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
09:59 141.10 141.10 141.10 141.10 0.1K
10:00 140.80 141.05 140.80 141.05 0.5K
10:01 139.85 140.05 139.85 140.05 0.3K
10:02 140.90 140.90 140.05 140.05 1.0K
10:03 140.80 141.45 140.80 141.20 0.7K
10:04 140.50 141.20 140.50 141.20 0.2K
10:05 141.00 141.00 140.95 141.00 0.3K
10:06 140.65 140.95 140.65 140.95 0.1K
10:07 141.10 141.10 141.10 141.10 0.1K
10:08 141.00 141.05 141.00 141.05 0.0K
10:09 141.05 141.05 141.05 141.05 0.0K
10:11 140.70 141.00 140.70 141.00 0.1K
10:13 141.00 141.00 141.00 141.00 1.4K
10:15 141.00 141.00 141.00 141.00 0.0K
10:16 140.70 141.05 140.70 140.75 1.1K
10:17 140.60 140.60 140.60 140.60 1.3K
10:19 140.95 140.95 140.95 140.95 0.0K
10:21 140.60 140.60 140.60 140.60 0.5K
10:23 140.60 140.60 140.60 140.60 0.3K
10:24 140.80 140.80 140.50 140.50 0.0K
10:25 140.20 140.20 140.20 140.20 0.8K
10:26 140.65 140.65 140.55 140.55 0.1K
10:27 140.20 140.20 140.20 140.20 0.0K
10:28 140.20 140.35 140.20 140.35 0.7K
10:29 140.40 140.60 140.40 140.60 1.0K
10:30 141.00 141.95 141.00 141.55 3.2K
10:31 141.35 141.35 141.35 141.35 0.9K
10:32 141.00 141.00 141.00 141.00 0.5K
10:33 141.35 141.35 141.00 141.00 1.5K
10:35 140.70 140.70 140.05 140.05 2.4K
10:37 140.65 140.65 140.05 140.05 1.5K
10:38 140.45 140.60 140.45 140.60 0.3K
10:39 140.20 140.20 140.20 140.20 0.2K
10:41 140.25 140.25 140.25 140.25 0.0K
10:43 140.25 140.25 140.25 140.25 0.1K
10:46 140.20 140.20 140.20 140.20 0.2K
10:49 140.10 140.10 140.10 140.10 0.1K
10:50 140.20 140.25 140.20 140.25 0.6K
10:54 140.30 140.30 140.30 140.30 0.4K
10:55 140.75 140.75 140.75 140.75 1.0K
11:02 140.45 140.45 140.45 140.45 0.0K
11:04 140.85 140.85 140.85 140.85 0.0K
11:05 140.85 140.85 140.85 140.85 0.0K
11:07 141.10 141.10 141.10 141.10 0.6K
11:08 141.00 141.10 141.00 141.10 0.2K
11:10 141.35 141.35 141.35 141.35 0.1K
11:13 141.10 141.10 141.10 141.10 0.1K
11:16 141.15 141.15 141.15 141.15 0.1K
11:17 141.15 141.15 141.15 141.15 0.1K
11:18 141.35 141.35 141.35 141.35 0.2K
11:20 141.55 141.55 141.55 141.55 2.0K
11:21 141.95 142.90 141.95 142.70 13.7K
11:22 142.45 142.45 142.10 142.10 5.4K
11:23 142.20 142.20 141.20 141.20 1.1K
11:25 141.10 141.80 141.10 141.50 14.8K
11:26 142.45 142.45 141.70 141.70 0.1K
11:27 141.35 141.35 141.35 141.35 0.4K
11:32 141.40 141.40 141.40 141.40 0.1K
11:33 142.00 142.00 142.00 142.00 1.7K
11:34 141.50 141.50 141.50 141.50 0.0K
11:36 141.75 141.75 141.75 141.75 0.0K
11:37 141.30 141.30 141.30 141.30 0.0K
11:38 141.65 141.85 141.65 141.85 0.4K
11:39 141.50 141.50 141.50 141.50 1.0K
11:43 141.70 141.75 141.70 141.75 0.2K
11:51 141.70 141.70 141.65 141.65 0.7K
11:52 141.65 141.65 141.65 141.65 0.1K
11:53 141.60 141.60 141.60 141.60 5.3K
11:56 141.60 141.60 141.60 141.60 0.0K
12:00 141.10 141.10 141.10 141.10 0.4K
12:01 141.15 141.35 141.05 141.05 0.9K
12:02 141.00 141.00 141.00 141.00 1.4K
12:05 141.05 141.05 141.05 141.05 0.2K
12:06 141.00 141.00 141.00 141.00 0.3K
12:08 141.35 141.35 141.05 141.05 0.8K
12:09 141.05 141.05 141.05 141.05 0.1K
12:12 141.05 141.05 141.05 141.05 0.8K
12:14 141.05 141.05 141.05 141.05 0.2K
12:15 141.25 141.25 141.25 141.25 0.0K
12:16 141.05 141.05 141.05 141.05 0.3K
12:19 141.05 141.05 141.05 141.05 0.0K
12:20 141.05 141.05 141.05 141.05 0.3K
12:26 141.30 141.30 141.30 141.30 0.0K
12:31 141.10 141.10 141.10 141.10 0.0K
12:33 141.05 141.05 141.05 141.05 0.0K
12:37 141.05 141.05 141.05 141.05 0.0K
12:39 141.05 141.05 141.05 141.05 0.1K
12:45 141.35 141.35 141.35 141.35 0.1K
12:47 141.15 141.15 141.15 141.15 0.4K
12:48 141.15 141.15 141.15 141.15 0.0K
12:49 141.15 141.15 141.15 141.15 0.0K
12:54 141.10 141.10 141.10 141.10 0.3K
12:55 141.05 141.05 141.05 141.05 0.0K
12:56 141.05 141.05 141.05 141.05 1.4K
12:59 141.10 141.10 141.10 141.10 0.1K
13:00 141.55 141.55 141.10 141.10 0.1K
13:01 141.30 141.35 141.30 141.35 0.2K
13:06 141.35 141.35 141.35 141.35 0.3K
13:10 141.35 141.35 141.35 141.35 0.2K
13:17 141.50 141.50 141.50 141.50 0.0K
13:19 141.20 141.20 141.20 141.20 0.2K
13:22 141.10 141.10 141.05 141.05 1.1K
13:23 141.00 141.00 141.00 141.00 2.0K
13:30 141.05 141.05 141.05 141.05 1.2K
13:31 141.05 141.05 140.95 140.95 0.0K
13:38 141.05 141.05 141.05 141.05 0.0K
13:40 141.05 141.05 141.05 141.05 0.0K
13:45 141.05 141.05 141.05 141.05 0.1K
13:47 141.05 141.05 141.05 141.05 0.0K
13:48 141.05 141.10 141.05 141.10 0.0K
13:50 141.10 141.60 141.10 141.60 0.5K
13:52 141.75 141.90 141.75 141.90 4.4K
13:53 141.80 141.80 141.80 141.80 0.8K
13:54 141.80 141.80 141.80 141.80 0.5K
13:56 141.20 141.20 141.20 141.20 1.4K
13:57 141.30 141.30 141.30 141.30 0.2K
13:58 141.30 141.30 141.30 141.30 0.0K
13:59 141.20 141.20 141.20 141.20 0.1K
14:00 141.90 141.90 141.90 141.90 3.0K
14:03 141.80 142.00 141.80 142.00 3.2K
14:04 142.00 142.70 142.00 142.70 6.0K
14:05 142.45 142.45 141.90 141.95 3.6K
14:06 142.20 142.20 141.95 141.95 0.1K
14:07 142.00 142.00 142.00 142.00 0.0K
14:08 142.20 142.45 142.20 142.45 3.2K
14:09 142.80 143.90 142.20 143.30 23.1K
14:10 144.00 144.55 144.00 144.55 4.5K
14:11 144.90 146.00 144.90 145.00 24.0K
14:12 144.35 144.35 144.25 144.30 4.7K
14:13 145.25 145.70 144.50 145.00 2.5K
14:14 145.45 145.55 145.45 145.55 0.2K
14:15 145.65 145.65 144.65 144.65 2.3K
14:16 144.60 145.00 144.60 144.65 1.5K
14:17 144.90 144.90 144.90 144.90 0.0K
14:18 145.20 145.80 145.20 145.65 2.9K
14:19 145.60 145.60 145.60 145.60 0.0K
14:20 145.15 145.60 145.15 145.60 0.2K
14:21 144.60 144.60 144.60 144.60 2.0K
14:22 144.65 145.00 144.65 145.00 0.6K
14:23 144.35 144.90 144.35 144.90 1.0K
14:24 144.20 144.80 144.20 144.80 2.4K
14:25 144.80 144.80 144.80 144.80 0.1K
14:26 144.00 144.60 143.90 144.60 1.2K
14:27 144.40 144.40 143.95 143.95 1.3K
14:28 143.80 144.10 143.80 144.10 1.5K
14:29 144.25 144.30 143.55 143.55 1.4K
14:31 144.45 144.45 144.45 144.45 0.1K
14:32 144.60 144.60 143.65 143.65 0.2K
14:35 144.30 144.30 144.30 144.30 0.0K
14:36 144.30 145.00 143.90 143.90 1.4K
14:37 145.00 145.20 145.00 145.20 0.5K
14:38 145.30 145.30 144.50 144.50 0.3K
14:39 145.10 145.10 145.10 145.10 0.0K
14:40 145.00 145.05 145.00 145.05 0.3K
14:41 145.15 145.15 143.85 143.85 2.0K
14:42 144.75 144.75 144.75 144.75 0.0K
14:45 144.65 144.70 144.10 144.70 0.4K
14:47 144.35 144.35 144.35 144.35 0.0K
14:48 144.05 144.65 144.05 144.65 0.1K
14:49 144.65 144.65 144.65 144.65 0.0K
14:50 144.65 144.65 144.65 144.65 1.0K
14:51 143.70 143.70 143.70 143.70 1.6K
14:52 144.40 144.40 144.40 144.40 0.0K
14:54 144.65 144.65 143.80 144.35 0.9K
14:55 143.75 144.25 143.75 144.25 0.0K
14:57 143.75 143.75 143.75 143.75 0.0K
14:58 143.75 143.75 143.75 143.75 0.0K
14:59 143.75 143.75 143.70 143.70 0.0K
15:00 144.20 144.20 144.10 144.10 0.3K
15:01 144.45 144.45 144.45 144.45 0.1K
15:02 144.60 144.60 144.60 144.60 0.0K
15:04 144.65 144.65 144.65 144.65 0.0K
15:06 144.15 144.15 144.15 144.15 0.1K
15:08 144.15 144.15 144.15 144.15 0.1K
15:10 144.15 144.15 144.15 144.15 0.0K
15:12 143.80 143.80 143.80 143.80 0.5K
15:13 143.70 144.05 143.70 144.05 0.1K
15:14 143.70 143.70 143.70 143.70 0.2K
15:16 143.70 143.70 143.70 143.70 0.0K
15:17 143.70 143.70 143.70 143.70 0.3K
15:18 144.05 144.05 144.05 144.05 0.1K
15:19 144.05 144.05 143.95 143.95 0.0K
15:20 143.95 143.95 143.95 143.95 0.2K
15:21 143.95 144.45 143.95 144.45 1.1K
15:22 144.60 144.60 144.55 144.55 4.1K
15:23 144.60 144.60 144.45 144.45 0.0K
15:25 144.95 144.95 144.95 144.95 0.0K
15:26 144.35 144.35 144.35 144.35 0.0K
15:28 144.50 144.50 144.50 144.50 0.3K
15:31 144.50 144.50 144.50 144.50 0.0K
15:32 144.50 144.50 144.50 144.50 0.0K
15:35 144.10 144.45 144.10 144.45 0.3K
15:37 144.10 144.10 144.10 144.10 0.0K
15:38 143.75 143.80 143.00 143.00 7.3K
15:39 143.00 143.00 142.65 142.65 1.5K
15:40 142.60 143.10 142.60 143.10 2.4K
15:41 143.10 143.10 142.95 143.10 0.1K
15:42 143.15 143.60 143.15 143.60 1.2K
15:43 143.65 143.80 143.20 143.80 1.0K
15:45 145.00 145.00 144.10 144.10 4.0K
15:46 144.10 145.15 144.10 145.15 0.4K
15:47 144.90 144.90 144.90 144.90 0.1K
15:54 144.60 144.60 144.60 144.60 0.0K
15:56 144.60 144.60 143.85 143.85 0.5K
15:59 144.70 144.70 144.70 144.70 0.1K
16:00 144.00 144.00 144.00 144.00 0.0K
16:01 144.60 144.60 143.95 143.95 0.8K
16:02 144.60 144.60 144.10 144.10 1.0K
16:05 144.15 144.15 144.15 144.15 0.5K
16:06 144.00 144.65 144.00 144.50 0.9K
16:07 143.95 143.95 143.95 143.95 0.1K
16:08 144.05 144.05 144.05 144.05 0.0K
16:09 144.20 144.20 144.20 144.20 0.3K
16:10 144.05 144.05 143.80 143.80 0.1K
16:12 144.00 144.00 144.00 144.00 0.2K
16:13 144.20 144.20 144.20 144.20 0.2K
16:18 144.20 144.20 144.20 144.20 0.0K
16:22 144.20 144.20 144.20 144.20 0.1K
16:25 143.90 143.90 143.90 143.90 0.0K
16:27 144.15 144.15 144.15 144.15 0.0K
16:28 144.10 144.10 144.10 144.10 0.0K
16:35 144.15 144.15 144.15 144.15 0.1K
16:36 144.15 144.15 144.15 144.15 0.0K
16:37 143.85 143.85 143.85 143.85 0.0K
16:38 143.85 143.85 143.85 143.85 0.0K
16:39 143.85 143.85 143.85 143.85 0.1K
16:40 143.85 143.85 143.80 143.80 0.5K
16:41 143.85 143.85 143.85 143.85 0.1K
16:42 143.85 144.15 143.85 144.15 0.7K
16:43 144.20 144.20 144.20 144.20 0.0K
16:47 144.20 144.20 144.20 144.20 0.1K
16:52 143.60 143.60 143.60 143.60 0.1K
16:53 143.75 143.75 143.75 143.75 0.2K
16:55 143.50 143.50 143.50 143.50 0.1K
16:56 143.80 143.85 143.80 143.85 0.0K
16:57 143.85 143.85 143.85 143.85 0.0K
17:01 143.75 143.75 143.75 143.75 0.1K
17:02 143.75 143.75 143.75 143.75 0.0K
17:06 143.75 143.75 143.75 143.75 0.1K
17:08 143.70 143.70 143.70 143.70 0.3K
17:09 143.65 143.65 143.20 143.20 0.4K
17:10 143.70 143.70 143.70 143.70 0.3K
17:12 143.65 143.65 143.65 143.65 0.0K
17:15 143.60 143.60 143.60 143.60 0.0K
17:17 143.60 143.60 143.60 143.60 0.0K
17:19 143.15 143.15 143.15 143.15 0.5K
17:31 143.55 143.55 143.55 143.55 0.0K
17:35 143.25 143.25 143.25 143.25 0.3K
17:36 143.65 143.65 143.65 143.65 0.1K
17:37 143.65 143.65 143.65 143.65 0.0K
17:41 143.65 143.65 143.65 143.65 0.0K
17:46 143.35 143.35 143.35 143.35 0.1K
17:53 143.40 143.40 143.40 143.40 0.0K
17:59 143.25 143.25 143.25 143.25 0.1K
18:00 143.50 143.50 143.25 143.25 0.0K
18:04 143.55 143.55 143.30 143.30 0.1K
18:07 143.55 143.60 143.55 143.60 0.2K
18:15 143.60 143.60 143.60 143.60 0.5K
18:16 143.65 143.65 143.60 143.60 0.5K
18:17 143.30 143.30 143.30 143.30 0.5K
18:18 143.55 143.55 143.55 143.55 0.1K
18:19 143.55 143.55 143.55 143.55 0.1K
18:20 143.55 143.55 143.55 143.55 0.2K
18:22 143.60 143.60 143.60 143.60 0.7K
18:23 143.60 143.60 143.60 143.60 0.0K
18:24 143.25 143.55 143.25 143.55 0.4K
18:27 143.50 143.50 143.50 143.50 0.1K
18:28 143.50 143.50 143.50 143.50 0.1K
18:29 143.50 143.50 143.50 143.50 0.0K
18:31 143.50 143.50 143.50 143.50 0.0K
18:32 143.50 143.50 143.50 143.50 0.1K
18:33 143.25 143.55 143.25 143.50 0.3K
18:34 143.50 143.50 143.50 143.50 0.2K
18:35 143.50 143.50 143.50 143.50 0.6K
18:36 143.50 143.50 143.20 143.20 0.4K
18:37 143.45 143.45 143.45 143.45 0.2K
18:38 143.45 143.55 143.45 143.55 0.6K
18:39 143.50 143.50 143.45 143.45 0.7K
18:45 143.00 143.00 143.00 143.00 3.3K
18:46 143.00 143.00 143.00 143.00 0.0K
18:47 143.00 143.00 143.00 143.00 0.1K
18:48 143.00 143.00 143.00 143.00 0.5K
18:49 143.00 143.00 143.00 143.00 0.6K
23:49 143.00 143.00 143.00 143.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar