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
09:59 138.95 138.95 138.95 138.95 0.5K
10:00 138.90 138.90 138.90 138.90 0.2K
10:01 138.60 138.65 138.00 138.00 1.2K
10:02 137.45 137.45 137.35 137.35 1.2K
10:03 137.70 137.70 137.30 137.65 1.2K
10:04 137.30 138.50 137.30 138.50 1.9K
10:05 138.00 138.85 138.00 138.85 3.1K
10:06 138.85 139.00 138.85 139.00 0.5K
10:07 138.95 138.95 138.95 138.95 0.1K
10:08 138.90 138.90 138.75 138.75 0.3K
10:09 138.95 138.95 138.95 138.95 0.0K
10:12 139.40 139.40 139.40 139.40 0.7K
10:13 139.60 139.60 139.60 139.60 0.1K
10:14 139.90 139.90 139.90 139.90 0.3K
10:16 139.75 139.75 139.40 139.40 2.2K
10:17 139.40 139.40 139.40 139.40 0.0K
10:19 139.40 139.40 139.40 139.40 3.3K
10:20 139.60 139.60 139.00 139.00 2.0K
10:21 139.00 139.00 139.00 139.00 0.6K
10:22 139.00 139.00 139.00 139.00 0.1K
10:23 138.60 138.60 138.60 138.60 0.1K
10:25 138.40 138.40 137.80 137.80 0.8K
10:28 138.25 138.30 138.25 138.30 0.3K
10:29 138.60 138.85 138.60 138.85 0.1K
10:30 139.70 141.30 139.70 140.25 4.0K
10:31 140.10 140.10 140.10 140.10 0.2K
10:33 140.10 140.10 140.00 140.00 0.6K
10:34 140.35 140.35 140.10 140.10 0.2K
10:35 140.05 140.05 140.00 140.00 0.5K
10:36 140.00 140.00 140.00 140.00 0.0K
10:37 140.10 140.10 140.10 140.10 0.0K
10:39 140.35 140.35 140.35 140.35 0.0K
10:40 140.40 140.40 140.40 140.40 0.1K
10:41 140.30 140.30 140.30 140.30 0.0K
10:43 140.30 140.30 140.20 140.20 0.0K
10:44 140.20 140.20 140.05 140.05 0.1K
10:45 140.00 140.00 139.85 139.85 0.4K
10:46 139.90 139.90 139.90 139.90 0.0K
10:47 140.00 140.00 140.00 140.00 0.0K
10:48 140.00 140.00 140.00 140.00 0.1K
10:50 139.40 139.95 139.40 139.95 1.6K
10:57 139.95 139.95 139.95 139.95 0.0K
10:58 139.60 139.60 139.60 139.60 0.1K
10:59 139.75 139.75 139.75 139.75 0.0K
11:00 139.75 139.75 139.75 139.75 0.0K
11:01 139.90 139.90 139.75 139.75 0.3K
11:02 139.75 139.75 139.75 139.75 0.0K
11:04 139.50 139.50 139.50 139.50 0.5K
11:05 139.55 139.55 139.55 139.55 0.0K
11:06 139.50 139.50 139.50 139.50 0.0K
11:07 139.55 139.55 139.55 139.55 0.0K
11:10 139.85 139.85 139.85 139.85 0.3K
11:23 139.45 139.45 139.45 139.45 0.2K
11:24 139.45 139.45 139.45 139.45 0.3K
11:26 139.45 139.70 139.45 139.70 0.0K
11:27 139.45 139.45 139.45 139.45 0.2K
11:28 139.45 139.45 139.40 139.40 0.3K
11:29 139.35 139.35 138.85 138.85 0.4K
11:31 138.65 139.90 138.65 139.90 4.3K
11:33 140.85 140.85 140.80 140.80 2.3K
11:34 140.80 141.00 140.80 141.00 5.3K
11:35 141.25 141.30 141.00 141.00 5.2K
11:36 140.85 141.30 139.85 140.85 6.0K
11:37 141.15 141.15 140.30 140.30 2.7K
11:38 141.00 141.00 140.90 140.90 1.1K
11:39 140.85 140.90 140.85 140.90 0.1K
11:40 140.95 140.95 140.95 140.95 0.1K
11:41 141.00 141.00 140.95 141.00 0.9K
11:42 140.95 140.95 140.95 140.95 0.6K
11:43 140.95 140.95 140.95 140.95 0.7K
11:44 140.95 141.05 140.95 141.00 0.6K
11:45 140.95 140.95 140.95 140.95 0.6K
11:46 140.75 140.75 140.75 140.75 0.2K
11:47 140.75 140.75 140.50 140.65 1.4K
11:48 140.60 141.10 140.60 141.05 2.4K
11:49 141.30 141.70 141.25 141.70 5.4K
11:50 141.60 141.90 141.05 141.05 9.7K
11:51 141.70 141.85 141.70 141.75 1.0K
11:52 141.85 142.35 141.85 142.35 2.8K
11:53 141.85 142.70 141.75 142.70 5.1K
11:54 142.70 142.70 141.85 141.85 2.8K
11:55 142.50 142.50 142.40 142.45 0.6K
11:56 142.50 142.50 141.60 142.50 2.5K
11:57 142.35 142.35 142.20 142.20 0.1K
11:58 141.75 141.75 141.75 141.75 0.0K
11:59 141.75 141.75 141.55 141.55 0.9K
12:00 141.65 141.65 141.65 141.65 0.1K
12:01 140.10 141.20 140.10 141.20 3.9K
12:02 141.20 141.20 141.15 141.15 0.6K
12:03 140.80 140.90 140.80 140.90 1.2K
12:05 141.00 141.00 140.75 140.75 1.2K
12:06 140.75 140.75 140.75 140.75 0.1K
12:08 140.40 140.40 140.40 140.40 0.0K
12:14 140.40 140.40 140.40 140.40 0.0K
12:16 140.90 140.90 140.90 140.90 0.1K
12:17 140.85 140.85 140.85 140.85 0.0K
12:18 140.30 140.30 140.30 140.30 0.4K
12:20 140.70 140.70 140.70 140.70 0.1K
12:24 140.25 140.25 140.20 140.20 0.2K
12:26 140.25 140.25 140.25 140.25 0.1K
12:29 140.60 140.60 140.60 140.60 0.0K
12:33 140.25 140.25 140.25 140.25 0.0K
12:34 140.10 140.10 140.10 140.10 1.0K
12:35 139.55 139.55 139.55 139.55 0.3K
12:38 139.55 139.55 139.25 139.25 0.2K
12:39 139.10 139.10 139.10 139.10 3.5K
12:40 139.85 139.85 139.85 139.85 0.0K
12:43 139.90 139.90 139.90 139.90 0.1K
12:44 139.90 139.90 139.90 139.90 0.2K
12:46 139.90 139.90 139.90 139.90 0.1K
12:51 139.85 139.85 139.85 139.85 0.1K
12:52 139.85 139.85 139.85 139.85 0.0K
12:53 139.95 139.95 139.95 139.95 0.9K
12:54 139.90 139.90 139.90 139.90 0.1K
12:57 139.90 139.90 139.90 139.90 0.1K
12:58 139.85 139.85 139.85 139.85 0.0K
13:00 139.85 139.85 139.85 139.85 0.0K
13:01 139.90 139.90 139.85 139.85 0.1K
13:03 139.65 139.65 139.65 139.65 0.2K
13:04 139.70 139.70 139.70 139.70 0.0K
13:05 139.65 139.65 139.65 139.65 0.2K
13:06 139.65 139.65 139.65 139.65 0.2K
13:11 139.60 139.60 139.60 139.60 0.0K
13:14 139.50 139.50 139.35 139.35 1.3K
13:17 139.50 139.50 139.50 139.50 0.0K
13:19 139.50 139.50 139.50 139.50 0.1K
13:26 139.15 139.40 139.15 139.40 0.2K
13:27 139.45 139.65 139.45 139.65 1.1K
13:28 139.85 140.45 139.85 139.95 2.8K
13:29 139.35 139.35 139.35 139.35 0.0K
13:30 139.05 139.05 139.05 139.05 0.7K
13:32 138.60 138.60 138.50 138.50 1.9K
13:33 139.25 139.25 139.25 139.25 0.2K
13:39 139.00 139.00 139.00 139.00 0.0K
13:42 138.15 138.15 138.15 138.15 0.5K
13:43 138.15 138.15 138.15 138.15 0.0K
13:47 138.75 138.75 138.75 138.75 0.0K
13:49 138.90 138.90 138.90 138.90 0.1K
13:51 138.90 138.90 138.90 138.90 0.3K
13:52 138.75 138.75 138.70 138.70 0.3K
13:53 138.70 138.70 138.70 138.70 0.1K
13:55 138.70 138.70 138.70 138.70 0.0K
13:56 138.25 138.25 138.25 138.25 0.4K
14:00 138.90 138.90 138.90 138.90 0.1K
14:02 138.85 138.85 138.85 138.85 1.0K
14:05 138.35 138.35 138.10 138.10 1.5K
14:07 138.15 138.15 138.15 138.15 0.1K
14:10 138.15 138.15 138.15 138.15 0.0K
14:12 138.60 138.60 138.60 138.60 0.0K
14:17 138.05 138.05 138.05 138.05 0.4K
14:25 136.80 136.80 136.80 136.80 4.2K
14:26 137.55 137.55 137.55 137.55 0.1K
14:29 138.25 138.25 138.25 138.25 1.0K
14:31 137.30 137.30 137.30 137.30 0.0K
14:33 138.30 138.30 138.30 138.30 0.1K
14:35 137.30 137.30 137.30 137.30 0.5K
14:36 137.30 137.30 137.30 137.30 0.4K
14:37 137.10 137.10 137.10 137.10 0.0K
14:38 137.30 137.95 137.30 137.95 2.0K
14:40 138.45 138.45 138.45 138.45 0.4K
14:41 138.15 138.15 138.15 138.15 0.2K
14:47 138.50 138.50 138.50 138.50 0.0K
14:50 138.50 138.50 138.50 138.50 0.1K
14:52 138.60 138.60 138.60 138.60 0.1K
14:53 138.50 138.50 138.50 138.50 0.1K
14:55 138.60 138.60 138.50 138.50 0.3K
14:59 138.60 138.60 138.60 138.60 0.1K
15:00 138.50 138.50 138.50 138.50 0.1K
15:01 138.80 138.80 138.80 138.80 0.2K
15:02 138.90 138.90 138.90 138.90 0.1K
15:03 139.10 139.10 139.10 139.10 0.4K
15:04 139.55 139.55 139.55 139.55 0.0K
15:05 139.30 139.30 139.30 139.30 0.3K
15:06 139.30 139.60 139.30 139.60 0.4K
15:08 139.60 139.60 139.60 139.60 0.0K
15:11 139.60 139.60 139.60 139.60 0.4K
15:17 139.35 139.35 139.35 139.35 0.0K
15:19 139.35 139.35 139.35 139.35 0.1K
15:21 139.55 139.55 139.55 139.55 0.0K
15:25 139.70 139.70 139.70 139.70 0.2K
15:26 139.70 139.85 139.70 139.85 0.2K
15:27 140.05 140.05 139.60 139.60 0.3K
15:28 140.10 140.10 140.10 140.10 0.0K
15:29 139.75 139.75 139.70 139.70 0.2K
15:30 139.65 139.65 139.65 139.65 0.1K
15:33 139.50 139.55 139.50 139.55 2.0K
15:34 139.55 139.95 139.55 139.90 0.1K
15:35 139.55 139.55 139.55 139.55 0.1K
15:36 139.95 140.25 139.95 140.20 1.9K
15:38 139.70 141.00 139.70 141.00 5.1K
15:39 140.65 140.80 140.65 140.80 0.4K
15:42 141.00 141.00 141.00 141.00 0.1K
15:44 140.45 140.45 140.45 140.45 0.2K
15:46 140.40 140.40 140.40 140.40 0.0K
15:48 139.95 139.95 139.95 139.95 0.2K
15:49 140.35 140.35 140.00 140.00 0.1K
15:50 139.85 139.85 139.85 139.85 0.9K
15:51 139.85 139.85 139.85 139.85 0.2K
15:53 139.85 139.85 139.85 139.85 0.2K
15:54 139.85 140.05 139.85 140.05 0.4K
15:55 139.65 139.65 139.65 139.65 0.1K
15:57 139.85 139.85 139.85 139.85 0.1K
15:58 139.85 139.85 139.85 139.85 0.4K
16:00 140.00 140.15 140.00 140.15 0.4K
16:01 140.25 140.25 140.25 140.25 0.0K
16:02 139.85 140.30 139.85 140.30 0.4K
16:04 140.00 140.00 140.00 140.00 0.2K
16:06 140.00 140.00 140.00 140.00 0.0K
16:07 139.75 139.75 139.60 139.60 0.1K
16:09 139.40 139.40 139.40 139.40 1.0K
16:11 139.35 139.35 139.30 139.30 1.5K
16:16 139.30 139.30 139.30 139.30 1.2K
16:20 139.50 139.50 139.50 139.50 0.1K
16:21 139.50 139.50 139.50 139.50 0.1K
16:23 140.05 140.05 139.95 139.95 1.2K
16:24 139.60 139.60 139.60 139.60 0.1K
16:25 139.60 140.25 139.60 140.25 2.0K
16:26 140.35 140.35 140.35 140.35 0.1K
16:31 139.75 139.75 139.55 139.55 0.3K
16:37 139.60 139.60 139.60 139.60 0.0K
16:39 139.60 139.60 139.60 139.60 0.0K
16:47 139.50 139.50 139.50 139.50 0.1K
16:49 139.50 139.50 139.50 139.50 0.1K
16:50 139.50 139.50 139.50 139.50 0.2K
16:53 139.85 140.00 139.85 140.00 0.3K
16:57 140.00 140.00 139.40 139.40 0.3K
17:00 139.40 139.40 139.40 139.40 0.1K
17:01 139.95 139.95 139.95 139.95 0.1K
17:05 139.95 139.95 139.95 139.95 0.2K
17:09 139.70 139.70 139.10 139.10 1.3K
17:10 138.95 138.95 138.85 138.85 0.5K
17:11 138.80 139.45 138.80 139.45 0.2K
17:13 139.40 139.40 139.40 139.40 0.0K
17:15 138.80 138.80 138.80 138.80 0.3K
17:16 138.75 138.75 138.70 138.70 0.2K
17:17 139.60 139.60 139.60 139.60 0.2K
17:21 139.40 139.40 139.40 139.40 0.0K
17:24 139.30 139.30 139.30 139.30 0.0K
17:34 138.95 138.95 138.95 138.95 0.2K
17:43 138.95 138.95 138.95 138.95 0.1K
17:44 138.95 138.95 138.95 138.95 0.1K
17:45 138.75 138.75 138.70 138.70 0.4K
17:48 138.40 138.45 138.40 138.45 0.5K
17:50 139.75 139.75 139.75 139.75 1.6K
17:53 139.55 139.55 139.55 139.55 0.1K
17:58 139.50 139.50 139.50 139.50 0.0K
18:00 139.50 139.50 139.50 139.50 0.0K
18:01 139.45 139.45 139.45 139.45 0.1K
18:05 139.00 139.00 139.00 139.00 0.0K
18:06 139.00 139.00 139.00 139.00 0.0K
18:07 139.00 139.00 139.00 139.00 0.0K
18:08 139.40 139.60 139.40 139.60 0.9K
18:11 139.05 139.05 139.05 139.05 0.0K
18:17 138.80 138.80 138.80 138.80 0.0K
18:22 138.55 138.55 138.55 138.55 0.1K
18:23 138.65 138.65 138.50 138.50 0.1K
18:24 138.25 138.60 138.25 138.60 0.3K
18:27 138.65 138.65 138.65 138.65 3.1K
18:28 138.65 138.65 138.65 138.65 0.0K
18:29 138.65 138.65 138.65 138.65 0.0K
18:31 138.65 138.65 138.65 138.65 0.4K
18:36 138.45 138.45 138.45 138.45 0.0K
18:38 138.45 138.45 138.45 138.45 0.1K
18:45 138.45 138.45 138.45 138.45 0.5K
18:46 138.45 138.45 138.45 138.45 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar