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
10:00 127.50 127.50 127.50 127.50 1.2K
10:01 128.95 128.95 128.10 128.10 0.2K
10:02 128.00 128.00 128.00 128.00 0.0K
10:04 128.90 128.95 128.40 128.40 1.6K
10:05 128.30 128.95 128.30 128.95 0.1K
10:06 128.95 129.00 128.95 129.00 1.0K
10:07 129.00 129.10 128.65 129.10 1.1K
10:08 129.25 129.25 128.55 128.55 1.0K
10:10 131.05 131.05 129.85 130.00 5.4K
10:11 131.15 133.00 131.15 133.00 10.1K
10:12 132.20 132.30 131.70 132.30 2.2K
10:13 130.45 132.35 130.45 131.45 9.0K
10:14 131.45 131.45 131.45 131.45 0.1K
10:15 131.45 131.45 131.40 131.45 0.2K
10:17 130.85 134.70 130.85 134.40 5.7K
10:18 135.85 136.20 134.00 136.20 6.8K
10:19 135.05 135.05 132.95 134.05 1.3K
10:21 133.05 133.05 132.50 132.50 0.5K
10:22 133.40 133.40 133.40 133.40 0.1K
10:23 133.30 133.30 132.20 132.20 0.2K
10:24 132.20 132.20 131.05 131.05 0.7K
10:25 131.05 131.45 130.50 131.45 1.3K
10:26 131.40 131.40 130.80 130.80 0.2K
10:27 130.80 130.80 130.80 130.80 0.1K
10:28 131.15 131.15 131.15 131.15 0.0K
10:30 131.15 131.35 131.15 131.35 0.7K
10:31 131.35 131.35 131.35 131.35 0.0K
10:32 130.75 130.75 130.20 130.20 0.9K
10:33 130.55 130.55 130.55 130.55 0.1K
10:34 130.55 131.25 130.55 131.25 0.1K
10:37 130.60 130.60 130.60 130.60 0.0K
10:40 130.30 130.30 130.30 130.30 0.8K
10:42 130.35 130.55 130.15 130.55 0.7K
10:43 130.55 130.55 130.55 130.55 0.0K
10:49 130.90 130.90 130.90 130.90 0.1K
10:50 130.80 130.80 130.80 130.80 0.0K
10:51 130.80 130.80 130.80 130.80 0.0K
10:54 130.95 130.95 130.95 130.95 0.0K
10:55 130.95 130.95 130.95 130.95 0.0K
10:56 130.35 130.35 130.35 130.35 0.0K
11:00 130.90 130.90 130.20 130.20 0.3K
11:03 130.50 130.50 130.50 130.50 0.0K
11:06 130.50 130.50 130.50 130.50 0.0K
11:08 130.50 130.50 130.50 130.50 0.1K
11:09 130.50 130.50 130.50 130.50 0.2K
11:11 130.85 130.85 130.85 130.85 0.0K
11:13 131.05 131.05 131.05 131.05 0.1K
11:17 131.15 131.15 131.15 131.15 0.1K
11:18 130.60 131.15 130.60 131.15 0.0K
11:22 131.30 131.35 131.30 131.35 0.8K
11:29 131.40 131.40 131.40 131.40 0.0K
11:34 130.50 130.50 130.50 130.50 0.1K
11:35 130.50 130.50 130.50 130.50 0.2K
11:36 130.45 130.45 130.45 130.45 0.0K
11:37 130.45 130.45 130.45 130.45 0.1K
11:38 130.25 130.25 130.25 130.25 0.1K
11:39 130.20 130.40 130.20 130.40 0.1K
11:40 130.20 130.35 130.20 130.35 0.9K
11:44 130.70 130.70 130.70 130.70 0.0K
11:45 130.95 130.95 130.95 130.95 0.1K
11:46 130.35 130.35 130.35 130.35 0.5K
11:47 130.80 130.80 130.80 130.80 0.0K
12:00 130.60 130.60 130.60 130.60 0.0K
12:01 130.60 130.60 130.60 130.60 0.0K
12:02 130.30 130.30 130.30 130.30 0.1K
12:07 130.75 130.75 130.35 130.35 0.1K
12:10 130.35 130.35 130.35 130.35 0.1K
12:11 130.35 130.60 130.35 130.35 0.2K
12:19 130.30 130.30 130.30 130.30 0.1K
12:23 130.20 130.20 130.20 130.20 0.4K
12:33 130.20 130.20 130.20 130.20 0.1K
12:38 130.20 130.20 130.20 130.20 0.2K
12:40 130.10 130.10 130.00 130.00 0.7K
12:41 130.00 130.00 130.00 130.00 0.1K
12:42 130.00 130.00 130.00 130.00 0.5K
12:43 130.00 130.00 130.00 130.00 0.2K
12:45 130.00 130.00 130.00 130.00 0.0K
12:59 130.00 130.00 130.00 130.00 0.1K
13:01 130.00 130.00 130.00 130.00 0.2K
13:02 130.60 130.60 130.60 130.60 2.0K
13:03 131.05 131.05 131.05 131.05 0.2K
13:08 130.95 130.95 130.95 130.95 0.2K
13:10 130.00 130.00 130.00 130.00 1.8K
13:12 130.00 130.00 130.00 130.00 0.0K
13:21 130.05 130.05 130.05 130.05 0.0K
13:24 130.50 130.50 130.50 130.50 0.1K
13:25 130.50 130.50 130.50 130.50 0.0K
13:36 130.70 130.70 130.70 130.70 0.4K
13:55 130.90 130.90 130.90 130.90 0.0K
13:56 130.90 130.90 130.90 130.90 0.1K
14:06 130.60 130.60 130.60 130.60 0.0K
14:07 130.50 130.50 130.50 130.50 0.0K
14:14 130.85 130.85 130.85 130.85 0.0K
14:19 130.85 130.85 130.85 130.85 0.0K
14:22 130.85 130.85 130.85 130.85 0.2K
14:23 130.85 130.85 130.85 130.85 0.2K
14:28 130.85 130.85 130.85 130.85 0.0K
14:31 130.70 130.70 130.70 130.70 0.0K
14:36 130.90 131.05 130.90 131.05 0.7K
14:41 131.05 131.05 131.05 131.05 0.0K
14:43 131.00 131.00 131.00 131.00 0.0K
14:46 131.00 131.00 131.00 131.00 0.0K
14:58 130.80 130.80 130.80 130.80 0.0K
14:59 131.00 131.00 131.00 131.00 0.3K
15:00 131.05 131.05 131.05 131.05 0.2K
15:13 131.05 131.05 131.05 131.05 0.0K
15:16 131.05 131.05 131.05 131.05 0.5K
15:22 131.05 131.05 131.05 131.05 0.0K
15:24 131.05 131.05 131.05 131.05 0.0K
15:27 131.05 131.05 131.05 131.05 0.0K
15:37 130.35 130.35 130.35 130.35 0.5K
15:38 131.05 131.05 131.05 131.05 0.1K
15:41 131.05 131.05 131.05 131.05 0.1K
15:42 131.05 131.30 131.05 131.30 0.6K
15:46 130.90 130.90 130.90 130.90 0.0K
15:48 131.15 131.15 131.15 131.15 0.0K
15:51 131.20 131.20 131.20 131.20 0.0K
15:53 131.20 131.20 131.20 131.20 0.0K
15:55 131.35 131.35 131.35 131.35 0.0K
16:00 130.75 130.75 130.75 130.75 0.0K
16:06 130.75 130.75 130.75 130.75 0.0K
16:17 131.10 131.10 131.10 131.10 0.0K
16:18 131.70 131.70 131.70 131.70 1.0K
16:19 132.00 132.00 131.95 131.95 0.3K
16:20 131.95 131.95 131.95 131.95 0.0K
16:21 132.00 132.00 131.95 131.95 0.0K
16:22 131.70 131.70 131.70 131.70 0.0K
16:23 131.15 131.15 131.15 131.15 0.1K
16:25 131.20 131.20 131.20 131.20 0.1K
16:29 131.00 131.00 131.00 131.00 0.1K
16:32 131.05 131.05 131.05 131.05 0.0K
16:37 131.65 131.65 131.60 131.60 0.1K
16:38 131.70 131.70 131.70 131.70 0.1K
16:45 131.70 131.95 131.70 131.95 0.1K
16:46 132.00 132.00 132.00 132.00 0.2K
16:47 131.35 131.35 131.35 131.35 0.1K
16:48 131.90 131.90 131.90 131.90 0.0K
16:51 131.95 131.95 131.95 131.95 0.3K
16:55 131.35 131.35 131.35 131.35 0.1K
16:58 131.30 131.30 131.30 131.30 0.2K
17:01 130.75 130.75 130.75 130.75 1.5K
17:08 130.80 130.80 130.80 130.80 0.1K
17:09 131.30 131.30 131.30 131.30 0.3K
17:13 131.10 131.10 131.10 131.10 0.0K
17:14 130.35 130.35 130.35 130.35 0.7K
17:23 130.40 130.40 130.40 130.40 0.0K
17:30 130.75 130.75 130.75 130.75 0.0K
17:32 130.45 130.45 130.30 130.30 0.2K
17:33 130.75 130.75 130.75 130.75 0.0K
17:37 130.30 130.30 130.30 130.30 0.0K
17:40 130.30 130.35 130.30 130.35 0.0K
17:48 130.90 130.90 130.90 130.90 0.0K
17:57 130.35 130.35 130.35 130.35 0.0K
17:58 130.70 130.70 130.70 130.70 0.0K
18:01 130.35 130.35 130.35 130.35 0.0K
18:03 130.30 130.30 130.30 130.30 0.2K
18:06 130.45 130.45 130.45 130.45 0.1K
18:19 130.85 130.85 130.25 130.25 0.3K
18:20 129.00 129.80 129.00 129.80 1.3K
18:25 128.95 128.95 128.95 128.95 0.2K
18:26 129.15 129.15 129.15 129.15 0.2K
18:27 129.10 129.10 129.10 129.10 0.0K
18:28 129.40 129.40 129.40 129.40 0.0K
18:31 129.50 129.50 129.50 129.50 0.3K
18:32 129.80 129.80 129.55 129.55 0.1K
18:33 129.55 129.55 129.55 129.55 0.0K
18:34 129.85 129.85 129.85 129.85 0.2K
18:35 130.35 130.35 130.35 130.35 0.1K
18:36 130.40 130.40 130.35 130.35 0.0K
18:38 129.55 129.55 129.55 129.55 0.8K
18:39 130.30 130.30 130.25 130.25 0.1K
18:45 130.25 130.25 130.25 130.25 0.8K
23:49 130.25 130.25 130.25 130.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar