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
09:59 153.00 153.00 153.00 153.00 0.1K
10:00 152.85 152.85 152.80 152.80 1.3K
10:01 151.40 151.40 151.40 151.40 7.2K
10:02 151.40 151.40 151.00 151.00 2.4K
10:03 151.00 151.40 151.00 151.10 0.7K
10:04 151.85 151.85 151.85 151.85 0.8K
10:05 152.10 152.15 151.40 152.00 0.5K
10:06 152.00 152.05 151.05 151.80 1.2K
10:07 151.05 151.50 151.05 151.50 0.1K
10:10 151.00 151.05 151.00 151.05 0.2K
10:11 151.05 151.05 151.05 151.05 0.0K
10:12 151.05 151.05 151.05 151.05 0.1K
10:13 151.05 151.05 151.05 151.05 0.2K
10:14 151.05 151.05 151.05 151.05 0.3K
10:15 151.00 151.00 150.10 150.10 4.5K
10:16 150.10 150.20 150.10 150.20 0.3K
10:17 150.70 150.70 150.70 150.70 2.1K
10:18 150.15 150.15 150.15 150.15 0.0K
10:19 150.55 150.55 150.15 150.15 0.0K
10:21 150.15 150.15 149.70 149.70 1.9K
10:22 149.80 150.00 149.80 150.00 0.1K
10:23 149.80 149.80 149.80 149.80 0.4K
10:24 149.80 149.80 149.55 149.55 0.3K
10:25 149.80 150.00 149.80 150.00 0.2K
10:26 149.90 149.90 149.90 149.90 0.1K
10:30 149.80 149.85 149.70 149.85 0.9K
10:31 149.70 149.70 149.70 149.70 0.2K
10:32 149.70 149.70 149.70 149.70 0.6K
10:33 149.70 149.70 149.55 149.70 0.3K
10:34 149.70 149.70 149.70 149.70 0.0K
10:35 149.70 149.70 149.65 149.65 0.1K
10:37 149.50 149.50 149.45 149.45 0.0K
10:40 149.40 149.45 149.20 149.20 0.1K
10:42 149.20 149.20 149.20 149.20 0.0K
10:43 149.20 149.20 149.20 149.20 0.0K
10:48 149.20 149.20 149.10 149.10 0.6K
10:49 149.10 149.10 149.00 149.00 1.1K
10:50 149.00 149.00 149.00 149.00 0.0K
10:51 149.00 149.00 149.00 149.00 0.0K
10:53 149.00 149.15 149.00 149.15 1.1K
10:54 149.00 149.45 149.00 149.45 0.6K
10:56 149.10 149.10 149.10 149.10 0.1K
10:57 149.10 149.10 149.10 149.10 0.2K
10:59 149.10 149.10 149.10 149.10 0.1K
11:00 149.10 149.10 149.10 149.10 0.0K
11:01 149.00 149.00 149.00 149.00 0.1K
11:03 149.00 149.00 149.00 149.00 0.0K
11:05 149.35 149.35 149.35 149.35 0.0K
11:06 149.05 149.40 149.05 149.40 0.1K
11:07 149.45 150.80 149.45 150.70 11.6K
11:08 150.50 150.50 150.50 150.50 2.2K
11:09 152.65 153.30 152.45 152.45 16.6K
11:10 151.10 152.75 151.10 152.75 2.7K
11:11 152.70 152.70 152.65 152.65 2.4K
11:12 152.20 152.65 152.20 152.65 0.9K
11:13 152.60 153.00 152.15 153.00 0.6K
11:14 153.00 153.00 152.70 152.70 0.3K
11:15 152.50 152.50 152.50 152.50 0.1K
11:16 152.40 152.40 151.80 151.80 4.7K
11:17 151.05 151.05 151.05 151.05 0.5K
11:18 151.60 151.60 151.60 151.60 0.0K
11:19 151.60 151.60 151.60 151.60 0.0K
11:20 151.15 151.15 151.15 151.15 0.0K
11:21 151.15 151.15 151.05 151.05 0.1K
11:22 151.45 151.45 151.40 151.40 0.1K
11:23 152.20 152.20 151.00 151.45 1.0K
11:25 151.45 151.50 151.40 151.40 0.1K
11:26 151.50 151.50 151.50 151.50 0.3K
11:27 151.55 151.55 151.55 151.55 0.1K
11:31 151.60 151.60 151.60 151.60 0.0K
11:32 152.05 152.05 152.05 152.05 0.1K
11:33 152.05 152.05 152.05 152.05 0.0K
11:35 151.95 151.95 151.95 151.95 0.1K
11:39 151.90 151.90 151.90 151.90 0.4K
11:40 152.00 152.00 152.00 152.00 0.0K
11:42 151.60 151.75 151.55 151.75 0.7K
11:43 151.50 151.80 151.50 151.80 0.4K
11:44 151.95 151.95 151.95 151.95 0.0K
11:45 152.00 152.00 152.00 152.00 0.1K
11:48 152.00 152.00 152.00 152.00 0.0K
11:49 152.00 152.00 152.00 152.00 0.1K
11:54 151.85 151.85 151.85 151.85 0.0K
11:59 151.80 151.80 151.80 151.80 0.1K
12:00 151.80 151.80 151.80 151.80 0.0K
12:06 151.55 151.55 151.55 151.55 0.1K
12:07 151.50 151.50 151.50 151.50 0.4K
12:11 151.45 151.45 151.45 151.45 0.0K
12:12 151.40 151.40 151.40 151.40 0.0K
12:13 151.20 151.20 151.20 151.20 0.0K
12:14 151.20 151.20 151.20 151.20 0.0K
12:16 151.50 151.50 151.50 151.50 0.3K
12:17 151.55 151.55 151.55 151.55 0.1K
12:18 151.55 151.55 151.55 151.55 0.0K
12:21 151.50 151.50 151.50 151.50 0.4K
12:23 151.50 151.80 151.50 151.80 0.9K
12:24 151.75 151.75 151.75 151.75 0.0K
12:26 152.20 152.20 152.20 152.20 0.0K
12:30 151.65 152.35 151.65 151.65 0.4K
12:31 152.30 152.30 152.30 152.30 0.0K
12:32 151.95 151.95 151.95 151.95 0.0K
12:36 151.65 151.65 151.65 151.65 0.0K
12:37 151.65 151.65 151.65 151.65 0.0K
12:41 151.65 151.65 151.65 151.65 0.0K
12:42 151.60 151.60 151.60 151.60 0.0K
12:43 152.00 152.00 152.00 152.00 0.0K
12:45 152.50 152.50 152.50 152.50 0.1K
12:48 151.70 152.20 151.70 152.20 1.1K
12:51 152.20 152.20 152.20 152.20 0.0K
12:58 152.20 152.45 152.20 152.45 0.7K
12:59 152.70 152.90 152.70 152.90 0.9K
13:01 152.90 152.90 152.90 152.90 0.0K
13:03 153.00 153.00 153.00 153.00 0.0K
13:06 152.60 152.65 152.60 152.65 1.0K
13:07 152.50 152.50 152.50 152.50 0.1K
13:11 152.40 152.40 152.40 152.40 0.0K
13:13 152.60 152.60 152.60 152.60 0.0K
13:15 152.70 152.70 152.70 152.70 0.0K
13:16 152.70 152.70 152.70 152.70 0.0K
13:21 152.80 153.00 152.75 153.00 0.5K
13:23 152.95 152.95 152.95 152.95 0.1K
13:24 153.00 153.00 153.00 153.00 0.2K
13:25 153.60 153.60 153.60 153.60 3.0K
13:26 153.50 153.50 153.50 153.50 0.0K
13:33 153.60 153.60 153.60 153.60 1.3K
13:36 153.05 153.05 153.05 153.05 0.0K
13:40 153.30 153.30 153.30 153.30 0.0K
13:44 153.25 153.25 153.25 153.25 0.2K
13:46 153.25 153.25 153.25 153.25 0.0K
13:52 153.20 153.20 153.20 153.20 0.1K
13:53 152.85 152.85 152.85 152.85 0.2K
13:54 152.85 152.85 152.85 152.85 0.0K
13:55 152.80 152.85 152.80 152.85 0.8K
13:56 152.60 152.60 152.60 152.60 0.5K
13:57 152.80 152.80 152.80 152.80 0.0K
13:58 152.40 152.40 152.40 152.40 1.0K
14:00 152.25 152.25 152.25 152.25 0.0K
14:09 151.65 151.65 151.65 151.65 0.1K
14:12 151.15 151.15 151.15 151.15 0.3K
14:16 151.15 151.15 151.15 151.15 0.0K
14:17 151.20 151.20 151.20 151.20 0.2K
14:34 151.85 151.85 151.75 151.75 0.0K
14:40 151.45 151.45 151.45 151.45 0.0K
14:56 151.45 151.45 151.45 151.45 0.0K
14:59 151.45 151.45 151.45 151.45 0.0K
15:00 151.45 151.45 151.45 151.45 0.0K
15:04 151.45 151.45 151.45 151.45 0.1K
15:05 151.25 151.25 151.25 151.25 0.0K
15:10 151.15 151.15 151.15 151.15 0.8K
15:11 151.00 151.00 151.00 151.00 0.2K
15:13 150.00 150.40 150.00 150.40 5.5K
15:14 149.80 149.80 149.80 149.80 0.5K
15:15 149.80 149.80 149.80 149.80 0.3K
15:20 150.30 150.30 150.30 150.30 0.0K
15:21 150.00 150.00 150.00 150.00 0.0K
15:23 149.85 149.85 149.85 149.85 0.0K
15:25 149.85 149.85 149.85 149.85 0.1K
15:26 149.75 149.75 149.70 149.70 0.1K
15:27 149.90 149.90 149.70 149.70 0.1K
15:30 149.70 149.70 149.70 149.70 0.1K
15:32 149.75 149.75 149.75 149.75 0.0K
15:35 149.15 149.15 149.15 149.15 5.9K
15:36 149.20 149.20 149.20 149.20 0.0K
15:38 149.30 149.30 149.30 149.30 0.3K
15:43 149.10 149.10 149.10 149.10 0.0K
15:48 149.10 149.10 149.00 149.00 0.0K
15:51 149.05 149.05 149.05 149.05 0.0K
15:55 148.95 148.95 148.95 148.95 0.0K
15:58 148.90 148.90 148.90 148.90 0.0K
16:01 148.70 148.70 148.65 148.65 0.6K
16:02 148.65 148.65 148.60 148.60 0.1K
16:06 148.80 148.80 148.80 148.80 0.4K
16:07 149.30 150.00 149.30 150.00 1.3K
16:08 148.85 148.85 148.85 148.85 0.8K
16:09 148.80 149.30 148.80 148.85 0.5K
16:10 148.85 148.85 148.85 148.85 0.0K
16:13 148.80 148.80 148.80 148.80 0.1K
16:17 149.30 149.30 149.30 149.30 1.0K
16:30 149.95 149.95 149.95 149.95 0.0K
16:33 149.30 149.30 149.30 149.30 0.6K
16:39 149.85 149.85 149.85 149.85 0.0K
16:40 149.85 149.85 149.85 149.85 0.0K
16:45 149.50 149.50 149.50 149.50 0.0K
16:47 149.50 149.50 149.50 149.50 0.1K
16:48 149.55 149.55 149.50 149.50 0.4K
16:49 149.45 149.45 149.45 149.45 0.1K
16:53 149.40 149.40 149.40 149.40 0.1K
16:59 149.50 149.50 149.50 149.50 0.0K
17:02 149.55 149.55 149.55 149.55 0.1K
17:06 149.35 149.35 149.35 149.35 0.0K
17:09 149.35 149.35 149.35 149.35 0.0K
17:10 149.55 149.80 149.55 149.80 0.0K
17:17 149.55 149.55 149.55 149.55 0.0K
17:19 149.70 149.70 149.70 149.70 0.4K
17:21 149.70 149.70 149.70 149.70 0.2K
17:24 149.70 149.70 149.70 149.70 0.0K
17:30 149.95 149.95 149.95 149.95 0.0K
17:31 149.35 149.35 149.35 149.35 0.4K
17:32 150.05 150.05 150.05 150.05 0.1K
17:34 150.00 150.00 150.00 150.00 0.1K
17:43 150.45 150.45 150.45 150.45 0.0K
17:45 150.45 150.45 150.45 150.45 0.0K
17:53 150.00 150.00 149.80 149.80 0.1K
17:59 149.50 149.50 149.50 149.50 0.0K
18:07 149.45 149.45 149.45 149.45 0.0K
18:08 149.85 149.85 149.85 149.85 0.0K
18:09 149.85 149.85 149.85 149.85 0.0K
18:25 150.00 150.00 150.00 150.00 0.1K
18:27 150.00 150.00 150.00 150.00 0.0K
18:28 150.00 150.00 149.50 149.50 0.0K
18:38 149.30 149.30 149.30 149.30 0.2K
18:39 150.00 150.00 150.00 150.00 1.5K
18:45 149.95 149.95 149.95 149.95 0.0K
18:48 149.95 149.95 149.95 149.95 0.1K
23:49 149.95 149.95 149.95 149.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar