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
09:59 150.00 150.00 150.00 150.00 1.1K
10:00 148.55 148.55 148.55 148.55 1.9K
10:01 148.60 149.15 148.60 149.15 0.0K
10:02 148.50 148.50 148.50 148.50 2.4K
10:03 148.80 148.80 148.55 148.55 0.2K
10:04 148.65 149.20 148.65 149.20 1.5K
10:05 148.85 148.85 148.75 148.80 0.5K
10:07 148.75 148.75 148.75 148.75 0.8K
10:08 148.50 148.50 148.50 148.50 1.9K
10:09 148.90 148.90 148.50 148.90 0.4K
10:10 148.95 148.95 148.95 148.95 0.1K
10:11 149.00 149.20 149.00 149.20 0.1K
10:12 149.20 149.35 149.20 149.35 1.1K
10:13 149.40 149.45 149.40 149.40 0.6K
10:14 149.50 149.85 149.50 149.85 6.0K
10:15 149.85 149.85 149.60 149.60 0.7K
10:16 149.50 149.60 149.50 149.60 0.1K
10:17 149.50 149.90 149.50 149.90 2.7K
10:18 149.90 150.20 149.90 150.20 5.4K
10:19 150.45 150.70 150.20 150.70 3.5K
10:20 150.70 150.95 150.70 150.90 2.4K
10:21 150.90 150.90 150.15 150.15 1.6K
10:22 150.65 150.65 150.65 150.65 0.6K
10:23 150.75 150.95 150.30 150.95 4.8K
10:24 151.45 152.95 151.10 152.95 12.3K
10:25 152.50 152.50 151.20 152.15 5.7K
10:26 152.20 152.20 151.40 151.40 22.0K
10:27 152.10 152.10 151.45 151.45 2.0K
10:28 151.45 151.95 151.35 151.35 0.3K
10:29 151.35 151.70 151.20 151.20 1.7K
10:30 150.50 150.95 150.50 150.95 4.1K
10:31 150.55 150.55 150.40 150.40 1.1K
10:32 150.25 150.70 150.25 150.50 2.5K
10:33 150.70 150.70 150.70 150.70 0.0K
10:34 151.25 151.25 151.25 151.25 0.0K
10:35 151.50 151.50 150.95 150.95 0.4K
10:37 151.05 151.05 151.00 151.00 0.6K
10:38 150.85 151.30 150.85 151.30 0.5K
10:39 151.30 151.50 151.30 151.30 1.2K
10:40 151.30 151.30 150.75 150.75 0.0K
10:41 151.30 151.30 151.30 151.30 0.1K
10:42 151.45 151.45 151.30 151.30 0.8K
10:43 151.30 151.30 151.30 151.30 0.6K
10:44 151.00 151.00 151.00 151.00 0.0K
10:46 151.00 151.50 151.00 151.50 1.5K
10:47 151.05 151.05 151.05 151.05 0.1K
10:48 151.00 151.00 151.00 151.00 0.8K
10:50 151.45 151.45 150.90 150.90 0.6K
10:52 150.85 150.85 150.60 150.60 1.7K
10:53 151.00 151.05 151.00 151.05 0.0K
10:55 151.00 151.00 150.65 150.65 1.3K
10:56 150.60 150.65 150.60 150.60 2.2K
10:57 150.65 150.65 150.65 150.65 0.4K
10:58 150.65 150.65 150.65 150.65 0.0K
10:59 150.60 150.65 150.60 150.65 0.9K
11:00 150.65 150.65 150.65 150.65 0.1K
11:01 150.60 150.60 150.60 150.60 0.0K
11:02 150.60 150.60 150.60 150.60 0.0K
11:03 150.40 150.60 150.40 150.40 0.9K
11:06 150.40 150.40 150.40 150.40 0.8K
11:07 150.55 150.55 150.55 150.55 0.1K
11:09 150.55 150.55 150.55 150.55 0.0K
11:11 150.60 150.60 150.60 150.60 0.0K
11:12 150.60 150.60 150.60 150.60 0.0K
11:14 150.60 150.65 150.60 150.65 0.8K
11:15 150.60 150.60 150.60 150.60 0.0K
11:16 151.05 151.05 150.90 150.90 0.0K
11:17 151.00 151.00 150.90 151.00 0.1K
11:18 151.05 151.05 151.00 151.00 2.9K
11:19 151.15 151.15 151.15 151.15 0.0K
11:21 151.00 151.00 151.00 151.00 0.0K
11:22 150.95 151.15 150.90 150.90 0.3K
11:23 150.85 151.05 150.85 151.05 0.1K
11:24 151.25 151.80 151.25 151.80 1.6K
11:26 151.55 151.55 151.55 151.55 0.0K
11:27 151.90 151.90 151.90 151.90 0.0K
11:28 152.00 152.00 152.00 152.00 0.4K
11:29 152.00 152.00 152.00 152.00 0.0K
11:30 152.00 152.00 152.00 152.00 0.8K
11:32 151.90 152.00 151.90 151.90 0.3K
11:36 151.70 151.70 151.70 151.70 0.0K
11:37 151.70 151.70 151.70 151.70 0.0K
11:38 151.65 151.65 151.65 151.65 0.0K
11:39 151.60 151.60 150.60 150.60 1.8K
11:40 150.80 150.80 150.80 150.80 0.0K
11:41 151.00 151.00 151.00 151.00 0.5K
11:44 150.65 150.65 150.65 150.65 3.1K
11:45 150.50 150.50 150.50 150.50 0.0K
11:46 150.50 150.50 150.50 150.50 0.3K
11:51 150.50 150.50 150.50 150.50 0.0K
11:57 150.50 150.50 150.50 150.50 0.0K
11:58 150.65 150.65 150.65 150.65 0.1K
11:59 151.00 151.00 151.00 151.00 0.2K
12:00 150.55 150.55 150.55 150.55 0.2K
12:02 150.80 150.80 150.80 150.80 1.2K
12:03 150.80 151.35 150.80 151.35 0.5K
12:04 150.80 150.80 150.70 150.70 0.2K
12:05 151.45 151.45 151.45 151.45 0.5K
12:09 151.30 151.30 151.30 151.30 0.1K
12:10 151.40 151.40 151.40 151.40 0.1K
12:11 150.90 151.30 150.75 150.75 0.1K
12:14 150.75 150.75 150.75 150.75 0.0K
12:16 150.75 150.75 150.75 150.75 0.0K
12:17 150.70 150.75 150.55 150.55 0.5K
12:18 150.75 151.45 150.75 151.45 1.7K
12:23 151.00 151.20 151.00 151.20 0.0K
12:25 151.05 151.05 151.00 151.00 0.0K
12:26 151.00 151.00 151.00 151.00 0.0K
12:27 151.00 151.00 151.00 151.00 0.1K
12:28 150.80 150.80 150.75 150.75 0.1K
12:30 150.75 150.95 150.75 150.95 0.2K
12:33 150.75 151.00 150.75 151.00 0.0K
12:35 151.40 151.40 151.40 151.40 0.5K
12:38 150.90 150.90 150.90 150.90 0.0K
12:44 150.90 150.90 150.90 150.90 0.1K
12:46 151.30 151.65 151.30 151.65 3.7K
12:47 152.30 152.80 152.00 152.80 9.4K
12:48 152.60 152.60 152.60 152.60 0.3K
12:50 152.60 152.60 152.60 152.60 0.2K
12:51 152.10 152.10 152.00 152.00 1.0K
12:52 152.10 152.10 152.10 152.10 0.1K
12:53 152.10 152.10 151.35 151.35 1.6K
12:54 151.00 151.00 151.00 151.00 0.0K
12:55 150.75 150.75 150.05 150.75 7.9K
12:56 150.95 151.00 150.95 151.00 0.3K
12:58 151.00 151.00 150.95 150.95 0.1K
12:59 151.00 151.05 151.00 151.00 0.3K
13:00 150.85 150.85 150.85 150.85 0.0K
13:01 151.20 151.20 151.20 151.20 0.5K
13:02 151.20 151.20 150.90 150.90 0.4K
13:03 150.75 150.75 150.75 150.75 0.8K
13:04 150.40 150.85 150.25 150.85 0.1K
13:06 150.65 150.65 150.65 150.65 0.0K
13:07 150.65 150.70 150.65 150.70 0.1K
13:08 150.70 150.80 150.70 150.80 0.2K
13:09 150.80 150.80 150.80 150.80 0.1K
13:11 150.85 150.85 150.85 150.85 0.1K
13:12 150.85 150.85 150.85 150.85 0.1K
13:14 150.85 150.85 150.85 150.85 0.4K
13:15 150.85 150.85 150.85 150.85 0.0K
13:17 150.85 150.85 150.85 150.85 0.0K
13:18 150.85 150.85 150.85 150.85 0.0K
13:19 150.85 150.85 150.80 150.80 0.3K
13:20 150.80 150.80 150.35 150.35 0.3K
13:21 150.30 150.70 150.30 150.70 0.1K
13:22 150.35 150.35 150.35 150.35 0.2K
13:24 150.30 150.35 150.20 150.35 1.4K
13:25 150.20 150.50 150.20 150.50 0.3K
13:26 150.50 150.50 150.20 150.20 0.3K
13:27 150.00 150.05 150.00 150.05 4.8K
13:28 150.00 150.00 150.00 150.00 1.0K
13:29 150.00 150.30 150.00 150.30 0.9K
13:30 150.00 150.55 150.00 150.55 0.2K
13:31 150.55 150.55 150.55 150.55 0.1K
13:32 150.50 150.50 150.50 150.50 0.0K
13:34 150.00 150.00 150.00 150.00 0.3K
13:35 150.50 150.50 150.50 150.50 0.0K
13:36 150.00 150.00 150.00 150.00 0.4K
13:37 150.35 150.35 150.00 150.00 0.6K
13:39 150.00 150.00 150.00 150.00 0.1K
13:41 150.00 150.00 149.95 149.95 0.1K
13:42 150.00 150.00 149.95 149.95 0.1K
13:43 149.95 149.95 149.95 149.95 0.1K
13:44 149.90 149.90 149.90 149.90 0.1K
13:45 149.90 149.95 149.90 149.90 0.1K
13:46 149.90 150.00 149.90 150.00 0.1K
13:47 150.00 150.00 150.00 150.00 0.1K
13:48 149.90 150.00 149.90 150.00 1.3K
13:49 150.00 150.00 149.45 149.55 1.7K
13:50 149.35 149.95 149.10 149.95 1.6K
13:51 150.10 150.30 150.10 150.30 0.6K
13:52 150.30 150.30 150.30 150.30 0.0K
13:53 150.10 150.10 150.10 150.10 0.2K
13:54 150.10 150.10 150.10 150.10 0.4K
13:56 150.25 150.95 150.25 150.90 1.3K
13:57 150.90 150.95 150.90 150.95 0.3K
13:58 150.90 150.90 150.65 150.65 3.8K
14:00 150.70 150.85 150.70 150.85 0.1K
14:01 150.75 150.75 150.75 150.75 0.1K
14:02 150.15 150.15 150.15 150.15 0.3K
14:03 150.85 150.85 150.85 150.85 0.0K
14:04 150.65 150.65 150.65 150.65 0.2K
14:05 150.65 150.65 150.30 150.30 0.9K
14:07 150.30 150.55 150.30 150.55 0.0K
14:08 150.55 150.55 150.55 150.55 0.0K
14:09 150.50 150.90 150.50 150.85 2.2K
14:10 150.85 150.85 150.85 150.85 0.0K
14:15 150.85 150.85 150.85 150.85 0.0K
14:17 150.85 150.85 150.80 150.80 0.1K
14:18 150.55 150.55 150.50 150.50 0.1K
14:20 150.50 150.50 150.50 150.50 0.2K
14:21 150.50 150.50 150.50 150.50 0.3K
14:22 150.50 150.50 150.35 150.35 1.7K
14:23 149.90 149.90 149.90 149.90 0.0K
14:24 150.40 150.40 150.35 150.35 0.1K
14:25 150.05 150.05 149.95 149.95 0.2K
14:26 149.90 149.90 149.90 149.90 0.0K
14:28 150.00 150.40 150.00 150.40 0.1K
14:30 150.10 150.10 150.10 150.10 0.0K
14:31 150.10 150.10 150.10 150.10 0.0K
14:36 150.60 150.60 150.60 150.60 0.1K
14:37 150.10 150.10 150.10 150.10 0.0K
14:38 150.10 150.50 150.10 150.50 0.1K
14:39 150.60 150.60 150.60 150.60 0.0K
14:40 150.75 150.75 150.75 150.75 0.0K
14:41 150.20 150.20 150.20 150.20 0.0K
14:43 150.20 150.20 150.20 150.20 0.0K
14:44 150.65 150.65 150.65 150.65 0.0K
14:45 150.65 150.65 150.65 150.65 0.1K
14:46 150.95 151.00 150.95 151.00 2.4K
14:48 150.85 150.85 150.85 150.85 0.0K
14:49 150.95 151.10 150.95 151.10 2.5K
14:50 151.10 151.20 151.10 151.20 1.2K
14:51 151.25 151.45 151.25 151.45 3.8K
14:52 151.55 151.80 151.55 151.80 2.7K
14:53 151.50 151.50 151.40 151.50 0.6K
14:54 151.50 151.50 151.50 151.50 0.2K
14:56 151.50 151.50 151.50 151.50 0.1K
14:58 152.00 152.50 152.00 152.50 3.7K
14:59 151.75 152.50 151.75 152.50 0.6K
15:00 151.85 152.55 151.85 152.55 0.9K
15:01 151.95 151.95 151.55 151.80 0.3K
15:03 152.00 152.00 152.00 152.00 0.4K
15:04 152.45 152.45 152.45 152.45 0.0K
15:05 152.30 152.30 151.85 151.85 0.3K
15:08 151.75 151.75 151.75 151.75 0.2K
15:09 151.25 151.25 151.25 151.25 0.1K
15:11 151.85 151.90 151.85 151.90 0.2K
15:12 151.90 151.90 151.50 151.90 0.2K
15:13 151.85 151.85 151.85 151.85 0.2K
15:16 151.90 151.90 151.90 151.90 0.0K
15:17 151.90 151.90 151.90 151.90 0.0K
15:20 151.45 151.90 151.35 151.35 0.2K
15:24 151.40 151.40 151.40 151.40 0.0K
15:25 151.35 151.35 151.35 151.35 0.2K
15:30 151.05 151.05 151.05 151.05 1.0K
15:31 151.00 151.00 151.00 151.00 0.1K
15:34 151.75 151.75 151.75 151.75 1.0K
15:35 151.80 151.80 151.80 151.80 0.0K
15:38 151.30 151.75 151.30 151.75 0.1K
15:39 151.80 151.80 151.80 151.80 0.5K
15:41 151.75 151.75 151.75 151.75 0.1K
15:46 151.75 151.80 151.75 151.80 1.2K
15:47 151.85 151.85 151.80 151.80 0.5K
15:48 151.75 151.75 151.75 151.75 1.2K
15:49 152.00 152.00 151.75 151.75 1.3K
15:50 151.80 151.80 151.80 151.80 0.1K
15:52 151.75 151.75 151.75 151.75 0.5K
15:53 151.75 151.75 151.35 151.35 5.3K
15:55 151.50 151.50 150.90 150.90 0.9K
15:56 151.40 151.40 150.85 150.85 0.4K
15:58 150.85 151.35 150.85 151.35 0.5K
16:00 151.35 151.35 151.35 151.35 0.1K
16:02 151.30 151.30 151.30 151.30 0.6K
16:03 151.35 151.35 151.35 151.35 0.6K
16:05 150.90 150.90 150.90 150.90 0.1K
16:08 150.50 150.50 150.50 150.50 1.0K
16:09 150.50 150.50 150.50 150.50 0.3K
16:10 150.80 150.80 150.20 150.20 5.1K
16:11 150.45 150.45 150.45 150.45 0.1K
16:12 151.15 151.15 150.20 150.20 0.6K
16:13 149.55 149.60 149.10 149.10 9.0K
16:15 149.95 149.95 149.95 149.95 0.0K
16:16 149.85 149.85 149.85 149.85 0.1K
16:17 149.30 150.00 149.30 150.00 0.8K
16:18 150.00 150.00 150.00 150.00 0.4K
16:20 149.60 150.00 149.60 150.00 0.1K
16:21 149.50 149.50 149.50 149.50 0.1K
16:22 149.50 149.50 149.35 149.35 1.6K
16:23 149.35 149.85 149.35 149.85 0.2K
16:26 149.85 149.85 149.70 149.70 0.1K
16:28 149.70 149.70 149.05 149.05 2.7K
16:29 149.05 149.05 149.00 149.00 0.7K
16:30 148.95 148.95 148.95 148.95 0.6K
16:31 149.00 149.00 149.00 149.00 0.1K
16:32 149.40 149.40 149.40 149.40 0.0K
16:33 149.40 149.60 149.40 149.60 0.1K
16:34 149.60 149.60 149.60 149.60 0.2K
16:36 149.60 149.60 149.60 149.60 1.8K
16:37 149.65 149.65 149.00 149.00 0.7K
16:38 149.45 149.45 149.00 149.00 0.4K
16:39 149.00 149.00 149.00 149.00 0.7K
16:41 149.00 149.00 149.00 149.00 0.0K
16:45 149.10 149.10 149.10 149.10 0.0K
16:47 149.10 149.10 149.10 149.10 0.0K
16:48 149.00 149.00 149.00 149.00 0.0K
16:49 149.00 149.00 149.00 149.00 0.1K
16:51 149.40 149.45 149.40 149.45 0.0K
16:54 149.55 149.55 149.55 149.55 0.5K
16:55 149.15 149.15 149.15 149.15 0.0K
16:56 149.15 149.15 149.15 149.15 0.0K
16:57 149.15 149.15 149.15 149.15 0.0K
16:58 150.10 150.30 150.10 150.30 2.0K
17:01 149.75 149.75 149.75 149.75 0.0K
17:06 150.15 150.15 150.15 150.15 0.0K
17:07 149.90 149.90 149.90 149.90 0.0K
17:08 150.15 150.15 150.15 150.15 0.0K
17:09 150.20 150.20 150.20 150.20 0.0K
17:12 150.00 150.00 150.00 150.00 0.0K
17:13 149.80 149.80 149.80 149.80 0.0K
17:21 150.15 150.15 150.15 150.15 0.0K
17:23 149.90 149.90 149.90 149.90 0.0K
17:30 149.90 149.90 149.90 149.90 0.0K
17:31 149.85 149.85 149.85 149.85 0.0K
17:33 150.10 150.10 150.10 150.10 0.0K
17:35 149.70 149.70 149.70 149.70 0.5K
17:36 149.80 149.80 149.80 149.80 0.0K
17:37 149.65 149.65 149.65 149.65 0.1K
17:44 149.65 149.65 149.65 149.65 0.0K
17:46 149.95 149.95 149.65 149.65 0.0K
17:52 149.65 149.65 149.65 149.65 0.1K
17:53 150.00 150.00 150.00 150.00 0.3K
17:54 149.95 149.95 149.95 149.95 0.1K
17:55 149.60 149.60 149.60 149.60 0.5K
17:56 149.95 149.95 149.95 149.95 0.0K
18:00 150.00 150.00 150.00 150.00 0.1K
18:02 150.00 150.00 150.00 150.00 0.1K
18:11 149.95 149.95 149.95 149.95 0.2K
18:12 149.95 149.95 149.95 149.95 0.1K
18:13 149.95 149.95 149.95 149.95 0.0K
18:14 149.70 149.70 149.45 149.45 1.6K
18:15 149.40 149.40 149.40 149.40 0.0K
18:16 149.40 149.40 149.40 149.40 0.0K
18:17 149.80 149.80 149.80 149.80 0.1K
18:22 149.70 149.70 149.45 149.45 0.1K
18:23 149.45 149.45 149.45 149.45 0.0K
18:24 149.45 149.45 149.45 149.45 0.2K
18:25 149.45 149.45 149.45 149.45 0.0K
18:26 149.45 149.45 149.45 149.45 0.1K
18:27 149.45 149.45 149.45 149.45 0.1K
18:28 149.40 149.40 149.00 149.00 1.3K
18:32 149.00 149.00 148.95 148.95 0.3K
18:36 149.15 149.15 149.15 149.15 0.0K
18:39 149.25 149.25 149.15 149.15 0.4K
18:45 149.15 149.15 149.15 149.15 1.4K
18:48 149.15 149.15 149.15 149.15 0.5K
23:49 149.15 149.15 149.15 149.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar