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
09:59 125.00 125.00 125.00 125.00 0.6K
10:00 121.35 121.35 121.35 121.35 4.3K
10:01 121.60 121.95 120.50 121.95 1.2K
10:02 121.85 121.85 120.35 120.35 1.2K
10:03 120.55 120.60 120.00 120.60 2.1K
10:04 120.20 120.70 120.00 120.00 0.2K
10:05 120.65 120.65 120.00 120.00 1.5K
10:06 120.55 120.85 120.55 120.85 0.2K
10:08 120.05 120.85 120.00 120.85 1.5K
10:09 120.90 121.00 120.75 121.00 1.1K
10:10 121.00 121.00 120.55 120.65 0.2K
10:11 121.65 121.65 121.65 121.65 1.0K
10:12 120.75 122.00 120.75 122.00 2.4K
10:13 121.40 122.90 121.40 122.90 0.0K
10:14 121.80 123.70 121.80 122.95 0.7K
10:15 122.70 123.00 122.70 123.00 1.4K
10:16 123.00 123.50 122.90 123.00 0.3K
10:17 123.35 123.35 122.95 122.95 0.1K
10:18 122.95 123.25 122.70 122.70 0.2K
10:19 123.20 123.20 123.15 123.15 0.1K
10:20 123.15 123.15 121.85 122.75 0.5K
10:21 121.95 122.25 121.75 122.25 0.8K
10:23 121.85 121.85 121.85 121.85 0.9K
10:24 122.25 122.25 122.20 122.20 0.0K
10:25 121.95 122.90 121.95 122.00 2.2K
10:26 122.80 122.95 122.50 122.85 0.4K
10:27 123.85 123.95 123.75 123.75 1.9K
10:28 123.95 123.95 123.95 123.95 0.4K
10:29 123.80 123.80 123.60 123.60 0.4K
10:30 123.60 123.60 123.60 123.60 0.4K
10:31 123.20 123.20 122.65 123.15 0.7K
10:32 122.55 123.05 122.00 123.00 2.6K
10:33 123.35 123.70 123.20 123.60 0.1K
10:34 123.50 123.50 123.50 123.50 0.2K
10:35 123.55 123.55 123.55 123.55 0.0K
10:36 122.90 123.60 122.90 123.60 0.0K
10:37 123.70 123.70 123.70 123.70 0.0K
10:38 123.00 124.25 123.00 124.25 1.2K
10:39 124.25 124.50 124.25 124.50 0.2K
10:40 124.95 124.95 124.95 124.95 2.0K
10:41 123.70 124.65 123.70 124.45 0.2K
10:42 124.55 124.55 124.55 124.55 0.0K
10:43 124.55 124.55 124.55 124.55 1.0K
10:44 124.55 124.55 124.55 124.55 0.7K
10:45 124.55 124.55 124.55 124.55 0.1K
10:46 124.55 124.55 124.55 124.55 0.0K
10:47 124.55 124.55 124.55 124.55 0.0K
10:48 124.55 124.55 123.05 123.05 0.3K
10:49 123.70 123.70 123.15 123.15 0.1K
10:50 123.65 123.65 123.65 123.65 0.0K
10:51 123.65 123.65 123.65 123.65 0.1K
10:52 123.25 123.60 123.25 123.60 0.1K
10:53 123.60 123.60 123.60 123.60 0.1K
10:54 123.60 123.60 122.90 123.60 1.1K
10:55 122.55 122.80 122.05 122.55 1.4K
10:56 122.50 122.50 122.25 122.25 0.6K
10:57 122.20 123.85 122.20 123.85 0.6K
10:59 123.85 123.85 123.85 123.85 0.5K
11:00 123.85 123.85 123.80 123.80 0.3K
11:02 123.95 123.95 123.95 123.95 0.1K
11:03 123.95 123.95 123.95 123.95 0.5K
11:04 124.00 124.00 124.00 124.00 0.3K
11:05 124.40 124.50 124.40 124.50 1.4K
11:06 124.90 124.90 123.75 123.75 4.9K
11:08 123.50 124.50 123.50 124.50 1.0K
11:09 124.40 124.40 124.40 124.40 0.4K
11:10 123.65 123.65 123.50 123.50 0.5K
11:11 123.65 123.65 123.55 123.55 0.3K
11:12 123.20 123.25 123.20 123.25 1.3K
11:13 122.75 122.75 122.50 122.50 0.1K
11:17 122.50 122.50 122.40 122.40 0.1K
11:18 122.40 122.40 122.15 122.15 0.2K
11:19 121.30 121.30 121.30 121.30 0.7K
11:20 121.00 121.00 121.00 121.00 0.8K
11:21 122.00 122.00 121.00 121.00 1.3K
11:22 121.00 121.00 121.00 121.00 0.2K
11:23 121.00 121.00 121.00 121.00 0.1K
11:25 121.65 121.65 121.65 121.65 0.5K
11:26 121.65 121.65 121.65 121.65 0.0K
11:27 121.80 121.80 121.80 121.80 0.0K
11:28 121.80 123.15 121.80 123.15 0.4K
11:29 123.15 123.15 123.15 123.15 0.1K
11:31 122.95 122.95 122.05 122.05 0.1K
11:32 122.45 122.45 122.45 122.45 0.3K
11:34 122.70 122.70 122.70 122.70 0.0K
11:36 122.65 122.65 122.65 122.65 0.0K
11:38 122.45 122.45 122.45 122.45 0.1K
11:39 122.75 122.75 122.75 122.75 0.0K
11:41 122.75 122.75 122.75 122.75 0.0K
11:42 122.75 122.75 122.75 122.75 0.0K
11:43 122.75 122.75 122.50 122.50 0.0K
11:44 122.45 122.45 122.45 122.45 0.1K
11:46 122.70 122.70 122.70 122.70 0.1K
11:47 121.70 121.70 121.70 121.70 0.1K
11:48 121.70 121.70 121.70 121.70 0.1K
11:53 121.60 121.70 121.20 121.20 0.2K
11:54 121.15 121.15 121.15 121.15 0.1K
11:55 120.50 120.65 120.50 120.65 1.1K
11:56 120.75 120.75 120.75 120.75 0.1K
11:58 121.40 121.40 121.25 121.25 0.0K
12:02 120.65 120.65 120.65 120.65 0.2K
12:03 120.60 120.60 120.60 120.60 0.1K
12:07 120.60 120.60 120.60 120.60 0.2K
12:08 120.60 120.60 120.60 120.60 0.1K
12:10 121.20 121.20 121.20 121.20 0.0K
12:13 120.55 120.55 120.55 120.55 0.0K
12:18 121.30 121.30 121.30 121.30 0.0K
12:20 121.25 121.25 121.25 121.25 0.0K
12:21 120.70 121.10 120.60 120.60 0.1K
12:24 120.60 120.95 120.60 120.95 0.0K
12:27 120.60 120.60 120.55 120.55 0.0K
12:29 120.15 120.55 120.15 120.55 0.4K
12:30 120.25 120.25 120.25 120.25 0.1K
12:32 120.25 120.25 120.25 120.25 0.1K
12:34 120.15 120.15 120.15 120.15 0.0K
12:37 120.15 120.15 120.15 120.15 0.1K
12:39 120.65 120.65 120.65 120.65 0.0K
12:41 120.00 120.00 119.85 119.85 0.8K
12:42 120.00 120.00 119.85 120.00 0.1K
12:43 120.00 120.00 120.00 120.00 0.0K
12:45 119.50 119.50 119.50 119.50 0.4K
12:46 119.20 119.90 119.20 119.90 0.4K
12:47 119.55 119.55 119.55 119.55 0.2K
12:49 119.45 119.45 119.45 119.45 0.1K
12:50 119.35 119.35 119.35 119.35 0.0K
12:51 119.40 119.40 119.40 119.40 0.0K
12:53 119.30 119.30 119.30 119.30 0.1K
12:55 119.35 119.35 119.35 119.35 0.1K
12:56 119.40 119.40 119.40 119.40 0.1K
12:57 119.10 119.10 119.10 119.10 0.1K
12:59 119.40 119.40 119.40 119.40 0.0K
13:01 119.30 119.30 119.30 119.30 0.1K
13:02 119.30 119.30 118.65 118.65 2.0K
13:03 118.90 118.90 118.60 118.60 0.0K
13:04 118.60 118.60 118.60 118.60 0.0K
13:06 118.60 118.60 118.60 118.60 0.1K
13:08 118.25 118.30 118.25 118.30 0.1K
13:09 118.25 118.25 118.25 118.25 0.0K
13:10 118.30 118.30 118.30 118.30 0.1K
13:12 118.30 118.30 118.30 118.30 0.0K
13:13 118.25 118.25 118.25 118.25 0.1K
13:14 118.15 118.15 118.15 118.15 0.0K
13:15 118.30 118.30 118.30 118.30 0.0K
13:17 118.05 118.05 118.05 118.05 0.3K
13:20 118.05 118.20 118.05 118.20 0.1K
13:21 118.20 118.20 118.20 118.20 0.3K
13:22 118.80 118.90 118.25 118.90 2.3K
13:23 118.95 118.95 118.90 118.95 0.2K
13:24 118.90 118.90 118.90 118.90 0.0K
13:25 118.90 118.90 118.90 118.90 0.0K
13:26 118.90 118.90 118.90 118.90 0.1K
13:27 118.90 118.90 118.90 118.90 0.0K
13:28 118.45 118.50 118.45 118.50 0.4K
13:29 118.85 118.85 118.85 118.85 0.2K
13:30 118.35 118.90 118.35 118.90 0.1K
13:32 118.90 118.90 118.90 118.90 0.2K
13:33 118.90 118.90 118.90 118.90 0.0K
13:35 118.90 118.90 118.90 118.90 0.0K
13:36 119.00 119.00 118.75 118.75 0.0K
13:37 119.05 119.05 119.05 119.05 1.3K
13:38 119.70 119.85 119.70 119.85 0.4K
13:39 119.95 119.95 119.45 119.45 0.1K
13:40 119.90 119.90 119.90 119.90 0.5K
13:41 120.00 120.00 120.00 120.00 0.6K
13:42 120.00 120.60 120.00 120.60 0.2K
13:43 120.60 121.05 120.60 121.05 0.1K
13:44 120.90 120.90 120.35 120.35 1.1K
13:45 119.20 119.20 119.20 119.20 0.6K
13:46 119.75 119.75 119.75 119.75 0.0K
13:48 119.65 119.70 119.65 119.70 0.2K
13:50 119.80 119.80 119.80 119.80 0.0K
13:52 119.85 119.85 119.85 119.85 0.5K
13:53 120.15 120.15 120.15 120.15 0.1K
13:54 120.65 120.65 120.65 120.65 0.0K
13:55 120.90 121.05 120.90 121.05 1.1K
13:56 121.90 121.90 121.90 121.90 0.7K
13:58 122.00 122.00 122.00 122.00 0.0K
13:59 121.30 121.30 121.30 121.30 0.3K
14:00 121.85 121.85 121.85 121.85 0.1K
14:01 121.00 121.00 121.00 121.00 1.0K
14:04 121.45 121.45 121.40 121.40 0.1K
14:06 121.45 121.45 121.45 121.45 0.0K
14:07 121.45 121.45 121.45 121.45 0.1K
14:14 121.30 121.30 121.30 121.30 0.0K
14:20 120.40 120.40 120.40 120.40 0.1K
14:21 121.15 121.15 121.15 121.15 0.0K
14:22 121.15 121.15 121.15 121.15 0.0K
14:23 121.40 121.45 121.40 121.45 0.1K
14:25 121.95 121.95 121.95 121.95 0.4K
14:26 121.60 121.60 121.60 121.60 0.0K
14:27 122.00 122.00 122.00 122.00 0.1K
14:29 122.00 122.55 122.00 122.55 1.0K
14:30 122.65 122.65 122.65 122.65 0.0K
14:32 122.65 122.65 122.65 122.65 0.1K
14:33 122.65 122.65 122.65 122.65 0.1K
14:36 121.70 121.70 121.70 121.70 1.0K
14:38 121.80 121.80 121.80 121.80 0.0K
14:39 121.95 122.55 121.15 121.15 1.3K
14:41 121.35 121.35 121.30 121.30 0.5K
14:42 121.95 122.05 121.95 122.05 0.3K
14:45 122.00 122.00 122.00 122.00 0.1K
14:46 122.50 122.50 122.50 122.50 0.0K
14:47 122.50 122.70 121.55 121.55 0.4K
14:48 121.95 121.95 121.95 121.95 0.3K
14:55 122.30 122.30 122.30 122.30 0.0K
14:56 122.10 122.10 122.10 122.10 0.0K
14:58 120.70 120.70 120.70 120.70 0.0K
14:59 122.15 122.15 122.10 122.10 0.3K
15:01 121.05 122.00 121.05 122.00 1.1K
15:02 121.75 121.75 121.75 121.75 0.0K
15:03 120.80 120.80 120.80 120.80 0.0K
15:04 121.45 121.45 121.45 121.45 0.2K
15:11 121.50 121.50 121.50 121.50 0.1K
15:12 122.30 122.30 122.30 122.30 0.2K
15:14 122.20 122.20 122.20 122.20 0.0K
15:18 120.80 120.80 120.80 120.80 0.2K
15:19 121.00 121.00 121.00 121.00 0.0K
15:23 122.00 122.00 122.00 122.00 0.0K
15:25 120.85 120.85 120.45 120.45 0.5K
15:26 120.80 120.80 120.80 120.80 0.1K
15:29 120.70 120.70 120.70 120.70 0.2K
15:32 122.10 123.35 122.10 123.35 11.0K
15:33 123.40 124.55 123.40 124.55 2.3K
15:34 124.25 124.25 124.15 124.15 0.6K
15:35 124.25 124.25 123.30 123.30 1.7K
15:36 123.50 125.75 123.50 125.50 1.3K
15:37 125.20 125.20 124.55 124.55 0.6K
15:38 125.10 125.25 124.25 125.25 2.4K
15:40 124.00 124.45 124.00 124.45 1.8K
15:42 124.60 124.60 124.60 124.60 2.4K
15:43 125.95 125.95 125.95 125.95 0.0K
15:44 125.85 125.85 125.85 125.85 0.1K
15:46 124.95 124.95 124.95 124.95 0.1K
15:47 122.95 122.95 122.95 122.95 0.7K
15:48 124.95 124.95 124.95 124.95 0.1K
15:50 124.35 124.35 124.35 124.35 0.1K
15:52 123.95 123.95 123.95 123.95 0.3K
15:53 126.00 126.00 123.90 123.90 2.1K
15:54 123.90 123.90 123.90 123.90 1.1K
15:55 123.50 123.50 123.50 123.50 3.5K
15:56 123.45 123.50 123.40 123.50 2.6K
15:58 123.50 123.50 123.30 123.30 0.4K
15:59 123.30 123.30 123.30 123.30 0.3K
16:00 123.30 123.30 123.30 123.30 1.6K
16:04 123.95 123.95 123.95 123.95 0.1K
16:05 123.95 123.95 123.95 123.95 0.3K
16:06 123.95 123.95 123.95 123.95 0.2K
16:07 123.45 123.45 123.45 123.45 0.0K
16:09 123.45 123.45 123.45 123.45 0.0K
16:12 123.55 123.55 123.55 123.55 0.0K
16:13 123.55 123.55 123.55 123.55 0.2K
16:14 123.90 123.90 123.90 123.90 0.6K
16:16 123.90 123.90 123.90 123.90 0.2K
16:18 123.95 123.95 123.95 123.95 0.2K
16:24 123.95 123.95 123.95 123.95 0.0K
16:25 127.00 127.00 127.00 127.00 4.5K
16:26 125.90 125.90 125.90 125.90 0.0K
16:29 125.90 125.90 125.25 125.25 0.1K
16:32 125.85 125.85 124.95 124.95 1.7K
16:35 125.35 125.35 125.35 125.35 0.0K
16:37 124.90 124.90 124.90 124.90 0.1K
16:50 125.30 125.30 125.30 125.30 0.1K
16:57 125.95 126.00 125.95 126.00 0.6K
16:58 126.00 128.50 126.00 126.90 4.5K
16:59 128.45 128.45 128.45 128.45 0.2K
17:00 128.45 128.45 128.45 128.45 0.0K
17:08 126.85 126.85 126.45 126.45 0.2K
17:11 126.05 126.05 125.40 125.40 0.1K
17:12 126.40 126.40 126.40 126.40 0.1K
17:15 128.50 128.50 128.50 128.50 0.3K
17:17 128.40 128.40 128.40 128.40 0.0K
17:18 128.45 128.45 128.45 128.45 0.8K
17:19 128.40 128.40 128.35 128.35 0.1K
17:20 127.45 128.50 127.35 128.50 0.1K
17:23 127.65 127.65 127.60 127.60 0.8K
17:24 128.50 128.50 128.50 128.50 1.0K
17:25 128.40 128.40 128.40 128.40 0.1K
17:27 128.00 128.00 127.05 127.05 0.6K
17:28 126.05 126.05 126.05 126.05 0.5K
17:29 126.25 126.25 126.25 126.25 0.1K
17:32 125.90 125.90 125.90 125.90 0.3K
17:34 126.70 126.70 126.70 126.70 0.0K
17:37 125.45 125.45 125.45 125.45 0.0K
17:38 125.45 126.60 125.45 126.60 0.0K
17:39 126.60 126.60 126.60 126.60 0.1K
17:40 126.30 126.30 126.30 126.30 0.0K
17:44 125.45 125.45 125.45 125.45 0.0K
17:45 125.45 125.45 125.45 125.45 0.0K
17:46 125.45 125.45 125.45 125.45 0.1K
17:50 125.05 125.05 125.05 125.05 0.5K
17:54 125.05 125.05 125.05 125.05 0.0K
17:55 125.05 125.05 125.05 125.05 0.1K
17:57 125.10 125.10 125.10 125.10 0.1K
17:58 125.75 125.75 125.75 125.75 0.1K
17:59 125.55 125.55 125.55 125.55 0.0K
18:03 125.85 125.95 125.80 125.95 0.1K
18:05 126.45 126.45 126.45 126.45 0.0K
18:08 125.60 126.35 125.60 126.35 0.1K
18:12 126.35 126.35 126.35 126.35 0.5K
18:14 126.40 126.50 126.40 126.50 0.0K
18:22 126.40 126.40 126.40 126.40 0.0K
18:24 126.40 126.40 126.40 126.40 0.0K
18:25 125.65 125.65 125.65 125.65 0.0K
18:28 125.65 125.65 125.65 125.65 0.1K
18:29 126.40 126.40 125.65 125.65 0.1K
18:31 125.65 125.65 125.65 125.65 0.1K
18:32 125.65 125.65 125.65 125.65 0.0K
18:33 125.65 125.65 125.65 125.65 0.0K
18:36 125.60 125.60 125.60 125.60 0.5K
18:38 124.60 124.60 124.60 124.60 0.5K
18:45 124.60 124.60 124.60 124.60 0.2K
23:49 124.60 124.60 124.60 124.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar