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
09:59 153.00 153.00 153.00 153.00 0.0K
10:00 153.10 153.15 153.10 153.15 0.5K
10:01 153.35 153.35 153.00 153.00 0.7K
10:02 153.00 153.50 152.80 153.50 1.9K
10:03 153.30 153.40 153.30 153.40 0.6K
10:04 153.40 153.50 153.40 153.50 0.1K
10:05 153.30 153.30 152.70 152.70 1.5K
10:06 152.70 152.70 152.70 152.70 0.3K
10:07 152.70 152.70 152.70 152.70 0.0K
10:08 153.00 153.00 153.00 153.00 0.5K
10:09 152.75 152.75 152.75 152.75 0.0K
10:10 153.00 153.00 153.00 153.00 1.6K
10:11 153.80 153.95 153.80 153.95 2.2K
10:12 153.90 154.00 153.90 153.90 1.3K
10:13 153.95 153.95 153.60 153.85 0.5K
10:14 153.85 153.85 153.85 153.85 0.1K
10:15 153.85 153.85 152.60 152.60 1.4K
10:16 153.35 153.35 153.25 153.25 0.0K
10:17 153.05 153.10 152.60 152.60 1.3K
10:18 152.60 152.60 152.60 152.60 0.1K
10:19 152.60 153.10 152.15 152.15 0.6K
10:20 152.00 152.00 152.00 152.00 1.0K
10:21 151.35 151.35 151.35 151.35 1.8K
10:25 152.45 152.45 152.45 152.45 0.2K
10:26 152.00 152.50 151.65 152.50 1.5K
10:28 152.50 152.60 152.50 152.60 0.6K
10:30 152.75 153.25 152.75 153.25 0.2K
10:31 153.25 153.25 153.25 153.25 0.4K
10:32 153.25 153.25 153.25 153.25 0.1K
10:33 152.85 152.85 152.85 152.85 0.0K
10:36 153.40 153.40 153.40 153.40 0.4K
10:37 153.45 153.45 153.45 153.45 0.1K
10:42 153.70 153.70 153.70 153.70 0.0K
10:43 153.70 153.70 153.70 153.70 0.1K
10:44 153.70 153.90 153.25 153.25 1.3K
10:49 153.30 153.30 153.30 153.30 0.1K
10:51 154.00 154.00 154.00 154.00 0.6K
10:52 153.35 153.35 153.35 153.35 0.1K
10:53 153.45 153.45 153.30 153.30 0.3K
10:54 153.35 153.35 153.25 153.35 0.1K
10:55 153.25 153.30 153.25 153.30 0.1K
10:56 153.25 153.30 153.25 153.30 0.2K
10:57 153.25 153.25 153.25 153.25 0.9K
10:58 153.25 153.25 153.25 153.25 0.0K
10:59 153.35 153.35 153.35 153.35 1.3K
11:00 153.00 153.75 153.00 153.75 1.1K
11:05 153.50 153.50 152.80 152.80 0.3K
11:06 153.35 153.35 153.35 153.35 0.7K
11:09 153.00 153.00 152.90 152.90 0.4K
11:10 152.80 152.80 152.80 152.80 0.1K
11:12 152.40 152.40 152.40 152.40 0.6K
11:16 152.90 152.90 152.90 152.90 0.0K
11:22 152.70 152.70 152.70 152.70 0.0K
11:23 152.85 152.85 152.85 152.85 0.0K
11:24 152.80 152.85 152.80 152.85 0.1K
11:29 152.80 152.80 152.80 152.80 0.1K
11:30 152.85 153.50 152.85 153.50 0.9K
11:31 153.50 153.50 153.40 153.50 2.1K
11:32 153.45 153.50 153.40 153.40 1.2K
11:34 153.40 153.40 153.20 153.20 0.1K
11:40 152.80 152.80 152.80 152.80 1.0K
11:42 152.80 152.80 152.80 152.80 0.7K
11:43 152.80 152.80 152.80 152.80 0.0K
11:44 153.00 153.00 153.00 153.00 0.3K
11:46 152.85 152.85 152.85 152.85 0.1K
11:50 152.80 152.80 152.80 152.80 0.0K
11:55 152.80 152.80 152.80 152.80 0.0K
11:58 152.80 152.80 152.80 152.80 0.2K
12:00 152.80 152.80 152.80 152.80 0.1K
12:03 152.80 152.80 152.80 152.80 0.8K
12:04 152.65 152.65 152.00 152.00 3.4K
12:05 152.00 152.00 152.00 152.00 0.4K
12:07 152.20 152.20 152.20 152.20 0.0K
12:11 152.20 152.20 152.20 152.20 0.1K
12:13 152.60 152.70 152.60 152.70 0.1K
12:14 151.90 151.90 151.90 151.90 1.8K
12:15 151.70 151.70 151.70 151.70 1.4K
12:22 151.75 151.75 151.75 151.75 0.0K
12:23 151.70 151.70 151.70 151.70 0.1K
12:24 152.25 152.90 152.25 152.90 1.0K
12:25 153.00 153.00 153.00 153.00 0.1K
12:29 152.00 152.00 152.00 152.00 0.2K
12:31 151.70 151.70 151.40 151.40 0.9K
12:32 151.40 151.90 151.40 151.80 1.0K
12:33 152.30 153.35 152.30 153.35 0.9K
12:34 152.15 152.15 152.15 152.15 0.1K
12:35 152.00 153.50 152.00 153.50 4.1K
12:36 153.70 153.70 153.60 153.60 1.4K
12:37 153.75 154.50 153.75 154.50 5.3K
12:38 154.60 154.95 154.60 154.95 1.3K
12:39 154.85 154.85 154.65 154.80 0.2K
12:40 153.90 154.60 153.90 154.55 2.8K
12:42 154.20 154.20 154.00 154.00 0.2K
12:43 154.20 154.20 154.20 154.20 0.1K
12:44 153.50 153.65 153.50 153.60 4.7K
12:45 153.60 153.60 153.60 153.60 0.5K
12:46 153.40 153.70 153.40 153.70 0.6K
12:47 154.05 154.05 154.05 154.05 0.4K
12:48 153.90 153.90 153.55 153.55 1.2K
12:49 153.20 153.35 153.20 153.35 0.9K
12:50 153.30 153.30 153.30 153.30 0.8K
12:51 154.05 154.10 154.05 154.10 0.2K
12:52 154.00 154.00 153.30 153.70 1.6K
12:53 153.65 153.65 153.65 153.65 0.1K
12:54 154.05 154.05 154.05 154.05 0.5K
12:56 153.70 154.10 153.70 154.10 0.6K
12:59 154.05 154.05 154.05 154.05 0.0K
13:00 154.05 154.05 154.05 154.05 0.1K
13:04 154.05 154.05 154.05 154.05 0.1K
13:05 154.00 154.00 153.90 153.90 0.0K
13:06 153.90 153.95 153.80 153.80 0.1K
13:08 153.85 154.00 153.85 154.00 0.1K
13:09 154.00 154.00 153.95 153.95 0.1K
13:10 153.95 153.95 153.90 153.95 0.2K
13:11 154.00 154.00 154.00 154.00 0.5K
13:12 154.00 154.00 154.00 154.00 0.3K
13:13 154.00 154.00 154.00 154.00 0.0K
13:14 154.00 154.00 154.00 154.00 0.5K
13:15 154.00 154.00 154.00 154.00 0.0K
13:16 154.00 154.00 154.00 154.00 0.4K
13:17 154.00 154.00 154.00 154.00 0.2K
13:19 154.00 154.00 154.00 154.00 0.1K
13:23 154.00 154.00 154.00 154.00 0.0K
13:26 154.00 154.00 154.00 154.00 0.1K
13:28 154.00 154.00 154.00 154.00 0.0K
13:32 153.90 154.00 153.90 154.00 0.1K
13:37 154.00 154.00 154.00 154.00 0.0K
13:38 154.00 154.00 154.00 154.00 0.4K
13:39 153.85 153.85 153.85 153.85 0.0K
13:40 153.60 153.60 153.60 153.60 0.6K
13:43 153.60 153.60 153.60 153.60 0.0K
13:44 153.65 153.65 153.65 153.65 0.0K
13:45 153.30 153.55 153.30 153.35 0.2K
13:48 153.30 153.30 153.30 153.30 0.8K
13:49 153.35 153.35 153.15 153.15 0.4K
13:54 153.25 153.60 153.25 153.60 0.1K
13:55 153.60 153.60 153.60 153.60 0.0K
13:56 153.25 153.25 153.25 153.25 0.1K
13:58 153.30 153.30 153.30 153.30 0.3K
14:01 153.60 153.60 153.60 153.60 0.0K
14:03 153.60 153.60 153.60 153.60 0.0K
14:05 153.60 153.60 153.60 153.60 0.0K
14:06 153.60 153.60 153.60 153.60 0.0K
14:11 153.55 153.55 153.55 153.55 0.4K
14:13 153.55 153.55 153.55 153.55 0.1K
14:23 153.50 153.50 153.50 153.50 0.0K
14:25 153.50 153.50 153.50 153.50 0.0K
14:29 153.50 153.50 153.50 153.50 0.1K
14:32 153.30 153.30 153.30 153.30 0.1K
14:33 153.50 153.50 153.50 153.50 0.3K
14:35 153.50 153.50 153.50 153.50 0.0K
14:40 153.50 153.50 153.50 153.50 0.0K
14:58 153.50 153.60 153.50 153.60 0.1K
15:07 153.55 153.55 153.55 153.55 0.0K
15:12 153.55 153.55 153.55 153.55 0.0K
15:13 153.45 153.45 153.45 153.45 0.0K
15:15 153.45 153.45 153.45 153.45 0.0K
15:16 153.70 153.70 153.70 153.70 0.4K
15:17 153.50 153.50 153.50 153.50 0.0K
15:21 153.55 153.55 153.55 153.55 0.0K
15:25 153.40 153.40 153.40 153.40 0.1K
15:27 153.50 153.50 153.50 153.50 0.0K
15:28 153.50 153.50 153.50 153.50 0.2K
15:29 153.30 153.30 153.30 153.30 0.2K
15:30 153.30 153.30 153.30 153.30 0.0K
15:32 153.25 153.30 153.25 153.30 0.2K
15:38 153.30 153.30 153.25 153.25 0.1K
15:42 153.30 153.30 153.30 153.30 0.0K
15:46 153.30 153.30 153.30 153.30 0.1K
15:52 153.30 153.30 153.30 153.30 0.0K
15:53 153.30 153.30 153.30 153.30 0.0K
15:54 153.30 153.30 153.30 153.30 0.0K
15:58 153.25 153.25 153.25 153.25 0.0K
16:02 153.25 153.25 153.25 153.25 0.0K
16:03 153.25 153.25 153.25 153.25 0.2K
16:06 153.45 153.45 153.45 153.45 0.2K
16:19 153.45 153.45 153.45 153.45 0.0K
16:20 153.45 153.45 153.45 153.45 0.0K
16:22 153.50 153.50 153.50 153.50 0.1K
16:24 153.25 153.25 153.25 153.25 0.0K
16:25 153.50 153.50 153.50 153.50 0.3K
16:27 153.50 153.50 153.50 153.50 0.1K
16:33 153.75 153.75 153.75 153.75 0.0K
16:35 153.75 153.75 153.75 153.75 0.0K
16:41 153.75 153.75 153.75 153.75 0.0K
16:46 153.55 153.55 153.55 153.55 0.0K
16:47 153.55 153.55 153.55 153.55 0.0K
16:50 153.70 153.70 153.70 153.70 0.0K
17:08 153.60 153.70 153.60 153.70 0.8K
17:09 153.60 153.60 153.60 153.60 0.2K
17:10 153.65 153.65 153.65 153.65 0.0K
17:11 153.65 153.65 153.65 153.65 0.1K
17:20 153.70 153.70 153.70 153.70 0.0K
17:27 153.65 153.65 153.65 153.65 0.1K
17:30 153.65 153.65 153.65 153.65 0.0K
17:35 153.60 153.60 153.60 153.60 0.2K
17:37 153.55 153.60 153.55 153.60 0.3K
17:40 153.50 153.50 153.50 153.50 0.0K
17:41 153.50 153.50 153.50 153.50 0.0K
17:45 153.60 153.60 153.60 153.60 0.0K
18:05 153.50 153.50 153.50 153.50 0.2K
18:06 153.60 153.60 153.60 153.60 0.0K
18:10 153.10 153.10 153.10 153.10 1.0K
18:11 153.10 153.10 153.10 153.10 0.2K
18:12 153.15 153.15 153.15 153.15 0.0K
18:20 153.15 153.15 153.15 153.15 0.0K
18:21 153.45 153.45 153.45 153.45 0.1K
18:28 153.15 153.20 153.15 153.20 0.0K
18:29 153.15 153.45 153.15 153.45 0.0K
18:30 153.15 153.15 153.15 153.15 0.0K
18:31 153.10 153.10 153.10 153.10 0.0K
18:33 153.10 153.10 153.10 153.10 0.5K
18:38 153.10 153.10 153.05 153.05 0.1K
18:39 153.30 153.30 153.30 153.30 0.0K
18:45 153.35 153.35 153.35 153.35 0.4K
23:49 153.35 153.35 153.35 153.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar