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
09:59 145.30 145.30 145.30 145.30 0.2K
10:00 145.85 145.85 144.50 144.50 1.4K
10:01 144.50 145.50 144.50 145.50 0.7K
10:02 144.70 145.50 144.70 145.50 4.0K
10:03 145.50 145.60 145.15 145.15 1.5K
10:04 145.20 146.65 145.20 146.55 2.2K
10:05 146.55 146.60 146.00 146.60 0.6K
10:06 146.50 146.50 146.00 146.30 0.2K
10:07 146.05 146.35 146.05 146.05 3.5K
10:08 146.30 146.60 146.25 146.25 2.1K
10:09 146.20 146.70 146.20 146.60 1.6K
10:10 146.20 146.20 146.20 146.20 0.4K
10:11 146.60 147.00 146.15 147.00 6.5K
10:12 146.60 147.80 146.60 147.80 3.9K
10:13 147.20 147.65 147.15 147.55 1.1K
10:14 147.45 147.45 146.60 146.60 3.4K
10:15 146.60 147.40 146.50 146.50 2.7K
10:17 146.50 146.50 146.50 146.50 0.4K
10:18 146.50 146.50 146.50 146.50 0.1K
10:19 146.30 146.70 146.30 146.70 0.4K
10:20 146.80 147.30 146.80 147.30 0.5K
10:21 147.55 147.60 147.50 147.60 1.3K
10:22 147.65 147.65 147.50 147.50 0.5K
10:23 147.75 148.00 147.05 147.95 3.3K
10:24 148.05 149.00 147.80 147.80 4.1K
10:25 148.00 148.75 147.85 148.75 0.9K
10:26 147.65 148.00 147.65 148.00 0.4K
10:27 148.00 148.95 148.00 148.25 2.3K
10:28 148.50 148.50 148.50 148.50 0.0K
10:29 148.75 148.75 148.50 148.50 0.6K
10:30 148.50 148.50 147.95 147.95 0.8K
10:31 147.95 148.45 147.95 148.45 0.4K
10:32 148.20 148.90 148.20 148.90 1.6K
10:33 148.90 148.90 148.30 148.30 0.4K
10:34 148.25 148.25 148.25 148.25 0.7K
10:35 148.20 148.20 148.05 148.20 0.6K
10:36 148.05 148.05 147.80 147.80 0.4K
10:37 147.60 147.60 147.60 147.60 0.8K
10:40 147.60 147.60 147.60 147.60 0.6K
10:41 147.20 147.20 147.05 147.05 1.5K
10:42 147.05 147.05 147.05 147.05 0.0K
10:43 147.05 147.75 147.05 147.75 0.3K
10:44 147.65 147.65 147.65 147.65 0.0K
10:45 147.75 147.75 147.55 147.60 7.7K
10:46 147.70 147.70 147.70 147.70 0.0K
10:47 147.05 147.05 146.05 146.05 10.8K
10:48 145.25 146.20 145.15 146.10 3.5K
10:49 146.35 146.35 146.20 146.35 0.7K
10:50 146.00 146.20 145.95 145.95 0.2K
10:51 145.95 145.95 145.55 145.75 1.9K
10:52 145.20 145.80 145.20 145.80 2.2K
10:53 146.15 146.40 146.15 146.40 0.1K
10:55 146.10 146.10 146.10 146.10 0.0K
10:56 146.10 146.10 145.95 145.95 0.1K
10:57 145.60 145.65 145.60 145.65 0.6K
10:58 145.70 145.75 145.70 145.75 1.8K
10:59 146.00 146.20 145.80 146.20 0.1K
11:00 145.75 145.75 145.75 145.75 0.2K
11:01 145.75 145.80 145.70 145.70 0.4K
11:02 145.75 145.80 145.75 145.80 0.5K
11:03 145.80 145.80 145.75 145.75 0.0K
11:04 145.75 145.75 145.60 145.60 0.4K
11:05 145.45 145.45 145.45 145.45 0.4K
11:06 145.00 145.00 143.40 143.55 12.9K
11:07 143.55 143.90 143.55 143.90 0.0K
11:08 143.90 143.90 143.90 143.90 0.0K
11:09 144.00 144.00 144.00 144.00 1.8K
11:11 144.70 144.70 144.70 144.70 0.0K
11:12 144.35 144.35 144.35 144.35 0.0K
11:13 144.30 144.30 144.00 144.00 0.5K
11:14 144.00 144.50 144.00 144.50 1.3K
11:15 144.00 144.00 144.00 144.00 0.3K
11:16 144.75 144.95 144.75 144.95 2.3K
11:17 145.55 145.75 145.55 145.75 0.0K
11:18 145.20 145.40 145.00 145.40 0.1K
11:19 144.95 144.95 144.95 144.95 0.1K
11:24 144.95 144.95 144.95 144.95 0.2K
11:25 145.40 145.40 145.00 145.00 0.4K
11:30 144.35 145.25 144.35 144.95 0.1K
11:34 145.20 145.20 145.20 145.20 0.0K
11:35 144.00 145.10 144.00 145.10 1.8K
11:38 144.80 145.00 144.75 145.00 0.1K
11:39 145.15 145.15 145.15 145.15 0.0K
11:40 145.15 145.15 144.45 144.45 2.1K
11:41 144.20 144.60 144.00 144.60 2.3K
11:43 143.75 143.75 143.75 143.75 0.5K
11:44 144.00 144.00 144.00 144.00 0.1K
11:45 144.65 144.65 144.65 144.65 0.4K
11:49 144.55 144.90 144.55 144.60 0.3K
11:52 144.55 144.55 144.55 144.55 0.2K
12:08 144.00 144.00 144.00 144.00 0.0K
12:09 144.00 144.00 144.00 144.00 0.1K
12:13 144.00 144.00 144.00 144.00 0.1K
12:14 144.00 144.00 144.00 144.00 0.1K
12:35 144.30 144.30 144.30 144.30 0.2K
12:41 144.05 144.05 144.05 144.05 0.0K
12:45 144.05 144.05 144.05 144.05 0.0K
12:49 144.05 144.05 144.05 144.05 0.7K
12:50 143.90 143.90 143.90 143.90 0.8K
12:51 143.75 143.75 143.75 143.75 0.2K
12:52 143.80 143.80 143.40 143.40 1.7K
12:53 143.10 143.10 142.65 142.90 1.3K
12:54 142.90 142.90 142.90 142.90 0.1K
13:01 143.35 143.35 143.35 143.35 0.0K
13:02 143.35 143.35 143.35 143.35 0.0K
13:04 143.10 143.10 143.10 143.10 0.0K
13:05 143.30 143.30 143.30 143.30 0.3K
13:06 143.40 143.40 143.40 143.40 0.0K
13:12 143.45 143.45 143.45 143.45 0.0K
13:13 143.75 144.05 143.75 144.05 1.1K
13:14 144.55 144.55 144.55 144.55 0.0K
13:15 144.05 144.05 144.05 144.05 0.1K
13:18 144.30 144.65 144.30 144.65 0.0K
13:20 144.85 144.85 144.85 144.85 0.7K
13:21 144.85 144.85 144.75 144.75 0.0K
13:22 144.65 144.65 144.10 144.10 1.3K
13:23 144.05 144.25 144.05 144.25 0.2K
13:28 144.00 144.00 144.00 144.00 0.0K
13:29 143.90 143.90 143.80 143.80 0.3K
13:30 143.90 143.90 143.90 143.90 0.0K
13:31 143.25 143.25 143.25 143.25 1.8K
13:33 143.25 143.25 143.25 143.25 0.0K
13:34 144.10 144.10 144.10 144.10 0.0K
13:37 143.50 143.50 143.50 143.50 0.0K
13:40 143.50 143.50 143.50 143.50 0.0K
13:43 143.50 144.10 143.50 144.10 0.0K
13:46 143.50 143.50 143.50 143.50 0.0K
13:49 144.25 144.25 144.25 144.25 0.1K
13:51 143.50 143.50 143.50 143.50 0.0K
13:54 143.50 143.50 143.50 143.50 0.0K
13:57 143.50 143.50 143.50 143.50 0.0K
14:00 143.50 143.50 143.50 143.50 0.0K
14:03 143.50 143.50 143.50 143.50 0.0K
14:06 143.50 143.50 143.50 143.50 0.0K
14:08 143.50 143.50 143.50 143.50 0.0K
14:09 143.75 143.75 143.75 143.75 0.1K
14:12 143.30 143.30 143.30 143.30 0.0K
14:14 143.30 143.65 143.30 143.65 0.1K
14:16 143.30 143.30 143.30 143.30 0.0K
14:20 143.50 143.50 143.50 143.50 0.0K
14:21 143.50 143.50 143.50 143.50 0.5K
14:23 143.50 143.50 143.50 143.50 0.0K
14:24 143.50 143.50 143.50 143.50 1.6K
14:25 143.30 143.30 143.30 143.30 0.0K
14:28 143.30 143.30 143.30 143.30 0.0K
14:29 143.50 143.50 143.50 143.50 0.1K
14:31 143.60 143.60 143.30 143.30 0.0K
14:33 143.60 143.60 143.60 143.60 0.0K
14:34 143.30 143.30 143.30 143.30 0.0K
14:35 144.65 144.65 144.65 144.65 1.8K
14:38 143.55 143.55 143.55 143.55 0.0K
14:40 143.40 143.40 143.40 143.40 0.5K
14:41 143.35 143.35 143.35 143.35 0.0K
14:44 143.35 143.35 143.20 143.20 0.8K
14:47 143.25 143.25 143.25 143.25 0.0K
14:49 143.85 143.85 143.85 143.85 0.3K
14:50 143.25 143.25 143.20 143.20 0.5K
14:51 143.20 143.80 143.20 143.80 0.0K
14:54 143.35 143.35 143.35 143.35 0.0K
14:57 143.30 143.65 143.30 143.65 0.0K
14:58 143.30 143.30 143.30 143.30 0.4K
15:00 143.30 143.30 143.30 143.30 0.0K
15:02 143.30 143.30 143.30 143.30 0.0K
15:03 143.20 143.20 143.20 143.20 0.7K
15:04 143.05 143.05 143.05 143.05 0.3K
15:05 143.05 143.05 143.05 143.05 0.0K
15:06 143.70 143.70 143.70 143.70 0.0K
15:07 143.05 143.05 143.05 143.05 0.3K
15:09 143.05 143.05 143.05 143.05 0.0K
15:10 143.65 143.65 143.65 143.65 0.0K
15:11 143.55 143.55 143.55 143.55 0.0K
15:13 143.25 143.25 143.25 143.25 0.0K
15:14 143.75 143.75 143.75 143.75 0.0K
15:15 143.30 143.30 143.30 143.30 0.0K
15:17 144.00 144.00 144.00 144.00 0.3K
15:18 144.15 144.30 144.15 144.30 0.4K
15:19 144.25 144.75 144.25 144.75 1.7K
15:20 144.30 144.30 144.30 144.30 0.0K
15:21 143.65 143.65 143.65 143.65 0.9K
15:24 143.80 144.35 143.80 144.35 0.0K
15:25 144.35 144.35 144.35 144.35 0.0K
15:27 143.70 143.70 143.70 143.70 0.0K
15:29 143.75 143.75 143.75 143.75 0.0K
15:32 143.85 143.85 143.85 143.85 0.0K
15:35 143.85 143.85 143.85 143.85 0.0K
15:38 143.85 143.85 143.85 143.85 0.0K
15:40 143.85 143.85 143.85 143.85 0.0K
15:41 143.85 143.85 143.85 143.85 0.0K
15:42 143.85 143.85 143.85 143.85 0.0K
15:44 143.85 144.40 143.85 144.40 1.1K
15:45 144.50 144.75 144.50 144.75 2.2K
15:48 144.00 144.00 144.00 144.00 0.0K
15:49 144.00 144.00 144.00 144.00 0.0K
15:50 144.55 144.55 144.10 144.10 0.3K
15:51 144.00 144.00 144.00 144.00 0.0K
15:54 144.00 144.00 144.00 144.00 0.1K
15:55 143.90 143.90 143.90 143.90 0.7K
15:58 143.90 143.90 143.90 143.90 0.0K
15:59 143.75 143.75 143.75 143.75 0.9K
16:00 143.75 143.75 143.75 143.75 1.6K
16:01 143.75 143.75 143.75 143.75 0.0K
16:03 143.70 143.70 142.80 142.80 3.7K
16:04 142.65 142.65 142.65 142.65 0.2K
16:05 142.95 142.95 142.95 142.95 0.2K
16:06 142.95 142.95 142.15 142.50 1.8K
16:07 142.50 142.50 142.20 142.20 0.2K
16:08 142.45 142.45 142.15 142.15 0.1K
16:09 142.50 142.50 142.00 142.00 1.3K
16:10 142.00 142.00 142.00 142.00 0.0K
16:11 142.75 142.75 142.75 142.75 0.1K
16:14 142.10 142.10 142.10 142.10 0.3K
16:15 142.55 142.55 142.20 142.20 0.0K
16:17 142.60 142.60 142.60 142.60 0.0K
16:18 142.20 142.20 142.20 142.20 0.0K
16:19 142.65 142.65 142.65 142.65 0.0K
16:20 142.80 142.80 142.80 142.80 0.1K
16:22 142.85 142.85 142.85 142.85 0.0K
16:25 142.85 142.85 142.80 142.80 0.2K
16:27 142.80 142.80 142.80 142.80 0.2K
16:29 142.80 142.80 142.80 142.80 0.5K
16:30 142.80 142.80 142.80 142.80 0.0K
16:33 142.80 142.80 142.80 142.80 0.0K
16:34 142.80 142.80 142.80 142.80 2.2K
16:36 142.50 142.50 142.50 142.50 0.0K
16:39 142.20 142.20 142.20 142.20 0.0K
16:42 142.10 142.10 142.10 142.10 0.0K
16:43 142.10 142.10 142.10 142.10 0.0K
16:45 142.05 142.05 142.05 142.05 0.0K
16:47 142.05 142.05 142.05 142.05 0.0K
16:48 142.00 142.00 142.00 142.00 0.0K
16:50 142.05 142.05 142.05 142.05 0.0K
16:53 142.05 142.05 142.05 142.05 0.0K
16:56 142.10 142.10 142.10 142.10 0.0K
16:58 142.55 142.55 142.55 142.55 0.0K
16:59 142.10 142.10 142.10 142.10 0.0K
17:02 142.10 142.10 142.10 142.10 0.2K
17:04 142.10 142.10 142.10 142.10 0.0K
17:07 142.10 142.10 142.00 142.00 1.5K
17:10 142.00 142.00 142.00 142.00 0.1K
17:11 142.00 142.00 142.00 142.00 0.7K
17:13 142.45 142.45 142.45 142.45 0.1K
17:16 142.05 142.05 142.05 142.05 0.0K
17:19 142.05 142.05 142.05 142.05 0.0K
17:20 142.70 142.70 142.70 142.70 0.0K
17:21 142.15 142.15 142.15 142.15 0.0K
17:22 142.55 142.55 142.55 142.55 0.0K
17:24 142.15 142.15 142.15 142.15 0.0K
17:25 142.00 142.00 142.00 142.00 1.2K
17:27 141.90 141.90 141.90 141.90 0.0K
17:30 141.85 141.85 141.85 141.85 0.0K
17:33 141.85 141.85 141.85 141.85 0.0K
17:34 141.80 141.80 141.80 141.80 0.0K
17:36 141.85 141.85 141.85 141.85 0.0K
17:38 142.40 142.40 142.40 142.40 0.1K
17:40 141.90 141.90 141.90 141.90 0.0K
17:43 141.95 141.95 141.95 141.95 0.0K
17:45 141.90 141.90 141.90 141.90 0.0K
17:46 141.85 142.40 141.85 142.40 0.2K
17:48 141.85 141.85 141.85 141.85 0.1K
17:49 141.85 141.85 141.85 141.85 0.2K
17:50 141.85 141.85 141.85 141.85 0.1K
17:51 141.85 142.55 141.85 141.85 0.3K
17:53 141.85 142.55 141.85 142.45 0.5K
17:54 141.90 141.90 141.90 141.90 0.0K
17:57 141.95 141.95 141.95 141.95 0.0K
18:00 141.90 141.90 141.90 141.90 0.0K
18:02 141.90 141.90 141.50 141.50 4.4K
18:03 141.55 141.55 141.55 141.55 0.0K
18:05 141.55 141.55 141.55 141.55 0.0K
18:08 142.00 142.00 141.60 141.60 0.0K
18:09 142.00 142.00 142.00 142.00 0.0K
18:10 141.90 141.90 141.60 141.60 0.0K
18:11 141.60 141.60 141.55 141.55 0.7K
18:12 141.55 141.55 141.55 141.55 0.1K
18:14 141.60 141.85 141.60 141.85 0.4K
18:15 141.60 141.85 141.60 141.85 1.7K
18:18 141.30 141.30 141.30 141.30 0.0K
18:19 141.00 141.00 140.95 140.95 2.2K
18:20 141.00 141.00 140.25 140.95 0.8K
18:22 140.95 140.95 140.95 140.95 0.0K
18:24 140.90 140.90 140.90 140.90 0.0K
18:26 140.95 140.95 140.95 140.95 0.0K
18:29 140.95 140.95 140.95 140.95 0.1K
18:30 140.60 140.60 140.60 140.60 0.1K
18:33 140.90 140.90 140.90 140.90 0.1K
18:34 140.90 140.90 140.90 140.90 0.1K
18:35 140.80 140.80 140.80 140.80 0.3K
18:38 141.00 141.35 141.00 141.35 0.7K
18:39 141.35 141.35 141.35 141.35 0.1K
18:45 141.35 141.35 141.35 141.35 0.2K
18:47 141.35 141.35 141.35 141.35 0.0K
23:49 141.35 141.35 141.35 141.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar