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
09:59 149.50 149.50 149.50 149.50 0.1K
10:00 149.50 149.50 149.50 149.50 0.5K
10:02 149.75 149.75 149.75 149.75 0.4K
10:04 149.90 149.90 149.90 149.90 0.1K
10:05 148.85 148.85 148.85 148.85 0.7K
10:06 149.55 149.55 149.55 149.55 0.0K
10:08 149.30 149.30 148.80 148.80 0.3K
10:09 148.80 148.80 148.80 148.80 0.0K
10:10 149.00 149.00 149.00 149.00 2.0K
10:11 149.10 149.10 149.10 149.10 1.0K
10:12 149.50 150.00 149.50 150.00 0.4K
10:13 149.95 151.10 149.95 151.10 4.6K
10:14 151.10 151.10 151.10 151.10 0.8K
10:15 151.00 151.00 151.00 151.00 0.1K
10:16 150.95 151.25 150.95 151.25 0.4K
10:17 150.95 150.95 150.95 150.95 0.0K
10:20 151.00 151.00 151.00 151.00 1.1K
10:24 151.00 151.00 151.00 151.00 0.3K
10:25 151.00 151.00 151.00 151.00 0.1K
10:27 150.60 150.60 150.60 150.60 1.1K
10:32 150.70 150.70 150.70 150.70 0.7K
10:33 150.95 150.95 150.95 150.95 0.1K
10:34 151.30 151.30 151.30 151.30 0.3K
10:35 150.95 150.95 150.95 150.95 0.0K
10:39 151.40 151.40 151.30 151.30 0.7K
10:43 151.30 151.30 151.30 151.30 0.2K
10:45 151.20 151.20 151.00 151.20 0.6K
10:47 151.10 151.10 151.10 151.10 0.4K
10:48 151.00 151.00 151.00 151.00 0.1K
10:49 151.00 151.00 151.00 151.00 0.2K
10:50 151.00 151.00 151.00 151.00 0.4K
10:51 150.95 150.95 150.95 150.95 0.0K
10:52 150.95 150.95 150.95 150.95 0.0K
10:53 151.00 151.00 151.00 151.00 0.3K
10:54 151.00 151.00 150.95 150.95 0.8K
10:55 150.60 150.60 150.60 150.60 0.1K
10:56 151.00 151.00 150.70 150.80 0.4K
10:59 150.85 151.10 150.85 151.10 0.0K
11:01 150.85 150.85 150.85 150.85 0.1K
11:03 151.10 151.10 151.10 151.10 0.0K
11:10 151.10 151.10 151.10 151.10 0.3K
11:11 151.05 151.05 151.05 151.05 0.0K
11:15 150.85 150.85 150.85 150.85 0.1K
11:18 150.80 150.80 150.80 150.80 0.0K
11:25 150.75 150.75 150.75 150.75 0.1K
11:26 150.75 150.75 150.75 150.75 0.0K
11:33 150.70 150.70 150.70 150.70 0.5K
11:34 150.85 150.85 150.85 150.85 0.1K
11:35 150.60 150.60 150.60 150.60 0.0K
11:37 150.60 150.60 150.60 150.60 0.1K
11:39 150.40 150.40 150.10 150.10 1.4K
11:44 150.15 150.15 150.15 150.15 0.0K
11:50 150.25 150.25 150.25 150.25 0.3K
11:53 150.25 150.25 150.25 150.25 0.2K
11:54 150.25 150.25 150.25 150.25 0.0K
11:59 150.00 150.00 150.00 150.00 2.9K
12:06 150.25 150.25 150.25 150.25 0.1K
12:09 150.00 150.00 150.00 150.00 0.0K
12:10 150.00 150.00 150.00 150.00 0.0K
12:11 150.20 150.50 150.20 150.50 0.2K
12:13 150.00 150.00 150.00 150.00 0.5K
12:15 150.40 150.40 150.40 150.40 0.0K
12:24 150.50 150.50 150.50 150.50 0.1K
12:41 150.05 150.05 150.05 150.05 0.0K
12:44 150.00 150.00 150.00 150.00 1.4K
12:45 150.40 150.40 150.40 150.40 0.1K
12:47 150.00 150.00 150.00 150.00 0.1K
12:48 150.30 150.30 150.30 150.30 0.0K
12:52 150.30 150.30 150.30 150.30 0.1K
12:56 150.00 150.00 150.00 150.00 0.5K
12:57 150.00 150.00 150.00 150.00 0.2K
12:58 149.05 149.05 149.05 149.05 2.4K
13:00 149.00 149.00 149.00 149.00 0.2K
13:13 149.65 149.65 149.65 149.65 0.0K
13:25 149.50 149.50 149.50 149.50 0.1K
13:28 149.50 149.50 149.50 149.50 0.1K
13:29 149.50 149.50 149.50 149.50 0.0K
13:32 149.45 149.45 149.45 149.45 0.1K
13:35 149.45 149.45 149.45 149.45 0.0K
13:43 149.45 149.45 149.45 149.45 0.2K
13:45 149.45 149.45 149.45 149.45 0.2K
13:48 149.30 149.30 149.30 149.30 0.0K
13:49 149.30 149.30 149.30 149.30 0.2K
13:51 149.30 149.30 149.30 149.30 0.1K
13:52 150.00 150.55 150.00 150.00 10.9K
13:53 150.30 151.10 150.30 151.10 2.9K
13:54 150.80 151.20 150.75 151.20 4.4K
13:55 151.20 151.20 151.00 151.00 1.9K
13:56 151.20 151.20 151.00 151.20 0.9K
13:57 151.20 151.30 150.80 151.00 5.3K
13:58 151.00 151.00 151.00 151.00 0.1K
14:00 150.90 150.90 150.50 150.50 0.7K
14:01 150.50 150.50 150.50 150.50 0.8K
14:03 150.50 150.50 150.45 150.45 1.4K
14:04 150.35 150.35 150.35 150.35 0.1K
14:05 150.40 150.40 150.35 150.35 0.4K
14:06 150.40 150.95 150.40 150.95 0.9K
14:07 150.10 150.10 150.10 150.10 2.1K
14:08 150.40 150.40 150.40 150.40 0.0K
14:09 150.45 150.45 150.45 150.45 0.2K
14:10 150.40 150.40 150.40 150.40 0.1K
14:11 150.40 150.40 150.40 150.40 0.0K
14:12 150.75 150.75 150.75 150.75 0.0K
14:13 150.60 150.60 150.60 150.60 0.0K
14:14 150.70 150.70 150.70 150.70 0.1K
14:15 150.60 150.60 150.50 150.50 0.1K
14:19 150.50 150.50 150.50 150.50 0.0K
14:20 150.50 150.50 150.50 150.50 0.0K
14:21 150.50 150.50 150.50 150.50 0.4K
14:22 150.50 150.50 150.50 150.50 0.7K
14:23 150.55 150.55 150.55 150.55 0.1K
14:24 150.50 150.70 150.50 150.70 0.0K
14:25 150.55 150.55 150.55 150.55 0.0K
14:27 150.55 150.55 150.55 150.55 0.1K
14:29 150.55 150.55 150.55 150.55 0.0K
14:30 150.55 150.55 150.55 150.55 0.0K
14:31 150.55 150.55 150.55 150.55 0.7K
14:32 150.55 150.55 150.55 150.55 0.0K
14:33 150.55 150.55 150.40 150.40 2.8K
14:34 150.15 150.15 150.15 150.15 0.2K
14:37 150.05 150.05 150.05 150.05 0.8K
14:40 150.00 150.00 150.00 150.00 0.6K
14:44 150.00 150.00 150.00 150.00 0.5K
14:46 149.95 149.95 149.95 149.95 0.5K
14:51 150.00 150.00 150.00 150.00 0.7K
14:52 149.95 149.95 149.85 149.85 0.3K
14:54 149.70 149.70 149.70 149.70 0.1K
14:55 149.70 149.70 149.35 149.35 1.6K
15:06 149.15 149.15 149.15 149.15 0.3K
15:14 149.10 149.10 149.10 149.10 1.0K
15:15 149.65 149.65 149.65 149.65 0.3K
15:16 149.65 149.65 149.65 149.65 0.0K
15:19 149.65 150.00 149.65 149.95 0.4K
15:20 149.80 149.80 149.80 149.80 0.1K
15:31 149.45 149.45 149.45 149.45 0.1K
15:35 149.60 149.60 149.60 149.60 0.0K
15:42 149.85 149.85 149.85 149.85 0.0K
15:43 149.85 149.85 149.85 149.85 0.2K
15:44 149.85 149.85 149.85 149.85 0.0K
15:47 149.80 149.80 149.80 149.80 0.3K
15:54 150.00 150.00 150.00 150.00 0.0K
15:55 149.80 149.80 149.80 149.80 0.2K
15:57 150.30 150.30 150.30 150.30 0.0K
15:58 150.35 150.35 150.35 150.35 1.5K
16:05 150.45 150.45 150.45 150.45 0.1K
16:07 150.50 150.50 150.50 150.50 0.2K
16:18 150.20 150.20 150.20 150.20 1.0K
16:28 150.45 150.50 150.45 150.50 0.7K
16:33 150.50 150.50 150.50 150.50 0.0K
16:34 150.55 150.55 150.55 150.55 0.6K
16:35 150.50 150.50 150.50 150.50 0.0K
16:39 150.25 150.25 150.25 150.25 0.0K
16:56 150.25 150.25 150.25 150.25 0.0K
17:04 150.15 150.15 149.80 149.80 1.7K
17:08 150.00 150.00 150.00 150.00 0.0K
17:31 150.40 150.40 150.40 150.40 0.2K
17:34 150.50 150.50 150.50 150.50 0.6K
17:35 150.45 150.45 150.45 150.45 0.0K
17:37 150.45 150.55 150.45 150.55 2.1K
17:38 150.40 150.50 150.40 150.50 0.0K
17:41 150.35 150.35 150.35 150.35 0.5K
17:45 150.55 150.55 150.55 150.55 0.2K
17:49 150.55 150.55 150.55 150.55 0.0K
17:51 150.50 150.50 150.50 150.50 0.0K
17:52 150.55 150.55 150.55 150.55 0.2K
17:57 150.55 150.55 150.55 150.55 0.1K
17:58 150.50 150.50 150.50 150.50 0.0K
18:00 150.50 150.50 150.50 150.50 0.0K
18:01 150.55 150.55 150.55 150.55 0.4K
18:02 150.60 150.60 150.60 150.60 0.1K
18:03 150.65 150.65 150.65 150.65 0.2K
18:04 150.70 150.70 150.70 150.70 0.5K
18:07 150.75 150.75 150.75 150.75 0.4K
18:08 150.75 150.75 150.75 150.75 0.0K
18:12 150.75 150.75 150.75 150.75 0.0K
18:13 150.75 150.75 150.75 150.75 0.0K
18:19 150.75 150.75 150.75 150.75 0.0K
18:20 150.60 150.60 150.60 150.60 0.0K
18:21 150.50 150.50 150.50 150.50 0.0K
18:25 150.55 150.55 150.55 150.55 0.1K
18:26 150.40 150.40 150.40 150.40 1.0K
18:27 150.55 150.55 150.40 150.40 0.4K
18:29 150.70 150.70 150.70 150.70 0.1K
18:32 150.60 150.60 150.60 150.60 0.0K
18:33 150.65 150.65 150.40 150.40 0.1K
18:39 150.60 150.60 150.60 150.60 0.1K
18:45 150.70 150.70 150.70 150.70 0.8K
23:49 150.70 150.70 150.70 150.70 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar