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
09:59 152.00 152.00 152.00 152.00 1.0K
10:00 152.30 152.30 152.30 152.30 0.1K
10:01 151.60 151.60 151.60 151.60 0.1K
10:02 151.70 151.70 151.55 151.60 0.4K
10:03 151.80 152.30 151.80 152.30 2.2K
10:04 151.85 152.30 151.85 152.30 0.0K
10:06 152.10 152.10 152.00 152.00 0.5K
10:07 151.90 151.90 151.85 151.85 0.3K
10:08 151.85 151.85 151.85 151.85 0.0K
10:09 151.85 151.85 151.80 151.80 0.3K
10:11 151.80 151.80 151.60 151.80 0.3K
10:12 151.80 151.80 151.80 151.80 0.0K
10:13 151.60 151.60 151.60 151.60 0.1K
10:14 151.75 151.75 151.75 151.75 0.4K
10:15 151.75 151.90 151.75 151.90 0.1K
10:16 151.75 151.75 151.75 151.75 0.0K
10:17 151.75 151.75 151.75 151.75 0.1K
10:18 151.65 151.65 151.65 151.65 0.2K
10:19 151.60 151.60 151.45 151.45 0.4K
10:20 151.45 151.45 151.40 151.40 0.9K
10:21 151.50 151.50 151.50 151.50 0.1K
10:24 151.50 151.50 151.50 151.50 1.6K
10:25 151.30 151.30 151.30 151.30 0.0K
10:27 151.30 151.30 151.30 151.30 2.0K
10:29 151.30 151.30 151.30 151.30 1.0K
10:30 151.30 151.30 151.30 151.30 0.1K
10:31 151.50 151.60 151.50 151.60 1.0K
10:32 151.30 151.30 151.30 151.30 0.1K
10:33 151.30 151.30 151.30 151.30 0.1K
10:34 151.30 151.30 151.30 151.30 0.2K
10:35 151.30 151.60 151.25 151.25 0.6K
10:36 151.25 151.25 151.25 151.25 0.0K
10:37 151.25 151.25 151.25 151.25 0.1K
10:38 151.50 151.50 151.50 151.50 0.0K
10:41 151.50 151.60 151.50 151.60 0.5K
10:42 151.60 151.60 151.60 151.60 0.2K
10:46 151.55 151.55 151.55 151.55 0.4K
10:47 151.55 151.55 151.55 151.55 0.5K
10:48 151.60 151.60 151.60 151.60 0.0K
10:49 151.60 151.60 151.60 151.60 0.0K
10:50 151.55 151.55 151.55 151.55 0.1K
10:51 151.60 151.60 151.60 151.60 0.1K
10:52 151.60 151.60 151.60 151.60 0.5K
10:55 151.60 151.60 151.60 151.60 1.5K
10:56 151.60 151.70 151.60 151.70 0.6K
10:57 151.70 151.70 151.70 151.70 0.1K
10:58 151.70 151.70 151.70 151.70 0.8K
11:03 151.70 151.70 151.70 151.70 0.0K
11:04 151.70 152.00 151.70 152.00 2.4K
11:05 151.85 151.85 151.85 151.85 1.0K
11:06 151.70 151.85 151.70 151.85 0.2K
11:07 151.55 151.55 151.55 151.55 0.1K
11:09 151.60 151.70 151.60 151.70 0.0K
11:10 151.95 151.95 151.95 151.95 0.0K
11:11 152.65 153.20 152.65 153.20 14.5K
11:12 153.50 153.50 153.40 153.50 6.9K
11:13 153.45 153.90 153.40 153.90 9.4K
11:14 153.90 154.00 153.20 153.60 8.4K
11:15 153.60 153.60 153.60 153.60 0.5K
11:16 152.55 152.55 152.55 152.55 1.6K
11:17 152.95 152.95 152.95 152.95 0.0K
11:18 153.00 153.05 152.95 152.95 0.6K
11:19 152.95 152.95 152.95 152.95 0.0K
11:20 152.95 152.95 152.95 152.95 0.5K
11:21 152.80 152.80 152.80 152.80 0.5K
11:22 152.90 152.90 152.65 152.65 0.5K
11:23 152.65 152.65 152.60 152.60 0.2K
11:24 152.30 152.30 152.30 152.30 0.8K
11:25 152.60 152.60 152.60 152.60 0.5K
11:26 152.65 152.65 152.65 152.65 0.1K
11:27 152.90 153.00 152.90 153.00 1.2K
11:28 153.00 153.00 153.00 153.00 3.3K
11:29 153.50 153.80 153.50 153.80 5.2K
11:30 153.80 154.30 153.80 154.20 9.1K
11:31 154.35 154.75 154.35 154.70 3.9K
11:32 154.80 154.80 154.25 154.80 3.1K
11:33 154.80 155.00 154.80 155.00 5.0K
11:34 155.30 155.55 155.30 155.40 7.4K
11:35 155.45 155.45 154.40 154.40 4.9K
11:36 154.25 154.25 154.25 154.25 1.1K
11:37 154.50 154.75 154.50 154.60 0.6K
11:38 154.65 154.65 154.60 154.60 1.1K
11:39 154.75 154.75 154.55 154.55 1.1K
11:40 154.55 154.60 154.55 154.55 0.6K
11:42 154.55 154.55 153.80 153.90 11.5K
11:43 154.00 154.00 153.95 154.00 1.0K
11:44 154.00 154.00 154.00 154.00 0.2K
11:45 154.10 154.85 154.00 154.85 1.8K
11:46 154.25 154.90 154.25 154.85 0.2K
11:47 154.25 154.25 154.25 154.25 0.4K
11:49 154.70 154.70 154.70 154.70 0.1K
11:50 154.40 154.40 154.40 154.40 0.0K
11:51 154.80 154.80 154.60 154.60 0.4K
11:52 154.60 154.80 154.60 154.80 0.8K
11:53 154.85 155.80 154.85 155.80 8.5K
11:54 155.00 155.35 154.95 155.35 3.2K
11:55 155.35 155.60 155.30 155.30 5.2K
11:56 155.30 155.35 155.30 155.35 0.1K
11:57 155.35 155.50 155.35 155.50 2.1K
11:58 155.75 155.75 155.70 155.70 0.4K
11:59 156.00 156.00 155.65 156.00 5.4K
12:00 156.00 156.00 156.00 156.00 2.9K
12:01 156.00 156.00 155.40 155.40 0.8K
12:02 155.40 155.40 155.40 155.40 0.1K
12:03 155.40 155.85 155.40 155.85 1.6K
12:04 155.45 155.95 155.45 155.95 5.0K
12:06 155.90 155.90 155.90 155.90 1.3K
12:07 155.90 155.90 155.55 155.55 0.4K
12:08 155.90 155.90 155.90 155.90 0.1K
12:09 155.90 156.00 155.90 156.00 3.4K
12:10 156.10 156.80 156.10 156.80 15.3K
12:11 156.60 157.70 156.60 157.70 7.0K
12:12 157.70 158.60 157.65 158.60 6.8K
12:13 158.65 158.65 157.05 157.05 8.1K
12:14 157.00 157.40 157.00 157.00 0.7K
12:15 157.40 157.90 157.00 157.50 3.4K
12:16 157.50 157.50 157.10 157.10 0.1K
12:17 157.50 157.55 157.30 157.55 1.5K
12:18 157.50 157.55 157.50 157.55 0.3K
12:19 157.55 157.55 157.05 157.55 4.5K
12:20 157.50 157.60 157.50 157.60 1.0K
12:21 155.65 157.35 155.65 157.35 12.6K
12:22 157.40 157.40 157.00 157.30 0.5K
12:23 156.90 156.90 156.90 156.90 0.0K
12:24 156.75 156.85 156.75 156.85 0.8K
12:25 157.00 157.00 157.00 157.00 2.1K
12:26 157.00 157.00 156.80 156.80 0.3K
12:27 157.25 157.25 156.80 156.80 0.7K
12:28 156.80 157.35 156.80 156.90 2.2K
12:29 156.90 156.90 156.80 156.80 0.3K
12:30 157.10 157.10 156.80 156.80 2.3K
12:31 157.00 157.00 157.00 157.00 0.0K
12:32 157.00 157.50 157.00 157.50 2.7K
12:33 157.30 157.50 157.30 157.45 1.3K
12:34 157.00 157.50 157.00 157.05 1.4K
12:35 157.05 157.40 157.05 157.40 0.4K
12:36 157.00 157.00 156.60 156.60 3.3K
12:37 156.20 156.20 156.20 156.20 0.9K
12:38 156.20 156.20 155.70 155.75 3.3K
12:39 155.70 155.75 155.70 155.70 1.2K
12:40 155.70 155.70 155.70 155.70 1.3K
12:41 156.20 157.35 156.20 156.55 3.7K
12:42 156.55 156.55 156.50 156.50 0.1K
12:43 157.00 157.30 156.60 156.60 0.7K
12:44 157.15 157.15 156.55 156.65 0.2K
12:45 157.15 157.15 157.15 157.15 1.5K
12:46 157.10 157.15 157.10 157.10 1.2K
12:47 156.65 156.65 156.65 156.65 0.3K
12:48 157.00 157.00 156.60 156.60 0.1K
12:49 156.50 156.60 156.50 156.50 1.0K
12:50 156.20 156.20 156.00 156.00 3.2K
12:51 155.95 155.95 155.95 155.95 0.1K
12:52 155.95 155.95 155.95 155.95 0.4K
12:53 155.95 155.95 155.95 155.95 0.1K
12:54 155.95 155.95 155.90 155.90 0.9K
12:55 155.80 155.80 154.30 154.40 14.9K
12:56 153.90 154.80 153.90 154.55 1.7K
12:57 154.55 154.55 154.55 154.55 0.0K
12:58 155.00 155.00 155.00 155.00 0.2K
12:59 155.00 155.00 154.90 154.90 0.1K
13:00 154.70 154.70 154.35 154.35 2.6K
13:01 155.15 155.15 155.10 155.10 0.4K
13:02 154.45 154.45 154.45 154.45 0.0K
13:03 154.45 155.10 154.45 155.10 0.2K
13:04 154.55 155.25 154.55 155.25 0.1K
13:05 155.00 155.00 153.80 153.80 4.0K
13:06 154.00 154.00 153.80 153.80 1.0K
13:07 153.55 154.70 153.55 154.70 1.1K
13:08 154.65 154.65 154.65 154.65 0.2K
13:09 154.05 154.05 154.05 154.05 0.1K
13:10 154.85 154.85 154.50 154.50 0.9K
13:11 155.20 155.20 155.20 155.20 2.0K
13:12 154.45 154.45 154.45 154.45 0.2K
13:13 154.55 154.55 154.55 154.55 0.0K
13:15 154.95 154.95 154.55 154.55 0.3K
13:20 155.20 155.20 155.20 155.20 0.0K
13:21 154.65 155.55 154.65 155.55 0.9K
13:22 155.20 155.50 155.20 155.20 0.6K
13:23 155.35 155.35 154.80 154.80 0.9K
13:26 154.85 154.85 154.85 154.85 0.1K
13:28 155.35 155.35 155.35 155.35 0.1K
13:29 155.35 155.35 155.35 155.35 0.0K
13:31 155.35 155.35 155.35 155.35 0.0K
13:32 155.00 155.00 155.00 155.00 0.0K
13:33 155.50 155.75 155.50 155.75 0.3K
13:34 155.50 155.50 155.35 155.35 0.5K
13:35 155.75 155.85 155.75 155.85 1.6K
13:36 155.90 155.90 155.90 155.90 0.7K
13:37 155.90 155.90 155.60 155.60 0.1K
13:39 155.90 156.10 155.90 156.10 2.1K
13:40 156.00 156.20 156.00 156.20 0.5K
13:41 156.20 156.45 156.20 156.45 1.7K
13:42 156.20 156.20 156.20 156.20 0.0K
13:43 156.30 156.30 156.30 156.30 0.0K
13:44 156.55 156.55 156.55 156.55 0.8K
13:45 156.70 156.85 156.55 156.85 1.5K
13:46 156.85 156.95 156.25 156.25 2.6K
13:47 156.75 157.40 156.35 157.40 7.0K
13:48 156.80 157.10 156.80 157.10 0.1K
13:49 157.05 157.05 157.00 157.00 0.3K
13:50 156.50 156.50 156.35 156.35 0.5K
13:51 156.30 156.30 156.30 156.30 0.2K
13:52 156.70 156.70 156.70 156.70 0.1K
13:53 156.05 156.05 156.05 156.05 0.4K
13:54 156.00 157.10 156.00 157.05 2.5K
13:55 156.45 156.85 156.45 156.85 0.3K
13:56 156.85 156.85 156.85 156.85 0.1K
13:57 155.90 155.90 155.90 155.90 0.3K
13:58 156.70 156.80 156.70 156.80 0.1K
13:59 156.80 156.80 156.15 156.15 0.4K
14:01 156.10 156.55 156.10 156.55 0.2K
14:02 156.70 156.70 156.70 156.70 0.4K
14:03 156.70 156.70 156.70 156.70 0.0K
14:04 156.65 156.65 156.15 156.25 0.7K
14:05 156.65 156.65 156.65 156.65 0.0K
14:06 156.70 156.70 156.30 156.30 0.4K
14:07 156.30 156.30 156.30 156.30 1.2K
14:08 155.50 156.30 155.50 156.30 3.3K
14:10 156.30 156.30 156.30 156.30 0.4K
14:11 155.85 155.85 155.85 155.85 1.0K
14:12 155.70 155.70 155.50 155.55 0.6K
14:13 155.55 156.00 155.45 156.00 0.5K
14:14 156.00 156.00 155.35 155.40 2.1K
14:15 155.95 155.95 155.45 155.45 0.1K
14:16 155.95 155.95 155.95 155.95 0.0K
14:17 155.40 155.95 155.40 155.90 0.3K
14:19 155.40 155.45 155.40 155.40 2.1K
14:21 155.40 155.40 155.40 155.40 0.0K
14:23 155.50 155.65 155.50 155.65 0.1K
14:24 155.40 155.65 155.40 155.65 0.9K
14:26 155.65 155.65 155.40 155.40 0.4K
14:27 155.40 155.40 155.40 155.40 0.8K
14:28 155.65 155.65 155.65 155.65 0.8K
14:29 155.65 155.65 155.65 155.65 0.0K
14:30 155.35 155.35 155.35 155.35 0.0K
14:31 155.35 155.65 155.30 155.65 0.5K
14:32 155.30 155.30 155.30 155.30 0.0K
14:33 155.65 155.65 155.60 155.60 0.5K
14:34 155.20 155.20 155.15 155.15 0.6K
14:35 155.00 155.15 154.80 155.15 2.3K
14:36 154.80 154.80 154.80 154.80 0.1K
14:37 155.00 155.00 155.00 155.00 0.1K
14:38 154.80 154.80 154.80 154.80 0.2K
14:39 155.15 155.15 155.15 155.15 0.2K
14:40 154.80 154.80 154.80 154.80 0.0K
14:41 154.80 155.20 154.80 155.20 0.7K
14:42 155.00 155.35 155.00 155.35 0.3K
14:43 154.85 154.85 154.85 154.85 0.1K
14:44 154.85 155.30 154.85 155.00 0.3K
14:46 155.00 155.00 154.75 154.75 0.4K
14:47 154.75 154.75 154.60 154.60 0.7K
14:48 154.60 154.60 152.85 152.85 11.0K
14:49 152.85 153.40 152.75 152.85 4.1K
14:50 153.40 153.45 153.35 153.35 1.3K
14:51 153.35 153.60 153.35 153.60 3.2K
14:52 153.95 153.95 153.95 153.95 0.9K
14:53 153.95 153.95 153.95 153.95 0.6K
14:54 154.00 154.00 153.65 153.65 0.4K
14:55 153.60 153.60 153.60 153.60 0.8K
14:57 153.60 153.60 153.60 153.60 0.0K
15:00 153.60 153.70 153.60 153.70 0.6K
15:01 153.25 153.30 153.25 153.30 0.9K
15:02 153.25 153.25 153.25 153.25 0.0K
15:03 153.30 153.30 153.30 153.30 0.0K
15:04 153.25 153.70 153.25 153.35 0.7K
15:06 153.70 153.70 153.70 153.70 0.2K
15:07 153.70 153.70 153.70 153.70 0.0K
15:08 153.70 153.70 153.70 153.70 0.0K
15:09 153.30 153.70 153.30 153.30 0.2K
15:14 153.30 153.30 153.25 153.25 0.9K
15:16 153.50 153.95 153.50 153.95 0.4K
15:18 153.95 153.95 153.95 153.95 0.3K
15:19 153.45 153.45 153.45 153.45 0.1K
15:20 153.95 153.95 153.95 153.95 0.0K
15:21 154.00 154.35 154.00 154.35 1.2K
15:24 154.00 154.00 154.00 154.00 0.1K
15:25 154.00 154.00 154.00 154.00 0.0K
15:26 154.25 154.25 153.85 153.85 0.0K
15:28 153.80 153.80 153.80 153.80 0.1K
15:30 154.20 154.20 154.20 154.20 0.2K
15:31 153.90 153.90 153.90 153.90 0.0K
15:32 154.35 154.35 153.90 153.90 1.0K
15:33 154.35 154.35 153.90 153.90 1.2K
15:35 153.90 153.90 153.90 153.90 0.7K
15:36 153.90 154.15 153.90 154.15 0.2K
15:39 153.95 153.95 153.95 153.95 0.5K
15:40 154.50 154.50 154.50 154.50 6.6K
15:43 154.00 154.00 153.90 153.90 0.5K
15:45 154.00 154.00 154.00 154.00 0.1K
15:54 153.90 153.90 153.90 153.90 0.1K
15:59 154.00 154.00 154.00 154.00 0.0K
16:00 153.80 153.80 153.80 153.80 0.0K
16:01 154.00 154.00 154.00 154.00 0.0K
16:02 153.55 153.55 153.55 153.55 0.1K
16:03 153.40 153.40 153.40 153.40 0.1K
16:04 153.40 153.40 153.40 153.40 0.0K
16:07 153.45 153.45 153.45 153.45 0.0K
16:10 153.90 153.90 153.90 153.90 0.1K
16:12 153.95 153.95 153.95 153.95 0.7K
16:14 154.00 154.00 154.00 154.00 0.0K
16:15 153.95 153.95 153.95 153.95 0.0K
16:16 154.00 154.00 154.00 154.00 0.2K
16:17 154.00 154.00 154.00 154.00 0.2K
16:18 154.00 154.00 154.00 154.00 0.2K
16:19 154.00 154.00 154.00 154.00 0.0K
16:20 154.00 154.00 154.00 154.00 0.0K
16:21 153.65 153.65 153.65 153.65 0.0K
16:22 153.60 153.60 153.60 153.60 0.0K
16:23 154.00 154.00 154.00 154.00 0.0K
16:25 153.60 153.60 153.60 153.60 0.1K
16:30 153.60 154.00 153.60 154.00 0.9K
16:31 154.45 154.45 154.45 154.45 0.0K
16:32 153.75 153.75 153.75 153.75 0.3K
16:34 154.70 154.70 154.00 154.00 0.4K
16:37 153.90 153.90 153.90 153.90 0.0K
16:38 153.95 153.95 153.95 153.95 0.0K
16:40 154.65 154.65 154.65 154.65 0.8K
16:41 154.05 154.45 154.05 154.45 0.3K
16:42 154.55 154.55 154.55 154.55 0.0K
16:47 154.75 154.75 154.75 154.75 1.1K
16:48 154.75 154.75 154.75 154.75 0.0K
16:49 154.75 154.75 154.75 154.75 0.6K
16:50 155.00 155.00 154.25 154.25 2.0K
16:51 154.40 155.35 154.40 155.35 0.8K
16:52 154.30 154.30 154.30 154.30 0.5K
16:56 155.20 155.20 155.20 155.20 1.8K
16:58 154.50 154.50 152.85 154.35 7.2K
17:00 154.30 154.30 154.30 154.30 0.1K
17:03 154.15 154.15 153.60 153.60 0.1K
17:06 153.50 154.25 153.50 154.25 0.0K
17:07 154.25 154.30 154.00 154.30 0.5K
17:08 154.25 154.25 154.25 154.25 0.2K
17:09 154.25 154.25 154.25 154.25 0.5K
17:10 154.25 154.25 154.25 154.25 0.8K
17:14 154.25 154.25 154.25 154.25 0.0K
17:15 154.30 154.30 154.30 154.30 0.1K
17:16 153.95 153.95 153.95 153.95 0.1K
17:18 153.95 153.95 153.95 153.95 0.0K
17:20 153.65 153.65 153.65 153.65 1.4K
17:21 153.65 153.65 153.65 153.65 0.5K
17:26 153.00 153.00 152.85 152.85 0.8K
17:27 152.80 152.80 152.80 152.80 3.4K
17:28 152.70 152.70 152.60 152.60 0.1K
17:29 152.70 152.70 152.60 152.60 0.1K
17:30 152.50 152.50 152.00 152.25 6.3K
17:31 152.25 152.70 152.25 152.70 0.2K
17:32 152.40 152.40 152.40 152.40 0.7K
17:33 152.45 152.45 152.40 152.45 0.1K
17:34 152.45 152.45 152.45 152.45 0.0K
17:37 152.10 152.10 152.00 152.00 2.7K
17:38 151.85 152.00 151.50 152.00 1.5K
17:39 152.00 152.00 152.00 152.00 0.1K
17:40 152.00 152.00 152.00 152.00 0.1K
17:41 151.80 151.80 151.80 151.80 0.9K
17:42 151.50 152.00 151.50 151.55 1.1K
17:43 152.00 152.00 152.00 152.00 0.3K
17:44 152.25 152.25 152.25 152.25 0.2K
17:45 152.40 152.45 152.40 152.45 0.8K
17:46 152.55 152.55 152.55 152.55 0.5K
17:56 151.70 151.70 151.70 151.70 0.3K
17:57 152.40 152.40 152.40 152.40 0.1K
17:58 152.40 152.40 151.80 151.80 0.1K
17:59 152.45 152.45 152.35 152.35 0.1K
18:01 151.80 151.80 151.80 151.80 0.1K
18:02 152.45 152.45 152.45 152.45 0.6K
18:03 152.50 152.50 152.50 152.50 0.4K
18:04 152.55 152.55 152.55 152.55 0.5K
18:05 152.55 152.55 152.55 152.55 0.1K
18:06 152.50 152.50 152.50 152.50 0.2K
18:07 152.50 152.50 152.10 152.50 0.2K
18:12 152.45 152.45 151.90 151.90 0.8K
18:13 152.35 152.35 152.35 152.35 0.0K
18:15 152.35 152.35 152.35 152.35 0.0K
18:16 151.80 151.80 151.80 151.80 0.6K
18:20 152.20 152.20 152.20 152.20 0.0K
18:21 151.90 151.90 151.80 151.90 0.6K
18:22 151.90 152.20 151.80 152.20 0.9K
18:23 152.20 152.20 152.20 152.20 0.0K
18:24 151.80 151.80 151.80 151.80 0.2K
18:25 151.80 151.80 151.80 151.80 0.0K
18:26 151.80 151.80 151.80 151.80 0.0K
18:27 151.60 151.60 151.55 151.55 0.1K
18:28 151.55 151.55 151.50 151.50 0.4K
18:29 151.75 151.75 150.90 150.90 4.2K
18:32 151.20 151.20 151.15 151.15 0.3K
18:33 151.20 151.75 151.00 151.00 0.7K
18:34 151.00 151.00 151.00 151.00 0.3K
18:35 151.75 151.75 151.70 151.75 0.3K
18:36 151.80 151.80 151.80 151.80 1.0K
18:37 152.00 152.00 152.00 152.00 0.6K
18:39 152.05 152.30 152.05 152.30 0.3K
18:45 152.00 152.00 152.00 152.00 1.5K
18:46 152.00 152.00 152.00 152.00 0.0K
23:49 152.00 152.00 152.00 152.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar