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
07:01 131.50 131.50 131.50 131.50 0.0K
07:10 131.15 131.15 131.15 131.15 0.1K
07:19 131.80 131.80 131.80 131.80 0.0K
08:24 131.25 131.25 131.25 131.25 0.8K
08:40 131.65 131.70 131.65 131.70 0.0K
08:47 131.25 131.25 131.25 131.25 0.0K
08:53 131.20 131.20 131.20 131.20 0.4K
08:54 131.25 131.25 131.25 131.25 0.0K
09:01 131.10 131.10 131.10 131.10 0.4K
09:06 131.25 131.25 131.25 131.25 0.0K
09:07 131.10 131.10 131.10 131.10 0.1K
09:10 130.50 130.50 130.50 130.50 0.8K
09:16 130.80 130.80 130.80 130.80 0.0K
09:17 130.85 130.85 130.85 130.85 0.1K
09:28 131.45 131.45 131.45 131.45 0.1K
09:42 130.50 130.50 130.50 130.50 0.2K
09:43 130.50 130.95 130.50 130.95 0.4K
09:57 131.25 131.25 131.25 131.25 0.0K
10:11 130.50 130.50 130.50 130.50 0.0K
10:12 130.20 130.20 130.10 130.10 0.4K
10:13 130.10 130.10 129.15 129.70 4.2K
10:17 129.65 129.65 129.65 129.65 0.1K
10:18 128.75 128.75 128.75 128.75 0.4K
10:19 129.25 129.25 129.25 129.25 0.1K
10:20 129.00 129.00 128.75 129.00 0.4K
10:21 129.00 129.00 129.00 129.00 0.2K
10:23 128.95 129.20 128.95 129.00 2.6K
10:24 129.25 129.25 129.05 129.05 0.1K
10:25 129.00 129.00 129.00 129.00 0.1K
10:27 129.20 129.20 129.20 129.20 0.0K
10:30 129.00 129.00 129.00 129.00 0.3K
10:32 129.45 129.45 129.05 129.05 0.2K
10:35 129.05 129.50 129.05 129.05 0.1K
10:38 128.80 128.80 128.80 128.80 1.0K
10:39 129.00 129.00 129.00 129.00 0.6K
10:40 129.00 129.10 129.00 129.10 0.2K
10:42 129.30 129.30 129.30 129.30 0.1K
10:43 128.70 128.70 128.70 128.70 0.1K
10:44 129.25 129.25 128.70 128.70 0.1K
10:47 128.55 128.55 128.55 128.55 0.4K
10:50 128.95 128.95 128.95 128.95 0.0K
10:52 128.60 128.60 128.60 128.60 0.2K
10:54 128.55 128.55 128.55 128.55 1.0K
10:55 129.20 129.20 129.20 129.20 0.5K
10:57 129.20 129.75 129.20 129.65 0.4K
11:03 128.70 128.70 128.70 128.70 0.2K
11:04 129.25 129.25 129.25 129.25 0.1K
11:05 129.20 129.20 129.20 129.20 0.0K
11:16 129.10 129.10 129.10 129.10 0.0K
11:18 129.10 129.10 129.10 129.10 0.2K
11:20 128.80 128.80 128.80 128.80 0.1K
11:24 129.10 129.10 129.10 129.10 0.0K
11:28 129.00 129.15 129.00 129.15 0.1K
11:31 129.00 129.00 129.00 129.00 0.2K
11:32 129.00 129.00 129.00 129.00 0.2K
11:38 129.00 129.00 129.00 129.00 0.0K
11:39 129.00 129.00 129.00 129.00 0.1K
11:41 129.00 129.00 129.00 129.00 0.0K
11:43 129.00 129.20 129.00 129.20 0.1K
11:45 129.00 129.00 129.00 129.00 0.0K
11:46 129.05 129.05 129.05 129.05 0.0K
11:47 129.20 129.20 129.20 129.20 0.0K
11:48 129.20 129.20 129.20 129.20 0.7K
11:52 129.20 129.20 129.20 129.20 0.0K
11:53 129.20 129.20 129.20 129.20 0.3K
11:56 129.05 129.05 129.05 129.05 0.1K
12:00 129.05 129.05 129.00 129.00 0.1K
12:02 129.05 129.05 129.05 129.05 0.4K
12:04 129.35 129.35 129.35 129.35 0.1K
12:05 129.40 129.40 129.40 129.40 0.0K
12:07 129.40 129.40 129.40 129.40 0.0K
12:10 129.40 129.40 129.30 129.30 0.1K
12:33 129.45 129.45 129.45 129.45 0.0K
12:35 129.60 129.60 129.60 129.60 0.4K
12:37 129.55 129.55 129.55 129.55 0.0K
12:40 129.55 129.55 129.55 129.55 0.1K
12:44 129.60 129.60 129.60 129.60 0.0K
12:50 129.50 129.50 129.50 129.50 0.0K
12:52 129.60 129.60 129.60 129.60 0.0K
12:54 129.60 129.60 129.60 129.60 0.0K
12:57 129.65 129.65 129.65 129.65 0.1K
12:58 129.70 129.70 129.70 129.70 0.1K
13:04 129.70 129.70 129.70 129.70 0.0K
13:05 129.70 129.90 129.70 129.90 0.2K
13:13 129.90 129.90 129.90 129.90 0.0K
13:15 129.90 129.90 129.90 129.90 0.1K
13:19 129.90 129.90 129.90 129.90 0.3K
13:22 129.85 129.85 129.85 129.85 0.1K
13:24 129.95 129.95 129.95 129.95 0.1K
13:25 130.00 130.00 130.00 130.00 0.1K
13:30 130.20 130.20 130.20 130.20 0.0K
13:35 129.90 129.90 129.90 129.90 0.5K
13:45 129.90 129.90 129.90 129.90 0.1K
13:55 129.90 129.90 129.90 129.90 0.0K
14:04 130.15 130.15 130.15 130.15 0.0K
14:19 130.10 130.10 130.10 130.10 0.0K
14:31 129.90 129.90 129.90 129.90 0.2K
14:49 129.95 129.95 129.95 129.95 0.3K
14:53 130.10 130.10 130.10 130.10 0.0K
14:58 130.15 130.15 130.00 130.00 0.2K
15:00 130.15 130.15 130.15 130.15 0.0K
15:05 130.15 130.15 130.15 130.15 0.0K
15:08 130.15 130.15 130.15 130.15 0.1K
15:13 130.00 130.00 130.00 130.00 0.1K
15:24 130.10 130.10 130.10 130.10 0.0K
15:25 130.25 130.25 130.25 130.25 0.1K
15:29 130.10 130.10 130.10 130.10 0.0K
15:30 130.10 130.10 130.10 130.10 0.0K
15:38 130.00 130.00 130.00 130.00 0.1K
15:49 130.25 130.25 130.25 130.25 0.0K
15:55 130.25 130.25 130.25 130.25 0.1K
16:00 130.30 130.30 130.30 130.30 0.0K
16:03 130.10 130.10 130.10 130.10 0.1K
16:04 130.15 130.15 130.15 130.15 0.1K
16:11 130.15 130.15 130.15 130.15 0.0K
16:14 130.15 130.15 130.15 130.15 0.5K
16:16 130.15 130.15 130.15 130.15 0.2K
16:26 130.20 130.20 130.20 130.20 0.0K
16:28 130.50 130.50 130.50 130.50 1.0K
16:29 130.50 130.50 130.50 130.50 0.1K
16:30 130.50 130.50 130.50 130.50 0.0K
16:31 130.50 130.50 130.50 130.50 0.0K
16:32 130.45 130.45 130.45 130.45 0.0K
16:35 130.20 130.20 130.20 130.20 0.2K
16:44 130.45 130.45 130.45 130.45 0.4K
16:46 130.50 130.75 130.50 130.75 2.1K
16:47 130.85 130.85 130.85 130.85 0.0K
16:58 131.25 131.25 131.25 131.25 0.0K
17:00 131.60 131.60 131.60 131.60 0.8K
17:02 131.05 131.05 131.05 131.05 0.0K
17:04 130.95 130.95 130.45 130.45 0.5K
17:06 130.65 130.65 130.65 130.65 0.0K
17:10 130.50 130.50 130.50 130.50 0.0K
17:13 130.45 130.45 130.45 130.45 0.8K
17:57 130.85 130.85 130.85 130.85 0.0K
18:00 130.50 130.50 130.50 130.50 0.0K
18:15 131.05 131.05 131.05 131.05 0.2K
18:18 130.45 130.45 130.45 130.45 1.0K
18:19 130.95 130.95 130.35 130.35 0.6K
18:20 130.15 130.25 130.15 130.25 0.4K
18:22 129.95 129.95 129.95 129.95 0.5K
18:26 129.95 129.95 129.95 129.95 0.0K
18:29 130.00 130.00 130.00 130.00 0.0K
18:30 129.95 129.95 129.95 129.95 0.0K
18:35 130.30 130.30 130.30 130.30 0.1K
18:36 129.90 130.35 129.90 130.35 0.1K
18:45 130.35 130.35 130.35 130.35 0.0K
19:05 130.35 130.35 129.90 129.90 0.0K
19:07 130.30 130.30 130.30 130.30 0.7K
19:09 130.40 130.40 130.40 130.40 0.2K
19:19 131.35 131.35 129.75 129.75 2.2K
19:20 131.35 131.35 131.35 131.35 1.2K
19:24 131.00 131.00 131.00 131.00 0.1K
19:25 131.00 131.00 131.00 131.00 0.0K
19:32 131.00 131.00 131.00 131.00 0.1K
19:33 131.00 131.00 131.00 131.00 0.1K
19:35 131.00 131.00 131.00 131.00 0.1K
19:47 131.40 131.40 131.40 131.40 0.0K
19:49 131.40 131.40 131.40 131.40 0.0K
19:51 131.40 131.40 131.40 131.40 0.2K
20:06 131.00 131.00 131.00 131.00 0.3K
20:29 131.30 131.30 131.30 131.30 0.0K
20:35 131.25 131.25 131.25 131.25 0.0K
20:46 131.25 131.25 131.25 131.25 0.5K
20:56 131.25 131.25 131.25 131.25 0.1K
20:57 131.40 131.40 131.40 131.40 0.0K
21:12 131.40 131.40 131.40 131.40 0.1K
21:13 131.60 131.70 131.60 131.70 0.4K
21:14 131.95 131.95 131.95 131.95 0.0K
21:18 132.45 132.45 132.35 132.35 0.8K
21:20 131.10 131.10 131.10 131.10 1.2K
21:33 131.10 131.10 131.10 131.10 0.1K
21:36 131.10 131.10 131.10 131.10 0.0K
21:37 131.80 131.80 131.80 131.80 0.4K
21:42 131.90 131.90 131.90 131.90 0.4K
22:00 131.90 131.90 131.90 131.90 0.0K
22:02 131.20 131.20 131.20 131.20 0.2K
22:05 131.15 131.15 131.15 131.15 0.3K
22:06 131.10 131.10 131.10 131.10 0.8K
22:22 132.50 132.50 132.50 132.50 2.9K
22:45 131.65 131.65 131.65 131.65 0.0K
22:49 132.45 132.45 132.45 132.45 0.8K
23:06 132.35 132.35 132.35 132.35 0.1K
23:09 131.80 131.80 131.80 131.80 0.0K
23:23 131.80 131.80 131.80 131.80 0.0K
23:31 132.25 132.25 132.25 132.25 0.1K
23:49 132.25 132.25 132.25 132.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar