MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
103.80
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 137.90 137.90 137.90 137.90 0.8K
10:02 139.00 139.00 138.30 138.30 0.6K
10:04 138.30 138.30 138.30 138.30 0.4K
10:05 138.35 138.35 138.35 138.35 0.0K
10:09 138.20 138.20 138.20 138.20 0.0K
10:10 138.20 138.20 138.20 138.20 0.0K
10:18 138.70 138.70 138.70 138.70 0.2K
10:19 137.65 137.65 137.65 137.65 0.4K
10:21 137.70 137.70 137.70 137.70 0.0K
10:25 138.60 138.60 138.60 138.60 0.0K
10:29 138.60 138.60 137.60 137.60 0.2K
10:32 137.60 137.60 137.60 137.60 0.1K
10:33 137.45 137.45 137.45 137.45 0.0K
10:36 137.60 137.60 137.60 137.60 0.0K
10:38 137.45 137.45 137.45 137.45 0.0K
10:43 138.60 138.60 138.60 138.60 0.0K
10:44 138.50 138.50 138.50 138.50 0.0K
10:58 138.00 138.00 138.00 138.00 0.0K
11:09 138.20 138.20 138.20 138.20 0.2K
11:12 138.10 138.15 138.10 138.15 0.0K
11:15 137.95 137.95 137.95 137.95 0.0K
11:18 138.10 138.10 138.10 138.10 0.0K
11:20 138.10 138.10 137.80 137.80 2.2K
11:21 137.90 137.90 137.90 137.90 0.1K
11:23 137.85 138.45 137.85 138.45 10.1K
11:25 139.15 139.95 139.15 139.95 9.8K
11:26 139.95 141.40 139.95 141.40 15.5K
11:27 141.55 141.70 141.15 141.70 11.0K
11:28 142.15 142.90 141.05 142.90 10.2K
11:29 143.00 143.00 141.00 141.00 4.3K
11:30 141.70 142.50 141.50 142.50 2.2K
11:31 141.85 142.15 141.45 142.15 0.8K
11:32 141.45 142.35 141.45 142.35 1.8K
11:33 141.80 141.80 141.20 141.40 2.0K
11:34 141.85 142.05 141.85 142.05 1.8K
11:35 142.00 142.55 142.00 142.50 1.4K
11:36 142.60 142.60 142.60 142.60 0.6K
11:37 142.60 142.60 142.60 142.60 0.5K
11:38 142.55 142.55 142.55 142.55 0.1K
11:39 142.55 142.60 142.55 142.55 0.3K
11:40 142.55 142.55 142.50 142.50 0.9K
11:41 142.50 142.50 142.50 142.50 3.3K
11:42 142.50 142.55 142.50 142.50 2.5K
11:43 142.50 142.55 142.50 142.55 6.2K
11:44 142.50 142.50 142.50 142.50 1.6K
11:45 142.50 142.50 142.50 142.50 0.0K
11:49 141.00 141.00 141.00 141.00 5.6K
11:50 140.75 141.60 140.70 141.60 1.4K
11:52 141.60 141.65 141.60 141.65 0.1K
11:53 140.65 141.30 140.65 141.30 0.8K
11:54 141.25 141.70 141.25 141.70 0.3K
11:56 141.00 141.00 141.00 141.00 0.1K
11:57 141.00 141.00 140.65 140.65 0.2K
11:58 140.65 140.65 140.65 140.65 0.1K
11:59 140.60 140.60 140.35 140.35 0.8K
12:00 140.30 140.30 140.30 140.30 0.2K
12:02 140.70 141.00 140.65 141.00 0.4K
12:05 141.00 141.00 141.00 141.00 0.0K
12:10 141.00 141.00 141.00 141.00 0.0K
12:12 141.00 141.05 141.00 141.05 0.5K
12:15 141.15 141.70 141.15 141.55 1.3K
12:16 141.70 141.70 141.70 141.70 0.2K
12:18 141.35 141.35 141.35 141.35 0.0K
12:23 141.35 141.35 141.35 141.35 0.0K
12:26 141.20 141.20 141.20 141.20 0.4K
12:29 141.20 141.20 141.20 141.20 0.0K
12:31 141.20 141.20 141.20 141.20 0.4K
12:34 141.15 141.15 141.15 141.15 0.0K
12:35 141.15 141.15 141.15 141.15 0.0K
12:37 142.00 142.00 142.00 142.00 1.6K
12:41 140.95 140.95 140.95 140.95 0.1K
12:45 141.00 141.00 141.00 141.00 0.0K
12:47 140.90 140.90 140.90 140.90 0.0K
12:52 141.35 141.35 141.35 141.35 0.0K
13:04 140.90 140.90 140.90 140.90 0.1K
13:07 141.40 141.40 141.40 141.40 0.0K
13:10 141.30 141.30 141.30 141.30 0.0K
13:13 140.85 140.85 140.85 140.85 1.0K
13:14 140.15 140.15 140.05 140.05 0.8K
13:15 140.05 140.05 140.00 140.00 2.4K
13:16 140.00 140.00 140.00 140.00 1.4K
13:17 139.00 139.20 139.00 139.20 3.1K
13:18 139.00 139.00 139.00 139.00 0.9K
13:19 138.55 139.00 138.55 139.00 1.5K
13:22 138.95 139.00 138.95 139.00 0.2K
13:23 139.00 139.00 138.60 138.60 0.9K
13:26 138.60 138.60 138.60 138.60 0.0K
13:27 138.90 138.90 138.90 138.90 0.0K
13:28 138.95 138.95 138.95 138.95 0.1K
13:29 138.95 138.95 138.95 138.95 0.7K
13:31 139.00 139.00 139.00 139.00 0.1K
13:34 139.00 139.00 139.00 139.00 0.0K
13:40 139.00 139.00 139.00 139.00 0.0K
13:41 139.00 139.00 138.65 138.65 0.2K
13:43 138.65 138.65 138.65 138.65 0.0K
13:45 139.00 139.00 138.50 138.50 1.2K
13:47 138.50 138.50 138.50 138.50 0.0K
13:48 138.55 138.95 138.55 138.95 0.1K
13:50 138.95 138.95 138.95 138.95 0.0K
13:51 138.90 138.90 138.90 138.90 0.0K
13:55 139.00 139.00 139.00 139.00 0.2K
13:58 138.55 138.55 138.55 138.55 0.0K
13:59 138.55 138.55 138.55 138.55 0.0K
14:00 139.00 139.00 139.00 139.00 0.0K
14:05 138.80 138.80 138.80 138.80 2.9K
14:08 138.60 138.60 138.60 138.60 0.1K
14:09 138.60 138.60 138.60 138.60 0.1K
14:10 138.55 138.55 138.55 138.55 0.3K
14:11 138.50 138.55 138.50 138.55 0.4K
14:14 138.40 138.40 138.40 138.40 0.1K
14:15 138.30 138.30 138.30 138.30 0.0K
14:16 138.40 138.60 138.40 138.60 0.4K
14:18 139.00 139.95 139.00 139.95 2.6K
14:19 139.30 140.00 139.30 140.00 1.1K
14:20 140.00 140.85 140.00 140.85 1.7K
14:21 140.05 140.05 140.00 140.00 0.1K
14:24 139.95 139.95 137.55 137.55 8.9K
14:25 139.15 139.15 139.15 139.15 0.1K
14:26 138.45 138.50 138.45 138.50 0.6K
14:27 138.95 138.95 138.95 138.95 0.0K
14:28 138.45 138.55 138.45 138.45 0.9K
14:30 138.50 138.50 138.50 138.50 0.0K
14:32 139.05 139.05 138.80 138.80 0.1K
14:34 138.80 138.80 138.80 138.80 0.2K
14:39 139.15 139.15 139.15 139.15 0.2K
14:40 139.40 140.05 139.40 140.05 1.5K
14:41 138.55 138.55 138.55 138.55 1.5K
14:46 139.80 139.80 139.80 139.80 0.1K
14:47 138.90 138.90 138.90 138.90 0.0K
14:48 138.80 138.80 138.80 138.80 0.0K
14:49 138.80 139.50 138.80 139.50 0.2K
14:50 139.50 139.50 139.00 139.50 0.6K
14:52 139.50 139.50 139.00 139.00 0.2K
14:54 139.10 139.10 139.10 139.10 0.1K
15:16 138.80 138.80 138.80 138.80 0.3K
15:17 138.80 138.80 138.80 138.80 0.1K
15:19 139.40 139.40 139.40 139.40 0.0K
15:24 139.45 139.45 139.45 139.45 0.3K
15:31 139.70 139.70 139.70 139.70 0.0K
15:37 138.80 138.85 138.80 138.85 0.1K
15:40 138.85 138.85 138.85 138.85 0.1K
15:46 138.85 138.85 138.85 138.85 0.1K
15:49 138.85 138.85 138.85 138.85 0.1K
15:50 138.85 138.85 138.85 138.85 0.1K
15:51 138.50 138.50 138.50 138.50 1.2K
15:57 138.50 138.50 138.50 138.50 0.0K
16:04 138.75 138.75 138.75 138.75 0.0K
16:09 138.80 138.80 138.80 138.80 0.0K
16:18 138.05 138.05 138.05 138.05 0.5K
16:19 138.05 138.05 138.05 138.05 0.0K
16:20 138.00 138.00 138.00 138.00 0.1K
16:21 138.10 138.75 138.10 138.75 0.1K
16:22 138.75 138.75 138.75 138.75 0.3K
16:23 138.75 138.75 138.75 138.75 0.0K
16:25 138.70 138.70 138.70 138.70 0.0K
16:27 138.95 138.95 138.95 138.95 0.2K
16:33 137.75 137.75 137.75 137.75 0.7K
16:40 138.85 138.85 138.85 138.85 0.2K
16:46 137.90 137.90 137.90 137.90 0.0K
16:52 138.70 138.70 138.70 138.70 0.0K
16:57 138.65 138.65 138.65 138.65 0.0K
17:13 138.20 138.20 138.20 138.20 0.1K
17:16 138.65 138.65 138.65 138.65 0.0K
17:19 138.65 138.65 138.65 138.65 0.0K
17:20 138.65 138.65 138.65 138.65 0.0K
17:25 138.65 138.65 138.65 138.65 0.6K
17:30 138.70 138.70 138.70 138.70 0.1K
17:35 138.70 138.70 138.70 138.70 0.1K
17:39 138.70 138.70 138.70 138.70 0.1K
17:46 138.70 138.70 138.70 138.70 0.0K
17:54 139.30 139.30 139.30 139.30 0.2K
17:55 138.70 138.70 138.70 138.70 0.1K
18:12 138.70 138.70 138.70 138.70 0.2K
18:22 138.70 138.70 138.70 138.70 0.0K
18:28 138.80 138.80 138.65 138.65 1.9K
18:31 138.25 138.25 138.15 138.15 0.6K
18:35 138.10 138.10 138.10 138.10 0.0K
18:37 138.80 138.80 138.80 138.80 0.0K
18:38 138.80 138.80 137.80 137.80 0.6K
18:39 137.80 138.45 137.80 138.45 0.0K
18:45 138.45 138.45 138.45 138.45 0.1K
23:49 138.45 138.45 138.45 138.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar