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
09:59 140.00 140.00 140.00 140.00 0.5K
10:00 139.60 139.65 139.55 139.55 1.1K
10:01 139.50 139.70 139.40 139.70 1.1K
10:02 139.45 139.45 139.05 139.40 1.1K
10:03 139.00 139.05 139.00 139.05 0.6K
10:04 139.35 139.35 139.35 139.35 0.1K
10:05 139.00 139.00 139.00 139.00 0.1K
10:06 139.30 139.30 139.30 139.30 0.0K
10:07 139.40 139.45 139.40 139.40 0.1K
10:08 139.40 139.40 139.35 139.40 0.0K
10:09 139.30 139.30 139.30 139.30 0.0K
10:11 139.35 139.45 139.25 139.45 0.1K
10:12 139.45 140.00 139.45 140.00 1.4K
10:14 140.15 140.15 140.15 140.15 0.2K
10:15 140.35 140.35 140.35 140.35 0.0K
10:16 140.20 140.20 140.20 140.20 0.9K
10:40 140.10 140.10 140.10 140.10 0.0K
10:41 140.10 140.10 140.10 140.10 0.0K
10:43 140.10 140.15 140.10 140.15 0.4K
10:44 140.15 140.15 139.30 139.30 0.8K
10:45 140.10 140.10 140.00 140.00 0.2K
10:46 140.40 140.40 140.40 140.40 4.0K
10:47 141.80 142.30 141.80 142.30 5.4K
10:48 142.10 142.10 140.85 140.85 2.5K
10:49 140.15 140.15 140.15 140.15 2.1K
10:51 141.15 141.15 141.15 141.15 0.0K
10:54 141.50 141.50 141.50 141.50 0.0K
10:55 141.20 141.20 141.20 141.20 0.0K
11:00 142.30 142.30 142.30 142.30 2.0K
11:01 141.05 141.05 141.05 141.05 0.1K
11:04 141.15 141.15 141.00 141.00 1.5K
11:07 141.75 141.75 141.75 141.75 0.0K
11:09 140.85 140.85 140.85 140.85 0.3K
11:13 141.00 141.00 141.00 141.00 0.4K
11:14 141.00 141.00 141.00 141.00 0.1K
11:15 141.00 141.00 141.00 141.00 0.1K
11:18 140.85 140.85 140.85 140.85 0.6K
11:21 140.85 140.85 140.85 140.85 0.0K
11:24 140.80 140.80 140.80 140.80 0.0K
11:25 140.80 140.80 140.80 140.80 0.0K
11:33 140.90 141.00 140.90 141.00 3.5K
11:34 140.90 140.90 140.90 140.90 0.1K
11:35 141.05 141.05 141.05 141.05 0.3K
11:37 141.55 141.55 141.55 141.55 0.2K
11:38 141.55 141.55 141.55 141.55 0.0K
11:42 142.00 142.00 142.00 142.00 0.7K
11:45 142.00 142.00 142.00 142.00 0.3K
11:55 141.95 141.95 141.95 141.95 0.1K
12:06 141.30 141.30 141.30 141.30 0.1K
12:13 141.30 141.30 141.30 141.30 0.0K
12:14 141.20 141.20 141.20 141.20 0.2K
12:18 141.15 141.15 141.15 141.15 0.1K
12:24 141.15 141.15 141.15 141.15 0.0K
12:27 141.00 141.00 141.00 141.00 0.2K
12:33 140.80 140.80 140.80 140.80 3.0K
12:36 140.80 140.80 140.80 140.80 0.1K
12:45 141.30 141.30 141.30 141.30 0.0K
12:53 140.80 140.80 140.80 140.80 0.3K
13:26 140.80 140.80 140.80 140.80 0.1K
13:32 141.30 141.30 141.30 141.30 0.0K
13:35 141.50 141.50 140.90 140.90 0.2K
13:42 140.90 140.90 140.90 140.90 0.0K
13:44 140.90 141.00 140.90 141.00 0.1K
13:47 141.00 141.00 141.00 141.00 0.0K
13:53 140.80 140.80 140.80 140.80 1.0K
14:07 140.75 140.75 140.75 140.75 0.1K
14:08 140.65 140.65 140.65 140.65 0.1K
14:09 140.15 140.15 140.15 140.15 1.0K
14:13 140.95 140.95 140.95 140.95 0.0K
14:14 140.90 140.90 140.90 140.90 0.0K
14:16 140.80 140.80 140.50 140.55 0.1K
14:17 140.55 140.55 140.50 140.50 0.0K
14:18 140.45 140.50 140.45 140.50 0.0K
14:19 140.50 140.50 140.45 140.45 0.0K
14:20 140.45 140.45 140.45 140.45 0.0K
14:21 140.45 140.45 140.45 140.45 0.0K
14:22 140.45 140.50 140.45 140.50 0.0K
14:23 140.45 140.45 140.45 140.45 0.0K
14:24 140.45 140.45 140.45 140.45 0.1K
14:25 140.45 140.45 140.45 140.45 0.1K
14:26 140.30 140.30 140.30 140.30 0.0K
14:27 140.30 140.30 140.25 140.25 0.0K
14:28 140.25 140.25 140.25 140.25 0.0K
14:32 139.70 139.70 139.70 139.70 0.0K
14:35 138.30 138.30 138.30 138.30 5.8K
14:36 139.60 139.65 139.60 139.65 0.1K
14:37 138.55 138.55 138.55 138.55 1.0K
14:38 139.65 139.65 139.65 139.65 0.1K
14:40 139.05 139.65 139.05 139.65 0.0K
14:45 139.60 139.60 139.60 139.60 0.0K
14:46 139.60 139.60 139.60 139.60 0.1K
14:47 139.05 139.05 139.05 139.05 0.7K
14:52 139.55 139.55 139.55 139.55 0.0K
14:54 138.65 138.65 138.65 138.65 1.8K
14:55 139.25 139.25 139.25 139.25 1.0K
14:56 139.25 139.25 139.20 139.20 0.0K
14:59 138.15 138.15 138.15 138.15 2.0K
15:00 138.65 139.25 138.65 139.25 0.1K
15:01 138.15 138.15 138.15 138.15 1.0K
15:03 138.15 138.15 138.15 138.15 2.9K
15:04 138.15 138.15 138.15 138.15 0.1K
15:05 138.80 138.90 138.80 138.90 0.4K
15:06 138.85 138.85 138.85 138.85 0.0K
15:08 138.50 138.50 138.50 138.50 0.4K
15:10 138.95 138.95 138.95 138.95 0.0K
15:13 138.90 138.90 138.90 138.90 0.0K
15:15 139.05 139.05 139.05 139.05 0.0K
15:18 139.15 139.15 139.15 139.15 0.0K
15:20 139.10 139.25 139.10 139.15 0.3K
15:21 139.20 139.20 139.20 139.20 0.0K
15:23 139.10 139.20 139.05 139.20 0.4K
15:26 139.20 139.20 139.20 139.20 0.1K
15:27 139.10 139.20 139.10 139.20 0.1K
15:29 139.10 139.10 139.10 139.10 0.0K
15:31 139.20 139.20 139.20 139.20 0.0K
15:32 139.10 139.10 139.10 139.10 0.1K
15:37 139.10 139.10 139.10 139.10 0.3K
15:38 139.45 140.50 139.45 140.50 1.0K
15:39 140.35 140.35 140.15 140.15 0.1K
15:41 140.15 140.15 140.15 140.15 0.1K
15:42 139.40 139.40 139.40 139.40 0.5K
15:43 139.15 139.15 139.15 139.15 0.2K
15:57 139.05 139.05 139.05 139.05 0.1K
16:03 139.80 139.90 139.80 139.90 3.0K
16:05 139.90 139.90 139.90 139.90 0.1K
16:10 139.35 139.35 139.35 139.35 0.1K
16:14 140.00 140.00 140.00 140.00 0.2K
16:20 139.30 139.30 139.30 139.30 0.0K
16:25 139.15 139.15 139.15 139.15 0.3K
16:56 139.20 139.20 139.20 139.20 0.1K
16:57 139.20 139.20 139.20 139.20 0.3K
16:58 139.20 139.45 139.20 139.45 4.8K
17:00 139.45 139.85 139.45 139.85 3.6K
17:01 139.90 139.90 139.90 139.90 0.0K
17:02 139.95 139.95 139.95 139.95 0.5K
17:09 139.95 140.55 139.95 140.55 0.9K
17:16 140.50 140.50 140.50 140.50 0.0K
17:20 140.65 140.65 140.65 140.65 0.5K
17:22 140.80 140.80 140.80 140.80 0.2K
17:26 140.75 140.95 140.75 140.95 1.2K
17:30 140.90 140.90 140.90 140.90 1.5K
17:37 141.50 141.50 141.50 141.50 3.1K
17:38 142.00 142.25 142.00 142.25 5.4K
17:39 142.15 142.30 142.15 142.30 0.8K
17:40 142.60 142.60 142.50 142.50 0.5K
17:41 142.60 142.70 142.60 142.70 0.2K
17:42 142.60 142.60 142.60 142.60 0.1K
17:43 142.50 142.50 142.50 142.50 0.2K
17:47 142.25 142.25 142.00 142.00 0.7K
17:49 142.00 142.00 142.00 142.00 0.0K
17:50 142.45 142.45 142.45 142.45 0.3K
17:54 142.00 142.00 142.00 142.00 0.0K
18:02 141.75 141.75 141.75 141.75 0.0K
18:03 142.15 142.20 142.15 142.20 0.7K
18:07 142.40 142.40 142.40 142.40 0.3K
18:11 141.70 141.70 141.70 141.70 0.7K
18:16 141.80 141.80 141.80 141.80 0.0K
18:17 142.15 142.15 142.15 142.15 0.4K
18:20 142.10 142.10 142.10 142.10 0.1K
18:23 141.70 141.70 141.70 141.70 0.5K
18:24 141.25 141.25 140.70 140.70 2.2K
18:27 141.60 141.60 141.60 141.60 0.1K
18:33 140.50 140.50 140.50 140.50 2.4K
18:36 141.15 141.15 141.15 141.15 0.0K
18:38 141.15 141.15 141.15 141.15 0.2K
18:39 141.30 141.30 140.50 140.90 0.1K
18:45 140.90 140.90 140.90 140.90 0.8K
18:49 140.90 140.90 140.90 140.90 0.0K
23:49 140.90 140.90 140.90 140.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar