MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
111.10
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
06:50 122.25 122.25 122.25 122.25 3.3K
06:51 122.25 122.25 122.25 122.25 0.0K
06:53 122.25 122.25 122.25 122.25 0.0K
06:54 122.25 122.25 122.25 122.25 0.0K
06:55 122.25 122.25 122.25 122.25 0.0K
06:57 122.25 122.25 122.25 122.25 0.0K
06:58 122.25 122.25 122.25 122.25 0.0K
06:59 122.25 122.25 122.25 122.25 0.0K
07:00 122.25 122.25 122.25 122.25 0.0K
07:01 122.25 122.25 122.25 122.25 0.0K
07:02 122.25 122.25 122.25 122.25 0.0K
07:03 122.25 122.25 122.25 122.25 0.0K
07:04 122.25 122.25 122.25 122.25 0.0K
07:05 122.25 122.25 122.25 122.25 0.0K
07:06 122.25 122.25 122.25 122.25 0.0K
07:07 122.25 122.25 122.25 122.25 0.0K
07:08 122.25 122.25 122.25 122.25 0.0K
07:09 122.25 122.25 122.25 122.25 0.0K
07:10 122.25 122.25 122.25 122.25 0.0K
07:11 122.25 122.25 122.25 122.25 0.0K
07:14 122.15 122.15 122.15 122.15 0.0K
07:15 121.40 121.40 121.40 121.40 0.1K
07:17 121.00 121.10 121.00 121.10 0.3K
07:22 121.10 121.10 121.10 121.10 0.3K
07:25 121.00 121.15 121.00 121.15 0.1K
07:28 121.10 121.10 121.10 121.10 0.0K
07:29 121.00 121.00 121.00 121.00 0.0K
07:30 121.00 121.00 121.00 121.00 0.2K
07:31 121.00 121.00 121.00 121.00 0.3K
07:32 121.00 121.00 121.00 121.00 0.0K
07:33 121.00 121.00 121.00 121.00 0.0K
07:35 121.05 121.05 121.05 121.05 0.0K
07:36 121.00 121.00 121.00 121.00 0.0K
07:40 120.30 120.30 120.30 120.30 0.9K
07:41 120.25 120.25 119.60 119.60 1.4K
07:42 119.40 119.40 119.15 119.15 0.2K
07:43 119.10 119.20 119.10 119.15 0.1K
07:44 119.15 119.55 119.15 119.55 0.3K
07:46 119.40 119.40 119.15 119.15 0.2K
07:49 119.40 119.40 119.10 119.10 0.1K
07:51 119.10 119.30 119.10 119.30 0.2K
07:52 119.10 119.10 119.10 119.10 0.1K
07:55 119.10 119.10 119.10 119.10 0.1K
07:56 119.10 119.10 119.10 119.10 0.5K
07:58 119.10 119.10 119.10 119.10 0.3K
08:02 119.10 119.95 119.10 119.95 0.9K
08:14 119.30 119.30 119.25 119.25 0.0K
08:15 119.25 119.25 119.15 119.15 0.1K
08:16 119.15 119.15 119.10 119.10 0.3K
08:25 119.10 119.10 119.10 119.10 0.2K
08:26 119.10 119.10 119.10 119.10 0.1K
08:27 119.10 119.10 119.10 119.10 0.0K
08:28 119.10 119.10 119.10 119.10 0.0K
08:32 119.10 119.10 119.00 119.00 0.2K
08:34 119.10 119.10 119.10 119.10 0.1K
08:36 119.35 119.35 119.10 119.10 0.1K
08:37 119.10 119.10 119.10 119.10 0.1K
08:41 119.10 119.10 119.10 119.10 0.2K
08:49 119.00 119.00 119.00 119.00 0.0K
08:51 119.00 119.00 119.00 119.00 0.9K
08:52 119.00 119.00 119.00 119.00 0.0K
08:56 118.80 118.80 118.80 118.80 0.0K
08:57 119.05 119.05 119.05 119.05 0.0K
08:58 119.05 119.05 119.05 119.05 0.0K
09:05 119.10 119.10 119.10 119.10 1.0K
09:13 119.00 119.10 119.00 119.10 1.0K
09:15 119.05 119.05 119.05 119.05 0.0K
09:26 118.75 118.75 118.75 118.75 0.0K
09:27 119.05 119.05 119.05 119.05 0.0K
09:33 119.05 119.05 119.05 119.05 0.0K
09:38 119.80 119.80 119.80 119.80 0.0K
09:39 120.30 120.30 120.30 120.30 0.1K
09:47 120.00 120.00 120.00 120.00 0.1K
10:00 120.30 120.30 120.30 120.30 0.1K
10:03 120.35 120.35 120.35 120.35 0.0K
10:04 120.35 120.35 120.35 120.35 0.0K
10:07 120.35 120.35 120.35 120.35 0.0K
10:09 120.35 120.35 120.35 120.35 0.0K
10:11 120.35 120.35 120.35 120.35 0.1K
10:12 120.60 120.60 120.60 120.60 0.0K
10:13 120.65 120.65 120.65 120.65 0.3K
10:19 120.90 120.90 120.90 120.90 0.1K
10:21 120.90 120.90 120.90 120.90 0.0K
10:22 121.00 121.00 121.00 121.00 0.0K
10:25 121.00 121.05 121.00 121.05 0.1K
10:27 121.75 121.75 121.75 121.75 0.1K
10:29 121.55 121.55 121.55 121.55 0.2K
10:33 120.55 120.55 120.55 120.55 0.1K
10:45 120.65 120.65 120.65 120.65 0.1K
10:58 120.50 120.50 120.50 120.50 0.3K
11:04 120.50 120.50 120.50 120.50 0.0K
11:05 120.80 120.85 120.80 120.85 0.2K
11:13 120.85 120.85 120.85 120.85 0.0K
11:21 120.85 120.85 120.85 120.85 0.0K
11:26 120.15 120.15 120.15 120.15 0.2K
11:27 120.50 120.50 120.50 120.50 0.0K
11:32 120.20 120.20 120.20 120.20 0.0K
11:38 120.10 120.20 120.10 120.20 0.3K
11:46 120.65 120.65 120.65 120.65 0.1K
11:51 120.30 120.65 120.30 120.65 0.0K
11:52 120.15 120.15 120.15 120.15 0.0K
11:56 120.40 120.40 120.40 120.40 0.0K
12:00 120.25 120.25 120.25 120.25 0.0K
12:01 120.45 120.45 120.45 120.45 0.0K
12:08 120.45 120.45 120.45 120.45 0.0K
12:13 120.75 120.90 120.75 120.90 0.3K
12:14 120.80 121.05 120.80 121.05 0.2K
12:19 121.10 121.10 121.10 121.10 0.1K
12:32 121.10 121.10 121.10 121.10 0.0K
12:36 121.10 121.10 121.10 121.10 0.0K
12:48 120.80 120.80 120.80 120.80 0.0K
12:52 120.75 120.75 120.75 120.75 0.0K
12:54 120.70 120.70 120.70 120.70 0.2K
13:01 120.70 120.70 120.70 120.70 0.3K
13:03 120.95 120.95 120.95 120.95 0.0K
13:53 120.75 120.75 120.75 120.75 0.2K
13:54 120.70 120.70 120.70 120.70 0.1K
13:55 120.70 120.70 120.70 120.70 0.6K
14:04 120.50 120.50 120.50 120.50 0.0K
14:05 120.40 120.40 120.40 120.40 0.0K
14:12 120.45 120.45 120.45 120.45 0.0K
14:22 120.45 120.45 120.45 120.45 0.0K
14:36 120.40 120.40 120.40 120.40 0.0K
14:38 120.40 120.40 120.40 120.40 0.1K
15:06 120.45 120.45 120.45 120.45 0.0K
15:09 120.50 120.50 120.50 120.50 0.0K
15:27 120.60 120.60 120.60 120.60 0.4K
15:30 121.10 121.10 121.10 121.10 0.3K
15:32 121.75 121.75 121.75 121.75 0.0K
15:35 121.20 121.20 121.20 121.20 0.0K
16:14 121.85 121.85 121.85 121.85 0.2K
16:28 121.85 121.85 121.85 121.85 0.0K
16:29 122.00 122.00 122.00 122.00 0.1K
16:44 120.80 120.80 120.80 120.80 1.2K
17:28 121.40 121.40 121.40 121.40 0.0K
17:42 121.35 121.35 121.35 121.35 0.0K
17:56 121.10 121.10 121.10 121.10 0.2K
18:04 120.90 120.90 120.90 120.90 0.0K
18:06 120.90 121.35 120.90 121.35 0.1K
18:13 121.30 121.30 121.30 121.30 0.0K
18:14 121.50 121.50 121.50 121.50 0.2K
18:15 121.50 122.00 121.50 122.00 1.3K
18:16 122.15 122.85 122.15 122.85 5.6K
18:19 122.85 122.85 121.70 121.70 0.2K
18:20 122.80 122.80 122.80 122.80 0.0K
18:22 122.80 122.80 122.80 122.80 0.0K
18:26 121.90 121.90 121.90 121.90 0.0K
18:27 122.80 122.85 122.80 122.85 1.3K
18:28 122.85 122.85 122.85 122.85 0.1K
18:35 122.85 122.85 122.85 122.85 0.1K
18:38 122.75 122.80 122.75 122.80 0.2K
18:45 122.80 122.80 122.80 122.80 0.0K
18:48 122.80 122.80 122.80 122.80 0.3K
19:06 122.45 122.45 122.45 122.45 0.0K
19:07 122.85 122.85 122.85 122.85 0.0K
19:08 123.10 123.10 123.10 123.10 3.0K
19:09 123.10 123.10 123.10 123.10 0.7K
19:10 123.25 124.00 123.25 124.00 0.1K
19:13 124.20 124.20 124.20 124.20 0.1K
19:14 124.20 124.25 124.20 124.25 0.3K
19:19 124.50 124.50 123.55 123.55 1.0K
19:20 124.30 124.50 124.30 124.50 0.0K
19:21 123.40 124.30 123.40 124.30 0.0K
19:25 123.55 124.20 123.55 124.20 0.0K
19:28 124.00 124.00 124.00 124.00 0.0K
19:38 123.95 123.95 123.95 123.95 0.0K
19:39 123.55 123.55 123.55 123.55 0.0K
19:40 124.00 125.25 124.00 125.25 5.4K
19:43 125.25 125.25 125.25 125.25 0.0K
19:44 124.95 125.25 124.95 125.25 0.0K
19:45 125.00 125.00 124.90 124.90 1.6K
19:46 124.75 124.75 124.70 124.70 1.1K
19:47 125.25 125.25 124.70 124.70 0.2K
19:48 124.70 124.70 124.70 124.70 0.1K
19:50 124.50 124.50 124.50 124.50 0.0K
19:53 124.50 124.50 124.50 124.50 0.0K
19:54 124.70 124.70 124.70 124.70 0.0K
19:56 124.70 124.70 124.70 124.70 0.0K
20:00 124.70 124.70 124.70 124.70 0.0K
20:12 124.55 124.55 124.55 124.55 0.6K
20:22 124.55 124.55 124.55 124.55 0.0K
20:24 124.55 124.55 124.55 124.55 0.0K
20:27 124.70 124.70 124.70 124.70 0.0K
20:30 124.80 124.80 124.80 124.80 0.2K
20:37 124.85 124.85 124.85 124.85 0.0K
20:38 124.80 124.80 124.60 124.60 1.3K
20:39 124.60 124.60 124.55 124.55 3.3K
20:46 124.55 124.55 124.55 124.55 0.5K
21:14 124.50 124.80 124.50 124.80 0.4K
21:24 124.25 124.25 124.25 124.25 0.0K
21:33 125.25 125.25 124.10 124.10 1.0K
21:34 125.20 125.20 125.20 125.20 0.0K
21:36 124.10 124.10 124.10 124.10 0.0K
21:37 125.00 125.00 125.00 125.00 0.0K
21:38 124.20 124.20 124.20 124.20 0.0K
21:39 124.90 124.90 124.90 124.90 0.0K
21:44 124.95 124.95 124.95 124.95 0.0K
21:45 125.30 125.30 125.30 125.30 0.0K
21:47 125.00 125.00 125.00 125.00 0.0K
21:55 125.30 125.30 125.30 125.30 0.0K
21:56 125.30 125.30 125.30 125.30 0.0K
21:58 125.00 125.00 125.00 125.00 0.0K
22:17 125.30 125.30 125.30 125.30 0.2K
22:27 125.30 125.30 125.30 125.30 0.0K
22:34 125.00 125.00 125.00 125.00 0.4K
22:35 125.30 125.30 125.30 125.30 0.0K
22:41 125.00 125.00 124.95 124.95 1.0K
23:21 124.90 124.90 124.40 124.40 0.0K
23:29 124.25 124.25 124.25 124.25 0.1K
23:31 124.10 124.10 124.10 124.10 0.1K
23:32 124.95 124.95 124.95 124.95 0.3K
23:38 124.95 124.95 124.95 124.95 0.1K
23:49 124.95 124.95 124.95 124.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar