MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
105.45
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 134.55 134.55 134.55 134.55 0.1K
10:00 135.90 135.90 135.90 135.90 0.2K
10:02 135.50 135.50 134.45 134.45 1.0K
10:03 134.85 135.00 134.45 134.45 0.6K
10:04 134.15 134.25 134.15 134.25 0.2K
10:05 134.30 134.30 133.35 133.35 0.7K
10:06 134.05 134.05 134.05 134.05 0.0K
10:07 134.00 134.00 133.45 133.45 0.5K
10:08 132.85 134.40 132.85 134.20 1.7K
10:09 133.55 134.20 133.55 134.20 0.1K
10:11 133.35 133.35 133.10 133.10 0.4K
10:12 132.80 132.80 132.75 132.75 0.7K
10:13 132.70 132.70 131.55 132.00 2.6K
10:14 132.05 132.15 132.05 132.15 0.2K
10:15 132.50 132.50 132.00 132.00 0.0K
10:16 132.30 133.20 132.30 133.20 4.8K
10:17 134.15 134.15 133.65 133.65 0.6K
10:18 133.65 133.65 132.75 132.75 0.2K
10:21 132.80 132.80 132.80 132.80 0.0K
10:22 133.00 133.30 133.00 133.30 0.2K
10:23 133.45 133.95 132.90 132.90 3.4K
10:24 133.05 133.80 133.00 133.80 0.9K
10:26 133.55 133.55 133.55 133.55 0.0K
10:27 133.55 133.55 133.55 133.55 0.3K
10:28 133.50 133.75 133.50 133.75 0.2K
10:29 133.75 133.75 133.75 133.75 0.0K
10:32 133.90 133.90 133.90 133.90 2.0K
10:33 133.90 133.90 133.90 133.90 0.1K
10:35 133.90 133.90 133.60 133.60 1.3K
10:36 133.60 133.60 133.60 133.60 0.5K
10:50 133.70 133.70 133.70 133.70 0.0K
10:54 133.70 133.70 133.70 133.70 0.2K
10:55 133.70 133.70 133.55 133.55 0.2K
10:57 133.05 133.05 133.05 133.05 1.8K
11:03 133.65 133.70 133.65 133.70 0.6K
11:04 134.35 134.60 134.35 134.60 0.3K
11:07 133.65 133.65 133.65 133.65 0.0K
11:08 134.65 134.65 134.65 134.65 0.0K
11:09 134.65 134.65 134.65 134.65 0.0K
11:14 133.65 134.35 133.65 134.35 1.0K
11:15 133.40 133.40 133.40 133.40 0.1K
11:19 134.25 134.25 134.25 134.25 0.0K
11:26 134.35 134.35 134.35 134.35 0.3K
11:27 134.40 134.40 134.40 134.40 0.1K
11:28 134.50 134.60 134.50 134.60 0.3K
11:30 134.45 134.45 134.10 134.10 1.1K
11:38 134.80 135.00 134.80 135.00 0.3K
11:39 135.00 135.00 133.00 133.00 4.5K
11:40 134.95 134.95 134.50 134.50 0.1K
11:41 134.50 134.95 134.50 134.95 0.1K
11:42 135.00 135.05 135.00 135.05 0.6K
11:47 134.75 134.75 134.75 134.75 0.0K
11:48 134.20 134.20 134.20 134.20 0.1K
11:50 134.05 134.05 134.05 134.05 0.0K
11:52 134.10 134.10 134.10 134.10 0.1K
11:56 134.20 134.20 134.20 134.20 0.1K
11:59 134.70 134.70 134.70 134.70 0.4K
12:03 134.15 134.15 134.15 134.15 0.0K
12:07 134.25 134.25 134.25 134.25 0.1K
12:11 134.05 134.05 134.05 134.05 0.2K
12:17 134.60 134.60 134.60 134.60 0.2K
12:20 134.65 134.65 134.65 134.65 0.1K
12:21 134.75 134.75 134.75 134.75 0.0K
12:23 134.50 134.50 134.50 134.50 0.1K
12:31 134.05 134.35 134.05 134.35 0.0K
12:33 134.55 134.55 134.55 134.55 0.8K
12:37 134.20 134.20 134.15 134.15 0.2K
12:48 134.10 134.10 134.10 134.10 0.3K
12:49 133.80 133.80 133.80 133.80 0.1K
12:57 134.00 134.00 134.00 134.00 0.1K
13:02 134.00 134.00 134.00 134.00 0.1K
13:08 133.80 133.80 133.50 133.50 2.3K
13:09 133.40 133.40 133.40 133.40 0.0K
13:11 133.40 133.40 133.40 133.40 0.0K
13:13 133.30 133.30 133.30 133.30 2.1K
13:16 133.50 133.50 133.50 133.50 0.0K
13:19 132.80 132.80 132.80 132.80 0.0K
13:24 133.30 133.30 133.30 133.30 0.0K
13:25 133.20 133.20 133.20 133.20 0.0K
13:32 132.80 132.80 132.80 132.80 0.1K
13:50 133.20 133.20 133.20 133.20 0.0K
13:51 133.20 133.20 133.20 133.20 0.1K
13:59 133.25 133.25 133.25 133.25 0.1K
14:01 133.10 133.10 133.10 133.10 0.1K
14:03 132.20 132.20 132.20 132.20 0.8K
14:04 132.80 132.80 132.80 132.80 0.0K
14:05 132.85 132.85 132.85 132.85 0.0K
14:07 132.85 132.85 132.85 132.85 0.0K
14:09 132.85 132.85 132.85 132.85 0.0K
14:14 133.00 133.00 133.00 133.00 0.3K
14:18 132.80 132.80 132.80 132.80 0.3K
14:22 132.80 132.80 132.80 132.80 0.0K
14:27 132.95 132.95 132.95 132.95 0.4K
14:32 132.80 132.80 132.50 132.50 0.1K
14:38 132.85 132.85 132.85 132.85 0.0K
14:39 132.80 132.80 132.80 132.80 0.0K
14:47 132.80 132.80 132.80 132.80 0.5K
14:54 132.95 132.95 132.95 132.95 0.0K
14:58 132.95 132.95 132.95 132.95 0.1K
15:01 132.95 132.95 132.80 132.80 0.4K
15:02 133.00 133.00 133.00 133.00 0.3K
15:06 133.00 133.00 133.00 133.00 0.2K
15:08 133.00 133.00 133.00 133.00 0.0K
15:09 133.00 133.00 133.00 133.00 0.0K
15:10 133.00 133.00 133.00 133.00 0.0K
15:13 133.00 133.00 133.00 133.00 0.0K
15:21 132.90 132.90 132.90 132.90 0.0K
15:24 132.80 132.80 132.50 132.50 1.4K
15:33 132.55 132.55 132.55 132.55 0.1K
15:36 132.90 132.90 132.90 132.90 0.0K
15:37 132.60 132.60 132.60 132.60 0.0K
15:42 132.60 132.60 132.60 132.60 0.0K
15:44 132.50 132.50 132.50 132.50 0.1K
15:48 132.35 132.35 132.20 132.20 0.3K
15:53 132.55 132.85 132.55 132.85 0.1K
15:54 133.20 133.20 133.20 133.20 0.2K
16:05 132.40 132.40 132.40 132.40 0.0K
16:08 132.70 132.70 132.70 132.70 0.0K
16:09 132.65 132.65 132.65 132.65 0.0K
16:12 132.65 132.65 132.20 132.20 0.1K
16:14 132.10 132.10 132.00 132.00 0.5K
16:15 131.95 132.00 131.95 132.00 0.1K
16:18 131.90 131.90 131.80 131.80 0.4K
16:20 132.60 132.60 132.60 132.60 0.0K
16:21 132.35 132.35 132.25 132.25 0.0K
16:22 132.20 132.20 132.20 132.20 0.0K
16:23 132.05 132.05 132.05 132.05 0.0K
16:24 132.05 132.05 132.05 132.05 0.0K
16:27 132.25 132.25 132.25 132.25 0.1K
16:28 132.25 132.25 132.25 132.25 0.0K
16:34 132.60 132.60 132.60 132.60 0.1K
16:41 132.25 132.25 132.25 132.25 0.0K
16:45 132.25 132.25 132.25 132.25 0.0K
16:46 132.20 132.20 131.70 131.70 2.0K
16:47 131.55 131.55 131.40 131.40 0.2K
16:48 131.40 131.40 131.10 131.10 2.4K
16:52 131.85 131.85 131.85 131.85 0.0K
16:53 131.85 131.85 131.85 131.85 0.0K
16:54 131.85 131.85 131.85 131.85 0.0K
16:55 131.85 131.85 131.85 131.85 0.0K
16:56 131.85 131.85 131.70 131.70 1.0K
16:59 131.85 131.85 131.30 131.30 4.6K
17:00 131.30 131.65 131.30 131.65 9.2K
17:03 131.65 131.65 131.65 131.65 0.1K
17:04 131.85 131.85 131.85 131.85 0.8K
17:06 131.85 131.85 131.85 131.85 0.0K
17:07 131.80 131.80 131.80 131.80 0.0K
17:08 131.90 131.90 131.90 131.90 0.1K
17:15 131.90 131.90 131.90 131.90 0.0K
17:22 131.50 131.50 131.50 131.50 1.0K
17:23 131.90 131.90 131.90 131.90 0.0K
17:30 131.90 131.90 131.90 131.90 0.0K
17:31 131.90 131.90 131.90 131.90 0.0K
17:39 131.60 131.60 131.60 131.60 0.1K
17:42 131.90 131.90 131.65 131.65 0.2K
17:43 131.95 131.95 131.95 131.95 0.1K
17:44 132.00 132.00 132.00 132.00 0.0K
17:45 132.05 132.05 132.05 132.05 0.1K
17:48 131.95 131.95 131.95 131.95 0.0K
17:59 132.00 132.00 132.00 132.00 0.0K
18:00 132.15 132.15 132.15 132.15 0.3K
18:01 131.65 131.65 131.65 131.65 0.0K
18:05 131.90 131.90 131.90 131.90 0.0K
18:12 132.25 132.25 132.25 132.25 0.9K
18:19 132.30 132.30 132.30 132.30 0.0K
18:21 132.50 132.50 132.50 132.50 0.6K
18:22 132.50 132.50 132.50 132.50 0.0K
18:34 133.30 133.30 132.55 132.55 1.8K
18:39 132.60 132.70 132.60 132.70 0.0K
18:45 132.70 132.70 132.70 132.70 0.9K
23:49 132.70 132.70 132.70 132.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar