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
10:02 150.50 151.00 150.50 151.00 0.4K
10:05 150.95 150.95 150.95 150.95 0.1K
10:06 150.95 151.30 150.95 150.95 0.1K
10:07 150.95 150.95 150.95 150.95 0.0K
10:08 150.90 150.95 150.90 150.95 0.7K
10:11 150.80 150.95 150.80 150.95 0.1K
10:12 150.90 150.90 150.90 150.90 0.0K
10:13 150.80 150.80 150.80 150.80 0.3K
10:17 150.90 150.90 150.90 150.90 0.0K
10:19 150.90 150.90 150.90 150.90 0.3K
10:20 150.95 150.95 150.95 150.95 0.0K
10:21 150.95 150.95 150.95 150.95 0.0K
10:22 150.90 150.90 150.90 150.90 0.1K
10:23 150.95 151.25 150.95 151.25 0.1K
10:24 151.20 151.40 151.00 151.40 0.9K
10:25 151.40 152.00 151.40 152.00 3.1K
10:26 152.30 152.30 152.00 152.00 1.4K
10:27 151.70 152.00 151.70 151.90 0.5K
10:28 151.70 151.70 151.70 151.70 0.0K
10:29 151.55 151.55 151.40 151.40 0.6K
10:31 151.95 151.95 151.95 151.95 0.0K
10:32 151.30 151.85 151.30 151.85 0.2K
10:33 151.85 152.00 151.85 152.00 0.5K
10:34 152.00 152.00 152.00 152.00 0.0K
10:35 152.05 152.05 152.05 152.05 0.2K
10:36 151.95 151.95 151.95 151.95 0.6K
10:37 152.00 152.00 152.00 152.00 0.0K
10:38 152.00 152.00 152.00 152.00 0.0K
10:41 151.70 151.70 151.70 151.70 0.0K
10:45 151.30 151.30 151.30 151.30 1.0K
10:46 151.85 151.85 151.35 151.35 0.3K
10:47 151.35 151.35 151.35 151.35 0.0K
10:48 151.75 151.75 151.75 151.75 0.0K
10:54 151.95 151.95 151.95 151.95 0.0K
10:55 151.95 151.95 151.95 151.95 0.0K
10:58 151.65 151.65 151.05 151.50 0.5K
10:59 151.30 151.30 151.30 151.30 0.0K
11:00 151.50 151.50 151.50 151.50 0.0K
11:01 151.50 151.50 151.50 151.50 0.0K
11:02 151.25 151.25 151.00 151.00 0.1K
11:03 151.45 151.45 151.45 151.45 0.0K
11:06 150.75 150.85 150.75 150.85 2.5K
11:07 151.20 151.30 151.20 151.30 0.1K
11:08 151.25 151.50 151.15 151.15 0.1K
11:18 150.50 150.50 150.00 150.00 1.5K
11:19 149.90 149.95 149.90 149.95 0.1K
11:20 150.40 150.50 150.40 150.50 0.0K
11:21 150.85 150.85 150.85 150.85 0.0K
11:23 150.55 151.00 150.55 150.90 2.1K
11:24 150.40 150.40 150.40 150.40 0.5K
11:25 150.75 150.75 150.75 150.75 0.0K
11:26 150.70 150.70 150.70 150.70 0.0K
11:30 151.10 151.10 151.10 151.10 0.1K
11:33 150.25 150.25 150.25 150.25 0.0K
11:35 150.70 150.70 149.90 149.90 1.7K
11:36 150.30 150.30 150.30 150.30 0.0K
11:37 150.65 150.65 150.45 150.45 0.1K
11:45 150.40 150.40 150.40 150.40 0.0K
11:47 150.00 150.00 149.50 149.50 1.5K
11:48 149.50 149.50 149.50 149.50 0.0K
11:49 149.50 149.50 149.50 149.50 0.1K
11:50 149.80 149.80 149.80 149.80 0.0K
11:51 150.50 150.50 150.50 150.50 1.0K
11:54 150.80 150.80 150.80 150.80 0.1K
12:04 149.80 149.80 149.80 149.80 0.0K
12:10 150.15 150.15 150.15 150.15 0.0K
12:11 150.15 150.15 150.15 150.15 0.0K
12:18 148.20 149.05 148.20 149.05 7.6K
12:19 149.10 149.10 149.10 149.10 0.5K
12:20 149.10 149.10 149.10 149.10 0.1K
12:22 149.15 149.15 149.15 149.15 0.0K
12:25 149.45 149.45 149.45 149.45 0.0K
12:26 149.50 149.50 149.50 149.50 0.0K
12:27 149.20 149.20 149.20 149.20 0.0K
12:32 149.60 149.60 149.60 149.60 0.0K
12:36 149.20 149.20 149.20 149.20 0.1K
12:38 149.20 149.20 149.20 149.20 0.0K
12:48 149.50 149.50 149.50 149.50 0.0K
12:54 149.20 149.20 149.20 149.20 0.0K
12:58 149.40 149.40 149.40 149.40 0.1K
12:59 149.40 149.40 149.40 149.40 0.1K
13:00 149.45 149.45 149.45 149.45 0.0K
13:01 149.40 149.40 149.40 149.40 0.1K
13:07 149.40 149.40 149.40 149.40 0.5K
13:09 149.40 149.40 149.40 149.40 0.2K
13:14 149.50 149.55 149.50 149.55 0.1K
13:15 149.60 149.60 149.60 149.60 1.0K
13:16 149.60 149.60 149.60 149.60 0.3K
13:17 149.60 149.60 149.60 149.60 0.0K
13:21 149.55 149.55 149.55 149.55 0.0K
13:23 149.55 149.55 149.55 149.55 0.4K
13:29 149.60 149.60 149.60 149.60 0.0K
13:30 149.60 149.60 149.60 149.60 0.1K
13:31 149.60 149.60 149.60 149.60 1.7K
13:42 149.75 149.75 149.75 149.75 0.0K
13:44 149.80 150.00 149.80 150.00 0.3K
13:45 150.30 150.30 150.30 150.30 0.0K
13:47 150.00 150.00 150.00 150.00 0.3K
13:54 150.30 150.30 150.30 150.30 0.0K
14:07 150.05 150.05 150.05 150.05 0.1K
14:10 149.55 149.55 149.55 149.55 0.7K
14:12 149.55 149.55 149.55 149.55 0.1K
14:19 148.80 148.80 148.80 148.80 1.6K
14:24 148.85 148.85 148.85 148.85 0.0K
14:25 148.80 148.80 148.70 148.70 0.2K
14:30 149.10 149.10 149.10 149.10 0.0K
14:36 149.00 149.00 149.00 149.00 1.0K
14:39 148.75 148.75 148.75 148.75 0.0K
14:45 149.00 149.00 149.00 149.00 0.0K
14:50 149.00 149.00 149.00 149.00 0.0K
14:58 148.40 148.40 148.40 148.40 0.5K
15:01 149.00 149.00 149.00 149.00 0.0K
15:02 149.00 149.00 149.00 149.00 0.1K
15:04 149.05 149.05 149.05 149.05 0.0K
15:05 149.05 149.05 149.05 149.05 0.2K
15:06 149.05 149.05 149.05 149.05 0.0K
15:08 149.05 149.05 149.05 149.05 0.0K
15:09 149.05 149.05 149.05 149.05 0.1K
15:11 149.05 149.10 149.05 149.10 0.1K
15:13 149.10 149.10 149.10 149.10 0.3K
15:14 149.05 149.05 149.05 149.05 0.0K
15:15 149.10 149.10 149.10 149.10 0.0K
15:16 149.05 149.05 149.05 149.05 0.0K
15:20 149.10 149.10 149.10 149.10 0.1K
15:23 149.10 149.10 149.10 149.10 0.0K
15:28 149.10 149.10 149.10 149.10 1.0K
15:33 149.10 149.10 149.10 149.10 0.1K
15:40 149.10 149.10 149.10 149.10 1.9K
15:55 149.10 149.10 149.10 149.10 0.0K
15:56 149.10 149.10 149.10 149.10 0.0K
15:57 149.10 149.10 149.05 149.05 0.3K
15:59 149.05 149.05 149.05 149.05 0.1K
16:02 149.05 149.05 149.05 149.05 0.0K
16:04 149.05 149.05 149.05 149.05 0.1K
16:12 149.00 149.00 149.00 149.00 0.1K
16:14 149.00 149.00 149.00 149.00 0.2K
16:15 149.05 149.05 149.05 149.05 0.0K
16:16 149.00 149.00 149.00 149.00 1.4K
16:20 149.05 149.05 149.05 149.05 0.4K
16:27 149.00 149.00 149.00 149.00 0.4K
16:29 149.00 149.00 149.00 149.00 0.1K
16:32 149.00 149.00 149.00 149.00 0.0K
16:33 149.05 149.05 149.05 149.05 0.0K
16:43 149.00 149.00 149.00 149.00 0.0K
16:45 149.05 149.05 149.05 149.05 0.0K
16:46 149.05 149.05 149.05 149.05 0.0K
16:47 149.05 149.05 149.05 149.05 0.0K
16:52 149.00 149.00 149.00 149.00 0.1K
16:53 149.05 149.05 149.05 149.05 0.1K
16:58 149.05 149.05 149.05 149.05 0.0K
17:05 149.05 149.05 149.05 149.05 0.0K
17:27 148.85 148.95 148.85 148.95 0.1K
17:29 148.80 148.80 148.80 148.80 0.0K
17:34 148.95 148.95 148.80 148.80 0.0K
17:35 148.95 148.95 148.95 148.95 0.0K
17:37 148.95 148.95 148.95 148.95 0.0K
17:38 148.75 148.75 148.75 148.75 0.1K
17:44 148.75 148.75 148.75 148.75 0.1K
17:47 149.00 149.00 149.00 149.00 0.7K
17:48 148.80 149.00 148.80 149.00 0.6K
17:54 149.00 149.00 149.00 149.00 0.0K
17:55 148.75 148.75 148.75 148.75 0.0K
17:58 149.00 149.00 149.00 149.00 0.1K
18:03 149.00 149.00 149.00 149.00 0.0K
18:04 149.00 149.00 149.00 149.00 0.0K
18:08 148.75 148.75 148.75 148.75 0.1K
18:10 148.75 148.75 148.75 148.75 0.0K
18:13 148.85 148.85 148.85 148.85 0.0K
18:15 148.90 148.90 148.90 148.90 0.1K
18:17 148.90 148.90 148.90 148.90 0.0K
18:20 148.90 148.90 148.90 148.90 0.7K
18:23 148.90 148.90 148.90 148.90 0.1K
18:25 148.85 148.85 148.85 148.85 0.0K
18:26 148.90 148.90 148.90 148.90 0.3K
18:28 148.90 148.90 148.75 148.75 0.1K
18:29 148.90 148.90 148.90 148.90 0.3K
18:35 148.60 148.60 148.60 148.60 0.5K
18:36 148.60 148.60 148.60 148.60 0.0K
18:37 148.80 148.80 148.80 148.80 0.1K
18:39 148.60 148.60 148.60 148.60 0.1K
18:45 148.60 148.60 148.60 148.60 1.0K
18:46 148.60 148.60 148.60 148.60 0.6K
18:48 148.60 148.60 148.60 148.60 0.0K
23:49 148.60 148.60 148.60 148.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar