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
09:59 165.05 165.05 165.05 165.05 2.1K
10:00 165.20 165.95 165.20 165.95 2.6K
10:01 167.70 167.70 166.90 167.00 8.6K
10:02 166.30 166.90 165.55 165.85 3.1K
10:03 165.70 166.60 165.70 166.60 2.3K
10:04 166.50 166.50 166.40 166.40 0.0K
10:05 165.80 165.80 165.35 165.35 1.9K
10:06 165.85 165.90 165.85 165.90 0.3K
10:07 165.85 165.85 165.30 165.40 1.7K
10:08 165.90 166.10 165.90 166.05 0.4K
10:09 165.85 166.00 165.85 166.00 0.3K
10:10 166.00 166.90 166.00 166.75 3.8K
10:11 166.30 166.30 166.30 166.30 0.2K
10:12 166.75 166.80 166.75 166.80 0.1K
10:13 166.80 166.80 166.25 166.25 0.6K
10:14 166.30 166.30 166.30 166.30 0.0K
10:15 166.25 166.25 166.20 166.20 0.5K
10:16 166.00 166.65 166.00 166.65 0.7K
10:17 166.65 166.70 166.65 166.70 0.5K
10:18 166.70 166.70 166.20 166.20 2.0K
10:19 166.65 166.65 166.25 166.55 0.1K
10:20 166.25 166.25 166.15 166.20 1.3K
10:21 166.40 166.40 166.15 166.15 1.1K
10:22 165.85 165.85 165.10 165.10 3.6K
10:23 165.90 165.95 165.90 165.95 0.1K
10:24 165.95 165.95 165.55 165.55 0.5K
10:25 164.90 165.70 164.20 165.70 2.5K
10:26 165.70 165.70 165.70 165.70 0.1K
10:27 165.00 165.25 165.00 165.25 0.0K
10:28 164.35 165.00 164.35 165.00 1.0K
10:29 164.30 164.30 164.30 164.30 0.1K
10:31 164.30 164.30 164.30 164.30 0.6K
10:32 164.85 164.85 164.85 164.85 0.9K
10:33 164.55 164.55 164.55 164.55 0.1K
10:34 164.85 165.80 164.70 165.80 1.5K
10:35 165.90 165.90 165.90 165.90 0.1K
10:36 165.90 166.15 165.90 165.90 11.2K
10:37 167.35 168.60 167.35 168.60 23.1K
10:38 168.60 168.60 168.20 168.30 4.9K
10:39 168.00 168.00 167.10 167.85 4.3K
10:40 167.95 167.95 167.50 167.95 2.5K
10:41 168.25 168.30 168.20 168.20 9.6K
10:42 168.05 168.05 167.05 167.85 3.8K
10:43 167.90 167.95 167.90 167.95 0.2K
10:44 167.85 168.00 167.50 167.50 1.5K
10:45 167.00 167.00 166.05 166.25 14.8K
10:46 167.35 167.55 167.35 167.55 0.6K
10:47 167.35 167.35 166.45 167.10 2.0K
10:48 166.50 167.20 166.50 166.60 1.2K
10:49 166.60 166.65 166.60 166.60 1.1K
10:50 166.65 166.70 166.65 166.70 0.1K
10:51 166.70 166.70 166.70 166.70 0.0K
10:52 166.70 166.70 166.70 166.70 1.1K
10:53 167.10 167.55 167.10 167.55 0.4K
10:56 167.35 167.35 166.55 167.05 1.3K
10:57 166.60 167.15 166.60 167.15 0.1K
10:59 167.20 167.20 167.10 167.10 0.2K
11:02 166.75 167.10 166.75 166.75 0.7K
11:03 167.10 167.10 166.75 166.75 0.1K
11:04 167.20 167.25 167.20 167.25 0.0K
11:05 166.80 166.85 166.80 166.85 0.2K
11:07 166.85 166.85 166.85 166.85 0.2K
11:08 166.85 167.35 166.85 167.35 1.0K
11:09 167.40 167.40 167.00 167.00 1.0K
11:10 167.40 167.40 167.40 167.40 0.1K
11:11 167.00 167.00 167.00 167.00 0.2K
11:12 167.35 167.35 167.25 167.25 0.1K
11:13 167.00 167.00 167.00 167.00 0.1K
11:14 167.25 167.25 167.25 167.25 0.0K
11:15 167.25 167.25 166.95 167.05 2.1K
11:16 166.40 166.95 166.40 166.95 0.5K
11:17 166.30 166.65 166.30 166.65 2.6K
11:18 167.15 167.15 167.15 167.15 0.5K
11:19 166.35 166.35 166.35 166.35 0.3K
11:20 166.95 166.95 166.95 166.95 0.5K
11:21 166.95 166.95 166.30 166.30 1.3K
11:23 166.60 166.60 166.60 166.60 0.0K
11:25 166.65 166.65 166.65 166.65 0.0K
11:26 167.15 167.15 167.15 167.15 0.0K
11:27 167.10 167.10 167.10 167.10 0.2K
11:28 166.50 166.50 166.50 166.50 0.0K
11:29 166.35 166.35 166.35 166.35 0.0K
11:31 166.80 166.85 166.80 166.85 0.2K
11:32 166.80 166.80 166.80 166.80 0.5K
11:34 166.40 166.40 166.40 166.40 0.2K
11:35 166.75 166.75 166.75 166.75 0.0K
11:36 166.35 166.35 166.35 166.35 0.0K
11:37 166.70 166.70 166.70 166.70 0.1K
11:38 166.65 166.65 166.65 166.65 0.0K
11:39 166.50 166.50 166.50 166.50 0.1K
11:40 166.85 166.90 166.85 166.90 0.0K
11:41 166.90 166.90 166.90 166.90 0.0K
11:42 166.50 166.50 166.50 166.50 0.0K
11:43 166.50 166.50 166.50 166.50 0.1K
11:44 166.85 166.85 166.85 166.85 0.0K
11:45 166.85 166.85 166.80 166.80 0.0K
11:48 166.50 166.50 166.50 166.50 0.0K
11:50 166.40 166.40 166.15 166.15 1.1K
11:51 166.85 166.85 166.85 166.85 0.9K
11:52 166.25 166.25 166.25 166.25 0.0K
11:54 166.30 166.65 166.30 166.65 0.6K
11:56 166.55 166.55 166.55 166.55 0.1K
11:57 166.55 166.55 166.55 166.55 0.1K
11:58 166.55 166.55 166.55 166.55 0.0K
11:59 166.50 166.50 166.50 166.50 0.3K
12:02 166.40 166.40 166.40 166.40 0.1K
12:03 166.35 166.35 166.35 166.35 0.3K
12:04 166.55 166.55 166.55 166.55 0.3K
12:08 166.55 166.55 166.55 166.55 0.0K
12:12 166.50 166.50 166.50 166.50 0.0K
12:13 166.55 166.55 166.55 166.55 0.4K
12:15 166.55 166.55 166.55 166.55 0.0K
12:16 166.55 166.55 166.55 166.55 1.1K
12:23 166.10 166.10 166.10 166.10 0.5K
12:26 166.45 166.45 166.40 166.40 0.1K
12:27 166.40 166.40 166.40 166.40 0.1K
12:30 166.25 166.25 166.00 166.00 1.6K
12:31 166.00 166.00 166.00 166.00 0.3K
12:32 166.40 166.40 166.35 166.35 0.1K
12:33 166.00 166.00 166.00 166.00 0.0K
12:34 166.00 166.00 166.00 166.00 0.4K
12:35 166.00 166.35 166.00 166.35 0.1K
12:37 166.35 166.35 166.35 166.35 0.0K
12:40 166.50 166.50 166.50 166.50 0.1K
12:41 166.45 166.45 166.30 166.30 0.1K
12:42 166.00 166.00 166.00 166.00 1.8K
12:43 165.90 165.90 165.90 165.90 0.1K
12:45 165.95 165.95 165.95 165.95 0.6K
12:46 165.90 165.90 165.90 165.90 0.2K
12:50 165.95 165.95 165.90 165.90 0.1K
12:57 165.90 165.90 165.90 165.90 0.0K
12:58 165.90 165.90 165.90 165.90 0.0K
12:59 165.90 165.90 165.90 165.90 0.1K
13:00 165.90 165.90 165.90 165.90 0.1K
13:03 165.95 165.95 165.95 165.95 0.1K
13:04 165.95 165.95 165.95 165.95 0.3K
13:05 165.95 165.95 165.95 165.95 0.3K
13:06 165.95 165.95 165.95 165.95 0.1K
13:08 165.95 165.95 165.95 165.95 0.2K
13:09 165.95 165.95 165.95 165.95 0.5K
13:11 166.45 166.45 166.45 166.45 0.3K
13:12 166.35 166.35 166.35 166.35 0.1K
13:16 166.00 166.00 166.00 166.00 0.0K
13:17 166.00 166.00 165.95 165.95 0.3K
13:19 165.90 165.90 165.60 165.60 0.8K
13:20 165.55 165.55 165.50 165.50 0.3K
13:21 165.60 165.85 165.60 165.85 0.1K
13:23 165.50 165.50 165.45 165.45 0.5K
13:25 165.60 165.60 165.60 165.60 0.0K
13:28 165.85 165.85 165.85 165.85 0.0K
13:30 165.90 165.90 165.90 165.90 0.1K
13:33 165.60 165.60 165.60 165.60 0.1K
13:36 165.60 165.60 165.60 165.60 0.1K
13:40 165.60 165.60 165.60 165.60 0.1K
13:43 165.65 165.65 165.65 165.65 0.0K
13:47 165.60 165.60 165.60 165.60 0.7K
13:51 165.60 165.60 165.60 165.60 0.7K
13:55 165.85 165.85 165.85 165.85 0.1K
13:57 165.60 165.60 165.60 165.60 0.1K
13:58 165.95 165.95 165.95 165.95 0.0K
13:59 165.60 165.60 165.60 165.60 0.0K
14:00 165.60 165.60 165.60 165.60 0.2K
14:01 165.60 165.60 165.60 165.60 0.0K
14:02 165.95 165.95 165.95 165.95 0.0K
14:04 166.00 166.00 166.00 166.00 0.8K
14:06 166.00 166.00 166.00 166.00 0.0K
14:07 165.60 165.60 165.60 165.60 0.4K
14:09 165.60 165.60 165.60 165.60 0.2K
14:11 166.00 166.00 166.00 166.00 0.1K
14:12 166.40 166.40 166.40 166.40 0.7K
14:13 166.40 166.40 166.40 166.40 0.0K
14:21 166.50 166.50 166.50 166.50 2.0K
14:23 166.55 166.55 166.55 166.55 0.0K
14:24 166.75 166.75 166.75 166.75 0.0K
14:25 167.00 167.00 167.00 167.00 0.5K
14:28 167.00 167.00 166.95 166.95 0.1K
14:29 166.95 166.95 166.95 166.95 0.0K
14:31 167.05 167.05 166.65 166.65 0.3K
14:34 167.40 167.40 167.40 167.40 1.3K
14:35 167.35 167.35 167.35 167.35 0.2K
14:37 166.60 167.30 166.60 167.30 0.6K
14:40 166.60 166.60 166.60 166.60 0.1K
14:41 166.65 166.65 166.65 166.65 0.1K
14:50 167.10 167.10 167.05 167.05 0.0K
14:52 166.95 166.95 166.95 166.95 0.0K
14:55 166.95 166.95 166.95 166.95 0.1K
14:56 166.95 166.95 166.95 166.95 0.1K
14:57 166.95 166.95 166.95 166.95 0.1K
15:02 166.95 166.95 166.95 166.95 0.6K
15:04 166.50 166.50 166.50 166.50 0.6K
15:05 166.95 166.95 166.95 166.95 0.0K
15:08 167.00 167.00 167.00 167.00 1.0K
15:11 167.00 167.00 167.00 167.00 0.1K
15:14 166.55 166.55 166.55 166.55 0.1K
15:15 166.45 166.45 166.45 166.45 0.7K
15:17 166.35 166.35 166.35 166.35 0.0K
15:18 166.80 166.80 166.80 166.80 0.3K
15:19 166.95 166.95 166.85 166.85 0.5K
15:21 167.00 167.00 167.00 167.00 0.4K
15:22 166.95 167.00 166.95 167.00 0.1K
15:23 166.90 166.90 166.90 166.90 0.0K
15:27 167.00 167.00 167.00 167.00 0.0K
15:30 167.25 167.25 167.25 167.25 0.5K
15:32 167.20 167.20 167.20 167.20 0.0K
15:36 167.20 167.20 167.20 167.20 0.8K
15:37 167.20 167.20 167.20 167.20 0.3K
15:38 167.20 167.20 167.20 167.20 0.0K
15:39 167.20 167.20 167.20 167.20 0.4K
15:40 167.00 167.00 167.00 167.00 1.1K
15:41 167.35 167.35 167.35 167.35 0.6K
15:44 167.35 167.35 167.35 167.35 0.5K
15:46 167.45 167.45 167.45 167.45 0.2K
15:47 167.45 167.45 167.45 167.45 0.1K
15:51 167.45 167.55 167.45 167.55 0.5K
15:52 167.45 167.45 167.45 167.45 0.2K
15:53 167.45 167.45 167.15 167.15 0.1K
15:54 167.45 167.45 167.45 167.45 0.0K
15:55 167.10 167.10 167.10 167.10 0.3K
15:56 167.10 167.10 167.00 167.00 0.2K
16:00 167.00 167.00 167.00 167.00 0.5K
16:02 167.40 167.40 167.40 167.40 0.0K
16:03 167.45 167.45 167.45 167.45 0.3K
16:08 167.40 167.40 167.40 167.40 0.0K
16:10 167.40 167.40 167.40 167.40 0.0K
16:13 166.80 166.80 166.80 166.80 0.3K
16:14 167.40 167.40 167.40 167.40 0.3K
16:15 167.50 167.50 167.50 167.50 0.5K
16:16 167.50 167.50 167.50 167.50 0.0K
16:18 167.50 167.50 167.50 167.50 0.5K
16:19 167.50 167.50 167.40 167.40 0.2K
16:20 167.40 167.50 167.40 167.50 0.8K
16:21 167.50 167.50 167.50 167.50 0.1K
16:22 167.40 167.40 167.40 167.40 0.1K
16:23 166.95 166.95 166.95 166.95 0.0K
16:25 167.50 167.50 167.50 167.50 0.4K
16:26 167.50 167.50 167.50 167.50 1.1K
16:28 167.50 167.50 167.50 167.50 0.1K
16:30 167.45 167.50 167.45 167.50 0.9K
16:32 167.55 167.55 167.55 167.55 0.5K
16:33 167.60 167.60 167.20 167.20 0.1K
16:34 167.20 167.70 167.20 167.70 0.4K
16:35 167.75 167.75 167.75 167.75 0.0K
16:36 167.70 167.70 167.70 167.70 0.1K
16:37 167.70 167.70 167.70 167.70 0.2K
16:38 167.75 167.75 167.75 167.75 0.1K
16:39 167.70 167.70 167.70 167.70 0.4K
16:40 167.75 167.75 167.75 167.75 0.1K
16:41 167.70 167.70 167.70 167.70 0.6K
16:43 167.65 167.65 167.65 167.65 0.0K
16:44 167.65 167.65 167.30 167.30 0.0K
16:46 167.30 167.30 167.30 167.30 0.0K
16:47 167.15 167.15 166.60 166.60 1.1K
16:50 166.75 167.20 166.75 167.20 0.0K
16:53 167.10 167.15 167.10 167.15 0.4K
16:54 167.15 167.30 167.15 167.30 2.1K
16:55 166.80 166.80 166.80 166.80 0.0K
16:58 166.85 166.85 166.85 166.85 0.3K
16:59 167.05 167.05 167.05 167.05 0.0K
17:00 167.25 167.25 167.25 167.25 0.2K
17:02 167.00 167.00 167.00 167.00 0.1K
17:03 167.30 167.30 167.30 167.30 0.2K
17:05 167.00 167.00 167.00 167.00 0.1K
17:06 167.00 167.00 167.00 167.00 0.0K
17:07 167.00 167.00 167.00 167.00 0.1K
17:08 166.80 166.80 166.80 166.80 0.7K
17:10 167.00 167.00 167.00 167.00 0.1K
17:12 167.00 167.00 167.00 167.00 0.1K
17:15 166.80 166.80 166.80 166.80 0.1K
17:17 166.80 166.80 166.80 166.80 0.1K
17:18 166.80 166.80 166.80 166.80 0.0K
17:20 166.80 166.80 166.80 166.80 0.2K
17:22 166.80 166.80 166.80 166.80 0.1K
17:23 167.75 167.75 167.75 167.75 0.7K
17:24 167.05 167.65 167.05 167.65 0.6K
17:25 167.00 167.05 167.00 167.05 0.1K
17:28 167.10 167.10 167.10 167.10 0.1K
17:30 167.10 167.10 167.10 167.10 0.1K
17:32 167.10 167.45 167.10 167.45 0.1K
17:33 167.10 167.10 167.10 167.10 0.0K
17:35 167.00 167.00 167.00 167.00 0.1K
17:38 166.90 167.00 166.85 166.85 0.2K
17:39 166.85 166.85 166.85 166.85 0.0K
17:40 166.80 166.85 166.80 166.85 0.3K
17:43 166.80 166.80 166.80 166.80 0.1K
17:45 166.80 166.80 166.80 166.80 0.1K
17:46 166.80 166.80 166.80 166.80 0.6K
17:47 166.80 166.80 166.80 166.80 0.5K
17:48 166.80 166.80 166.80 166.80 0.1K
17:50 166.50 166.50 166.50 166.50 0.1K
17:51 166.80 166.80 166.80 166.80 0.1K
17:52 166.60 166.75 166.60 166.75 0.1K
17:53 166.60 166.60 166.60 166.60 0.1K
17:54 166.60 166.60 166.60 166.60 0.0K
17:55 166.60 166.60 166.60 166.60 0.1K
17:58 166.60 166.75 166.60 166.75 0.1K
17:59 166.75 166.75 166.75 166.75 0.0K
18:00 166.60 166.60 166.60 166.60 0.1K
18:01 166.75 166.75 166.50 166.50 0.3K
18:02 166.50 166.50 166.50 166.50 0.0K
18:03 166.50 166.50 166.50 166.50 0.1K
18:05 166.50 166.50 166.50 166.50 0.4K
18:06 166.50 166.50 166.50 166.50 0.0K
18:07 166.50 166.50 166.50 166.50 0.1K
18:08 166.50 166.55 166.50 166.55 0.2K
18:10 166.10 166.10 166.10 166.10 0.1K
18:11 166.10 166.10 166.10 166.10 0.1K
18:12 166.00 166.00 165.60 165.60 0.8K
18:13 165.60 165.75 165.60 165.75 5.0K
18:14 165.75 165.75 165.75 165.75 0.0K
18:15 165.70 165.75 165.70 165.75 1.6K
18:16 165.60 165.60 165.55 165.55 0.0K
18:18 165.75 165.75 165.75 165.75 0.1K
18:19 165.55 165.55 165.55 165.55 0.1K
18:20 165.55 165.55 165.55 165.55 0.0K
18:21 165.55 165.55 165.35 165.35 0.4K
18:23 165.35 165.35 165.35 165.35 0.5K
18:26 165.30 165.30 165.30 165.30 0.1K
18:27 165.30 165.30 165.30 165.30 0.3K
18:28 165.30 165.30 165.30 165.30 0.1K
18:29 165.50 165.50 165.50 165.50 0.0K
18:30 165.45 165.45 165.45 165.45 0.1K
18:31 165.65 165.65 165.55 165.55 0.1K
18:32 165.55 165.55 165.55 165.55 0.0K
18:33 165.65 165.70 165.65 165.70 0.2K
18:34 165.55 165.55 165.55 165.55 0.5K
18:36 165.55 165.55 165.55 165.55 0.0K
18:37 165.55 165.55 165.55 165.55 0.1K
18:38 165.15 165.50 165.15 165.45 4.1K
18:39 165.65 165.70 165.65 165.70 1.2K
18:45 165.75 165.75 165.75 165.75 4.0K
23:49 165.75 165.75 165.75 165.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar