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
10:00 134.45 134.45 132.70 132.70 0.9K
10:01 132.30 132.65 131.15 132.65 0.4K
10:02 132.65 132.65 132.65 132.65 0.1K
10:03 133.90 133.90 133.90 133.90 0.7K
10:04 132.85 132.85 132.60 132.60 1.4K
10:05 132.20 132.20 132.20 132.20 0.0K
10:06 133.85 133.85 133.85 133.85 1.3K
10:07 133.00 133.70 133.00 133.70 2.1K
10:08 133.70 133.70 132.70 132.70 0.6K
10:09 133.40 133.40 133.40 133.40 0.1K
10:10 132.25 133.40 132.25 133.40 0.1K
10:11 133.00 133.00 133.00 133.00 0.0K
10:12 132.30 132.30 132.30 132.30 1.0K
10:14 132.95 132.95 132.80 132.80 1.0K
10:19 132.00 132.00 131.65 131.65 0.3K
10:20 131.60 131.90 131.40 131.40 0.6K
10:21 131.75 133.00 131.75 133.00 2.4K
10:22 133.20 133.35 133.20 133.25 2.1K
10:23 132.75 133.25 132.50 132.60 1.1K
10:24 132.45 132.45 132.20 132.20 0.8K
10:25 132.20 132.80 132.20 132.80 2.4K
10:26 132.15 132.15 132.15 132.15 0.0K
10:27 131.40 131.40 131.40 131.40 0.4K
10:32 131.65 131.65 131.65 131.65 0.0K
10:35 131.65 131.65 131.65 131.65 0.2K
10:36 131.65 131.65 131.60 131.60 0.3K
10:37 132.50 132.50 132.50 132.50 0.1K
10:45 132.20 132.20 132.20 132.20 0.0K
10:48 131.55 131.55 131.55 131.55 0.2K
10:51 131.55 131.55 131.55 131.55 0.0K
10:53 132.10 132.10 132.05 132.05 0.0K
10:54 132.05 132.05 132.05 132.05 0.0K
10:55 131.50 131.50 131.50 131.50 1.3K
11:05 131.40 131.40 131.40 131.40 0.2K
11:06 132.20 134.00 132.20 134.00 7.1K
11:07 133.55 133.55 133.50 133.50 5.8K
11:14 131.65 131.65 131.65 131.65 0.2K
11:18 133.10 133.10 133.10 133.10 0.0K
11:24 131.85 131.85 131.85 131.85 0.8K
11:25 131.95 131.95 131.95 131.95 0.0K
11:39 131.90 132.00 131.90 132.00 1.2K
11:40 131.80 131.80 131.80 131.80 1.5K
11:48 132.35 132.35 132.35 132.35 0.1K
11:56 132.15 132.15 132.15 132.15 0.0K
12:00 132.35 132.35 132.30 132.30 0.0K
12:01 132.25 132.25 132.25 132.25 0.0K
12:03 132.20 132.20 132.20 132.20 0.1K
12:04 132.35 132.35 132.35 132.35 0.0K
12:05 132.45 132.45 132.45 132.45 0.1K
12:09 132.45 132.45 132.45 132.45 0.1K
12:11 132.45 132.45 132.45 132.45 0.0K
12:12 132.45 132.45 132.45 132.45 0.2K
12:21 132.40 132.40 132.40 132.40 0.0K
12:25 132.40 132.40 132.40 132.40 0.0K
12:26 132.40 132.40 132.40 132.40 0.1K
12:27 132.45 132.45 132.45 132.45 0.4K
12:31 132.65 132.65 132.65 132.65 0.0K
12:32 132.65 132.65 132.65 132.65 0.0K
12:33 132.65 132.65 132.65 132.65 0.0K
12:34 132.40 132.40 132.40 132.40 0.0K
12:35 132.35 132.35 132.35 132.35 0.1K
12:39 132.35 132.70 132.35 132.70 0.1K
12:53 132.55 132.55 132.55 132.55 0.0K
12:54 132.35 132.50 132.35 132.50 0.0K
12:58 132.35 132.35 132.35 132.35 0.2K
13:03 132.60 132.60 132.55 132.55 0.1K
13:07 132.50 132.50 132.35 132.35 0.0K
13:09 132.30 132.30 132.30 132.30 0.1K
13:15 132.55 132.55 132.40 132.40 0.2K
13:16 132.40 132.40 132.40 132.40 0.0K
13:17 132.35 132.35 132.30 132.30 0.4K
13:18 132.30 132.30 132.30 132.30 0.2K
13:21 132.30 132.30 132.30 132.30 0.6K
13:23 132.35 132.35 132.35 132.35 0.1K
13:24 134.85 134.85 132.90 132.90 6.8K
13:27 134.60 134.60 134.60 134.60 0.1K
13:29 134.50 134.50 134.50 134.50 0.1K
13:30 134.50 134.50 134.50 134.50 0.1K
13:32 133.50 133.50 133.50 133.50 0.3K
13:33 133.45 133.45 133.45 133.45 1.0K
13:36 133.45 133.45 133.45 133.45 0.0K
13:37 133.35 133.35 133.35 133.35 0.5K
13:38 133.35 133.95 133.35 133.95 0.0K
13:40 135.20 135.20 135.20 135.20 6.1K
13:41 134.10 134.10 134.10 134.10 0.3K
13:42 134.05 134.05 134.05 134.05 0.1K
13:44 134.10 134.25 134.10 134.25 0.1K
13:47 134.25 134.25 134.25 134.25 0.5K
13:48 134.95 135.50 134.95 135.50 3.0K
13:49 135.50 136.20 135.50 136.20 4.3K
13:50 135.30 135.30 135.30 135.30 0.1K
13:51 135.50 135.50 135.50 135.50 0.1K
13:52 135.55 135.55 135.50 135.50 0.1K
13:53 135.50 135.50 135.50 135.50 0.1K
13:54 135.50 135.50 135.30 135.30 1.1K
13:55 135.60 135.60 135.60 135.60 0.2K
13:56 135.70 135.70 135.70 135.70 0.8K
13:57 135.85 135.85 135.65 135.65 0.2K
13:58 135.60 135.60 135.60 135.60 0.1K
13:59 135.60 135.60 135.60 135.60 0.1K
14:00 135.60 135.60 134.40 134.40 1.2K
14:02 134.35 134.35 134.35 134.35 1.7K
14:11 134.40 134.40 134.40 134.40 0.1K
14:15 134.90 134.90 134.90 134.90 0.1K
14:16 134.45 134.45 134.45 134.45 0.2K
14:20 134.50 134.50 134.50 134.50 0.0K
14:21 134.50 134.50 134.50 134.50 0.0K
14:22 134.45 135.05 134.45 135.05 1.3K
14:23 135.00 135.00 135.00 135.00 0.6K
14:24 135.50 135.50 135.50 135.50 0.1K
14:27 135.50 135.50 135.50 135.50 2.0K
14:28 135.35 135.50 135.35 135.50 1.0K
14:30 135.50 135.50 135.00 135.00 6.2K
14:31 134.40 134.40 134.40 134.40 0.2K
14:39 134.90 134.90 134.90 134.90 0.3K
14:43 135.10 135.10 135.10 135.10 0.0K
15:01 134.95 134.95 134.95 134.95 0.0K
15:07 134.95 134.95 134.95 134.95 0.1K
15:14 134.80 134.80 134.80 134.80 0.0K
15:15 134.45 134.45 134.10 134.10 1.4K
15:18 134.05 134.05 134.05 134.05 0.0K
15:20 134.05 134.05 134.05 134.05 0.0K
15:23 134.00 134.00 134.00 134.00 0.0K
15:33 134.00 134.00 134.00 134.00 0.1K
15:43 134.00 134.00 134.00 134.00 0.1K
15:44 134.10 134.10 134.10 134.10 0.0K
15:54 134.05 134.05 134.05 134.05 0.0K
15:55 134.20 134.20 134.20 134.20 0.0K
15:56 134.40 134.40 134.40 134.40 0.0K
16:02 134.10 134.10 134.10 134.10 0.0K
16:04 134.10 134.10 134.10 134.10 0.0K
16:05 134.00 134.00 134.00 134.00 0.1K
16:06 134.10 134.35 134.10 134.35 0.1K
16:07 134.40 134.40 134.40 134.40 0.1K
16:08 134.35 134.35 134.35 134.35 0.1K
16:12 134.35 134.35 134.35 134.35 0.0K
16:15 134.70 134.70 134.60 134.60 1.0K
16:19 134.65 134.65 134.65 134.65 0.2K
16:20 134.75 134.75 134.75 134.75 0.2K
16:21 134.70 134.70 134.70 134.70 0.1K
16:24 134.70 134.70 134.70 134.70 0.1K
16:25 134.10 134.10 134.10 134.10 0.4K
16:33 134.55 134.55 134.55 134.55 0.0K
16:34 134.60 134.60 134.60 134.60 0.0K
16:36 134.60 134.60 134.60 134.60 0.0K
16:37 134.35 134.35 134.35 134.35 0.0K
16:42 134.75 134.80 134.75 134.80 0.2K
16:43 134.90 134.90 134.90 134.90 0.4K
16:45 134.90 134.90 134.90 134.90 0.6K
16:46 134.90 135.10 134.90 135.10 1.7K
16:47 135.10 135.30 135.10 135.30 1.9K
16:48 135.55 135.55 135.55 135.55 0.0K
16:49 135.60 135.60 135.55 135.55 0.1K
16:51 135.10 135.45 135.10 135.45 0.5K
16:52 135.70 135.70 135.50 135.50 0.5K
16:53 135.45 135.45 135.45 135.45 0.4K
16:54 135.95 135.95 135.95 135.95 2.0K
16:55 135.95 135.95 135.95 135.95 0.0K
16:56 135.95 135.95 135.95 135.95 0.0K
16:59 135.45 135.45 135.45 135.45 0.5K
17:00 135.90 135.90 135.90 135.90 0.0K
17:01 135.85 135.85 135.85 135.85 0.1K
17:02 135.40 135.40 135.40 135.40 0.2K
17:03 135.05 135.05 135.05 135.05 0.2K
17:05 135.35 135.35 135.10 135.10 0.1K
17:06 135.35 135.35 135.35 135.35 0.0K
17:09 135.35 135.35 135.00 135.00 0.6K
17:12 134.40 134.40 134.40 134.40 0.9K
17:13 134.80 134.80 134.30 134.30 0.3K
17:14 134.30 134.30 133.95 134.00 1.1K
17:15 134.00 134.00 134.00 134.00 0.1K
17:16 133.90 133.90 133.90 133.90 0.0K
17:18 133.85 134.50 133.85 134.50 0.2K
17:23 134.75 134.80 134.75 134.80 0.1K
17:26 134.25 134.25 134.25 134.25 0.1K
17:28 134.15 134.15 134.15 134.15 0.1K
17:33 134.60 134.60 134.60 134.60 0.0K
17:35 134.65 134.65 134.65 134.65 0.0K
17:39 134.70 134.70 134.25 134.25 0.2K
17:40 134.80 134.80 134.80 134.80 0.1K
17:41 134.20 134.20 134.20 134.20 0.3K
17:44 134.45 134.45 134.45 134.45 0.0K
17:45 134.45 134.50 134.25 134.25 0.3K
17:49 134.75 134.75 134.65 134.65 0.2K
17:53 134.65 134.65 134.65 134.65 0.0K
17:56 134.75 134.75 134.75 134.75 0.0K
17:58 134.80 134.80 134.80 134.80 0.2K
18:05 134.75 134.75 134.75 134.75 0.0K
18:09 134.80 134.80 134.80 134.80 0.0K
18:10 134.80 134.80 134.80 134.80 0.0K
18:11 134.85 134.85 134.85 134.85 0.2K
18:14 134.85 134.85 134.85 134.85 0.0K
18:15 134.30 134.30 134.30 134.30 0.2K
18:16 134.85 134.85 134.85 134.85 0.3K
18:18 134.85 134.85 134.85 134.85 0.0K
18:19 134.40 134.40 134.40 134.40 0.1K
18:20 134.85 134.85 134.85 134.85 0.1K
18:21 134.80 134.80 134.80 134.80 0.0K
18:30 134.20 134.20 134.15 134.15 0.1K
18:31 134.15 134.15 134.15 134.15 0.0K
18:33 134.05 134.05 134.00 134.00 0.4K
18:39 134.30 134.30 134.30 134.30 0.0K
18:45 134.30 134.30 134.30 134.30 0.2K
23:49 134.30 134.30 134.30 134.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar