MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
111.95
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:02 133.10 133.10 133.10 133.10 0.1K
07:05 132.85 132.85 132.85 132.85 0.0K
07:07 132.85 132.85 132.85 132.85 0.1K
07:08 132.60 132.60 132.60 132.60 0.0K
07:11 132.60 132.60 132.60 132.60 0.0K
07:15 132.40 132.40 132.40 132.40 0.1K
07:23 132.05 132.05 132.05 132.05 0.2K
07:33 132.05 132.05 132.05 132.05 0.5K
07:34 132.05 132.05 132.05 132.05 0.1K
08:01 132.05 132.05 131.40 131.40 0.8K
08:02 131.40 131.40 131.40 131.40 0.0K
08:03 131.15 131.15 131.15 131.15 0.2K
08:05 131.70 131.70 131.70 131.70 0.0K
08:06 131.20 131.20 131.20 131.20 0.0K
08:10 131.95 131.95 131.95 131.95 0.0K
08:11 132.55 132.55 132.40 132.40 0.5K
08:12 131.80 131.80 131.80 131.80 0.0K
08:14 132.55 132.55 132.55 132.55 0.3K
08:18 132.55 132.55 132.55 132.55 0.3K
08:28 132.50 132.50 132.50 132.50 0.0K
08:29 132.05 132.05 132.05 132.05 0.0K
08:32 132.50 132.50 132.50 132.50 0.0K
08:35 132.50 132.50 132.50 132.50 0.1K
08:37 132.50 132.50 132.50 132.50 0.1K
08:38 131.95 131.95 131.95 131.95 0.1K
08:42 132.00 132.00 132.00 132.00 0.1K
08:44 132.00 132.00 132.00 132.00 0.1K
08:46 132.60 132.60 132.60 132.60 0.2K
08:51 132.55 132.55 132.55 132.55 0.0K
08:55 132.05 132.05 132.05 132.05 0.1K
08:56 132.05 132.05 132.05 132.05 0.1K
08:57 132.05 132.05 132.05 132.05 0.0K
09:02 132.45 132.45 132.45 132.45 0.1K
09:09 132.00 132.00 132.00 132.00 0.1K
09:24 132.60 132.60 132.60 132.60 0.3K
09:26 132.60 132.60 132.60 132.60 0.0K
09:36 132.60 132.60 132.60 132.60 0.0K
09:50 132.50 132.50 132.50 132.50 0.1K
09:54 132.50 132.50 132.50 132.50 0.1K
10:02 132.10 132.10 132.10 132.10 0.0K
10:03 132.45 132.45 132.45 132.45 0.1K
10:04 132.50 132.50 132.50 132.50 0.2K
10:06 132.15 132.15 132.15 132.15 0.0K
10:08 132.45 132.45 132.45 132.45 0.0K
10:10 132.15 132.15 132.15 132.15 0.0K
10:14 132.10 132.10 132.10 132.10 0.0K
10:15 132.15 132.15 132.15 132.15 0.1K
10:19 132.10 132.10 132.10 132.10 0.0K
10:22 132.05 132.05 132.05 132.05 0.0K
10:23 132.45 132.45 132.45 132.45 0.2K
10:32 132.05 132.05 132.05 132.05 0.0K
10:35 132.05 132.05 132.05 132.05 0.0K
10:39 132.35 132.35 132.35 132.35 0.0K
10:40 132.40 132.40 132.40 132.40 0.0K
10:43 132.40 132.45 132.40 132.45 1.1K
10:44 132.50 132.50 132.50 132.50 0.0K
10:48 132.50 132.50 132.50 132.50 0.0K
10:50 132.50 132.50 132.50 132.50 0.0K
11:07 132.25 132.25 132.25 132.25 0.0K
11:19 132.25 132.25 132.25 132.25 0.1K
11:24 132.05 132.05 132.05 132.05 1.0K
11:30 132.00 132.00 132.00 132.00 0.0K
11:33 132.00 132.00 132.00 132.00 0.3K
11:36 132.05 132.05 132.05 132.05 0.0K
11:39 132.40 132.40 132.40 132.40 0.5K
11:41 132.45 132.45 132.45 132.45 0.1K
11:56 132.45 132.45 132.45 132.45 0.1K
11:58 132.45 132.45 132.45 132.45 0.1K
12:03 132.10 132.10 132.10 132.10 0.1K
12:06 132.15 132.15 132.15 132.15 0.1K
12:07 132.40 132.40 132.40 132.40 0.1K
12:08 132.45 132.45 132.45 132.45 0.0K
12:16 132.40 132.40 132.40 132.40 0.0K
12:20 132.20 132.20 132.20 132.20 0.3K
12:21 132.15 132.15 132.15 132.15 0.1K
12:22 132.15 132.15 132.15 132.15 0.3K
12:27 132.15 132.15 132.15 132.15 0.0K
12:28 132.40 132.40 132.40 132.40 0.0K
12:30 132.45 132.45 132.45 132.45 0.1K
12:33 132.15 132.15 132.15 132.15 0.2K
12:34 132.15 132.15 132.15 132.15 0.1K
12:37 132.45 132.45 132.45 132.45 0.1K
12:43 132.20 132.20 132.20 132.20 0.1K
12:50 132.20 132.20 132.20 132.20 0.1K
12:53 132.20 132.40 132.20 132.40 0.1K
12:57 132.15 132.15 132.15 132.15 0.0K
13:00 132.20 132.20 132.20 132.20 0.0K
13:26 132.40 132.40 132.40 132.40 0.0K
13:47 132.15 132.15 132.15 132.15 0.0K
13:51 132.10 132.10 132.10 132.10 0.0K
14:03 132.15 132.15 132.15 132.15 0.0K
14:04 132.40 132.40 132.40 132.40 0.7K
14:10 132.10 132.10 132.10 132.10 0.1K
14:14 132.15 132.15 132.15 132.15 0.1K
14:19 132.10 132.10 132.10 132.10 0.0K
14:32 132.15 132.15 132.15 132.15 0.0K
14:34 132.15 132.15 132.15 132.15 0.1K
14:35 131.85 131.85 131.85 131.85 2.1K
14:39 132.20 132.20 132.20 132.20 0.3K
15:05 132.20 132.20 132.20 132.20 0.3K
15:28 132.20 132.25 132.20 132.25 0.2K
15:29 131.85 131.85 131.80 131.80 0.3K
15:33 132.25 132.25 131.80 131.80 0.1K
15:46 132.15 132.15 132.15 132.15 0.0K
15:47 132.25 132.25 132.25 132.25 0.1K
15:49 132.50 132.50 132.50 132.50 0.0K
15:50 132.25 132.25 132.25 132.25 0.2K
15:55 132.50 132.50 132.50 132.50 0.1K
15:56 132.10 132.10 132.10 132.10 0.0K
16:06 132.40 132.40 132.40 132.40 0.0K
16:10 132.40 132.40 132.40 132.40 0.0K
16:17 132.40 132.40 132.40 132.40 0.0K
16:20 132.40 132.40 132.40 132.40 0.0K
16:21 132.40 132.40 132.40 132.40 0.1K
16:24 132.15 132.15 132.15 132.15 0.0K
16:34 132.15 132.15 132.15 132.15 0.0K
16:35 132.50 132.50 132.50 132.50 1.0K
16:42 132.45 132.45 132.45 132.45 0.0K
16:49 132.45 132.45 132.45 132.45 0.0K
16:56 132.40 132.40 132.40 132.40 0.0K
17:02 132.45 132.45 132.45 132.45 0.0K
17:07 132.40 132.40 132.40 132.40 0.0K
17:21 132.40 132.40 132.40 132.40 0.2K
17:30 132.40 132.40 132.40 132.40 0.0K
17:32 132.45 132.45 132.45 132.45 0.2K
17:44 132.50 132.50 132.50 132.50 0.4K
17:50 132.40 132.40 132.40 132.40 0.0K
17:58 132.50 132.50 132.50 132.50 0.5K
17:59 132.50 132.50 132.50 132.50 0.3K
18:00 132.50 132.50 132.50 132.50 0.0K
18:02 132.50 132.50 132.50 132.50 0.0K
18:13 132.50 132.50 132.50 132.50 0.0K
18:19 132.50 132.50 132.50 132.50 0.0K
18:20 132.50 132.50 132.50 132.50 0.0K
18:24 132.60 132.60 132.60 132.60 0.6K
18:25 132.75 132.75 132.75 132.75 0.0K
18:29 132.85 132.85 132.85 132.85 0.0K
18:30 132.85 133.05 132.85 133.05 0.1K
18:31 133.10 133.10 133.10 133.10 0.0K
18:32 132.90 132.90 132.90 132.90 0.0K
18:34 133.15 133.15 133.00 133.00 0.1K
18:37 132.80 132.80 132.80 132.80 0.3K
18:39 133.00 133.00 133.00 133.00 0.0K
19:09 133.00 133.00 133.00 133.00 0.0K
19:19 133.00 133.00 133.00 133.00 0.3K
19:32 133.00 133.00 133.00 133.00 0.0K
19:35 133.00 133.00 133.00 133.00 0.8K
19:38 132.80 132.80 132.80 132.80 0.0K
19:40 132.80 132.80 132.80 132.80 0.0K
19:43 133.15 133.15 133.15 133.15 0.0K
19:44 133.00 133.00 133.00 133.00 0.1K
19:49 133.00 133.00 133.00 133.00 0.0K
20:01 133.00 133.00 132.95 132.95 0.0K
20:02 132.95 132.95 132.95 132.95 0.0K
20:03 132.95 132.95 132.85 132.85 0.2K
20:06 132.80 132.85 132.80 132.85 0.1K
20:07 132.85 132.85 132.85 132.85 0.0K
20:11 132.85 132.85 132.85 132.85 0.0K
20:12 132.85 132.85 132.85 132.85 0.0K
20:25 132.85 132.85 132.85 132.85 0.2K
20:32 133.00 133.00 133.00 133.00 0.1K
20:35 133.35 133.35 133.35 133.35 0.0K
20:49 133.40 133.40 133.40 133.40 0.0K
20:51 132.85 132.85 132.85 132.85 0.6K
20:52 133.35 133.35 133.35 133.35 0.0K
20:53 133.40 133.40 133.40 133.40 0.0K
20:55 132.95 132.95 132.95 132.95 0.0K
20:56 132.90 132.90 132.90 132.90 0.0K
21:26 133.00 133.00 133.00 133.00 0.0K
21:37 133.15 133.15 133.15 133.15 0.0K
21:48 133.15 133.15 133.15 133.15 0.0K
22:04 133.15 133.15 133.15 133.15 0.1K
22:15 133.15 133.15 133.15 133.15 0.0K
22:26 133.00 133.15 133.00 133.15 0.1K
22:27 133.00 133.00 133.00 133.00 0.0K
22:32 133.00 133.00 133.00 133.00 0.0K
22:33 133.00 133.00 133.00 133.00 0.1K
22:54 133.15 133.15 133.15 133.15 0.4K
22:56 133.30 133.30 133.30 133.30 0.0K
22:57 133.30 133.30 133.30 133.30 0.2K
22:59 133.25 133.25 133.25 133.25 0.0K
23:01 133.30 133.30 132.95 132.95 0.2K
23:02 133.35 133.35 133.35 133.35 0.0K
23:19 133.30 133.40 133.30 133.40 0.2K
23:20 133.50 133.50 133.50 133.50 0.0K
23:26 133.45 133.45 133.45 133.45 0.1K
23:28 133.45 133.45 133.45 133.45 0.1K
23:29 133.45 133.45 133.45 133.45 0.0K
23:33 133.65 133.65 133.60 133.60 0.5K
23:34 133.70 133.70 133.65 133.65 0.4K
23:37 133.05 133.05 133.05 133.05 0.2K
23:46 133.05 133.05 133.05 133.05 0.0K
23:49 133.05 133.05 133.05 133.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar