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
09:59 154.00 154.00 154.00 154.00 0.1K
10:00 154.35 154.35 154.35 154.35 0.4K
10:01 154.85 154.85 154.85 154.85 0.2K
10:02 154.85 154.95 154.85 154.95 0.5K
10:03 155.00 155.85 155.00 155.85 3.1K
10:04 155.00 155.15 155.00 155.15 1.2K
10:05 155.05 156.00 155.05 156.00 2.1K
10:06 156.00 156.00 155.60 155.60 1.2K
10:07 155.15 155.15 155.00 155.00 3.8K
10:08 155.00 155.35 155.00 155.25 0.8K
10:09 155.35 155.35 155.35 155.35 0.2K
10:10 155.15 155.35 155.15 155.35 0.4K
10:11 155.55 156.30 155.55 156.30 3.2K
10:12 156.45 156.55 156.45 156.55 2.9K
10:13 156.45 156.45 156.00 156.20 3.0K
10:14 156.20 156.55 156.20 156.40 1.1K
10:15 156.35 156.35 155.95 155.95 0.6K
10:16 155.85 155.85 155.85 155.85 1.7K
10:17 155.85 156.10 155.85 156.10 1.3K
10:18 155.65 155.65 155.65 155.65 0.7K
10:20 155.90 155.90 155.65 155.80 0.4K
10:21 155.80 155.95 155.80 155.80 0.2K
10:22 155.65 155.80 155.65 155.80 0.1K
10:23 155.80 155.80 155.80 155.80 0.0K
10:24 155.80 155.80 155.80 155.80 0.6K
10:25 156.00 156.00 155.60 155.60 0.7K
10:26 155.05 155.05 155.05 155.05 2.3K
10:27 155.20 155.20 155.20 155.20 0.1K
10:30 155.20 155.20 155.10 155.10 0.4K
10:31 155.10 155.10 155.10 155.10 0.0K
10:32 155.20 155.20 155.20 155.20 0.0K
10:34 155.20 155.20 155.20 155.20 0.1K
10:35 155.20 155.20 155.15 155.15 0.0K
10:37 155.10 155.10 155.10 155.10 0.1K
10:38 155.10 155.10 155.10 155.10 0.1K
10:39 155.10 155.10 155.10 155.10 0.1K
10:40 155.00 155.00 155.00 155.00 0.8K
10:41 155.00 155.05 155.00 155.05 0.5K
10:42 155.05 155.10 155.05 155.10 0.2K
10:43 155.10 155.10 155.10 155.10 0.0K
10:44 155.60 155.60 155.50 155.60 0.3K
10:45 155.75 155.95 155.75 155.95 0.5K
10:46 155.95 155.95 155.95 155.95 0.3K
10:47 155.60 155.60 155.60 155.60 0.0K
10:49 155.60 155.95 155.55 155.95 0.5K
10:50 155.90 155.90 155.60 155.60 0.1K
10:51 155.55 155.55 155.55 155.55 0.0K
10:52 155.55 155.55 155.55 155.55 1.4K
10:53 155.55 155.60 155.55 155.55 0.1K
10:54 155.60 155.60 155.55 155.60 0.1K
10:55 155.50 155.50 155.50 155.50 0.3K
10:56 155.50 155.60 155.50 155.60 0.1K
10:57 155.60 155.60 155.60 155.60 0.0K
10:58 155.50 155.50 155.50 155.50 0.0K
10:59 155.85 155.85 155.85 155.85 0.1K
11:00 155.90 155.90 155.90 155.90 0.0K
11:01 155.90 155.90 155.90 155.90 0.5K
11:02 155.90 155.90 155.90 155.90 0.2K
11:03 156.00 156.00 156.00 156.00 1.1K
11:04 155.95 156.00 155.90 156.00 0.8K
11:05 156.00 156.15 155.80 155.80 1.1K
11:06 156.15 156.15 156.15 156.15 0.3K
11:08 156.15 156.15 156.15 156.15 0.0K
11:09 156.15 156.15 156.15 156.15 0.0K
11:10 155.90 155.90 155.90 155.90 0.0K
11:11 156.15 156.15 156.00 156.00 0.5K
11:12 155.95 156.00 155.95 156.00 0.3K
11:14 156.15 156.25 156.15 156.25 0.3K
11:15 156.30 156.30 156.30 156.30 0.0K
11:16 156.00 156.00 156.00 156.00 0.0K
11:18 156.35 156.35 156.35 156.35 0.0K
11:19 156.35 156.35 156.35 156.35 0.0K
11:21 156.35 156.40 156.35 156.35 0.2K
11:23 156.35 156.35 156.00 156.00 0.4K
11:25 156.05 156.30 156.05 156.30 0.1K
11:27 156.15 156.15 156.15 156.15 0.0K
11:29 156.15 156.15 156.15 156.15 0.0K
11:30 156.15 156.15 156.15 156.15 0.0K
11:31 156.10 156.10 156.05 156.05 0.6K
11:32 156.10 156.10 156.10 156.10 0.1K
11:33 156.10 156.10 156.10 156.10 0.0K
11:34 156.05 156.05 156.05 156.05 0.3K
11:35 156.05 156.05 156.05 156.05 0.1K
11:36 155.85 155.85 155.85 155.85 0.8K
11:39 155.80 155.80 155.80 155.80 0.3K
11:40 156.30 156.30 155.85 155.85 1.2K
11:44 156.10 156.10 156.10 156.10 0.0K
11:45 155.85 155.85 155.85 155.85 0.0K
11:47 155.85 155.85 155.85 155.85 0.0K
11:48 156.25 156.25 156.20 156.20 0.3K
12:02 156.05 156.05 156.05 156.05 0.3K
12:03 156.05 156.05 156.05 156.05 0.1K
12:10 155.85 155.85 155.85 155.85 0.0K
12:11 155.85 155.85 155.85 155.85 0.0K
12:13 155.80 155.80 155.80 155.80 0.1K
12:14 155.80 155.80 155.80 155.80 0.2K
12:15 155.80 155.80 155.80 155.80 0.4K
12:16 155.80 155.80 155.80 155.80 0.0K
12:18 155.85 155.85 155.85 155.85 0.3K
12:19 155.80 155.80 155.80 155.80 0.1K
12:20 155.80 155.80 155.80 155.80 0.0K
12:21 155.80 155.80 155.80 155.80 0.0K
12:22 155.55 155.55 155.50 155.50 1.1K
12:23 155.50 155.50 155.50 155.50 0.3K
12:24 155.50 155.50 155.40 155.40 0.1K
12:25 155.50 155.80 155.50 155.80 2.5K
12:26 155.80 155.80 155.55 155.55 0.6K
12:27 155.75 155.75 155.75 155.75 0.0K
12:29 155.20 155.20 155.20 155.20 0.3K
12:30 155.10 155.10 155.10 155.10 1.6K
12:31 155.05 155.05 155.00 155.00 0.7K
12:32 155.00 155.00 155.00 155.00 0.0K
12:33 155.10 155.10 155.10 155.10 0.2K
12:34 155.10 155.10 155.00 155.00 0.9K
12:36 155.10 155.10 155.00 155.00 0.1K
12:37 154.90 154.90 154.75 154.75 1.0K
12:38 154.70 154.70 154.70 154.70 0.1K
12:39 154.70 154.75 154.70 154.75 0.1K
12:40 155.05 155.05 155.05 155.05 0.1K
12:41 155.10 155.10 155.10 155.10 0.0K
12:44 155.10 155.10 155.10 155.10 0.4K
12:45 154.90 154.90 154.85 154.85 0.0K
12:46 155.10 155.10 155.10 155.10 0.1K
12:48 155.10 155.10 155.10 155.10 0.3K
12:53 154.90 154.90 154.90 154.90 2.0K
13:03 155.35 155.35 155.35 155.35 0.1K
13:11 155.30 155.30 155.30 155.30 0.1K
13:12 155.10 155.10 155.10 155.10 0.1K
13:13 155.00 155.00 155.00 155.00 0.5K
13:16 155.00 155.10 155.00 155.10 0.1K
13:17 155.10 155.10 155.10 155.10 0.0K
13:20 155.00 155.00 155.00 155.00 0.1K
13:24 155.00 155.00 155.00 155.00 0.0K
13:28 154.95 155.05 154.95 155.05 0.6K
13:29 155.05 155.05 155.05 155.05 0.5K
13:31 154.90 154.90 154.90 154.90 0.0K
13:32 155.05 155.05 155.05 155.05 0.0K
13:33 155.05 155.05 155.05 155.05 0.0K
13:34 155.05 155.05 155.05 155.05 0.0K
13:38 155.05 155.05 155.05 155.05 0.1K
13:39 155.10 155.10 155.10 155.10 0.3K
13:48 155.15 155.15 155.15 155.15 0.1K
13:52 155.30 155.30 155.30 155.30 0.2K
13:53 155.30 155.30 155.30 155.30 0.0K
13:54 155.30 155.30 155.30 155.30 0.0K
13:57 155.30 155.30 155.30 155.30 0.0K
13:58 155.30 155.30 155.30 155.30 0.0K
13:59 155.25 155.25 155.25 155.25 0.1K
14:00 155.25 155.25 155.25 155.25 0.4K
14:02 155.25 155.25 155.25 155.25 0.5K
14:06 155.30 155.30 155.30 155.30 0.1K
14:08 155.25 155.25 155.25 155.25 0.0K
14:10 155.25 155.25 155.25 155.25 0.1K
14:14 155.30 155.30 155.30 155.30 0.0K
14:17 155.30 155.30 155.30 155.30 0.0K
14:20 155.30 155.35 155.30 155.35 1.1K
14:21 155.25 155.25 155.25 155.25 0.8K
14:24 155.25 155.30 155.25 155.30 0.1K
14:28 155.25 155.25 155.25 155.25 0.0K
14:31 155.25 155.25 155.25 155.25 0.0K
14:32 155.30 155.30 155.30 155.30 0.0K
14:33 155.35 155.35 155.35 155.35 0.0K
14:35 155.35 155.35 155.35 155.35 0.3K
14:36 155.25 155.25 155.25 155.25 0.0K
14:43 155.25 155.25 155.25 155.25 0.2K
14:50 155.30 155.30 155.30 155.30 0.3K
14:52 155.30 155.30 155.30 155.30 0.1K
14:57 155.25 155.25 155.25 155.25 0.0K
14:59 155.25 155.25 155.25 155.25 0.2K
15:00 155.25 155.25 155.25 155.25 0.1K
15:05 155.25 155.25 155.25 155.25 0.0K
15:07 155.25 155.25 155.25 155.25 0.0K
15:10 155.25 155.55 155.25 155.55 0.2K
15:11 155.55 155.55 155.55 155.55 0.1K
15:13 155.60 155.60 155.55 155.55 0.0K
15:14 155.55 155.55 155.55 155.55 0.1K
15:16 155.55 155.55 155.55 155.55 0.6K
15:21 155.20 155.20 155.20 155.20 0.2K
15:31 155.20 155.20 155.20 155.20 0.2K
15:42 155.50 155.50 155.50 155.50 0.1K
15:43 155.50 155.60 155.50 155.60 1.5K
15:44 155.30 155.30 155.25 155.25 0.8K
15:45 155.20 155.20 155.20 155.20 1.2K
15:46 155.45 155.45 155.45 155.45 0.2K
15:49 155.40 155.40 155.40 155.40 0.3K
15:52 155.40 155.40 155.40 155.40 0.1K
15:53 155.25 155.25 155.15 155.15 0.5K
15:54 155.10 155.10 155.10 155.10 0.1K
15:56 155.35 155.40 155.35 155.40 0.6K
15:59 155.40 155.40 155.05 155.05 0.3K
16:00 155.05 155.05 155.05 155.05 0.3K
16:05 155.05 155.05 155.05 155.05 0.0K
16:12 154.90 154.90 154.05 154.05 4.1K
16:14 154.05 154.05 154.05 154.05 0.2K
16:17 154.05 154.05 154.05 154.05 0.0K
16:18 154.05 154.05 154.05 154.05 0.4K
16:20 154.05 154.05 154.00 154.00 0.1K
16:21 154.00 154.05 154.00 154.05 0.2K
16:22 154.00 154.05 154.00 154.05 0.4K
16:30 154.15 154.15 154.15 154.15 0.2K
16:32 154.05 154.05 154.05 154.05 0.1K
16:33 154.05 154.05 154.05 154.05 0.2K
16:34 153.85 153.85 153.85 153.85 2.1K
16:39 153.90 153.90 153.90 153.90 0.0K
16:40 153.30 153.30 153.30 153.30 2.1K
16:41 153.30 153.30 153.30 153.30 0.1K
16:42 152.35 152.35 152.35 152.35 4.5K
16:43 152.70 152.75 152.70 152.75 0.5K
16:44 152.80 153.30 152.80 153.30 0.0K
16:51 152.60 152.60 152.60 152.60 0.1K
16:52 152.60 152.60 152.60 152.60 0.2K
16:56 152.50 152.50 152.50 152.50 0.1K
16:57 152.45 152.45 152.40 152.40 0.2K
16:58 152.40 152.40 152.40 152.40 0.2K
16:59 152.40 152.40 152.40 152.40 0.0K
17:00 152.40 152.40 152.25 152.25 0.2K
17:01 152.60 152.60 152.20 152.50 0.4K
17:02 152.20 152.20 152.20 152.20 0.3K
17:03 151.70 152.00 151.70 152.00 3.3K
17:04 151.55 151.55 151.55 151.55 1.1K
17:05 151.55 151.55 151.45 151.45 0.1K
17:06 151.45 151.45 151.45 151.45 0.2K
17:07 151.55 151.55 151.55 151.55 0.3K
17:08 151.85 151.85 151.85 151.85 0.0K
17:09 151.85 151.85 151.85 151.85 0.1K
17:10 151.85 151.85 151.85 151.85 0.2K
17:11 150.25 150.25 150.20 150.20 3.9K
17:12 150.90 150.90 150.90 150.90 0.3K
17:13 151.00 151.00 150.70 150.70 1.7K
17:14 150.80 150.80 150.80 150.80 0.1K
17:15 151.10 151.20 150.60 151.20 0.3K
17:16 151.20 151.25 151.00 151.25 1.1K
17:17 150.70 150.70 150.70 150.70 0.1K
17:19 151.30 151.30 151.25 151.25 0.3K
17:20 151.25 151.25 150.50 150.50 0.7K
17:21 150.90 150.90 150.90 150.90 0.4K
17:25 150.95 150.95 150.95 150.95 0.2K
17:28 151.45 151.45 151.45 151.45 0.7K
17:30 151.60 151.60 151.50 151.50 0.2K
17:37 151.55 151.55 151.55 151.55 0.0K
17:39 151.85 151.85 151.85 151.85 0.0K
17:40 151.85 151.85 151.85 151.85 0.0K
17:43 151.85 151.85 151.85 151.85 0.1K
17:46 151.90 151.90 151.90 151.90 0.0K
17:48 151.90 151.90 151.90 151.90 0.0K
17:50 152.00 152.00 152.00 152.00 0.0K
17:51 152.00 152.00 152.00 152.00 0.1K
17:54 152.05 152.05 152.05 152.05 0.0K
17:56 152.05 152.25 152.05 152.25 0.0K
17:59 152.25 152.25 152.25 152.25 0.1K
18:01 152.05 152.05 152.05 152.05 0.0K
18:03 152.00 152.00 152.00 152.00 0.4K
18:06 152.00 152.00 152.00 152.00 0.0K
18:07 152.25 152.25 152.25 152.25 0.0K
18:08 152.20 152.20 152.20 152.20 0.0K
18:09 152.00 152.00 152.00 152.00 0.7K
18:10 152.15 152.15 152.15 152.15 0.0K
18:11 152.10 152.10 152.10 152.10 0.0K
18:16 152.15 152.15 152.10 152.10 0.0K
18:18 152.35 152.35 152.35 152.35 0.2K
18:19 152.00 152.00 152.00 152.00 0.3K
18:20 151.85 151.85 151.85 151.85 0.3K
18:28 152.00 152.00 151.85 151.85 0.0K
18:31 151.85 152.00 151.85 151.85 0.5K
18:32 151.50 151.50 151.50 151.50 1.5K
18:34 151.85 151.85 151.85 151.85 0.3K
18:35 151.90 151.90 151.90 151.90 0.0K
18:38 151.50 151.50 151.50 151.50 0.6K
18:39 151.50 151.50 151.50 151.50 0.1K
18:45 151.55 151.55 151.55 151.55 0.8K
18:49 151.55 151.55 151.55 151.55 0.2K
23:49 151.55 151.55 151.55 151.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar