MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
104.00
Letzte Aktualisierung: 2025-10-05
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 146.80 146.80 146.80 146.80 0.1K
10:00 146.70 146.95 146.65 146.95 6.9K
10:01 146.95 147.90 146.95 147.90 2.8K
10:03 147.65 147.65 147.65 147.65 0.1K
10:04 147.60 147.60 147.60 147.60 0.0K
10:05 147.50 147.50 147.50 147.50 0.0K
10:06 147.50 147.55 147.50 147.55 1.3K
10:07 147.55 147.55 147.55 147.55 0.3K
10:08 147.25 147.25 147.25 147.25 0.0K
10:10 147.50 147.60 147.50 147.60 0.6K
10:11 147.65 147.65 147.65 147.65 0.3K
10:12 147.75 149.45 147.75 149.15 2.3K
10:13 149.75 149.75 148.55 148.55 0.5K
10:15 148.55 148.55 148.55 148.55 0.1K
10:16 149.35 149.35 149.35 149.35 0.2K
10:19 149.10 149.10 148.30 148.30 0.8K
10:22 148.20 148.20 148.20 148.20 0.1K
10:23 148.30 148.30 148.30 148.30 0.3K
10:25 149.20 149.20 149.20 149.20 1.5K
10:28 149.30 149.30 149.30 149.30 0.4K
10:29 149.80 149.80 149.80 149.80 2.6K
10:30 149.90 149.90 149.85 149.90 1.7K
10:31 150.00 150.60 150.00 150.20 7.4K
10:32 150.35 150.35 149.10 149.70 2.8K
10:33 149.85 150.30 149.85 150.00 0.6K
10:34 150.10 150.20 149.70 150.05 2.8K
10:36 150.05 150.05 150.05 150.05 0.2K
10:37 150.10 150.10 150.00 150.00 0.2K
10:38 150.00 150.45 150.00 150.25 1.4K
10:39 150.20 150.65 150.20 150.65 1.3K
10:40 150.40 150.65 150.40 150.65 0.6K
10:41 150.60 150.60 150.60 150.60 0.1K
10:42 150.20 150.20 150.20 150.20 1.4K
10:43 150.20 150.20 150.05 150.05 0.3K
10:44 150.30 150.30 150.30 150.30 0.2K
10:45 150.50 150.50 150.50 150.50 0.3K
10:46 150.35 150.35 150.30 150.30 0.5K
10:47 150.30 150.50 150.30 150.50 0.4K
10:48 150.60 151.70 150.60 151.70 8.4K
10:49 152.35 152.35 152.30 152.30 1.2K
10:50 152.25 152.25 151.65 151.65 0.4K
10:51 151.50 151.50 151.50 151.50 1.3K
10:52 151.45 151.45 151.25 151.25 2.8K
10:53 151.25 152.05 151.25 152.05 0.4K
10:54 152.05 152.05 151.50 151.50 1.3K
10:55 151.30 151.35 151.05 151.20 1.3K
10:56 150.95 150.95 150.95 150.95 0.6K
10:57 151.00 151.00 151.00 151.00 0.5K
11:00 151.70 151.80 151.20 151.20 0.8K
11:01 151.05 151.05 151.05 151.05 1.9K
11:02 151.05 151.05 151.05 151.05 0.1K
11:03 151.05 151.05 151.05 151.05 0.3K
11:04 151.00 151.00 149.65 150.00 30.8K
11:05 149.70 150.05 149.50 149.75 0.6K
11:06 149.75 149.85 149.75 149.85 0.3K
11:07 149.85 150.00 149.75 149.75 0.1K
11:08 149.75 149.75 149.70 149.70 0.3K
11:09 149.15 149.15 149.15 149.15 0.2K
11:10 149.15 149.15 149.15 149.15 0.0K
11:11 149.35 149.35 149.35 149.35 0.4K
11:12 149.35 149.35 149.35 149.35 0.1K
11:13 148.50 148.50 148.50 148.50 3.2K
11:14 148.50 148.50 148.50 148.50 0.1K
11:15 148.45 148.45 148.45 148.45 1.4K
11:18 149.35 149.35 149.35 149.35 0.1K
11:19 149.15 149.30 149.15 149.30 0.0K
11:20 149.30 149.35 149.30 149.35 0.5K
11:21 149.50 149.50 149.35 149.50 0.3K
11:22 149.50 149.50 149.50 149.50 0.4K
11:23 149.50 149.50 149.35 149.35 0.2K
11:24 149.50 150.00 149.50 150.00 0.2K
11:29 149.85 149.85 149.85 149.85 0.1K
11:30 149.55 149.55 149.55 149.55 0.3K
11:31 149.70 149.70 149.55 149.55 0.0K
11:33 149.55 149.55 149.55 149.55 0.2K
11:34 149.65 149.65 149.35 149.35 0.3K
11:35 149.15 149.15 148.80 148.80 0.6K
11:36 148.80 148.80 148.80 148.80 0.2K
11:37 149.10 149.10 148.55 148.55 0.4K
11:38 148.50 149.00 148.50 149.00 0.3K
11:39 149.00 149.00 149.00 149.00 0.1K
11:40 149.25 149.25 149.25 149.25 0.0K
11:41 149.30 149.85 149.30 149.85 1.1K
11:42 149.75 149.75 149.75 149.75 0.0K
11:44 149.50 149.50 149.50 149.50 0.2K
11:45 149.70 149.70 149.70 149.70 0.1K
11:48 149.95 149.95 149.95 149.95 0.1K
11:49 149.95 149.95 149.95 149.95 0.2K
11:50 149.95 149.95 149.95 149.95 0.0K
11:52 149.70 149.70 149.70 149.70 0.1K
11:53 149.70 149.70 149.70 149.70 0.0K
11:57 149.60 149.65 149.50 149.65 0.1K
12:00 149.70 149.70 149.70 149.70 0.1K
12:01 149.45 149.45 149.45 149.45 1.4K
12:02 149.40 149.40 149.40 149.40 3.6K
12:08 148.05 148.05 148.05 148.05 0.2K
12:09 148.05 148.05 148.05 148.05 0.0K
12:13 148.05 148.05 148.05 148.05 0.1K
12:14 148.30 149.45 148.30 149.45 0.8K
12:20 147.85 147.85 147.85 147.85 1.0K
12:22 147.80 147.80 147.80 147.80 0.3K
12:24 147.80 147.80 147.80 147.80 0.1K
12:35 149.05 149.05 149.05 149.05 0.7K
12:41 148.05 148.05 148.05 148.05 0.1K
12:42 148.90 148.90 148.90 148.90 0.2K
12:43 148.05 148.05 148.05 148.05 0.1K
12:45 148.55 148.55 148.55 148.55 0.0K
12:48 147.90 147.90 147.85 147.85 1.3K
12:51 148.50 148.50 147.80 147.80 1.1K
12:54 148.35 148.35 148.35 148.35 0.0K
12:55 148.45 148.45 148.45 148.45 0.1K
12:56 148.35 148.35 148.35 148.35 0.1K
13:01 148.45 148.45 148.45 148.45 0.0K
13:02 148.45 148.50 148.45 148.50 0.4K
13:03 148.50 148.50 148.50 148.50 0.0K
13:05 148.65 148.65 148.65 148.65 0.0K
13:08 148.60 148.60 148.60 148.60 0.0K
13:11 148.60 148.60 148.60 148.60 0.0K
13:12 148.60 148.60 148.60 148.60 0.0K
13:16 149.05 149.05 149.05 149.05 0.0K
13:19 149.20 149.20 149.20 149.20 0.5K
13:24 149.10 149.10 149.10 149.10 0.0K
13:25 149.20 149.20 149.20 149.20 0.1K
13:41 149.10 149.10 149.10 149.10 0.0K
13:44 148.80 148.80 148.80 148.80 0.0K
13:58 148.85 148.85 148.85 148.85 0.0K
14:01 148.85 148.85 148.85 148.85 0.1K
14:05 148.90 148.90 148.90 148.90 0.2K
14:06 148.90 148.90 148.90 148.90 0.1K
14:11 149.20 149.20 149.20 149.20 0.1K
14:12 149.20 149.20 149.20 149.20 0.3K
14:15 149.35 149.35 149.35 149.35 0.1K
14:16 149.80 149.80 149.80 149.80 0.1K
14:17 149.80 149.80 149.80 149.80 0.0K
14:18 149.80 149.80 149.80 149.80 0.1K
14:20 149.80 149.80 149.80 149.80 0.0K
14:23 149.80 149.80 149.80 149.80 0.1K
14:24 150.00 150.00 149.90 149.90 0.2K
14:25 149.90 149.90 149.90 149.90 0.1K
14:26 150.00 150.15 150.00 150.15 0.1K
14:28 150.15 150.15 150.15 150.15 0.1K
14:32 150.35 150.35 150.35 150.35 0.0K
14:33 150.60 150.60 150.40 150.40 0.1K
14:35 150.35 150.35 150.35 150.35 0.0K
14:36 150.35 150.35 150.35 150.35 0.0K
14:37 150.40 150.40 150.40 150.40 0.0K
14:40 150.40 150.40 150.40 150.40 0.0K
14:42 150.70 150.70 150.40 150.40 3.2K
14:43 150.60 150.60 150.60 150.60 0.3K
14:44 150.60 150.60 150.50 150.50 0.0K
14:45 150.50 150.50 150.30 150.30 0.8K
14:46 150.00 150.00 150.00 150.00 0.9K
14:47 150.00 150.00 150.00 150.00 0.1K
14:49 148.85 148.85 148.85 148.85 1.1K
14:51 150.05 150.05 150.05 150.05 1.5K
14:57 149.95 149.95 149.95 149.95 0.1K
14:58 150.05 150.05 150.05 150.05 0.2K
15:06 149.95 149.95 149.95 149.95 0.1K
15:19 150.45 150.45 150.45 150.45 0.1K
15:22 150.00 150.00 150.00 150.00 0.0K
15:32 148.45 148.45 147.95 147.95 22.1K
15:33 147.90 148.40 147.90 148.05 0.2K
15:34 148.00 148.00 147.70 147.95 0.0K
15:35 147.95 147.95 147.95 147.95 0.0K
15:36 147.95 147.95 147.95 147.95 0.2K
15:37 148.05 148.05 148.05 148.05 0.0K
15:38 148.05 148.05 148.05 148.05 0.2K
15:39 148.00 148.00 147.95 147.95 0.7K
15:40 147.70 147.70 147.70 147.70 0.2K
15:41 148.00 148.00 148.00 148.00 0.0K
15:42 148.00 148.00 148.00 148.00 0.9K
15:43 148.00 148.00 148.00 148.00 0.0K
15:44 147.95 147.95 147.95 147.95 0.1K
15:47 147.90 147.90 147.70 147.70 0.9K
15:48 147.90 147.90 147.90 147.90 0.1K
15:50 147.90 147.90 147.90 147.90 0.0K
15:52 147.75 147.75 147.75 147.75 0.0K
15:53 147.75 147.75 147.75 147.75 0.5K
15:54 147.80 147.80 147.80 147.80 0.1K
15:55 147.80 147.80 147.80 147.80 0.0K
16:01 148.10 148.35 148.10 148.35 0.4K
16:02 148.55 148.55 148.55 148.55 0.1K
16:03 148.55 148.55 148.55 148.55 0.0K
16:05 148.60 148.60 148.60 148.60 0.0K
16:06 148.20 148.20 148.20 148.20 0.8K
16:09 148.55 148.60 148.55 148.60 0.5K
16:10 149.30 149.50 149.30 149.50 1.2K
16:11 149.80 149.85 149.35 149.35 0.7K
16:12 149.80 149.80 149.05 149.40 2.0K
16:13 149.75 149.75 149.65 149.65 0.7K
16:14 149.65 150.15 149.65 150.15 1.4K
16:15 150.45 151.35 150.20 151.35 10.6K
16:16 150.60 150.60 149.65 149.95 2.4K
16:17 150.15 150.15 150.15 150.15 0.4K
16:18 150.00 150.00 149.40 149.45 4.5K
16:19 149.95 150.60 149.55 150.60 1.6K
16:20 150.75 151.05 149.90 150.50 0.6K
16:21 150.95 150.95 150.95 150.95 0.6K
16:22 151.00 151.00 150.95 150.95 0.7K
16:23 150.55 150.55 150.55 150.55 0.1K
16:24 151.00 151.00 150.55 150.55 0.5K
16:25 150.95 150.95 150.95 150.95 1.0K
16:26 150.55 150.85 150.55 150.85 0.1K
16:27 149.30 150.90 149.30 150.80 12.1K
16:28 149.90 149.90 149.60 149.60 1.7K
16:29 150.20 150.20 150.20 150.20 0.1K
16:30 150.50 150.50 150.50 150.50 0.3K
16:34 150.40 150.40 150.40 150.40 0.2K
16:36 150.45 150.45 150.45 150.45 0.1K
16:39 150.00 150.40 150.00 150.40 0.1K
16:40 149.95 149.95 149.95 149.95 1.2K
16:41 150.40 150.40 150.40 150.40 0.0K
16:43 149.80 149.80 149.80 149.80 0.0K
16:44 149.75 149.75 149.75 149.75 0.3K
16:45 150.00 150.00 150.00 150.00 0.0K
16:47 149.70 149.70 149.70 149.70 0.2K
16:48 149.70 149.70 149.70 149.70 0.0K
16:50 149.70 149.70 149.70 149.70 0.1K
16:51 149.25 149.25 149.25 149.25 1.0K
16:52 149.05 150.65 149.05 150.65 5.0K
16:53 149.95 149.95 149.95 149.95 0.0K
16:54 150.65 150.65 150.65 150.65 0.8K
16:55 149.90 149.90 149.60 149.60 0.9K
16:56 150.00 150.00 150.00 150.00 0.0K
16:59 149.90 149.90 149.05 149.05 0.8K
17:00 149.10 149.10 149.10 149.10 0.1K
17:02 150.15 150.35 149.80 149.80 3.0K
17:03 149.25 149.45 149.25 149.45 0.5K
17:06 149.30 149.30 149.30 149.30 1.6K
17:07 149.30 149.30 149.30 149.30 0.3K
17:08 150.00 150.00 150.00 150.00 1.3K
17:12 149.90 149.90 149.90 149.90 0.0K
17:15 149.90 149.90 149.90 149.90 0.0K
17:20 149.45 149.80 149.45 149.80 0.8K
17:21 149.45 149.70 149.45 149.70 0.8K
17:22 149.25 149.25 149.25 149.25 0.7K
17:28 149.15 149.20 149.15 149.20 0.0K
17:29 149.75 149.75 149.75 149.75 1.0K
17:30 149.30 149.30 149.30 149.30 0.1K
17:31 149.30 149.30 149.30 149.30 0.0K
17:34 149.65 149.65 149.65 149.65 0.1K
17:35 149.65 149.65 149.65 149.65 0.1K
17:36 149.00 149.45 149.00 149.45 2.7K
17:37 149.55 149.55 149.55 149.55 0.1K
17:40 149.00 149.00 149.00 149.00 0.2K
17:41 149.45 149.45 149.45 149.45 0.0K
17:42 148.90 148.90 148.90 148.90 0.8K
17:43 149.25 149.25 149.25 149.25 0.0K
17:44 148.90 148.90 148.90 148.90 0.2K
17:47 149.30 149.30 149.30 149.30 0.0K
17:48 149.00 149.00 149.00 149.00 0.1K
17:49 148.90 149.25 148.90 149.25 0.1K
17:58 149.25 149.25 149.25 149.25 0.0K
17:59 149.25 149.25 149.25 149.25 0.1K
18:01 149.25 149.30 149.25 149.30 0.1K
18:04 149.75 149.75 149.75 149.75 1.3K
18:12 149.65 149.65 149.25 149.25 0.4K
18:18 149.65 149.65 149.65 149.65 0.0K
18:21 149.25 149.25 149.25 149.25 0.0K
18:23 149.80 149.80 149.80 149.80 0.3K
18:26 149.75 149.75 149.75 149.75 1.0K
18:29 149.75 149.75 149.75 149.75 0.1K
18:31 149.80 149.80 149.60 149.60 0.8K
18:34 150.00 150.00 150.00 150.00 1.7K
18:35 149.90 150.00 149.90 150.00 0.8K
18:37 150.00 150.00 150.00 150.00 0.5K
18:38 149.65 149.65 149.65 149.65 0.5K
18:45 149.85 149.85 149.85 149.85 0.2K
23:49 149.85 149.85 149.85 149.85 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar