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
07:00 132.45 132.45 132.45 132.45 0.0K
07:27 132.30 132.30 132.30 132.30 0.0K
07:31 132.40 132.40 132.40 132.40 1.0K
07:42 132.40 132.40 132.40 132.40 0.0K
07:47 132.40 132.40 132.40 132.40 0.8K
07:52 131.85 131.85 131.85 131.85 0.0K
08:00 132.20 132.20 132.20 132.20 0.0K
08:01 132.25 132.25 132.25 132.25 0.0K
08:03 131.55 131.55 131.55 131.55 0.3K
08:05 132.25 132.25 132.25 132.25 0.2K
08:11 131.60 131.60 131.60 131.60 0.0K
08:17 132.10 132.10 132.10 132.10 0.0K
08:32 132.25 132.25 132.25 132.25 0.0K
08:34 132.25 132.25 132.25 132.25 0.1K
08:35 132.25 132.25 132.25 132.25 0.1K
08:36 132.25 132.25 132.25 132.25 0.2K
08:37 132.25 132.25 132.25 132.25 0.1K
08:43 132.25 132.25 132.25 132.25 0.0K
08:50 132.25 132.25 132.25 132.25 0.4K
08:53 132.60 132.60 132.60 132.60 0.5K
08:56 132.00 132.00 132.00 132.00 0.2K
08:57 132.60 132.60 132.05 132.05 0.1K
09:03 132.10 132.10 132.10 132.10 0.0K
09:11 132.00 132.00 132.00 132.00 0.0K
09:22 131.95 131.95 131.95 131.95 0.1K
09:31 132.55 132.55 132.55 132.55 0.0K
09:36 131.90 131.90 131.90 131.90 0.3K
09:37 132.00 132.00 132.00 132.00 0.1K
09:47 132.60 132.60 132.60 132.60 0.3K
09:54 132.55 132.55 132.55 132.55 0.0K
10:14 132.30 132.30 132.30 132.30 0.1K
10:15 132.25 132.25 132.25 132.25 0.1K
10:16 131.05 131.15 131.05 131.15 2.6K
10:17 131.50 131.50 131.50 131.50 0.0K
10:18 130.45 131.30 130.45 131.30 3.8K
10:35 130.90 130.90 130.90 130.90 5.1K
10:43 131.80 131.80 131.80 131.80 0.3K
10:45 132.05 132.05 132.05 132.05 0.1K
10:47 131.75 131.75 131.75 131.75 0.0K
10:52 131.75 131.75 131.75 131.75 0.1K
10:57 131.55 131.55 131.45 131.45 0.5K
11:03 131.70 131.70 131.70 131.70 0.0K
11:06 131.50 131.50 131.50 131.50 0.0K
11:21 131.70 131.70 131.70 131.70 0.0K
11:37 131.55 131.55 131.55 131.55 0.1K
11:44 131.60 131.60 131.60 131.60 0.0K
11:57 131.70 132.10 131.60 132.10 0.2K
11:58 131.75 131.75 131.75 131.75 0.1K
12:00 131.70 131.70 131.70 131.70 0.0K
12:02 131.60 131.60 131.60 131.60 0.1K
12:04 131.55 131.55 131.55 131.55 0.8K
12:05 131.50 131.50 131.50 131.50 0.8K
12:10 132.05 132.05 132.05 132.05 0.1K
12:11 132.15 132.15 132.15 132.15 0.0K
12:25 132.35 132.35 132.35 132.35 0.6K
12:26 132.10 132.10 132.10 132.10 0.0K
12:32 132.05 132.05 132.05 132.05 0.0K
12:39 132.35 132.35 132.35 132.35 0.0K
12:49 132.30 132.30 132.30 132.30 0.1K
12:58 131.90 131.90 131.70 131.70 0.1K
13:05 131.70 131.70 131.70 131.70 0.0K
13:10 132.25 132.25 132.25 132.25 0.8K
13:24 132.20 132.20 132.20 132.20 0.0K
13:36 132.30 132.30 132.30 132.30 0.1K
13:55 132.00 132.00 132.00 132.00 0.1K
13:57 131.75 131.75 131.75 131.75 0.0K
14:00 131.75 131.75 131.75 131.75 0.0K
14:06 131.75 131.75 131.75 131.75 0.0K
14:11 131.50 131.50 131.50 131.50 0.1K
14:13 131.50 131.50 131.50 131.50 0.5K
14:14 131.50 131.50 131.50 131.50 0.1K
14:15 131.50 131.50 131.50 131.50 0.1K
14:18 130.95 130.95 130.95 130.95 0.0K
14:24 130.95 130.95 130.95 130.95 0.1K
14:26 130.90 130.90 130.90 130.90 0.1K
14:30 130.95 130.95 130.95 130.95 0.2K
14:35 130.95 130.95 130.95 130.95 0.1K
14:36 130.95 130.95 130.95 130.95 0.0K
14:38 130.95 130.95 130.95 130.95 0.1K
14:42 131.60 131.60 131.60 131.60 0.0K
14:43 131.00 131.00 131.00 131.00 0.1K
14:44 131.00 131.00 131.00 131.00 0.0K
14:45 131.00 131.00 131.00 131.00 0.0K
14:47 130.95 130.95 130.95 130.95 0.1K
14:48 130.90 130.90 130.60 130.60 0.7K
14:49 130.05 130.75 130.05 130.75 1.0K
14:50 130.70 130.70 130.70 130.70 0.1K
14:51 130.75 130.75 130.75 130.75 0.0K
14:55 130.65 130.65 130.65 130.65 0.0K
15:00 130.65 130.65 130.65 130.65 0.0K
15:03 130.65 130.65 130.65 130.65 0.0K
15:04 131.95 132.65 131.95 132.10 10.5K
15:05 132.05 132.20 132.05 132.20 0.2K
15:06 131.85 131.85 131.85 131.85 0.5K
15:07 131.70 131.70 131.70 131.70 0.2K
15:08 131.70 131.70 131.70 131.70 0.0K
15:10 131.85 131.85 131.85 131.85 0.0K
15:11 131.85 131.85 131.85 131.85 0.0K
15:12 131.65 131.65 131.65 131.65 0.0K
15:24 131.60 131.60 131.60 131.60 0.0K
15:29 131.60 131.60 131.60 131.60 0.0K
15:30 131.60 131.60 131.60 131.60 0.0K
15:32 131.60 131.60 131.60 131.60 0.1K
15:35 131.60 131.60 131.60 131.60 0.2K
15:37 131.55 131.60 131.55 131.55 0.1K
15:39 131.55 131.55 131.55 131.55 0.1K
15:40 131.55 131.55 131.55 131.55 0.0K
15:41 131.55 131.55 131.55 131.55 0.2K
15:43 131.55 131.55 131.55 131.55 0.0K
15:45 131.55 131.55 131.55 131.55 0.1K
15:47 131.55 131.55 131.55 131.55 0.2K
15:49 131.55 131.55 131.55 131.55 0.0K
15:57 132.25 132.25 132.25 132.25 0.9K
15:59 132.30 132.80 132.30 132.80 0.0K
16:02 132.80 132.80 132.80 132.80 0.0K
16:06 132.20 132.40 132.20 132.40 0.2K
16:56 132.50 132.50 132.50 132.50 0.0K
17:05 132.35 132.35 132.35 132.35 0.0K
17:16 132.25 132.25 132.25 132.25 0.0K
17:17 132.00 132.00 132.00 132.00 0.0K
17:33 132.20 132.20 132.20 132.20 0.0K
17:45 132.25 132.30 132.25 132.30 0.3K
17:46 132.35 132.35 132.35 132.35 0.4K
17:49 132.30 132.30 132.30 132.30 0.0K
17:50 132.30 132.30 132.30 132.30 0.0K
18:09 132.30 132.30 132.30 132.30 0.8K
18:19 132.25 132.25 132.25 132.25 0.0K
18:20 132.20 132.25 132.20 132.25 0.1K
18:21 132.20 132.25 132.20 132.25 0.2K
18:22 132.20 132.20 132.20 132.20 0.1K
18:36 132.20 132.20 132.20 132.20 0.0K
18:38 132.00 132.00 132.00 132.00 0.3K
19:30 131.55 131.55 131.55 131.55 0.0K
19:36 131.60 131.60 131.60 131.60 0.0K
19:37 131.90 131.90 131.90 131.90 0.0K
19:39 132.00 132.00 132.00 132.00 2.8K
19:41 132.20 132.20 132.20 132.20 2.1K
19:42 132.20 132.20 132.20 132.20 0.0K
19:47 132.20 132.20 132.20 132.20 0.9K
19:50 132.20 132.20 132.20 132.20 0.0K
19:55 132.30 132.30 132.30 132.30 0.0K
20:00 132.30 132.30 132.30 132.30 0.0K
20:14 132.25 132.25 132.25 132.25 0.1K
20:21 132.25 132.25 132.25 132.25 0.0K
20:24 132.25 132.25 132.25 132.25 0.2K
20:30 132.30 132.30 132.30 132.30 0.0K
20:39 132.25 132.25 132.25 132.25 0.0K
20:47 131.75 131.75 131.75 131.75 0.2K
20:50 131.80 131.80 131.80 131.80 0.0K
20:53 131.80 131.80 131.80 131.80 0.0K
21:00 132.25 132.25 132.25 132.25 0.0K
21:35 132.15 132.15 132.15 132.15 0.0K
22:13 131.65 131.65 131.65 131.65 0.1K
22:14 131.55 131.55 131.55 131.55 0.3K
22:24 131.85 131.85 131.85 131.85 0.0K
22:31 131.85 131.85 131.85 131.85 0.0K
22:40 131.85 131.85 131.85 131.85 0.1K
22:41 131.90 131.90 131.85 131.85 0.2K
22:42 131.85 131.85 131.85 131.85 0.0K
22:43 131.85 131.85 131.85 131.85 0.3K
22:44 131.85 131.85 131.85 131.85 2.5K
22:46 131.65 131.65 131.65 131.65 0.3K
22:48 131.65 131.65 131.65 131.65 0.0K
22:55 131.65 131.65 131.65 131.65 0.1K
23:29 131.50 131.50 131.50 131.50 0.1K
23:31 131.50 131.50 131.50 131.50 0.1K
23:32 131.50 131.50 131.50 131.50 0.7K
23:33 131.50 131.50 131.50 131.50 0.2K
23:40 131.40 131.40 131.20 131.20 0.0K
23:43 131.10 131.10 131.10 131.10 0.2K
23:44 131.05 131.05 131.05 131.05 0.8K
23:49 131.60 131.60 131.60 131.60 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar