00 0.8K
11:54 135.10 135.10 134.50 134.50 0.6K
11:55 134.85 134.85 134.65 134.65 0.2K
11:56 135.15 135.15 134.40 134.40 0.3K
11:57 134.40 134.40 134.05 134.05 0.9K
11:58 134.00 134.00 134.00 134.00 0.2K
11:59 134.40 134.50 134.40 134.50 0.1K
12:00 134.55 134.55 134.55 134.55 0.2K
12:01 134.45 134.45 134.45 134.45 0.1K
12:02 134.00 134.00 131.40 131.40 4.3K
12:03 132.90 133.00 131.55 132.65 0.3K
12:05 132.95 132.95 132.60 132.60 0.2K
12:06 132.60 132.60 132.60 132.60 0.3K
12:07 132.70 132.75 132.00 132.75 1.5K
12:08 132.65 132.65 132.65 132.65 0.2K
12:09 132.75 132.75 132.75 132.75 0.2K
12:11 132.05 132.05 132.05 132.05 0.3K
12:13 132.60 132.60 132.00 132.00 0.7K
12:14 132.00 132.00 131.95 131.95 0.6K
12:15 131.90 132.00 131.90 132.00 0.4K
12:16 131.80 131.80 131.80 131.80 0.0K
12:18 132.00 132.00 132.00 132.00 0.2K
12:19 132.00 132.00 132.00 132.00 0.6K
12:20 132.15 132.65 132.15 132.65 1.1K
12:21 132.65 132.65 132.65 132.65 0.4K
12:22 132.65 132.70 132.65 132.70 1.6K
12:23 132.70 132.70 132.35 132.65 1.1K
12:24 132.30 132.70 132.30 132.70 2.6K
12:25 132.70 132.70 132.35 132.70 4.0K
12:26 132.70 133.20 132.70 133.20 2.8K
12:27 133.30 134.05 133.30 134.05 1.6K
12:28 133.90 134.50 133.90 134.00 11.1K
12:29 133.40 133.75 132.75 133.75 2.1K
12:30 133.75 135.05 133.75 134.20 7.2K
12:31 134.35 134.65 134.35 134.65 0.0K
12:32 133.10 133.10 133.10 133.10 0.3K
12:33 133.55 133.55 133.55 133.55 0.1K
12:34 133.20 133.20 133.20 133.20 0.2K
12:35 132.80 132.80 132.80 132.80 0.6K
12:36 132.40 133.60 131.80 131.85 2.6K
12:37 131.85 131.85 131.85 131.85 0.1K
12:39 132.80 132.80 132.80 132.80 0.0K
12:40 132.80 132.80 132.80 132.80 0.0K
12:41 133.45 133.45 132.05 132.05 2.0K
12:42 133.75 134.00 133.75 134.00 3.6K
12:43 135.60 135.60 133.50 133.50 3.9K
12:44 133.45 133.45 133.45 133.45 0.0K
12:46 133.35 133.35 133.35 133.35 0.1K
12:47 132.25 132.25 132.05 132.05 2.1K
12:49 133.35 133.35 133.35 133.35 0.3K
12:50 133.00 133.05 133.00 133.00 1.4K
12:51 132.05 132.05 132.05 132.05 0.1K
12:53 132.70 132.70 132.70 132.70 0.2K
12:54 132.10 132.10 132.10 132.10 0.0K
12:55 132.65 132.70 132.65 132.70 0.5K
12:56 132.60 132.60 132.60 132.60 0.0K
12:57 132.10 132.60 132.10 132.60 0.0K
12:58 132.60 132.60 132.60 132.60 0.2K
12:59 131.70 131.70 131.70 131.70 3.0K
13:00 131.70 131.85 131.10 131.10 0.9K
13:01 131.20 132.00 131.20 132.00 0.1K
13:03 131.85 131.85 131.80 131.80 0.1K
13:04 131.25 131.25 131.25 131.25 0.1K
13:05 131.90 131.90 131.35 131.35 0.1K
13:07 131.50 131.95 131.50 131.95 0.6K
13:08 132.00 132.00 132.00 132.00 0.0K
13:09 133.35 133.35 133.35 133.35 0.1K
13:11 133.20 133.20 133.20 133.20 0.1K
13:12 132.90 132.90 132.90 132.90 0.1K
13:14 132.90 132.90 132.90 132.90 0.0K
13:16 132.90 132.90 132.90 132.90 0.0K
13:17 132.50 132.50 132.50 132.50 0.0K
13:18 132.85 132.85 132.85 132.85 0.0K
13:21 132.05 132.05 132.05 132.05 0.0K
13:22 132.05 132.05 132.05 132.05 0.0K
13:24 132.70 132.70 132.70 132.70 0.0K
13:25 131.85 131.85 131.85 131.85 0.0K
13:27 131.95 131.95 131.95 131.95 0.3K
13:28 131.80 131.80 131.80 131.80 0.2K
13:30 132.15 132.15 132.15 132.15 0.1K
13:31 131.85 131.85 131.85 131.85 0.0K
13:32 131.80 131.80 131.80 131.80 1.3K
13:33 132.10 132.10 132.10 132.10 0.1K
13:35 131.60 131.60 131.60 131.60 0.7K
13:38 131.85 132.20 131.80 132.20 1.2K
13:41 132.20 132.20 132.20 132.20 0.0K
13:42 132.20 133.00 132.20 133.00 1.4K
13:43 132.95 133.80 132.95 133.80 0.1K
13:44 132.95 132.95 131.90 131.90 0.2K
13:47 133.00 133.00 132.85 132.85 4.1K
13:49 132.80 132.80 131.75 131.75 3.5K
13:51 132.30 132.30 132.30 132.30 1.3K
13:52 132.25 132.30 132.25 132.30 2.0K
13:53 132.30 132.30 132.30 132.30 0.1K
13:54 132.30 132.30 132.30 132.30 0.1K
13:56 132.25 132.30 132.25 132.30 1.0K
13:57 132.20 132.20 132.20 132.20 3.9K
13:58 132.20 132.20 132.15 132.15 0.0K
13:59 132.15 132.20 132.15 132.20 1.1K
14:02 132.20 132.20 132.20 132.20 0.0K
14:03 132.20 132.25 132.20 132.20 0.5K
14:04 132.25 132.25 132.20 132.20 0.4K
14:05 132.20 132.20 132.20 132.20 0.0K
14:07 132.20 132.20 132.20 132.20 0.4K
14:10 132.45 132.45 132.20 132.45 2.2K
14:11 132.45 132.45 132.45 132.45 0.0K
14:12 132.05 132.45 132.05 132.45 0.3K
14:13 132.45 132.45 132.45 132.45 0.0K
14:14 132.05 132.05 132.05 132.05 0.3K
14:15 132.50 133.35 132.50 133.35 1.2K
14:16 133.00 133.00 133.00 133.00 0.0K
14:17 133.00 133.00 133.00 133.00 0.0K
14:18 133.00 133.00 133.00 133.00 0.0K
14:19 133.00 133.00 133.00 133.00 0.1K
14:20 133.10 133.10 133.10 133.10 0.0K
14:21 133.10 133.50 133.10 133.50 0.4K
14:22 132.55 132.55 132.55 132.55 0.0K
14:26 132.50 132.50 132.40 132.40 0.3K
14:27 132.50 132.50 132.50 132.50 0.0K
14:28 132.15 132.15 132.15 132.15 0.5K
14:29 132.15 132.60 132.15 132.55 0.4K
14:30 132.50 132.50 132.50 132.50 0.0K
14:31 132.25 132.25 132.25 132.25 0.1K
14:35 132.25 132.25 132.25 132.25 0.0K
14:38 133.15 133.15 133.15 133.15 0.4K
14:40 133.25 133.25 133.25 133.25 0.1K
14:41 133.30 133.30 133.30 133.30 0.0K
14:42 133.05 133.05 133.05 133.05 1.0K
14:43 132.95 132.95 132.95 132.95 0.1K
14:48 132.50 132.50 132.25 132.25 0.1K
14:50 132.20 132.20 132.20 132.20 0.2K
14:51 132.15 132.15 132.15 132.15 1.3K
14:52 132.15 132.15 132.15 132.15 0.0K
14:54 132.15 132.15 132.15 132.15 0.3K
14:58 132.20 132.20 132.20 132.20 0.1K
15:11 132.15 132.15 132.15 132.15 0.1K
15:12 132.15 132.15 132.15 132.15 0.1K
15:13 132.15 132.15 132.10 132.10 1.1K
15:14 132.10 132.10 132.10 132.10 0.9K
15:15 132.00 132.00 132.00 132.00 0.0K
15:16 132.00 132.00 132.00 132.00 0.7K
15:18 132.25 132.25 132.25 132.25 0.0K
15:19 132.20 132.25 132.20 132.25 0.2K
15:20 133.10 133.10 132.65 132.65 8.9K
15:21 133.60 134.00 133.60 134.00 2.8K
15:22 134.00 134.50 134.00 134.45 3.6K
15:23 134.45 134.70 134.45 134.70 4.3K
15:24 134.80 135.00 134.80 134.95 2.6K
15:25 134.70 134.85 134.70 134.75 0.1K
15:26 134.70 134.75 133.80 134.75 4.8K
15:27 134.55 134.60 133.20 133.65 4.6K
15:28 134.00 134.40 134.00 134.40 2.2K
15:29 134.40 134.40 134.40 134.40 0.1K
15:30 134.40 134.50 134.40 134.50 0.2K
15:31 134.50 134.50 134.50 134.50 0.1K
15:32 134.40 134.40 134.40 134.40 0.1K
15:33 134.40 134.40 134.40 134.40 0.1K
15:34 134.40 134.40 134.40 134.40 0.1K
15:35 134.00 134.60 134.00 134.60 0.6K
15:36 134.45 134.45 134.45 134.45 0.1K
15:37 134.40 134.40 134.40 134.40 0.1K
15:38 134.40 134.40 134.15 134.15 0.1K
15:40 134.20 134.20 134.15 134.15 0.2K
15:42 134.20 134.50 134.20 134.50 0.2K
15:43 134.25 134.25 134.15 134.15 0.4K
15:44 134.25 134.50 134.25 134.50 0.1K
15:45 134.50 134.50 134.50 134.50 0.0K
15:46 134.50 134.50 134.50 134.50 0.0K
15:47 134.20 134.20 134.20 134.20 0.0K
15:48 134.50 134.50 134.50 134.50 0.0K
15:50 134.35 134.35 134.35 134.35 0.0K
15:51 134.30 134.30 134.30 134.30 0.2K
15:54 134.30 134.30 134.30 134.30 0.0K
15:56 134.30 134.45 134.20 134.45 0.3K
15:58 134.45 134.45 134.45 134.45 0.2K
16:00 134.45 134.45 134.45 134.45 0.0K
16:02 134.50 134.50 134.50 134.50 0.0K
16:03 134.50 134.50 134.50 134.50 0.2K
16:04 134.60 134.60 134.60 134.60 0.8K
16:10 134.90 135.75 134.90 135.75 4.1K
16:11 135.70 135.70 135.70 135.70 0.4K
16:12 134.55 134.55 134.55 134.55 1.5K
16:13 135.40 135.40 135.40 135.40 0.0K
16:16 134.95 134.95 134.95 134.95 0.0K
16:17 135.00 135.00 135.00 135.00 1.6K
16:18 134.75 134.75 134.75 134.75 0.2K
16:20 134.95 134.95 134.95 134.95 0.0K
16:21 134.60 134.60 134.60 134.60 0.4K
16:22 134.95 134.95 134.95 134.95 0.0K
16:24 135.00 135.00 135.00 135.00 0.4K
16:26 135.00 135.00 135.00 135.00 0.0K
16:28 135.00 135.30 135.00 135.30 0.9K
16:30 135.40 135.40 135.40 135.40 1.1K
16:31 134.80 135.35 134.80 135.35 0.0K
16:33 135.50 135.50 135.40 135.40 0.5K
16:37 135.40 135.40 135.40 135.40 0.0K
16:38 135.75 135.75 135.75 135.75 0.1K
16:39 136.10 136.10 136.10 136.10 0.4K
16:40 135.85 135.85 135.85 135.85 0.0K
16:44 135.45 135.45 135.45 135.45 1.6K
16:46 135.00 135.00 135.00 135.00 1.2K
16:47 135.45 135.50 135.45 135.50 0.1K
16:48 135.05 135.05 135.05 135.05 0.1K
16:54 135.40 135.40 135.40 135.40 0.0K
16:55 135.05 135.05 135.05 135.05 0.2K
16:56 135.10 135.35 135.10 135.30 0.2K
16:57 135.35 135.40 135.35 135.40 0.1K
16:59 135.40 135.40 135.40 135.40 0.1K
17:00 135.35 135.35 135.30 135.30 1.1K
17:01 135.30 135.30 135.30 135.30 0.0K
17:05 135.30 135.30 135.30 135.30 0.0K
17:08 135.10 135.10 135.10 135.10 0.3K
17:09 135.10 135.10 135.10 135.10 0.0K
17:11 135.10 135.10 135.10 135.10 0.0K
17:13 134.85 134.85 134.85 134.85 0.7K
17:14 134.80 134.80 134.80 134.80 0.7K
17:15 134.80 134.80 134.80 134.80 0.0K
17:20 135.30 135.30 135.25 135.25 0.7K
17:22 135.30 135.30 135.30 135.30 0.1K
17:23 135.70 135.70 135.70 135.70 1.0K
17:27 135.05 135.55 135.05 135.55 0.1K
17:32 135.55 135.65 135.55 135.65 0.1K
17:35 135.55 135.65 135.55 135.65 0.4K
17:36 135.65 135.65 135.65 135.65 0.0K
17:37 135.55 135.55 135.55 135.55 0.7K
17:38 135.55 135.55 135.55 135.55 0.3K
17:39 135.55 135.55 135.55 135.55 0.1K
17:44 135.05 135.05 135.05 135.05 0.1K
17:45 135.00 135.00 135.00 135.00 0.1K
17:48 135.45 135.45 135.45 135.45 0.1K
17:53 135.65 135.80 135.65 135.80 1.8K
17:54 135.80 135.80 135.80 135.80 0.4K
17:55 135.80 135.80 135.40 135.45 0.6K
17:57 135.80 135.80 135.80 135.80 0.1K
18:00 135.75 135.75 135.30 135.30 0.5K
18:05 135.35 135.35 135.30 135.30 0.2K
18:08 135.20 135.20 135.10 135.10 0.6K
18:09 135.00 135.00 135.00 135.00 1.1K
18:10 135.00 135.00 135.00 135.00 0.1K
18:14 134.65 134.65 134.65 134.65 0.4K
18:16 135.00 135.00 135.00 135.00 0.0K
18:18 134.65 134.65 134.65 134.65 0.0K
18:20 134.50 134.90 134.50 134.90 0.6K
18:23 134.55 134.85 134.55 134.85 0.1K
18:31 134.85 134.85 134.85 134.85 0.3K
18:32 134.90 134.90 134.90 134.90 0.0K
18:34 134.85 134.85 134.85 134.85 1.0K
18:35 134.85 134.85 134.85 134.85 0.0K
18:36 134.85 134.85 134.55 134.55 0.1K
18:38 134.55 134.55 134.55 134.55 0.0K
18:45 134.55 134.55 134.55 134.55 0.1K
18:46 134.55 134.55 134.55 134.55 0.0K
18:47 134.55 134.55 134.55 134.55 0.8K
23:49 134.55 134.55 134.55 134.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar