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
06:50 129.80 129.80 129.80 129.80 9.8K
06:51 129.80 129.80 129.80 129.80 0.0K
06:52 129.80 129.80 129.80 129.80 0.0K
06:53 129.80 129.80 129.80 129.80 0.0K
06:54 129.80 129.80 129.80 129.80 0.0K
06:55 129.80 129.80 129.80 129.80 0.0K
06:56 129.80 129.80 129.80 129.80 0.0K
06:57 129.80 129.80 129.80 129.80 0.0K
06:58 129.80 129.80 129.80 129.80 0.0K
06:59 129.80 129.80 129.80 129.80 2.0K
07:02 129.70 129.70 129.70 129.70 0.1K
07:04 129.70 129.70 129.70 129.70 0.0K
07:06 129.75 129.75 129.75 129.75 0.0K
07:08 129.75 129.75 129.75 129.75 0.0K
07:11 129.80 129.80 129.80 129.80 0.2K
07:12 129.80 129.80 129.80 129.80 0.2K
07:16 129.75 129.75 129.75 129.75 0.0K
07:23 129.75 129.75 129.75 129.75 0.0K
07:33 129.70 129.70 129.70 129.70 0.0K
07:38 129.75 129.75 129.75 129.75 0.1K
07:39 129.75 129.75 129.75 129.75 0.0K
07:40 129.75 129.75 129.75 129.75 0.0K
07:41 129.80 129.80 129.80 129.80 0.1K
07:42 129.80 129.80 129.80 129.80 0.1K
07:45 129.80 129.80 129.80 129.80 0.4K
07:46 129.80 129.80 129.80 129.80 0.0K
07:51 129.80 129.80 129.80 129.80 0.1K
07:56 129.80 129.80 129.80 129.80 0.1K
07:57 129.80 129.80 129.80 129.80 0.1K
07:59 129.80 129.80 129.80 129.80 1.0K
08:00 129.80 129.80 129.80 129.80 0.7K
08:01 129.80 129.80 129.80 129.80 1.0K
08:02 129.80 129.80 129.80 129.80 0.1K
08:03 129.80 129.80 129.80 129.80 0.2K
08:04 129.80 129.80 129.80 129.80 1.0K
08:05 129.80 129.80 129.80 129.80 1.3K
08:06 129.80 129.80 129.80 129.80 2.2K
08:07 129.80 129.80 129.80 129.80 0.1K
08:08 129.80 129.80 129.80 129.80 0.6K
08:09 129.80 129.80 129.80 129.80 0.5K
08:15 129.80 129.80 129.80 129.80 1.6K
08:18 129.80 129.80 129.80 129.80 0.0K
08:20 129.80 129.80 129.80 129.80 0.3K
08:23 129.80 129.80 129.80 129.80 1.8K
08:24 129.80 129.80 129.80 129.80 2.0K
08:26 129.80 129.80 129.80 129.80 0.2K
08:27 129.80 129.80 129.80 129.80 0.5K
08:28 129.80 129.80 129.80 129.80 0.9K
08:29 129.80 129.80 129.80 129.80 0.2K
08:30 129.80 129.80 129.80 129.80 0.1K
08:32 129.80 129.80 129.80 129.80 0.2K
08:39 129.80 129.80 129.80 129.80 0.1K
08:40 129.80 129.80 129.80 129.80 0.1K
08:41 129.80 129.80 129.80 129.80 0.0K
08:51 129.80 129.80 129.80 129.80 0.0K
08:52 129.80 129.80 129.80 129.80 0.0K
08:55 129.80 129.80 129.80 129.80 0.5K
09:00 129.80 129.80 129.75 129.75 0.4K
09:01 129.65 129.65 129.65 129.65 0.4K
09:05 129.65 129.65 129.65 129.65 2.1K
09:10 129.65 129.65 129.65 129.65 0.0K
09:12 129.65 129.65 129.65 129.65 0.0K
09:15 129.65 129.65 129.65 129.65 0.0K
09:21 129.65 129.65 129.65 129.65 0.0K
09:22 129.65 129.65 129.65 129.65 0.0K
09:25 129.65 129.65 129.65 129.65 0.1K
09:28 129.65 129.65 129.65 129.65 0.0K
09:29 129.75 129.75 129.75 129.75 0.8K
09:30 129.75 129.75 129.75 129.75 0.0K
09:38 129.70 129.70 129.70 129.70 0.1K
09:47 129.55 129.55 129.55 129.55 0.0K
09:52 129.50 129.50 129.00 129.00 2.0K
09:56 129.70 129.70 129.70 129.70 0.8K
10:03 129.25 129.25 129.25 129.25 0.8K
10:04 129.25 129.25 129.20 129.20 0.2K
10:05 129.25 129.25 129.25 129.25 0.1K
10:06 129.25 129.25 129.25 129.25 0.0K
10:08 129.20 129.20 129.20 129.20 0.1K
10:10 129.05 129.05 129.05 129.05 0.2K
10:12 129.00 129.00 129.00 129.00 1.0K
10:13 129.00 129.00 129.00 129.00 0.0K
10:14 128.40 128.40 128.40 128.40 3.3K
10:16 128.40 128.40 128.40 128.40 0.1K
10:17 128.80 128.80 128.80 128.80 0.1K
10:18 128.50 128.50 128.50 128.50 0.0K
10:19 128.55 128.55 128.50 128.50 0.1K
10:20 128.55 128.55 128.55 128.55 0.1K
10:22 128.50 128.70 128.50 128.70 0.6K
10:23 128.70 129.00 128.70 129.00 0.1K
10:24 129.00 129.00 128.90 128.90 0.1K
10:26 128.50 128.50 128.50 128.50 4.8K
10:27 128.40 128.40 128.40 128.40 0.0K
10:28 128.45 128.45 128.45 128.45 0.1K
10:30 128.45 128.45 128.45 128.45 0.1K
10:33 128.35 128.35 128.35 128.35 0.1K
10:36 128.35 128.35 128.35 128.35 0.1K
10:39 128.30 128.30 128.30 128.30 0.0K
10:40 128.35 128.35 128.35 128.35 0.3K
10:41 128.35 128.35 128.35 128.35 0.6K
10:45 128.35 128.35 128.35 128.35 0.0K
10:46 128.35 128.35 128.35 128.35 0.0K
10:47 128.15 128.15 128.15 128.15 0.6K
10:48 128.15 128.55 128.15 128.55 0.5K
10:50 128.55 128.55 128.55 128.55 0.1K
10:56 128.80 128.80 128.80 128.80 0.0K
10:58 128.50 128.50 128.50 128.50 0.4K
10:59 128.50 128.50 128.50 128.50 0.1K
11:01 128.50 128.50 128.25 128.25 0.1K
11:04 128.50 128.50 128.50 128.50 0.1K
11:05 128.65 128.65 128.65 128.65 0.0K
11:06 128.65 128.65 128.65 128.65 0.0K
11:08 128.60 128.65 128.60 128.65 0.1K
11:09 128.75 128.75 128.75 128.75 0.2K
11:10 128.75 128.75 128.75 128.75 0.1K
11:15 128.80 128.80 128.80 128.80 0.0K
11:19 128.70 128.70 128.70 128.70 0.0K
11:20 128.80 128.90 128.80 128.90 0.3K
11:25 128.85 128.85 128.35 128.35 0.2K
11:27 128.85 128.85 128.85 128.85 0.1K
11:29 128.85 128.85 128.85 128.85 0.0K
11:30 128.85 128.85 128.85 128.85 0.0K
11:31 128.85 128.85 128.85 128.85 0.0K
11:32 128.55 128.55 128.55 128.55 0.1K
11:33 129.10 129.10 129.10 129.10 0.8K
11:34 128.80 128.80 128.80 128.80 0.1K
11:39 129.00 129.00 129.00 129.00 0.0K
11:41 129.00 129.00 129.00 129.00 0.0K
11:42 129.00 129.00 129.00 129.00 0.0K
11:51 128.50 128.50 128.50 128.50 0.2K
11:59 128.95 128.95 128.95 128.95 0.0K
12:07 128.95 128.95 128.95 128.95 0.1K
12:08 128.80 128.80 128.80 128.80 0.0K
12:09 129.10 129.10 129.10 129.10 0.0K
12:10 129.25 129.25 129.25 129.25 0.5K
12:13 129.25 129.25 129.25 129.25 0.0K
12:16 129.15 129.15 129.15 129.15 0.0K
12:20 129.20 129.20 129.20 129.20 0.0K
12:23 129.20 129.20 129.20 129.20 0.2K
12:24 129.60 129.60 129.60 129.60 1.0K
12:25 129.65 129.65 129.65 129.65 0.8K
12:26 129.65 129.65 129.65 129.65 0.0K
12:33 129.20 129.20 129.20 129.20 0.1K
12:35 129.70 129.70 129.70 129.70 0.5K
12:37 129.70 129.70 129.70 129.70 0.0K
12:46 129.70 129.75 129.70 129.75 0.2K
12:47 129.70 129.70 129.70 129.70 3.7K
12:55 129.70 129.70 129.70 129.70 0.0K
13:06 129.70 129.70 129.70 129.70 0.1K
13:08 129.75 129.75 129.75 129.75 0.5K
13:11 129.70 129.70 129.70 129.70 0.0K
13:14 129.70 129.70 129.70 129.70 0.1K
13:18 129.70 129.70 129.70 129.70 0.0K
13:20 129.10 129.10 129.10 129.10 1.5K
13:22 129.45 129.45 129.45 129.45 0.0K
13:25 129.50 129.50 129.50 129.50 0.0K
13:41 129.15 129.15 129.05 129.05 0.1K
13:42 129.05 129.05 129.05 129.05 0.0K
13:44 129.05 129.05 129.05 129.05 0.0K
13:50 129.05 129.05 129.05 129.05 0.0K
13:54 128.45 128.45 128.45 128.45 3.9K
13:59 128.70 128.70 128.70 128.70 0.1K
14:07 128.50 128.50 128.50 128.50 0.0K
14:11 128.85 128.85 128.85 128.85 0.1K
14:18 128.60 128.60 128.60 128.60 0.0K
14:19 128.60 128.60 128.55 128.55 0.1K
14:26 128.60 128.60 128.60 128.60 0.0K
14:27 128.50 128.50 128.50 128.50 0.2K
14:28 128.85 129.00 128.85 129.00 0.1K
14:29 128.85 128.85 128.85 128.85 0.1K
14:34 128.60 128.60 128.60 128.60 0.0K
14:37 128.55 128.55 128.55 128.55 0.0K
14:39 128.95 128.95 128.95 128.95 0.2K
14:42 129.20 129.20 129.20 129.20 1.1K
14:58 129.20 129.20 129.20 129.20 0.1K
14:59 129.15 129.15 129.15 129.15 0.0K
15:06 129.10 129.10 129.10 129.10 0.0K
15:15 129.10 129.10 129.10 129.10 0.1K
15:21 129.10 129.10 129.10 129.10 0.4K
15:30 129.45 129.45 129.45 129.45 0.1K
15:32 129.40 129.40 129.40 129.40 0.0K
15:33 129.35 129.35 129.35 129.35 0.0K
15:35 129.45 129.45 129.45 129.45 0.2K
15:44 129.10 129.10 129.10 129.10 0.1K
16:06 129.40 129.40 129.40 129.40 0.0K
16:08 129.40 129.40 129.40 129.40 0.0K
16:09 129.40 129.40 129.40 129.40 0.0K
16:11 129.45 129.45 129.45 129.45 0.1K
16:16 129.50 129.50 129.50 129.50 0.1K
16:22 129.50 129.50 129.50 129.50 0.0K
16:23 129.45 129.45 129.45 129.45 0.8K
16:28 129.50 129.50 129.50 129.50 0.6K
16:35 129.50 129.50 129.50 129.50 0.1K
16:40 129.50 129.50 129.50 129.50 0.0K
16:47 129.50 129.50 129.50 129.50 0.0K
17:03 129.50 129.50 129.50 129.50 0.0K
17:06 129.30 129.30 129.30 129.30 0.5K
17:07 129.45 129.45 129.45 129.45 0.0K
17:08 129.30 129.30 129.30 129.30 0.0K
17:09 129.25 129.25 129.25 129.25 0.1K
17:14 129.20 129.20 129.20 129.20 1.1K
17:18 128.90 128.90 128.90 128.90 0.1K
17:20 129.35 129.35 129.35 129.35 0.1K
17:40 129.35 129.35 129.30 129.30 0.0K
17:47 128.95 128.95 128.95 128.95 0.0K
17:55 128.80 128.80 128.80 128.80 0.0K
18:06 129.25 129.25 129.25 129.25 0.1K
18:15 128.85 128.85 128.85 128.85 0.1K
18:19 129.20 129.20 129.20 129.20 0.0K
18:20 128.85 128.90 128.80 128.80 0.1K
18:21 129.25 129.25 129.25 129.25 0.0K
18:22 129.50 129.50 129.45 129.45 0.7K
18:33 128.85 128.85 128.85 128.85 0.1K
18:34 128.80 128.85 128.80 128.85 0.0K
18:35 129.20 129.20 129.20 129.20 0.0K
19:22 128.25 128.25 128.20 128.20 2.8K
19:36 129.00 129.00 129.00 129.00 0.0K
19:37 128.75 128.75 128.75 128.75 0.1K
19:38 129.05 129.05 129.05 129.05 0.1K
19:40 129.40 129.40 129.40 129.40 0.0K
19:44 129.25 129.25 129.25 129.25 0.1K
20:03 128.60 128.60 128.60 128.60 0.5K
20:06 129.25 129.25 129.25 129.25 0.0K
20:20 128.90 128.90 128.90 128.90 0.0K
20:24 129.00 129.00 129.00 129.00 0.0K
20:34 129.15 129.15 129.15 129.15 0.0K
20:52 129.20 129.20 129.20 129.20 0.0K
20:54 129.25 129.25 129.25 129.25 0.0K
21:18 129.20 129.20 129.20 129.20 0.0K
21:19 129.25 129.25 129.25 129.25 0.0K
21:20 129.20 129.20 129.20 129.20 0.1K
21:24 129.20 129.20 129.20 129.20 0.0K
21:44 129.25 129.25 129.25 129.25 0.2K
21:46 129.25 129.25 129.25 129.25 0.0K
21:56 129.10 129.10 129.10 129.10 0.0K
21:58 129.15 129.25 129.15 129.25 0.2K
22:00 129.20 129.20 129.20 129.20 0.0K
22:01 129.20 129.20 129.20 129.20 0.1K
22:03 129.20 129.20 129.20 129.20 0.1K
22:04 129.20 129.70 129.20 129.65 1.2K
22:05 129.70 129.70 129.70 129.70 2.3K
22:06 129.70 129.70 129.70 129.70 0.1K
22:09 129.65 129.65 129.65 129.65 0.8K
22:11 129.65 129.65 129.65 129.65 0.1K
22:13 129.65 129.65 129.65 129.65 0.2K
22:14 129.35 129.35 129.35 129.35 0.2K
22:15 129.35 129.35 129.35 129.35 0.0K
22:18 129.60 129.60 129.60 129.60 0.1K
22:21 129.60 129.60 129.60 129.60 0.1K
22:23 129.60 129.60 129.60 129.60 0.1K
22:25 129.60 129.60 129.60 129.60 0.0K
22:26 129.60 129.60 129.60 129.60 0.1K
22:30 129.60 129.60 129.60 129.60 0.0K
22:31 129.65 129.65 129.65 129.65 0.0K
22:37 129.35 129.35 129.35 129.35 0.2K
22:46 129.50 129.50 129.35 129.35 0.1K
22:51 129.55 129.55 129.55 129.55 0.3K
22:52 129.55 129.55 129.55 129.55 0.2K
22:53 129.60 129.60 129.60 129.60 0.5K
22:57 129.60 129.60 129.60 129.60 0.2K
23:03 129.65 129.65 129.65 129.65 0.1K
23:09 129.65 129.65 129.65 129.65 0.0K
23:14 129.70 129.70 129.70 129.70 1.8K
23:17 129.55 129.55 129.55 129.55 0.1K
23:18 129.65 129.65 129.65 129.65 0.0K
23:23 129.50 129.50 129.50 129.50 0.0K
23:29 129.65 129.65 129.65 129.65 0.1K
23:30 129.60 129.60 129.60 129.60 0.0K
23:31 129.50 129.50 129.50 129.50 0.0K
23:33 129.60 129.60 129.60 129.60 0.0K
23:43 129.60 129.60 129.60 129.60 0.2K
23:44 129.60 129.60 129.60 129.60 0.1K
23:49 129.60 129.60 129.60 129.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar