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
09:59 161.60 161.60 161.60 161.60 0.3K
10:00 160.00 160.00 160.00 160.00 0.2K
10:01 160.40 161.85 160.40 161.85 0.2K
10:02 161.60 161.60 160.40 160.40 0.0K
10:03 161.50 161.50 161.50 161.50 0.4K
10:04 160.95 161.45 160.95 161.05 0.9K
10:05 161.10 161.10 161.10 161.10 0.2K
10:06 161.45 161.45 161.45 161.45 1.0K
10:07 161.20 161.20 161.20 161.20 0.1K
10:09 161.65 161.65 161.65 161.65 0.0K
10:10 160.00 160.00 160.00 160.00 7.0K
10:12 160.20 160.20 160.20 160.20 0.1K
10:13 160.20 160.20 159.95 159.95 0.7K
10:14 159.10 159.10 159.10 159.10 0.0K
10:15 159.05 159.95 159.05 159.95 0.1K
10:16 159.15 159.15 159.15 159.15 0.0K
10:21 159.05 159.90 159.05 159.90 2.3K
10:23 160.50 162.20 159.20 162.20 3.9K
10:24 162.70 162.70 160.90 160.90 4.4K
10:25 163.85 163.85 163.20 163.20 4.3K
10:26 163.00 163.90 163.00 163.90 1.9K
10:27 163.85 164.40 163.85 164.00 11.5K
10:28 163.90 164.00 163.90 164.00 0.5K
10:29 163.90 164.00 163.90 164.00 1.2K
10:30 164.00 164.00 163.80 163.80 0.7K
10:31 163.80 163.80 163.50 163.70 0.1K
10:32 163.80 163.80 163.80 163.80 0.8K
10:33 163.80 163.80 163.05 163.05 0.6K
10:34 163.05 163.05 161.75 162.10 0.7K
10:35 163.05 163.10 163.00 163.00 0.3K
10:36 163.00 163.10 162.60 162.60 0.7K
10:37 162.90 162.90 162.45 162.45 0.2K
10:38 162.60 162.60 162.60 162.60 0.3K
10:39 162.50 162.50 162.45 162.50 1.4K
10:40 161.30 161.95 161.30 161.95 1.0K
10:41 160.35 160.35 160.35 160.35 14.8K
10:42 160.35 160.35 158.10 158.10 0.8K
10:43 159.50 159.50 158.40 158.40 0.7K
10:44 158.55 159.35 158.55 159.35 0.1K
10:45 159.45 159.90 159.45 159.90 0.6K
10:46 159.90 159.95 159.90 159.95 0.8K
10:47 159.00 159.00 159.00 159.00 0.2K
10:49 158.50 159.35 158.50 159.35 1.6K
10:50 159.35 159.35 159.35 159.35 0.8K
10:51 159.20 159.20 158.55 158.55 0.7K
10:52 159.30 159.35 159.30 159.35 0.6K
10:54 159.35 159.35 158.35 158.35 1.7K
10:55 158.35 158.35 157.15 157.15 0.9K
10:56 158.25 158.25 157.45 157.45 0.3K
10:57 158.35 158.35 157.30 157.30 3.4K
10:58 158.35 158.35 158.35 158.35 0.0K
10:59 158.35 158.35 158.35 158.35 0.0K
11:00 158.60 158.60 158.60 158.60 0.1K
11:01 159.00 159.00 158.00 158.00 0.5K
11:02 159.20 159.20 158.00 158.00 0.2K
11:03 157.55 157.55 157.35 157.55 0.4K
11:04 157.55 157.60 157.55 157.60 0.1K
11:05 157.60 157.60 157.60 157.60 0.1K
11:06 157.65 157.65 157.60 157.60 0.3K
11:12 158.45 158.45 158.45 158.45 0.1K
11:13 158.20 158.45 158.20 158.40 0.2K
11:16 158.80 158.80 158.80 158.80 0.0K
11:17 158.50 158.50 158.50 158.50 0.0K
11:18 158.50 158.95 158.50 158.95 1.0K
11:19 158.95 158.95 158.95 158.95 0.0K
11:22 157.85 157.85 157.85 157.85 0.0K
11:24 157.85 157.85 157.85 157.85 0.0K
11:25 157.65 157.65 157.65 157.65 0.1K
11:26 157.60 157.60 157.60 157.60 0.1K
11:27 157.65 157.65 157.65 157.65 0.1K
11:28 157.55 157.55 157.55 157.55 0.2K
11:29 157.65 157.65 157.65 157.65 0.3K
11:30 157.55 157.55 157.55 157.55 0.0K
11:32 157.85 157.85 157.75 157.75 0.3K
11:33 157.60 157.70 157.60 157.70 0.1K
11:34 158.25 158.25 158.15 158.15 0.5K
11:38 158.40 158.40 158.40 158.40 0.2K
11:40 158.65 158.65 158.65 158.65 0.2K
11:41 158.50 158.50 158.50 158.50 0.0K
11:42 158.50 158.50 158.50 158.50 0.0K
11:43 158.50 158.50 156.30 157.90 9.4K
11:44 158.25 158.25 157.70 157.70 0.2K
11:46 157.65 157.65 157.65 157.65 0.0K
11:47 157.80 157.80 157.80 157.80 0.0K
11:48 157.10 157.70 157.10 157.70 0.0K
11:49 157.70 157.70 157.60 157.60 0.1K
11:51 157.50 157.55 157.00 157.00 0.4K
11:52 157.50 157.50 157.50 157.50 0.0K
11:55 157.50 157.50 157.50 157.50 0.0K
11:56 157.85 157.85 157.85 157.85 0.0K
11:57 157.80 157.80 157.65 157.65 0.0K
12:00 157.60 157.60 157.60 157.60 0.0K
12:03 157.00 157.00 157.00 157.00 0.1K
12:04 157.05 157.05 157.00 157.00 1.4K
12:07 157.00 157.00 157.00 157.00 0.2K
12:12 157.00 157.00 157.00 157.00 0.0K
12:15 157.00 157.05 157.00 157.05 0.3K
12:17 157.05 157.05 157.05 157.05 0.2K
12:18 157.00 157.00 157.00 157.00 2.4K
12:21 157.00 157.00 157.00 157.00 0.2K
12:23 156.95 157.05 156.95 157.05 0.2K
12:24 157.05 157.55 157.05 157.55 0.8K
12:26 157.75 157.75 157.65 157.65 0.1K
12:27 157.60 157.60 157.05 157.05 0.1K
12:33 157.10 157.10 157.10 157.10 0.1K
12:34 157.25 157.25 157.25 157.25 0.2K
12:38 157.05 157.05 157.05 157.05 0.2K
12:40 157.05 157.05 157.05 157.05 0.1K
12:42 157.75 157.75 157.75 157.75 0.1K
12:43 157.85 157.85 157.15 157.15 0.7K
12:45 157.15 157.15 157.15 157.15 0.0K
12:46 157.05 157.05 157.05 157.05 1.0K
12:52 157.95 157.95 157.95 157.95 1.1K
12:53 157.85 157.85 157.85 157.85 0.1K
12:55 157.75 157.75 157.25 157.25 0.2K
12:56 157.70 157.70 157.70 157.70 0.1K
12:57 157.70 157.70 157.70 157.70 0.0K
12:58 157.25 157.25 157.25 157.25 0.1K
13:02 157.20 157.20 157.20 157.20 0.3K
13:06 157.30 157.30 157.30 157.30 0.1K
13:07 157.30 157.30 157.30 157.30 0.0K
13:14 157.80 157.80 157.80 157.80 0.1K
13:15 157.40 157.40 157.40 157.40 0.0K
13:18 157.80 157.80 157.80 157.80 0.2K
13:19 157.45 157.45 157.45 157.45 0.0K
13:23 157.95 157.95 157.95 157.95 0.2K
13:24 158.00 158.00 157.95 157.95 0.1K
13:25 157.95 157.95 157.95 157.95 0.7K
13:29 157.70 157.70 157.70 157.70 0.1K
13:43 157.90 157.90 157.90 157.90 0.1K
13:46 157.40 157.40 157.40 157.40 0.3K
13:47 157.40 157.40 157.40 157.40 0.0K
13:49 157.40 157.40 157.40 157.40 0.3K
13:53 157.75 157.75 157.75 157.75 0.0K
13:54 157.80 157.80 157.80 157.80 0.1K
13:55 158.20 158.20 158.20 158.20 1.9K
13:56 158.45 158.45 158.45 158.45 0.0K
13:57 158.45 158.45 158.45 158.45 0.2K
14:02 158.45 158.45 158.45 158.45 0.1K
14:07 158.40 158.40 158.40 158.40 0.0K
14:13 158.40 158.40 158.40 158.40 0.8K
14:21 158.40 158.40 158.40 158.40 0.1K
14:22 158.40 158.40 158.40 158.40 0.1K
14:23 158.45 158.50 158.45 158.50 0.3K
14:24 158.85 158.85 158.85 158.85 0.1K
14:26 158.90 158.90 158.90 158.90 0.3K
14:28 159.10 159.45 159.10 159.40 1.5K
14:29 159.45 159.45 159.05 159.05 0.5K
14:30 159.55 159.55 159.55 159.55 0.3K
14:32 159.00 159.00 159.00 159.00 0.4K
14:33 159.00 159.00 159.00 159.00 0.4K
14:38 158.95 158.95 158.95 158.95 0.4K
14:41 158.50 158.95 158.50 158.95 0.4K
14:43 158.95 158.95 158.95 158.95 0.1K
14:45 158.95 158.95 158.95 158.95 0.0K
15:01 158.50 158.50 158.50 158.50 0.1K
15:10 157.85 157.85 157.85 157.85 0.1K
15:12 157.65 157.65 157.65 157.65 0.6K
15:13 158.45 158.45 158.45 158.45 0.1K
15:16 157.70 157.70 157.70 157.70 0.0K
15:20 158.65 158.65 158.65 158.65 0.6K
15:22 158.50 158.50 158.50 158.50 0.0K
15:23 158.90 158.90 158.90 158.90 0.6K
15:30 157.95 157.95 157.95 157.95 0.0K
15:31 158.00 158.00 158.00 158.00 0.1K
15:34 158.80 158.80 158.80 158.80 0.1K
15:52 158.85 158.85 158.85 158.85 0.0K
15:55 158.15 158.15 158.15 158.15 0.7K
15:57 157.45 157.45 157.45 157.45 1.2K
16:02 158.25 158.25 158.25 158.25 0.0K
16:07 158.60 158.60 158.60 158.60 0.1K
16:11 158.90 158.90 158.90 158.90 0.6K
16:16 158.40 158.40 158.40 158.40 0.0K
16:20 158.90 158.90 158.90 158.90 0.2K
16:22 157.90 157.90 157.90 157.90 1.0K
16:23 158.50 158.50 158.50 158.50 0.4K
16:24 157.60 157.60 157.60 157.60 0.5K
16:25 158.40 158.40 158.40 158.40 0.0K
16:26 157.65 157.65 157.65 157.65 0.1K
16:30 157.70 157.70 157.70 157.70 0.0K
16:34 158.35 158.35 158.35 158.35 0.0K
16:36 158.35 158.35 158.35 158.35 0.0K
16:39 157.85 157.85 157.85 157.85 0.1K
16:42 158.30 158.30 158.30 158.30 0.1K
16:47 157.85 157.85 157.85 157.85 0.1K
16:50 158.20 158.20 158.20 158.20 0.0K
16:51 158.20 158.20 158.20 158.20 0.0K
16:52 158.20 158.20 158.20 158.20 0.0K
16:57 158.50 158.50 158.50 158.50 0.3K
17:04 157.85 158.30 157.85 158.30 0.3K
17:08 157.90 157.90 157.90 157.90 0.1K
17:13 157.85 157.85 157.85 157.85 0.0K
17:27 158.65 158.65 158.65 158.65 0.0K
17:31 158.30 158.30 158.30 158.30 0.0K
17:32 158.25 158.25 158.25 158.25 0.0K
17:34 158.70 158.70 158.70 158.70 0.0K
17:39 158.80 158.80 158.75 158.75 0.2K
17:44 158.70 158.70 158.70 158.70 0.1K
17:45 158.35 158.35 158.35 158.35 0.1K
17:46 158.30 158.30 158.30 158.30 0.0K
17:52 158.75 158.75 158.75 158.75 0.0K
17:54 158.75 158.75 158.75 158.75 0.0K
18:00 158.75 158.75 158.75 158.75 0.2K
18:04 158.90 158.95 158.90 158.95 0.1K
18:05 158.95 158.95 158.95 158.95 0.4K
18:07 158.95 158.95 158.95 158.95 0.3K
18:08 158.95 158.95 158.95 158.95 0.1K
18:10 159.00 159.00 159.00 159.00 0.8K
18:12 158.85 158.85 158.85 158.85 0.1K
18:19 158.85 158.85 158.85 158.85 0.0K
18:20 158.85 158.85 158.85 158.85 0.0K
18:25 159.20 159.20 159.20 159.20 0.1K
18:26 159.20 159.20 159.20 159.20 0.1K
18:27 159.15 159.15 159.15 159.15 0.2K
18:28 159.15 159.15 159.15 159.15 0.0K
18:29 158.65 158.65 158.65 158.65 0.3K
18:30 158.60 158.60 158.60 158.60 0.3K
18:31 159.10 159.10 159.10 159.10 0.0K
18:32 159.10 159.10 159.10 159.10 0.2K
18:33 159.10 159.10 159.10 159.10 0.3K
18:34 159.15 159.15 159.15 159.15 0.1K
18:36 158.60 158.60 158.60 158.60 0.4K
18:37 158.60 158.60 158.60 158.60 0.1K
18:45 158.60 158.60 158.60 158.60 1.5K
23:49 158.60 158.60 158.60 158.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar