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
09:59 153.85 153.85 153.85 153.85 0.8K
10:00 155.00 155.00 155.00 155.00 0.2K
10:01 154.15 155.35 154.15 155.35 0.4K
10:02 154.10 155.20 154.10 154.95 0.5K
10:03 154.45 154.50 154.45 154.50 0.0K
10:04 154.50 154.50 154.25 154.45 1.0K
10:05 154.85 154.85 154.30 154.30 0.9K
10:06 154.50 154.50 154.30 154.30 0.0K
10:07 154.50 154.85 154.30 154.85 0.2K
10:08 154.50 154.50 154.25 154.25 0.2K
10:09 154.20 154.70 154.20 154.70 0.5K
10:12 154.25 155.00 154.25 155.00 3.8K
10:13 155.40 155.55 155.40 155.55 2.1K
10:14 155.50 155.50 155.50 155.50 0.1K
10:15 155.50 155.50 154.90 154.90 0.1K
10:17 154.95 154.95 154.70 154.70 0.3K
10:18 155.40 155.40 155.40 155.40 0.1K
10:19 155.40 155.50 155.30 155.50 0.7K
10:20 155.50 155.70 155.50 155.70 0.0K
10:21 155.75 155.75 155.75 155.75 0.5K
10:22 155.75 155.75 155.75 155.75 0.0K
10:23 155.65 155.65 155.65 155.65 0.1K
10:24 155.65 155.70 155.65 155.70 0.3K
10:25 155.65 155.70 155.65 155.70 0.3K
10:26 155.70 155.75 155.70 155.75 0.3K
10:27 155.70 156.00 155.70 156.00 7.4K
10:28 157.75 157.75 157.75 157.75 3.5K
10:29 157.65 157.65 157.65 157.65 0.0K
10:30 156.75 156.95 156.25 156.70 4.2K
10:32 155.95 155.95 155.95 155.95 0.4K
10:33 155.95 155.95 155.95 155.95 0.0K
10:36 155.95 155.95 155.95 155.95 0.8K
10:37 155.90 155.90 155.90 155.90 0.1K
10:40 155.75 155.75 155.75 155.75 0.4K
10:42 156.00 156.00 156.00 156.00 1.3K
10:43 157.00 157.00 156.35 156.35 4.1K
10:44 156.85 156.85 156.35 156.85 0.2K
10:45 156.85 156.90 156.85 156.90 0.1K
10:46 156.55 156.90 156.55 156.90 0.2K
10:47 156.80 156.80 156.80 156.80 0.1K
10:48 156.85 156.85 156.85 156.85 0.3K
10:49 156.85 156.85 156.85 156.85 0.0K
10:50 157.05 158.05 157.05 158.05 7.1K
10:51 157.15 157.15 157.15 157.15 0.1K
10:52 157.95 158.20 157.50 158.20 1.5K
10:53 158.50 158.50 158.45 158.45 0.7K
10:54 158.45 158.45 158.45 158.45 0.0K
10:55 158.45 158.45 158.20 158.20 0.7K
10:56 157.75 157.75 157.45 157.45 2.8K
10:57 157.45 157.45 157.45 157.45 0.2K
10:58 157.45 157.45 157.45 157.45 0.1K
10:59 157.45 157.45 157.15 157.15 1.3K
11:01 157.15 157.15 157.15 157.15 0.1K
11:02 157.05 157.05 157.05 157.05 0.6K
11:04 157.05 157.05 157.05 157.05 0.5K
11:05 157.35 157.35 157.35 157.35 0.0K
11:07 157.35 157.35 157.35 157.35 0.1K
11:08 157.40 157.45 157.40 157.45 0.2K
11:09 157.40 157.50 157.10 157.50 1.6K
11:10 157.50 157.60 157.50 157.60 0.3K
11:11 157.60 157.60 157.60 157.60 0.0K
11:12 157.60 157.60 157.50 157.50 0.6K
11:13 157.50 157.50 157.50 157.50 0.0K
11:14 157.80 157.80 157.80 157.80 1.3K
11:17 157.75 157.75 157.75 157.75 0.3K
11:18 157.25 157.30 157.25 157.30 0.2K
11:19 157.30 157.30 157.30 157.30 0.0K
11:20 157.30 157.30 157.25 157.25 0.1K
11:21 157.30 157.30 157.30 157.30 0.1K
11:24 157.50 157.50 157.50 157.50 1.2K
11:25 157.50 157.50 157.50 157.50 0.5K
11:28 157.80 157.80 157.80 157.80 0.1K
11:29 157.85 157.85 157.85 157.85 0.1K
11:30 157.85 157.95 157.85 157.85 0.1K
11:31 157.95 157.95 157.95 157.95 0.0K
11:32 157.85 157.95 157.85 157.95 0.1K
11:34 157.85 157.85 157.50 157.50 0.3K
11:35 157.50 157.50 157.50 157.50 0.2K
11:36 157.55 158.00 157.55 158.00 1.2K
11:37 158.00 158.00 157.95 157.95 0.5K
11:38 158.10 158.25 158.10 158.25 0.2K
11:39 158.50 158.50 158.50 158.50 5.1K
11:40 158.10 158.70 158.10 158.70 3.5K
11:41 158.70 158.70 158.70 158.70 0.2K
11:42 158.70 159.00 158.70 159.00 5.6K
11:43 158.95 159.00 158.95 159.00 6.3K
11:44 159.00 159.00 158.90 158.90 0.7K
11:45 158.70 158.85 158.70 158.85 0.5K
11:46 158.70 158.70 158.65 158.65 1.6K
11:47 158.65 158.65 158.65 158.65 0.1K
11:48 158.70 158.70 158.70 158.70 0.0K
11:49 158.65 158.65 157.05 157.05 3.9K
11:50 157.10 157.10 157.10 157.10 0.0K
11:51 157.10 157.10 157.00 157.00 0.4K
11:52 157.00 157.00 157.00 157.00 0.0K
11:54 157.60 157.60 157.05 157.05 1.2K
11:55 157.40 157.40 157.40 157.40 0.4K
11:56 157.40 157.45 157.40 157.45 0.7K
11:59 158.25 158.25 158.25 158.25 0.2K
12:04 157.45 157.45 157.45 157.45 0.0K
12:05 157.45 157.45 157.45 157.45 0.1K
12:10 158.35 158.35 157.50 157.50 0.6K
12:11 157.50 157.50 157.50 157.50 0.0K
12:13 157.45 157.45 157.45 157.45 0.0K
12:14 157.45 157.45 157.45 157.45 0.0K
12:16 158.20 158.20 158.20 158.20 0.1K
12:17 158.25 158.25 157.60 157.60 0.1K
12:20 157.60 157.60 157.45 157.55 0.3K
12:21 157.40 157.45 157.40 157.45 0.1K
12:22 157.45 157.45 157.40 157.40 0.1K
12:23 157.45 157.45 157.45 157.45 0.1K
12:24 157.40 157.65 157.40 157.65 0.7K
12:25 156.30 156.30 156.30 156.30 3.5K
12:26 156.00 156.00 156.00 156.00 0.0K
12:29 155.90 155.90 155.55 155.55 1.6K
12:30 155.80 155.80 155.75 155.75 0.4K
12:31 155.80 155.80 155.80 155.80 0.3K
12:32 155.75 155.75 155.35 155.35 1.0K
12:34 155.35 155.35 155.35 155.35 0.3K
12:36 155.60 155.60 155.25 155.25 0.6K
12:40 155.60 155.60 155.60 155.60 0.1K
12:41 155.40 155.40 155.40 155.40 0.7K
12:48 155.45 155.45 155.45 155.45 0.0K
12:50 155.40 155.40 155.40 155.40 0.4K
12:52 155.40 155.40 155.40 155.40 0.0K
12:53 155.25 155.25 155.25 155.25 0.0K
12:54 155.60 156.65 155.60 156.65 1.3K
12:55 156.05 156.05 155.95 155.95 9.0K
12:56 154.65 156.20 154.65 156.20 3.5K
12:57 156.20 156.40 155.85 155.85 1.5K
12:58 154.50 154.55 154.50 154.55 6.7K
12:59 154.55 154.55 154.55 154.55 1.6K
13:00 154.35 155.85 154.35 155.85 1.8K
13:01 155.90 155.90 154.75 154.75 0.3K
13:02 154.75 154.75 154.75 154.75 0.0K
13:03 154.75 154.75 154.75 154.75 1.0K
13:04 154.50 154.50 154.40 154.40 1.1K
13:05 154.40 155.40 154.40 155.40 1.3K
13:06 155.05 155.05 155.05 155.05 0.0K
13:10 155.20 155.20 155.10 155.10 0.2K
13:12 155.20 155.20 155.20 155.20 0.1K
13:13 155.15 155.20 155.15 155.20 0.2K
13:15 155.20 155.20 155.20 155.20 0.1K
13:17 154.60 154.60 154.60 154.60 0.0K
13:18 155.25 155.25 155.25 155.25 0.0K
13:19 154.80 155.25 154.80 155.25 0.1K
13:21 155.25 155.25 155.25 155.25 0.1K
13:22 155.30 155.30 155.30 155.30 0.0K
13:28 155.30 155.30 155.30 155.30 0.1K
13:29 155.30 155.30 155.30 155.30 0.0K
13:30 155.30 155.75 154.05 154.05 2.2K
13:32 152.20 153.70 152.05 153.70 10.5K
13:35 152.85 152.95 152.85 152.85 1.5K
13:36 152.45 152.45 152.45 152.45 0.1K
13:37 152.40 152.40 152.30 152.30 2.2K
13:38 152.10 152.10 151.00 151.00 3.6K
13:39 151.35 152.30 151.35 152.30 0.2K
13:40 151.90 151.90 151.35 151.85 0.4K
13:41 152.40 152.40 152.35 152.35 1.1K
13:42 152.40 152.45 152.40 152.45 2.0K
13:43 152.40 152.45 152.40 152.45 0.1K
13:44 152.15 152.40 152.15 152.40 0.1K
13:45 152.25 152.25 152.20 152.20 0.2K
13:46 152.35 152.35 152.35 152.35 0.1K
13:47 152.35 152.35 152.35 152.35 0.6K
13:48 152.40 152.45 152.25 152.45 0.2K
13:49 152.30 152.30 152.00 152.00 2.5K
13:50 152.25 152.25 152.25 152.25 0.1K
13:51 152.25 152.35 152.25 152.35 1.1K
13:52 152.00 152.00 152.00 152.00 0.2K
13:54 152.20 152.20 152.20 152.20 0.0K
13:55 152.15 152.15 152.00 152.00 0.3K
13:56 152.05 152.10 152.05 152.10 0.1K
13:57 152.05 152.05 152.00 152.05 1.5K
13:58 152.05 152.05 152.00 152.00 0.2K
13:59 152.00 152.00 152.00 152.00 0.5K
14:00 152.00 152.00 152.00 152.00 0.4K
14:01 152.00 152.00 152.00 152.00 0.1K
14:02 152.00 152.00 152.00 152.00 1.3K
14:03 152.00 152.00 151.90 151.90 0.8K
14:04 151.70 151.70 151.50 151.50 1.0K
14:05 151.55 151.55 151.55 151.55 0.5K
14:06 151.85 151.85 151.55 151.70 0.8K
14:07 151.80 151.80 151.80 151.80 0.1K
14:08 151.70 151.70 151.70 151.70 0.0K
14:09 151.70 151.70 151.70 151.70 0.3K
14:10 151.70 151.70 151.70 151.70 0.0K
14:11 151.70 151.70 151.70 151.70 0.4K
14:12 151.65 151.65 151.65 151.65 0.6K
14:13 151.65 151.65 151.65 151.65 0.2K
14:14 151.65 151.65 151.65 151.65 0.0K
14:15 151.60 151.60 151.60 151.60 1.6K
14:16 151.80 152.10 151.80 152.10 0.6K
14:17 152.20 153.00 152.20 153.00 0.6K
14:18 152.60 152.60 152.60 152.60 0.2K
14:20 152.60 152.60 152.60 152.60 0.1K
14:21 153.25 153.25 153.25 153.25 1.0K
14:22 152.40 152.40 152.40 152.40 0.8K
14:25 153.50 153.50 153.50 153.50 1.3K
14:26 153.50 153.50 153.50 153.50 0.0K
14:27 152.70 152.70 152.70 152.70 0.0K
14:28 152.70 152.70 152.70 152.70 0.3K
14:30 153.50 153.50 153.50 153.50 0.0K
14:38 153.10 153.10 153.10 153.10 0.1K
14:39 153.10 153.10 153.10 153.10 0.2K
14:40 152.60 152.60 152.60 152.60 0.0K
14:41 152.55 152.55 152.55 152.55 0.3K
14:44 152.60 152.60 152.60 152.60 0.1K
14:48 152.70 152.70 152.70 152.70 0.0K
14:49 152.70 152.70 152.60 152.60 0.1K
14:50 152.40 152.40 152.40 152.40 0.0K
14:55 152.50 152.50 152.50 152.50 0.5K
14:56 152.50 152.50 152.50 152.50 0.2K
14:57 152.50 153.00 152.50 153.00 1.5K
14:58 152.40 152.40 152.40 152.40 0.1K
14:59 152.85 152.85 152.85 152.85 0.1K
15:05 152.00 152.00 152.00 152.00 3.8K
15:06 153.00 153.00 153.00 153.00 0.0K
15:09 152.80 152.80 152.80 152.80 0.0K
15:10 152.70 152.70 152.70 152.70 0.0K
15:11 152.65 152.65 152.65 152.65 0.0K
15:15 152.50 152.50 152.50 152.50 0.0K
15:18 152.55 152.55 152.55 152.55 0.0K
15:19 152.50 152.60 152.50 152.60 0.1K
15:22 152.50 152.50 152.50 152.50 0.0K
15:24 151.70 151.70 151.70 151.70 0.9K
15:28 152.25 152.25 152.25 152.25 0.2K
15:35 152.25 152.25 152.25 152.25 0.0K
15:39 151.50 151.50 151.50 151.50 1.3K
15:51 151.80 151.80 151.80 151.80 0.0K
15:52 151.50 151.50 151.50 151.50 0.0K
15:58 151.50 151.50 151.50 151.50 0.2K
16:01 151.50 151.50 151.50 151.50 0.5K
16:04 151.80 151.80 151.80 151.80 0.0K
16:07 151.50 151.50 151.50 151.50 0.7K
16:08 151.60 151.60 151.60 151.60 0.2K
16:09 151.50 151.50 151.50 151.50 0.0K
16:14 151.80 151.80 151.80 151.80 0.0K
16:17 151.80 151.80 151.80 151.80 0.1K
16:20 151.90 151.90 151.90 151.90 0.1K
16:24 151.85 151.85 151.85 151.85 0.1K
16:30 151.50 151.85 151.50 151.85 0.3K
16:38 151.50 151.50 151.50 151.50 0.6K
16:44 151.40 151.40 151.40 151.40 0.3K
16:45 151.40 151.40 151.35 151.35 0.1K
16:47 151.30 151.30 151.30 151.30 0.0K
16:48 151.30 151.30 151.30 151.30 0.2K
16:50 151.30 151.30 151.20 151.20 0.1K
16:53 151.10 151.15 151.10 151.15 0.1K
16:55 151.20 151.20 151.20 151.20 0.0K
16:57 151.20 151.20 151.10 151.10 0.0K
17:01 151.10 151.10 151.10 151.10 0.1K
17:04 151.25 151.25 151.25 151.25 0.2K
17:05 151.05 151.05 151.05 151.05 0.2K
17:06 151.00 151.00 151.00 151.00 0.2K
17:07 151.00 151.00 151.00 151.00 0.0K
17:08 151.15 151.15 151.15 151.15 0.0K
17:11 151.40 151.40 151.40 151.40 0.7K
17:19 151.40 151.40 151.40 151.40 0.0K
17:25 151.60 151.60 151.60 151.60 0.0K
17:28 151.75 151.75 151.75 151.75 0.0K
17:29 151.75 151.75 151.75 151.75 0.0K
17:31 151.60 151.60 151.60 151.60 0.0K
17:33 151.80 151.80 151.80 151.80 0.0K
17:34 151.80 151.80 151.80 151.80 0.0K
17:35 151.60 151.60 151.60 151.60 0.0K
17:37 152.00 152.00 152.00 152.00 0.7K
17:40 151.80 151.80 151.80 151.80 0.0K
17:43 151.80 151.80 151.80 151.80 0.0K
17:55 151.80 151.80 151.80 151.80 0.0K
18:14 151.80 151.80 151.80 151.80 1.0K
18:17 151.80 151.80 151.80 151.80 0.0K
18:25 152.00 152.00 152.00 152.00 0.0K
18:26 152.00 152.00 152.00 152.00 0.0K
18:29 151.90 151.90 151.90 151.90 0.0K
18:30 151.90 151.90 151.90 151.90 0.0K
18:31 151.90 151.90 151.90 151.90 0.0K
18:34 151.80 151.90 151.80 151.90 0.2K
18:36 151.80 151.80 151.80 151.80 0.1K
18:39 152.00 152.00 152.00 152.00 0.1K
18:45 152.00 152.00 152.00 152.00 0.9K
23:49 152.00 152.00 152.00 152.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar