MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
101.65
Letzte Aktualisierung: 2025-10-04
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 158.70 159.25 158.70 159.25 2.0K
10:01 158.00 158.00 157.40 157.40 0.6K
10:04 157.40 157.40 157.40 157.40 0.0K
10:06 158.10 158.10 158.10 158.10 0.2K
10:08 158.20 158.20 158.20 158.20 0.1K
10:16 158.25 158.25 158.25 158.25 0.1K
10:20 158.00 158.00 158.00 158.00 0.5K
10:21 158.25 158.25 158.25 158.25 0.0K
10:33 158.00 158.00 158.00 158.00 0.1K
10:38 158.00 158.00 158.00 158.00 0.0K
10:46 157.90 157.90 157.90 157.90 0.0K
10:48 157.05 157.05 157.05 157.05 0.1K
10:49 157.10 157.10 157.10 157.10 0.1K
10:51 157.15 157.15 156.70 156.70 2.1K
10:54 156.55 156.55 156.55 156.55 0.2K
10:55 156.55 156.55 156.55 156.55 0.0K
10:58 156.50 156.50 156.50 156.50 0.2K
11:01 156.10 156.10 156.10 156.10 0.1K
11:05 156.60 156.60 156.60 156.60 0.0K
11:09 156.70 156.70 156.70 156.70 0.1K
11:13 156.20 156.20 156.20 156.20 0.1K
11:16 156.15 156.15 156.15 156.15 0.5K
11:21 156.15 156.15 156.15 156.15 0.0K
11:23 156.15 156.30 156.15 156.30 0.3K
11:26 156.30 156.30 156.30 156.30 0.0K
11:30 156.15 156.15 156.15 156.15 0.2K
11:33 156.50 156.50 156.50 156.50 0.0K
11:34 156.50 156.50 156.50 156.50 0.1K
11:35 156.50 156.50 156.50 156.50 0.5K
11:38 156.60 156.60 156.60 156.60 0.1K
11:42 157.80 157.80 157.80 157.80 0.9K
11:43 157.65 157.65 157.65 157.65 0.0K
11:44 156.60 156.60 156.60 156.60 0.2K
11:49 154.20 154.65 154.20 154.65 13.9K
11:50 154.70 154.90 154.70 154.90 1.0K
11:51 154.90 154.90 154.90 154.90 0.5K
11:52 154.90 154.90 154.90 154.90 0.8K
11:53 154.90 154.90 154.90 154.90 0.1K
11:54 154.90 154.90 154.90 154.90 0.4K
11:55 154.90 154.90 154.90 154.90 0.0K
11:56 154.90 154.90 154.90 154.90 0.0K
11:58 154.90 154.90 154.90 154.90 0.0K
12:01 154.70 154.70 154.55 154.55 0.2K
12:02 154.50 154.70 154.50 154.70 0.0K
12:03 154.65 154.65 154.65 154.65 0.0K
12:05 154.65 154.65 154.65 154.65 0.0K
12:08 154.95 154.95 154.95 154.95 0.2K
12:09 154.30 154.30 154.30 154.30 0.1K
12:10 154.80 154.80 154.80 154.80 0.1K
12:11 154.90 154.90 154.80 154.80 0.1K
12:12 154.90 154.95 154.90 154.95 0.0K
12:15 155.00 155.00 155.00 155.00 0.0K
12:17 155.00 155.00 155.00 155.00 0.0K
12:18 154.95 154.95 154.85 154.85 0.1K
12:21 154.80 154.80 154.30 154.30 0.9K
12:23 154.85 154.85 154.85 154.85 0.1K
12:24 154.30 154.30 154.30 154.30 0.5K
12:26 154.00 154.00 154.00 154.00 1.8K
12:27 154.00 154.00 154.00 154.00 0.6K
12:28 153.80 153.80 153.80 153.80 1.5K
12:29 154.15 154.15 153.55 153.55 3.8K
12:30 153.40 153.40 153.10 153.10 0.4K
12:31 153.55 153.70 153.55 153.70 0.8K
12:32 153.75 153.75 153.75 153.75 0.0K
12:34 153.65 153.75 153.65 153.75 0.1K
12:35 153.65 153.65 153.55 153.65 0.5K
12:36 153.90 154.00 153.65 153.65 1.0K
12:38 153.55 153.85 153.55 153.85 0.1K
12:39 153.95 153.95 153.95 153.95 0.2K
12:45 153.80 153.80 153.80 153.80 0.0K
12:47 153.80 153.80 153.80 153.80 0.0K
12:48 153.80 153.80 153.80 153.80 0.2K
12:49 153.60 153.80 153.60 153.80 1.0K
12:50 153.90 154.15 153.90 154.15 0.5K
12:52 154.25 154.25 154.25 154.25 0.0K
13:01 154.20 154.20 154.20 154.20 0.2K
13:04 154.50 154.50 154.50 154.50 0.1K
13:07 154.40 154.40 154.40 154.40 0.0K
13:08 154.40 154.40 154.40 154.40 0.0K
13:10 154.10 154.10 154.10 154.10 0.0K
13:11 154.10 154.10 154.10 154.10 0.0K
13:14 154.10 154.10 154.10 154.10 0.0K
13:17 154.10 154.10 154.10 154.10 0.1K
13:20 154.60 154.60 154.60 154.60 0.1K
13:22 153.70 153.70 153.70 153.70 1.1K
13:23 153.90 153.90 153.90 153.90 0.2K
13:27 153.85 153.85 153.85 153.85 0.2K
13:28 153.90 154.00 153.90 154.00 0.1K
13:38 154.15 154.15 154.10 154.10 0.0K
13:42 154.00 154.00 154.00 154.00 0.0K
13:44 153.70 153.70 153.70 153.70 0.0K
13:45 153.70 154.00 153.70 154.00 0.0K
13:46 153.75 153.75 153.75 153.75 0.2K
14:08 153.75 153.75 153.75 153.75 0.2K
14:10 153.75 153.75 153.75 153.75 0.0K
14:11 153.75 153.75 153.75 153.75 0.1K
14:41 154.10 154.10 154.10 154.10 0.0K
14:44 154.10 154.10 154.10 154.10 0.0K
14:46 154.10 154.30 154.10 154.30 0.7K
14:50 154.15 154.15 154.15 154.15 0.3K
15:06 154.40 154.40 154.40 154.40 0.2K
15:07 154.40 154.40 154.40 154.40 0.0K
15:10 154.40 154.40 154.40 154.40 0.0K
15:12 154.40 154.40 154.40 154.40 0.1K
15:13 154.40 154.40 154.40 154.40 0.1K
15:19 154.45 154.45 154.45 154.45 0.3K
15:26 154.70 154.70 154.70 154.70 0.0K
15:27 154.35 154.35 154.35 154.35 0.0K
15:36 154.35 154.35 154.35 154.35 0.7K
15:41 154.70 154.70 154.70 154.70 1.6K
15:44 154.70 154.70 154.70 154.70 0.0K
15:45 154.75 154.75 154.75 154.75 0.0K
15:47 154.75 154.75 154.75 154.75 0.0K
15:51 154.75 154.75 154.75 154.75 0.0K
15:55 154.75 154.75 154.75 154.75 0.6K
15:56 154.75 154.75 154.75 154.75 0.0K
16:02 154.95 154.95 154.95 154.95 0.0K
16:10 154.90 154.90 154.90 154.90 0.8K
16:14 154.90 154.90 154.90 154.90 0.6K
16:17 154.95 154.95 154.95 154.95 0.0K
16:25 154.75 154.75 154.75 154.75 0.0K
16:33 154.75 154.75 154.75 154.75 0.2K
16:34 154.95 154.95 154.95 154.95 0.9K
16:35 154.95 154.95 154.95 154.95 0.2K
16:36 155.00 155.00 155.00 155.00 0.0K
16:38 154.95 154.95 154.95 154.95 0.1K
16:45 154.95 154.95 154.95 154.95 0.2K
16:48 155.00 155.00 155.00 155.00 0.0K
16:49 154.95 154.95 154.95 154.95 0.1K
16:51 154.95 154.95 154.95 154.95 0.0K
16:53 155.00 155.00 155.00 155.00 0.1K
16:59 154.85 154.85 154.85 154.85 0.3K
17:00 154.75 154.75 154.75 154.75 1.6K
17:03 154.70 154.70 154.70 154.70 0.0K
17:05 154.70 154.70 154.70 154.70 0.0K
17:12 154.70 154.70 154.70 154.70 0.2K
17:15 154.75 154.75 154.75 154.75 0.0K
17:20 154.15 154.15 154.15 154.15 1.1K
17:25 154.00 154.00 153.95 153.95 0.2K
17:27 153.95 154.40 153.95 154.40 0.0K
17:32 154.45 154.45 154.45 154.45 0.1K
17:41 153.85 153.85 153.85 153.85 0.8K
17:42 153.90 153.90 153.90 153.90 0.6K
17:51 153.90 153.90 153.90 153.90 0.0K
18:01 153.90 153.90 153.90 153.90 0.4K
18:13 154.00 154.00 153.75 153.75 1.1K
18:19 154.00 154.00 154.00 154.00 0.1K
18:20 154.00 154.00 154.00 154.00 2.5K
18:30 153.95 153.95 153.95 153.95 0.0K
18:31 153.95 153.95 153.95 153.95 0.1K
18:34 153.95 153.95 153.95 153.95 0.0K
18:35 153.75 153.75 153.75 153.75 0.0K
18:37 154.00 154.00 154.00 154.00 0.1K
18:38 153.95 153.95 153.60 153.60 1.4K
18:39 153.90 153.90 153.90 153.90 0.1K
18:45 153.60 153.60 153.60 153.60 0.2K
18:46 153.60 153.60 153.60 153.60 0.0K
18:47 153.60 153.60 153.60 153.60 0.0K
23:49 153.60 153.60 153.60 153.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar