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
09:59 152.55 152.55 152.55 152.55 0.4K
10:00 153.15 153.15 152.60 153.10 1.3K
10:02 152.00 152.00 152.00 152.00 0.2K
10:03 152.40 152.40 152.40 152.40 0.0K
10:09 152.80 152.80 152.80 152.80 0.2K
10:10 152.15 152.15 151.95 152.10 0.3K
10:11 152.75 152.90 152.75 152.90 0.3K
10:12 153.25 153.45 153.25 153.45 4.0K
10:13 154.70 155.60 154.50 154.55 13.8K
10:14 155.00 155.00 153.80 154.40 5.8K
10:15 154.40 154.55 154.00 154.00 1.6K
10:16 153.70 153.85 153.70 153.85 0.0K
10:19 154.00 154.00 153.85 153.85 0.0K
10:20 153.75 153.75 153.75 153.75 2.1K
10:21 153.70 153.70 153.65 153.65 0.2K
10:22 153.40 153.40 153.40 153.40 0.4K
10:23 152.75 152.75 152.75 152.75 0.8K
10:24 152.40 152.40 152.40 152.40 0.0K
10:27 152.30 154.10 152.30 153.05 7.7K
10:28 153.10 153.10 152.95 152.95 3.8K
10:29 152.40 152.40 152.40 152.40 3.3K
10:30 152.40 153.00 152.30 152.30 1.9K
10:31 152.20 152.20 151.65 151.65 0.5K
10:32 151.70 151.70 151.70 151.70 0.0K
10:33 151.65 151.95 151.65 151.95 0.6K
10:35 151.75 151.75 151.75 151.75 0.1K
10:36 150.85 150.85 150.85 150.85 1.4K
10:37 151.00 151.00 151.00 151.00 0.1K
10:38 151.80 151.80 151.80 151.80 0.3K
10:39 151.90 151.90 151.90 151.90 0.0K
10:42 151.90 151.90 151.90 151.90 0.0K
10:43 151.80 151.80 151.80 151.80 0.1K
10:46 151.80 151.80 151.80 151.80 0.0K
10:50 151.20 151.20 151.20 151.20 1.0K
10:58 151.65 151.65 151.65 151.65 0.2K
10:59 151.80 152.00 151.80 152.00 0.6K
11:00 152.00 152.00 152.00 152.00 0.1K
11:11 151.70 151.70 151.70 151.70 0.1K
11:12 151.70 151.70 151.70 151.70 0.1K
11:14 151.25 151.25 151.20 151.20 1.5K
11:15 151.15 151.15 151.15 151.15 0.1K
11:16 151.00 151.00 151.00 151.00 0.2K
11:19 150.90 150.90 150.90 150.90 0.1K
11:23 150.85 150.85 150.85 150.85 0.3K
11:24 150.80 150.80 150.80 150.80 0.1K
11:25 150.70 150.70 150.70 150.70 0.3K
11:29 150.85 150.85 150.85 150.85 0.2K
11:30 150.75 150.75 150.75 150.75 0.0K
11:31 150.40 150.40 150.40 150.40 0.1K
11:33 150.15 150.15 150.15 150.15 0.3K
11:34 150.20 150.20 150.10 150.10 1.1K
11:35 150.10 150.10 150.10 150.10 0.0K
11:37 150.55 150.55 150.55 150.55 0.0K
11:39 150.50 150.50 150.50 150.50 0.2K
11:45 150.65 150.65 150.65 150.65 0.0K
11:46 150.70 150.70 150.70 150.70 0.2K
11:49 150.50 150.50 150.50 150.50 0.4K
11:50 150.50 150.50 150.50 150.50 0.0K
11:52 150.50 150.50 150.50 150.50 0.5K
11:53 150.15 150.15 150.15 150.15 0.0K
11:56 150.15 150.15 150.15 150.15 0.0K
12:01 150.00 150.15 150.00 150.15 1.9K
12:02 150.15 150.15 150.15 150.15 0.0K
12:03 150.00 150.00 150.00 150.00 0.0K
12:04 150.00 150.00 150.00 150.00 0.2K
12:05 150.15 150.15 150.15 150.15 0.0K
12:06 150.00 150.00 150.00 150.00 0.0K
12:09 150.05 150.05 150.05 150.05 0.0K
12:11 150.00 150.00 150.00 150.00 3.9K
12:12 150.00 150.00 150.00 150.00 0.1K
12:13 150.00 150.00 150.00 150.00 0.0K
12:14 150.00 150.00 150.00 150.00 0.1K
12:16 148.35 148.35 148.35 148.35 2.5K
12:17 148.35 148.45 148.15 148.15 1.5K
12:18 148.45 148.70 148.45 148.70 0.9K
12:19 148.30 148.30 148.25 148.25 0.1K
12:21 148.15 148.15 148.15 148.15 1.0K
12:22 148.65 148.65 148.65 148.65 0.7K
12:23 148.45 148.45 148.45 148.45 0.1K
12:24 148.45 148.45 148.45 148.45 0.0K
12:25 148.70 148.70 148.60 148.60 0.1K
12:26 148.60 148.60 148.45 148.45 0.0K
12:27 148.20 148.25 148.20 148.25 0.1K
12:28 148.75 148.75 148.15 148.20 1.1K
12:29 148.20 148.20 148.20 148.20 0.1K
12:30 148.05 148.05 148.05 148.05 1.0K
12:31 148.10 148.10 148.10 148.10 0.0K
12:33 148.35 148.35 148.35 148.35 0.1K
12:34 148.40 148.40 148.40 148.40 0.1K
12:35 148.40 148.40 148.40 148.40 0.1K
12:36 148.40 148.40 148.40 148.40 0.0K
12:37 148.15 148.65 148.15 148.65 0.3K
12:38 148.70 148.70 148.70 148.70 0.0K
12:39 148.80 148.80 148.65 148.65 0.1K
12:43 148.80 148.80 148.80 148.80 0.2K
12:44 148.70 148.70 148.70 148.70 0.0K
12:45 148.80 148.80 148.70 148.70 0.1K
12:46 148.70 148.70 148.70 148.70 0.2K
12:47 148.80 148.80 148.80 148.80 0.7K
12:48 148.80 148.95 148.80 148.95 0.5K
12:49 148.95 148.95 148.95 148.95 0.3K
12:50 149.25 149.25 149.15 149.15 1.2K
12:51 149.15 149.15 149.05 149.05 0.1K
12:52 149.05 149.05 149.05 149.05 0.0K
12:53 149.40 149.40 148.95 148.95 0.2K
12:54 149.00 149.00 149.00 149.00 0.0K
12:55 148.85 148.85 148.85 148.85 0.1K
12:56 149.00 149.00 148.65 148.65 0.2K
12:58 148.65 148.65 148.65 148.65 0.1K
13:00 148.55 148.95 148.55 148.95 0.4K
13:01 148.55 148.85 148.50 148.50 0.9K
13:03 148.70 148.70 148.70 148.70 0.0K
13:04 148.85 148.85 148.85 148.85 0.0K
13:10 148.90 148.90 148.90 148.90 0.0K
13:11 148.60 148.60 148.60 148.60 0.0K
13:13 148.60 148.60 148.60 148.60 0.0K
13:14 148.60 148.60 148.60 148.60 0.0K
13:19 148.75 148.75 148.75 148.75 0.1K
13:22 148.95 148.95 148.95 148.95 0.2K
13:23 149.00 149.00 149.00 149.00 0.5K
13:24 149.00 149.10 149.00 149.10 1.2K
13:25 149.35 149.90 149.35 149.75 0.5K
13:26 149.75 149.75 149.75 149.75 0.0K
13:27 149.75 149.75 149.75 149.75 0.0K
13:28 149.75 149.75 149.75 149.75 0.1K
13:29 150.30 150.30 150.30 150.30 1.3K
13:30 150.25 150.30 150.25 150.25 0.9K
13:31 150.25 150.25 150.25 150.25 0.3K
13:34 149.75 151.95 149.75 151.75 2.3K
13:37 150.55 151.40 150.55 151.40 0.5K
13:38 151.20 151.20 151.20 151.20 0.1K
13:40 151.00 151.00 150.55 150.55 0.6K
13:44 150.55 150.55 150.55 150.55 0.0K
13:51 150.50 150.50 150.50 150.50 0.1K
13:53 150.50 150.50 150.50 150.50 0.4K
13:54 150.25 150.35 150.25 150.35 0.3K
13:55 150.35 150.35 150.35 150.35 0.1K
13:57 150.35 150.35 150.35 150.35 0.0K
14:00 150.35 150.35 150.35 150.35 0.0K
14:01 150.35 150.35 150.35 150.35 0.0K
14:02 150.05 150.05 150.05 150.05 0.1K
14:04 150.05 150.05 150.05 150.05 0.1K
14:05 150.05 150.05 149.85 149.85 0.1K
14:06 150.75 150.75 150.75 150.75 0.1K
14:09 150.40 150.40 150.40 150.40 0.0K
14:16 150.40 150.40 150.40 150.40 0.3K
14:21 150.35 150.35 150.35 150.35 0.1K
14:26 150.00 150.00 150.00 150.00 0.1K
14:27 150.00 150.00 150.00 150.00 0.2K
14:30 150.10 150.60 150.10 150.60 0.0K
14:32 150.70 150.70 150.70 150.70 0.0K
14:33 150.50 150.50 150.50 150.50 0.0K
14:34 149.85 149.85 149.85 149.85 0.4K
14:36 150.40 150.40 150.40 150.40 0.1K
14:50 149.60 149.60 149.60 149.60 0.2K
14:55 149.20 149.20 149.20 149.20 0.7K
14:58 149.30 149.30 149.30 149.30 0.0K
14:59 150.05 150.05 150.00 150.00 0.3K
15:04 149.15 149.15 149.15 149.15 0.1K
15:06 149.45 149.45 149.45 149.45 0.1K
15:10 149.40 149.40 149.40 149.40 0.3K
15:11 149.25 149.25 149.25 149.25 0.3K
15:14 149.40 149.40 149.40 149.40 0.0K
15:19 149.60 149.60 149.60 149.60 0.0K
15:31 149.65 149.65 149.65 149.65 0.1K
15:32 150.35 150.35 150.35 150.35 0.0K
15:39 150.35 150.35 150.35 150.35 0.0K
15:45 149.85 149.85 149.85 149.85 0.0K
15:57 149.90 149.90 149.75 149.75 0.1K
15:58 149.70 149.70 149.70 149.70 0.1K
16:07 149.70 149.70 149.70 149.70 0.0K
16:08 149.75 149.75 149.75 149.75 0.1K
16:09 149.75 149.75 149.75 149.75 0.0K
16:16 149.70 149.70 149.60 149.60 0.1K
16:26 149.95 149.95 149.95 149.95 0.0K
16:29 149.85 149.85 149.60 149.60 0.1K
16:31 149.90 149.95 149.90 149.95 0.0K
16:37 150.00 150.00 150.00 150.00 0.1K
16:38 149.80 149.80 149.80 149.80 0.1K
16:39 150.30 150.30 150.30 150.30 0.9K
16:41 149.65 149.65 149.65 149.65 0.0K
16:45 149.80 149.80 149.80 149.80 0.1K
16:49 149.60 149.60 149.60 149.60 0.0K
16:55 149.50 149.70 149.50 149.70 0.8K
16:56 149.15 149.15 148.60 148.60 1.4K
16:57 148.50 148.50 148.50 148.50 0.5K
17:00 148.50 148.50 148.00 148.00 4.6K
17:01 148.00 148.45 148.00 148.45 0.0K
17:03 148.00 148.00 148.00 148.00 0.1K
17:04 148.00 148.00 148.00 148.00 0.1K
17:06 148.45 148.45 148.45 148.45 0.0K
17:07 148.45 148.60 148.15 148.50 0.2K
17:08 148.50 148.50 148.50 148.50 0.0K
17:09 148.50 148.60 148.50 148.60 0.0K
17:11 148.20 148.20 148.20 148.20 0.0K
17:12 148.55 148.55 148.55 148.55 0.0K
17:15 148.60 148.60 148.60 148.60 0.0K
17:19 148.85 148.85 148.85 148.85 0.2K
17:27 148.30 148.30 148.30 148.30 0.0K
17:33 148.35 148.35 148.35 148.35 0.0K
17:39 148.15 148.15 148.15 148.15 1.3K
17:41 148.15 148.15 148.15 148.15 0.6K
17:42 148.15 148.15 148.15 148.15 0.0K
17:45 148.15 148.15 148.15 148.15 0.0K
17:46 148.35 148.35 148.35 148.35 0.0K
17:48 148.15 148.15 148.15 148.15 0.1K
17:50 148.35 148.35 148.35 148.35 0.0K
17:53 148.35 148.35 148.35 148.35 0.0K
17:56 148.25 148.25 148.25 148.25 0.0K
17:57 148.35 148.35 148.35 148.35 0.2K
17:59 148.25 148.25 148.25 148.25 0.3K
18:00 148.00 148.00 148.00 148.00 1.8K
18:03 148.30 148.30 148.30 148.30 0.2K
18:05 148.30 148.30 148.30 148.30 0.1K
18:11 148.10 148.10 148.10 148.10 0.0K
18:14 148.10 148.10 148.05 148.05 0.1K
18:15 148.20 148.20 148.20 148.20 0.1K
18:17 148.00 148.00 148.00 148.00 0.3K
18:23 148.20 148.20 148.20 148.20 0.0K
18:24 148.25 148.25 148.25 148.25 0.1K
18:26 148.30 148.30 148.30 148.30 0.4K
18:29 147.50 147.50 147.50 147.50 1.9K
18:30 147.75 147.75 147.75 147.75 0.0K
18:33 148.10 148.10 148.10 148.10 0.0K
18:35 147.20 147.20 147.20 147.20 0.6K
18:36 147.20 147.20 147.20 147.20 0.1K
18:37 147.20 147.20 147.20 147.20 0.0K
18:39 147.80 147.80 147.80 147.80 0.1K
18:45 147.80 147.80 147.80 147.80 0.7K
23:49 147.80 147.80 147.80 147.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar