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
09:59 134.65 134.65 134.65 134.65 0.2K
10:00 134.65 135.85 134.65 135.85 0.6K
10:01 135.85 135.90 135.85 135.90 0.1K
10:02 136.00 136.85 136.00 136.85 0.3K
10:03 136.95 138.30 136.95 138.25 2.6K
10:04 138.25 138.25 136.70 136.80 2.0K
10:05 136.90 137.95 136.80 137.65 1.9K
10:06 136.60 137.70 136.60 136.95 1.5K
10:07 135.85 136.50 135.85 136.50 1.2K
10:08 135.90 135.90 135.90 135.90 0.0K
10:10 135.85 135.85 135.85 135.85 1.0K
10:11 135.85 135.85 135.85 135.85 0.1K
10:12 135.80 135.80 135.60 135.60 0.6K
10:13 135.30 135.30 135.30 135.30 0.0K
10:14 135.30 135.30 135.30 135.30 0.2K
10:18 135.85 135.85 135.55 135.55 2.7K
10:19 135.55 135.55 135.50 135.50 0.6K
10:20 135.55 135.55 135.55 135.55 0.0K
10:21 135.75 135.75 135.75 135.75 0.8K
10:22 135.80 136.10 135.50 135.50 0.7K
10:23 135.35 135.75 135.35 135.75 1.3K
10:24 135.90 135.90 135.90 135.90 0.1K
10:26 135.25 135.70 135.25 135.70 0.8K
10:27 136.10 137.25 136.10 136.80 4.1K
10:32 136.10 136.95 136.10 136.95 1.3K
10:36 136.95 136.95 136.95 136.95 0.0K
10:37 136.90 136.90 136.90 136.90 0.0K
10:38 136.10 136.10 136.10 136.10 0.1K
10:39 137.00 137.00 137.00 137.00 0.0K
10:41 136.90 136.90 136.90 136.90 0.0K
10:43 136.90 136.90 136.90 136.90 0.1K
10:44 136.90 136.90 136.90 136.90 0.1K
10:45 136.90 136.90 136.90 136.90 0.9K
10:46 136.90 136.90 136.50 136.90 0.1K
10:49 136.50 136.50 136.50 136.50 0.0K
10:52 136.50 136.50 136.05 136.05 2.2K
10:55 135.65 135.65 135.65 135.65 0.1K
11:00 135.65 135.65 135.65 135.65 0.3K
11:01 135.65 136.10 135.65 136.10 0.9K
11:02 136.65 137.20 136.65 137.20 1.6K
11:03 137.20 137.30 137.00 137.25 0.3K
11:05 137.15 137.15 137.15 137.15 0.1K
11:06 136.75 137.00 136.75 137.00 0.1K
11:07 137.00 137.00 137.00 137.00 0.0K
11:12 136.75 136.75 136.75 136.75 0.2K
11:13 136.95 136.95 136.60 136.60 0.0K
11:14 137.00 137.00 137.00 137.00 0.4K
11:15 136.70 136.70 136.70 136.70 0.0K
11:17 136.70 136.90 136.70 136.70 0.5K
11:18 136.30 136.90 136.30 136.90 0.6K
11:24 136.30 136.30 136.30 136.30 0.1K
11:25 136.30 136.30 135.70 135.70 1.2K
11:27 135.55 135.55 135.55 135.55 0.1K
11:28 135.70 135.70 135.70 135.70 0.2K
11:29 135.70 135.70 135.70 135.70 0.0K
11:37 135.85 135.85 135.85 135.85 0.0K
11:40 135.90 136.05 135.90 136.05 0.1K
11:43 136.40 136.40 136.40 136.40 0.2K
11:47 136.40 136.40 136.40 136.40 0.1K
11:48 136.05 136.05 136.05 136.05 0.2K
11:53 135.85 136.20 135.85 136.20 0.0K
11:55 135.95 135.95 135.95 135.95 0.0K
11:58 135.95 135.95 135.95 135.95 0.8K
12:00 135.85 135.85 135.85 135.85 0.0K
12:01 135.70 135.70 135.70 135.70 0.9K
12:02 135.50 135.50 135.50 135.50 0.0K
12:03 135.45 135.45 135.45 135.45 0.0K
12:04 135.50 135.50 135.50 135.50 0.0K
12:05 135.65 135.65 135.65 135.65 0.1K
12:08 135.15 135.65 135.15 135.65 1.3K
12:09 135.55 135.55 135.35 135.55 0.1K
12:10 135.55 135.70 135.55 135.70 0.4K
12:11 136.45 136.45 136.45 136.45 0.8K
12:13 136.20 136.20 136.20 136.20 0.2K
12:14 136.05 136.05 136.05 136.05 0.1K
12:20 136.00 136.00 136.00 136.00 0.0K
12:21 135.95 135.95 135.95 135.95 0.0K
12:28 135.55 135.55 135.55 135.55 0.0K
12:29 135.40 136.60 135.40 136.60 2.7K
12:30 136.50 136.55 136.05 136.05 1.3K
12:31 136.30 136.30 136.30 136.30 0.3K
12:32 137.50 137.50 137.50 137.50 5.0K
12:33 136.90 137.45 136.70 137.25 8.4K
12:34 137.35 137.35 136.90 136.90 5.2K
12:35 136.90 137.35 136.90 137.35 1.4K
12:36 137.70 137.70 137.20 137.20 2.8K
12:37 137.00 137.00 137.00 137.00 3.0K
12:38 136.70 136.70 136.70 136.70 1.0K
12:39 136.60 137.00 136.60 137.00 0.2K
12:40 137.05 137.05 137.05 137.05 0.3K
12:41 137.15 137.15 137.15 137.15 0.0K
12:42 137.10 137.15 137.10 137.10 0.4K
12:43 136.95 137.10 136.95 137.10 0.0K
12:44 137.20 137.20 136.95 136.95 0.0K
12:45 136.75 136.75 136.75 136.75 0.0K
12:48 136.75 137.15 136.75 137.15 0.3K
12:50 137.10 137.10 137.10 137.10 0.1K
12:51 137.15 137.15 137.15 137.15 0.1K
12:52 137.15 137.15 137.15 137.15 0.6K
12:55 137.20 137.20 137.20 137.20 0.3K
12:56 137.20 137.45 137.20 137.45 0.5K
12:57 137.50 137.50 137.40 137.40 0.2K
12:58 137.35 137.50 137.35 137.50 0.8K
12:59 137.10 137.10 137.10 137.10 1.2K
13:00 137.35 137.35 137.15 137.15 0.2K
13:02 137.20 137.20 137.20 137.20 0.0K
13:03 137.15 137.15 137.15 137.15 1.4K
13:04 137.15 137.15 137.15 137.15 0.0K
13:05 137.15 137.15 137.15 137.15 0.4K
13:06 137.15 137.15 137.10 137.10 0.0K
13:07 136.80 136.80 136.80 136.80 1.2K
13:08 137.30 137.30 137.30 137.30 0.4K
13:09 136.90 137.00 136.90 137.00 0.3K
13:10 137.00 137.00 137.00 137.00 1.1K
13:11 137.00 137.00 136.80 136.80 0.4K
13:12 137.10 137.10 137.10 137.10 0.1K
13:16 137.30 137.35 137.30 137.35 0.1K
13:17 137.20 137.20 137.00 137.00 1.5K
13:28 137.00 137.00 137.00 137.00 0.0K
13:30 137.00 137.00 137.00 137.00 0.0K
13:31 136.80 136.80 136.80 136.80 0.0K
13:35 137.00 137.00 137.00 137.00 0.0K
13:37 137.00 137.00 137.00 137.00 0.2K
13:38 137.10 137.25 137.10 137.25 0.0K
13:40 137.00 137.00 137.00 137.00 0.2K
13:41 137.00 137.00 137.00 137.00 0.0K
13:42 136.60 136.60 136.60 136.60 0.3K
13:43 137.15 137.15 137.15 137.15 0.2K
13:44 137.20 137.20 137.20 137.20 0.7K
13:45 137.30 137.30 137.30 137.30 0.3K
13:46 137.20 137.20 137.20 137.20 0.5K
13:47 137.35 137.35 137.25 137.25 0.1K
13:50 136.85 136.85 136.85 136.85 0.0K
13:52 136.80 136.80 136.80 136.80 0.2K
13:54 136.60 136.60 136.60 136.60 0.7K
13:55 137.15 137.15 137.15 137.15 0.1K
13:59 137.05 137.05 137.05 137.05 0.0K
14:01 137.05 137.05 137.05 137.05 0.0K
14:02 137.00 137.00 137.00 137.00 0.0K
14:04 137.20 137.20 137.20 137.20 0.4K
14:06 136.70 136.70 136.70 136.70 0.5K
14:14 137.30 137.30 137.30 137.30 1.0K
14:18 137.30 137.30 137.30 137.30 0.0K
14:19 137.30 137.30 137.30 137.30 0.2K
14:22 137.30 137.30 137.30 137.30 0.1K
14:24 137.50 137.50 137.50 137.50 1.2K
14:25 137.25 137.25 137.25 137.25 0.0K
14:26 137.20 137.20 137.20 137.20 0.2K
14:27 137.20 137.20 137.20 137.20 0.1K
14:28 137.15 137.15 137.15 137.15 0.1K
14:29 136.90 136.90 136.90 136.90 0.0K
14:35 136.95 136.95 136.90 136.95 1.3K
14:42 137.20 137.20 137.20 137.20 1.3K
14:43 137.00 137.00 137.00 137.00 0.0K
14:44 137.20 137.20 137.20 137.20 0.6K
14:45 137.20 137.20 137.20 137.20 0.4K
14:46 137.20 137.20 137.20 137.20 0.4K
14:47 137.00 137.20 137.00 137.20 0.1K
14:51 137.45 137.45 137.45 137.45 0.7K
14:52 137.00 137.30 137.00 137.30 0.4K
14:54 137.35 137.45 137.35 137.45 0.5K
14:56 137.60 137.60 137.60 137.60 1.4K
14:57 138.00 138.00 137.95 137.95 3.4K
14:58 138.00 138.00 137.95 137.95 0.2K
14:59 137.95 137.95 137.95 137.95 0.0K
15:00 137.90 137.90 137.90 137.90 0.0K
15:01 137.50 137.50 137.50 137.50 0.0K
15:02 137.35 137.80 137.35 137.80 0.4K
15:03 137.80 137.80 137.80 137.80 0.0K
15:04 137.80 137.80 137.80 137.80 0.2K
15:06 137.40 137.40 137.40 137.40 0.1K
15:07 137.40 137.70 137.40 137.70 0.1K
15:10 137.35 137.35 137.35 137.35 0.1K
15:11 137.35 137.75 137.35 137.75 0.2K
15:12 137.90 137.90 137.90 137.90 1.3K
15:13 137.40 137.40 137.40 137.40 0.1K
15:14 137.85 137.85 137.85 137.85 0.0K
15:15 137.90 137.95 137.90 137.95 0.5K
15:16 137.95 137.95 137.95 137.95 0.0K
15:17 137.95 137.95 137.95 137.95 0.0K
15:18 138.00 138.00 138.00 138.00 0.3K
15:20 137.55 138.00 137.55 138.00 0.8K
15:21 138.00 138.00 138.00 138.00 2.5K
15:22 138.00 138.00 138.00 138.00 0.1K
15:23 138.00 138.00 138.00 138.00 0.1K
15:24 138.00 138.25 138.00 138.25 1.4K
15:25 138.20 138.20 138.20 138.20 0.4K
15:26 137.75 137.75 137.75 137.75 0.4K
15:29 137.60 137.60 137.60 137.60 0.0K
15:30 137.90 137.90 137.90 137.90 0.1K
15:32 138.30 138.30 137.60 138.25 1.7K
15:33 138.45 138.45 138.45 138.45 0.4K
15:34 138.35 138.45 138.35 138.45 0.1K
15:35 138.45 138.45 138.45 138.45 0.3K
15:36 138.40 138.40 138.40 138.40 0.0K
15:37 138.40 138.40 138.40 138.40 0.1K
15:39 138.40 138.40 138.40 138.40 0.1K
15:41 138.40 138.40 137.95 137.95 2.1K
15:42 138.35 138.35 138.35 138.35 0.0K
15:43 138.00 138.00 138.00 138.00 0.1K
15:44 138.35 138.35 138.35 138.35 0.1K
15:45 138.35 138.40 138.35 138.40 0.5K
15:47 138.40 138.40 138.40 138.40 0.8K
15:48 138.45 138.45 138.45 138.45 0.1K
15:49 138.40 138.40 138.35 138.35 0.4K
15:50 138.30 138.30 138.30 138.30 0.0K
15:51 138.30 138.30 138.00 138.00 0.3K
15:52 138.45 138.45 138.45 138.45 1.4K
15:53 138.50 138.50 138.00 138.50 1.5K
15:54 138.50 138.50 138.50 138.50 0.1K
15:55 138.50 138.50 138.50 138.50 0.0K
15:56 138.20 138.60 138.20 138.60 1.5K
15:57 138.20 138.55 138.20 138.55 0.2K
15:58 138.55 138.75 138.55 138.75 4.8K
15:59 138.75 139.00 138.75 138.80 1.3K
16:00 139.00 139.80 139.00 139.80 4.9K
16:01 139.70 140.05 139.50 140.05 11.4K
16:02 141.20 141.50 140.65 141.25 6.5K
16:03 141.85 141.85 141.30 141.75 16.6K
16:04 141.00 141.35 141.00 141.35 1.1K
16:05 141.20 141.20 141.00 141.00 0.8K
16:06 141.05 141.05 140.80 140.80 0.3K
16:07 140.80 140.80 140.80 140.80 0.7K
16:08 140.80 140.80 140.05 140.20 0.6K
16:09 140.60 140.70 140.60 140.70 0.0K
16:10 140.95 141.05 140.95 141.05 0.2K
16:11 141.05 141.05 140.10 140.10 0.9K
16:12 140.45 140.95 140.45 140.95 0.3K
16:13 140.45 140.60 140.45 140.60 0.1K
16:14 140.90 140.90 140.90 140.90 0.3K
16:15 140.60 140.95 140.60 140.95 0.8K
16:16 140.95 140.95 140.95 140.95 0.0K
16:17 141.05 141.05 141.05 141.05 0.5K
16:19 141.00 141.00 140.95 140.95 0.5K
16:20 140.95 140.95 140.70 140.70 0.0K
16:21 140.85 140.85 140.80 140.80 0.0K
16:22 140.70 140.75 140.70 140.75 0.5K
16:23 140.75 140.75 140.70 140.70 0.4K
16:24 140.70 140.70 140.60 140.60 0.7K
16:25 140.55 140.55 140.15 140.35 0.2K
16:26 140.30 140.90 140.10 140.10 1.5K
16:27 140.70 140.75 140.10 140.15 1.0K
16:28 140.15 140.60 140.15 140.60 1.7K
16:29 139.65 139.65 138.40 139.50 8.0K
16:30 138.55 139.70 138.55 138.55 0.8K
16:31 138.65 139.45 138.65 139.45 0.3K
16:32 138.95 140.35 138.95 140.35 3.1K
16:33 140.30 140.60 140.30 140.45 1.0K
16:35 140.35 140.35 139.85 139.85 3.8K
16:36 139.65 139.75 138.70 138.70 0.3K
16:37 138.80 139.45 138.80 139.45 0.3K
16:38 138.85 138.85 138.85 138.85 0.4K
16:39 138.85 138.85 138.80 138.80 1.6K
16:40 139.20 139.20 139.20 139.20 0.1K
16:41 138.75 139.55 138.75 139.55 0.7K
16:42 139.80 139.85 139.80 139.85 1.0K
16:43 139.35 139.35 139.35 139.35 0.0K
16:44 139.35 139.35 139.35 139.35 0.0K
16:45 139.35 139.35 139.35 139.35 0.0K
16:46 139.30 139.30 139.25 139.25 0.3K
16:47 139.25 139.25 139.25 139.25 0.0K
16:48 139.25 139.25 139.25 139.25 0.2K
16:49 139.45 139.80 139.45 139.80 0.9K
16:50 139.85 140.30 139.85 140.30 1.1K
16:51 140.20 140.20 140.15 140.20 0.9K
16:54 140.20 140.20 140.20 140.20 0.0K
16:55 140.20 140.20 140.20 140.20 0.0K
16:56 140.20 140.20 139.55 139.55 0.1K
16:57 139.50 139.50 139.50 139.50 0.0K
16:58 139.10 139.10 139.10 139.10 0.3K
16:59 139.00 139.50 138.75 138.75 2.3K
17:00 139.35 139.35 138.80 138.80 0.1K
17:01 139.30 139.35 139.30 139.35 0.1K
17:02 139.30 139.30 139.30 139.30 1.6K
17:03 139.30 139.60 139.30 139.60 1.5K
17:04 139.55 139.55 139.55 139.55 0.0K
17:05 139.10 139.10 139.10 139.10 0.0K
17:06 139.55 139.55 139.55 139.55 0.0K
17:07 139.55 139.55 139.50 139.50 0.2K
17:08 139.10 139.10 139.05 139.05 1.0K
17:11 139.05 139.45 139.05 139.45 0.1K
17:15 139.45 139.45 138.90 139.00 0.5K
17:16 139.30 139.30 139.30 139.30 0.0K
17:23 139.00 139.45 139.00 139.45 0.5K
17:25 139.65 140.00 139.15 140.00 2.4K
17:27 139.90 139.90 139.90 139.90 0.5K
17:28 140.20 140.20 140.20 140.20 0.7K
17:29 139.45 139.45 139.45 139.45 0.0K
17:30 140.25 140.25 140.25 140.25 0.0K
17:31 140.25 140.25 140.25 140.25 0.0K
17:32 139.50 139.50 139.50 139.50 0.0K
17:33 140.20 140.20 140.20 140.20 0.0K
17:34 140.15 140.15 140.15 140.15 0.0K
17:35 139.55 139.55 139.55 139.55 0.1K
17:36 139.60 139.60 139.60 139.60 0.0K
17:38 139.65 139.65 139.65 139.65 0.2K
17:41 140.20 140.20 140.15 140.15 0.2K
17:43 140.20 140.20 140.20 140.20 0.2K
17:45 140.05 140.05 139.45 139.45 1.3K
17:46 139.80 139.80 139.55 139.55 0.0K
17:47 140.10 140.20 140.10 140.20 0.1K
17:48 140.25 140.25 140.25 140.25 0.2K
17:49 140.25 140.25 140.25 140.25 0.0K
17:50 140.25 140.30 140.25 140.25 1.2K
17:51 139.85 139.85 139.35 139.35 2.6K
17:53 139.45 139.45 139.45 139.45 0.0K
17:55 139.95 139.95 139.95 139.95 0.0K
17:59 139.45 139.45 139.45 139.45 0.0K
18:00 140.30 140.30 140.30 140.30 0.1K
18:01 139.95 139.95 139.95 139.95 0.0K
18:03 140.05 140.05 139.45 139.45 0.4K
18:04 139.45 139.45 139.45 139.45 0.0K
18:07 139.30 139.30 139.30 139.30 1.6K
18:09 139.70 139.70 139.70 139.70 0.1K
18:10 139.90 139.90 139.90 139.90 0.2K
18:12 139.90 140.45 139.90 140.45 1.0K
18:13 140.10 140.10 140.10 140.10 0.5K
18:14 140.10 140.10 140.10 140.10 0.0K
18:15 140.45 140.45 140.10 140.10 1.2K
18:16 140.10 140.10 139.35 139.35 0.3K
18:17 140.00 140.00 139.35 139.35 0.4K
18:18 139.90 139.90 139.90 139.90 0.0K
18:20 139.90 139.90 139.90 139.90 0.5K
18:21 139.90 139.90 139.30 139.90 1.0K
18:22 139.90 139.90 139.20 139.20 1.1K
18:23 139.20 139.20 139.05 139.05 1.0K
18:24 139.00 139.75 139.00 139.75 0.2K
18:25 139.85 140.05 139.85 139.85 2.6K
18:26 139.40 139.40 139.20 139.20 0.4K
18:27 139.05 139.05 139.05 139.05 0.1K
18:28 139.10 139.10 139.05 139.05 0.6K
18:29 139.15 139.30 139.15 139.30 0.4K
18:33 139.75 139.75 139.75 139.75 0.1K
18:34 139.75 139.75 139.75 139.75 0.0K
18:35 139.40 139.40 139.40 139.40 0.0K
18:36 139.90 139.90 139.90 139.90 0.0K
18:37 139.30 139.75 139.30 139.75 2.4K
18:39 139.45 139.45 139.45 139.45 0.1K
18:45 139.45 139.45 139.45 139.45 0.8K
18:46 139.45 139.45 139.45 139.45 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar