MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
101.70
Letzte Aktualisierung: 2025-10-04
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:59 142.35 142.35 142.35 142.35 0.1K
10:00 142.30 142.35 142.30 142.35 0.1K
10:01 142.35 142.35 142.35 142.35 0.0K
10:03 142.05 142.05 142.05 142.05 0.1K
10:05 142.10 142.10 142.05 142.05 0.1K
10:08 141.40 141.40 141.40 141.40 1.3K
10:11 141.50 141.50 141.45 141.45 0.7K
10:13 141.95 141.95 141.95 141.95 0.0K
10:15 141.35 141.35 141.35 141.35 0.1K
10:16 141.30 141.30 141.30 141.30 0.0K
10:24 141.40 141.40 141.40 141.40 0.0K
10:31 142.00 142.00 142.00 142.00 0.0K
10:34 141.95 141.95 141.95 141.95 0.1K
10:39 142.05 142.05 142.05 142.05 0.1K
10:41 142.20 142.20 141.50 141.50 0.1K
10:43 142.05 142.05 142.05 142.05 0.0K
10:46 141.55 142.25 141.55 142.25 0.3K
10:47 142.25 142.25 142.25 142.25 0.1K
10:48 142.35 142.40 142.35 142.40 0.3K
10:49 142.45 142.45 142.45 142.45 0.1K
10:51 141.80 141.80 141.80 141.80 0.1K
10:54 141.80 141.80 141.80 141.80 0.2K
10:57 142.40 142.40 141.85 141.85 0.0K
11:01 142.30 142.30 142.30 142.30 0.0K
11:02 141.80 141.80 141.75 141.75 0.0K
11:06 142.30 142.30 142.30 142.30 0.0K
11:11 141.85 141.85 141.85 141.85 0.2K
11:18 141.45 141.45 141.45 141.45 0.3K
11:23 142.30 142.30 142.30 142.30 0.0K
11:27 142.15 142.15 142.15 142.15 0.0K
11:29 141.50 141.50 141.50 141.50 0.0K
11:30 141.60 141.60 141.60 141.60 0.0K
11:45 141.00 141.50 141.00 141.50 2.2K
11:46 141.00 141.00 141.00 141.00 0.2K
11:49 141.30 141.30 140.95 140.95 3.3K
11:50 140.70 140.70 140.70 140.70 0.0K
11:55 140.30 140.85 140.30 140.85 0.0K
11:56 140.85 140.85 140.85 140.85 0.0K
11:57 140.55 140.55 140.55 140.55 0.0K
12:01 140.10 140.10 140.10 140.10 0.2K
12:02 140.10 140.10 140.05 140.10 0.1K
12:03 140.00 140.00 140.00 140.00 0.8K
12:05 140.00 140.00 140.00 140.00 0.1K
12:08 140.00 140.00 140.00 140.00 0.1K
12:10 139.90 139.90 139.90 139.90 0.1K
12:15 139.85 139.95 139.85 139.95 0.0K
12:16 139.80 139.80 139.80 139.80 0.0K
12:19 139.90 139.90 139.80 139.80 0.1K
12:20 139.50 139.50 139.50 139.50 0.1K
12:21 139.00 139.40 138.60 138.60 0.8K
12:22 138.60 138.60 138.60 138.60 0.1K
12:24 139.05 139.05 139.05 139.05 0.0K
12:25 139.10 139.10 139.10 139.10 1.0K
12:26 139.10 139.10 139.10 139.10 0.0K
12:27 139.10 139.10 139.05 139.05 0.1K
12:29 139.10 139.10 139.10 139.10 0.0K
12:35 138.70 138.70 138.70 138.70 0.1K
12:36 138.70 138.70 138.70 138.70 0.0K
12:37 138.60 138.60 138.60 138.60 0.2K
12:39 138.55 138.55 138.55 138.55 0.2K
12:40 138.70 138.70 138.70 138.70 0.4K
12:42 138.50 138.50 138.30 138.30 0.1K
12:43 137.60 137.60 137.60 137.60 0.3K
12:44 137.60 137.60 137.60 137.60 0.1K
12:45 137.90 137.90 137.05 137.85 0.8K
12:46 137.40 137.90 137.40 137.85 0.1K
12:48 137.95 137.95 137.95 137.95 0.0K
12:49 137.95 137.95 137.95 137.95 0.0K
12:50 137.95 137.95 137.95 137.95 0.0K
12:51 138.00 138.00 138.00 138.00 0.0K
12:52 138.00 138.00 138.00 138.00 0.0K
12:53 138.00 138.00 138.00 138.00 0.2K
12:54 138.00 138.00 138.00 138.00 0.0K
13:00 138.00 138.00 138.00 138.00 0.1K
13:02 138.00 138.00 138.00 138.00 0.0K
13:05 138.00 138.00 138.00 138.00 0.0K
13:06 137.70 137.70 137.70 137.70 0.0K
13:07 138.00 138.00 138.00 138.00 0.0K
13:08 138.00 138.00 138.00 138.00 0.0K
13:09 138.00 138.00 138.00 138.00 0.0K
13:14 137.75 137.75 137.75 137.75 0.0K
13:15 138.60 138.60 138.60 138.60 0.0K
13:18 137.65 138.45 137.65 138.45 0.1K
13:21 137.65 138.25 137.65 138.25 0.0K
13:28 137.25 137.25 137.25 137.25 0.2K
13:29 137.25 137.25 137.25 137.25 0.0K
13:30 138.05 138.05 138.05 138.05 0.1K
13:31 138.10 138.10 138.10 138.10 0.0K
13:34 138.10 138.10 138.10 138.10 0.0K
13:35 138.05 138.05 138.05 138.05 0.1K
13:37 138.05 138.05 138.05 138.05 0.0K
13:38 138.30 138.30 138.30 138.30 0.0K
13:41 138.75 138.75 138.75 138.75 0.2K
13:42 138.75 138.75 138.75 138.75 0.0K
13:45 138.05 138.05 138.05 138.05 0.0K
13:46 138.70 138.70 138.70 138.70 0.7K
13:47 138.70 138.70 138.70 138.70 0.1K
13:48 137.30 137.30 137.30 137.30 0.4K
13:51 138.35 138.35 138.35 138.35 0.0K
13:55 137.45 137.45 137.45 137.45 0.0K
13:56 137.25 137.25 137.25 137.25 0.1K
13:58 137.25 137.25 137.25 137.25 0.1K
14:00 137.20 138.00 137.20 138.00 0.5K
14:02 137.30 137.30 137.30 137.30 0.1K
14:04 137.20 137.20 137.20 137.20 0.1K
14:07 137.20 137.20 137.20 137.20 0.0K
14:08 138.00 138.00 137.05 137.05 0.5K
14:09 137.95 137.95 137.45 137.45 0.2K
14:10 137.50 137.50 137.50 137.50 0.3K
14:16 137.05 137.05 137.05 137.05 0.3K
14:23 137.20 137.20 137.20 137.20 0.0K
14:24 137.10 137.10 137.10 137.10 0.0K
14:25 137.20 137.20 137.20 137.20 0.0K
14:29 137.05 137.05 137.05 137.05 0.0K
14:31 137.00 137.00 137.00 137.00 0.0K
14:32 137.00 137.00 137.00 137.00 0.1K
14:33 137.00 137.00 137.00 137.00 0.1K
14:34 137.00 137.00 137.00 137.00 0.3K
14:36 136.90 136.90 136.90 136.90 0.2K
14:39 137.10 137.10 137.10 137.10 0.1K
14:41 137.60 137.60 137.60 137.60 0.1K
14:42 137.05 137.05 136.90 136.90 0.2K
14:44 136.90 137.80 136.90 137.80 0.9K
14:48 136.85 136.85 136.85 136.85 1.0K
14:51 136.85 136.85 136.85 136.85 0.6K
14:55 137.45 137.45 137.45 137.45 0.1K
14:59 137.40 137.40 137.40 137.40 0.0K
15:02 137.80 137.80 137.80 137.80 0.5K
15:03 137.10 137.35 137.10 137.35 0.0K
15:04 137.15 137.15 137.15 137.15 0.2K
15:09 137.25 137.25 137.25 137.25 0.4K
15:11 137.25 137.25 137.25 137.25 0.0K
15:15 137.25 137.25 136.90 136.90 0.7K
15:16 137.40 137.40 137.40 137.40 0.0K
15:26 136.50 136.50 136.45 136.45 1.0K
15:27 135.20 135.50 135.20 135.50 2.3K
15:28 135.50 135.50 135.50 135.50 0.0K
15:29 135.50 135.50 135.10 135.10 0.6K
15:30 135.10 135.50 135.10 135.50 0.2K
15:31 135.10 135.25 135.10 135.25 3.4K
15:32 135.05 135.20 135.05 135.20 2.8K
15:34 135.45 135.45 135.40 135.40 0.1K
15:35 135.40 135.45 135.05 135.45 1.0K
15:36 135.40 135.40 135.40 135.40 1.0K
15:37 135.40 135.45 135.40 135.45 0.1K
15:39 135.45 135.45 135.45 135.45 0.7K
15:41 135.50 135.50 135.50 135.50 1.0K
15:42 135.50 135.50 135.50 135.50 0.3K
15:43 135.50 135.50 135.50 135.50 0.5K
15:44 135.50 135.50 135.50 135.50 0.3K
15:45 135.50 135.50 135.40 135.40 0.0K
15:46 135.50 135.50 135.50 135.50 0.0K
15:47 135.45 135.45 135.45 135.45 0.1K
15:48 135.50 135.50 135.50 135.50 1.0K
15:52 135.50 135.50 135.50 135.50 0.0K
15:53 135.30 135.30 135.30 135.30 0.0K
15:54 135.50 135.50 135.50 135.50 0.0K
15:55 135.50 135.50 135.50 135.50 0.0K
15:56 135.50 135.50 135.50 135.50 0.3K
15:57 135.50 135.50 135.50 135.50 0.1K
15:58 135.40 135.50 135.40 135.50 0.5K
16:01 135.40 135.40 135.40 135.40 0.0K
16:03 135.50 135.50 135.40 135.40 0.3K
16:05 135.40 135.40 135.35 135.35 0.0K
16:06 135.40 135.40 135.40 135.40 0.0K
16:07 135.50 135.50 135.50 135.50 0.3K
16:08 135.50 135.50 135.50 135.50 0.1K
16:09 135.00 135.45 135.00 135.45 1.0K
16:10 135.45 135.45 135.45 135.45 0.1K
16:11 135.45 135.45 135.45 135.45 0.0K
16:12 135.45 135.45 135.45 135.45 0.0K
16:13 135.35 135.35 135.35 135.35 0.0K
16:15 135.30 135.30 135.30 135.30 0.0K
16:16 135.30 135.30 135.30 135.30 0.0K
16:20 135.30 135.30 135.30 135.30 0.0K
16:21 135.30 135.30 135.30 135.30 0.0K
16:22 135.00 135.00 135.00 135.00 0.3K
16:28 134.00 135.35 134.00 135.35 1.3K
16:30 135.00 135.00 135.00 135.00 0.1K
16:32 134.00 134.00 134.00 134.00 0.3K
16:38 134.10 134.10 134.10 134.10 0.0K
16:43 134.10 134.10 134.10 134.10 0.0K
16:44 134.55 134.75 134.55 134.75 0.0K
16:47 134.10 134.10 134.10 134.10 0.1K
16:49 134.05 134.05 134.05 134.05 0.1K
16:56 135.20 135.20 135.20 135.20 1.9K
16:57 134.90 134.90 134.90 134.90 0.2K
17:00 134.90 134.90 134.90 134.90 0.1K
17:03 134.50 134.50 134.50 134.50 0.0K
17:10 134.50 134.50 134.50 134.50 0.0K
17:13 134.60 134.60 134.60 134.60 0.1K
17:15 134.60 134.60 134.60 134.60 0.0K
17:16 134.60 134.60 134.60 134.60 0.4K
17:19 135.05 135.05 135.05 135.05 0.7K
17:20 133.60 134.90 133.60 134.80 1.0K
17:21 133.15 133.15 133.15 133.15 0.5K
17:22 134.45 134.45 134.45 134.45 0.0K
17:23 133.55 134.60 133.55 134.60 0.0K
17:24 133.65 133.65 133.00 133.00 2.1K
17:25 132.00 133.25 131.90 133.25 1.6K
17:36 132.00 132.85 132.00 132.85 1.0K
17:38 132.60 132.60 132.60 132.60 0.0K
17:40 132.65 132.65 132.55 132.55 0.6K
17:41 132.00 132.00 132.00 132.00 0.3K
17:42 132.15 132.15 132.15 132.15 0.0K
17:44 131.90 132.15 131.65 132.15 0.6K
17:47 132.40 132.55 132.40 132.50 1.0K
17:48 131.85 131.85 131.85 131.85 0.1K
17:50 132.30 132.30 132.30 132.30 0.1K
17:51 132.30 132.35 132.30 132.35 0.1K
17:54 132.35 132.35 132.35 132.35 0.0K
17:56 131.90 131.90 131.80 131.80 0.3K
17:58 131.65 131.80 131.65 131.80 0.1K
17:59 131.60 131.90 131.60 131.90 0.4K
18:00 132.20 132.20 132.20 132.20 0.0K
18:01 131.45 132.10 131.45 132.10 1.1K
18:02 131.30 131.30 131.30 131.30 2.0K
18:03 131.30 131.45 130.15 130.15 0.9K
18:04 130.70 131.65 130.30 131.15 2.6K
18:05 131.25 131.25 131.10 131.15 0.3K
18:06 131.15 131.15 130.45 130.45 0.8K
18:07 131.20 131.30 131.20 131.30 0.1K
18:09 131.20 131.20 130.70 130.70 0.5K
18:10 130.80 131.25 130.80 131.25 0.1K
18:11 131.25 131.25 131.00 131.00 0.9K
18:12 130.85 131.45 130.85 131.45 1.0K
18:13 131.30 132.10 131.30 132.10 1.1K
18:14 132.10 132.10 132.05 132.05 0.0K
18:15 132.05 132.05 132.05 132.05 0.3K
18:16 131.40 132.00 131.40 132.00 0.2K
18:18 132.00 132.00 131.95 131.95 0.0K
18:19 132.00 132.00 132.00 132.00 0.1K
18:21 131.85 131.85 131.85 131.85 0.1K
18:22 131.80 131.80 131.80 131.80 0.0K
18:24 131.65 131.65 131.65 131.65 0.1K
18:25 131.30 131.60 131.30 131.60 0.1K
18:27 131.70 131.70 131.70 131.70 0.1K
18:28 131.75 131.75 131.75 131.75 0.2K
18:29 131.75 131.80 131.75 131.80 0.1K
18:30 132.00 132.00 132.00 132.00 0.0K
18:31 132.00 132.00 132.00 132.00 0.3K
18:32 131.95 131.95 131.95 131.95 0.1K
18:33 132.00 132.40 131.95 132.40 1.4K
18:34 132.00 132.00 131.80 131.80 0.1K
18:36 131.90 131.90 129.25 130.30 13.7K
18:37 128.05 128.65 128.05 128.60 8.1K
18:38 128.60 128.60 128.30 128.50 1.4K
18:39 128.50 129.35 128.50 129.30 1.4K
18:45 129.20 129.20 129.20 129.20 1.2K
18:49 129.20 129.20 129.20 129.20 0.0K
23:49 129.20 129.20 129.20 129.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar