MOSTOTREST PJSC (MSTT)

MSTT
🏛️ Russische Föderation →
112.45
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 83.30 84.10 83.25 83.45 0.0M
2021-12-29 84.10 84.75 83.25 83.55 0.0M
2021-12-28 84.30 85.45 84.00 84.15 0.0M
2021-12-27 85.20 85.40 84.20 84.20 0.0M
2021-12-24 85.80 85.80 84.60 85.20 0.0M
2021-12-23 85.45 85.45 85.00 85.25 0.0M
2021-12-22 85.60 85.75 85.05 85.55 0.0M
2021-12-21 85.80 85.85 85.05 85.05 0.0M
2021-12-20 85.05 85.85 84.25 84.30 0.0M
2021-12-17 86.10 86.85 84.50 85.85 0.0M
2021-12-16 86.95 87.35 85.50 86.05 0.0M
2021-12-15 85.15 85.95 84.25 85.45 0.0M
2021-12-14 86.15 86.30 84.00 85.00 0.0M
2021-12-13 88.80 89.85 86.15 86.25 0.0M
2021-12-10 90.20 90.20 88.30 89.45 0.0M
2021-12-09 88.00 89.65 87.70 89.00 0.0M
2021-12-08 90.20 90.20 87.85 88.15 0.0M
2021-12-07 88.50 90.05 88.50 88.70 0.0M
2021-12-06 88.35 91.95 88.00 89.20 0.0M
2021-12-03 89.95 89.95 88.90 88.95 0.0M
2021-12-02 89.80 89.80 89.05 89.30 0.0M
2021-12-01 90.00 90.00 88.60 89.55 0.0M
2021-11-30 89.60 89.60 88.15 89.05 0.0M
2021-11-29 89.65 89.90 88.00 88.95 0.0M
2021-11-26 91.60 91.60 88.00 88.15 0.0M
2021-11-25 91.80 91.80 89.00 89.00 0.0M
2021-11-24 91.75 91.75 88.00 88.95 0.0M
2021-11-23 91.10 91.50 88.00 89.00 0.0M
2021-11-22 92.70 92.95 88.95 89.20 0.0M
2021-11-19 91.30 92.00 90.15 91.50 0.0M
2021-11-18 92.80 92.80 91.20 91.25 0.0M
2021-11-17 92.85 92.85 91.50 91.85 0.0M
2021-11-16 93.20 93.20 92.05 92.35 0.0M
2021-11-15 90.65 93.10 90.65 92.25 0.0M
2021-11-12 93.10 93.55 90.70 92.25 0.0M
2021-11-11 91.80 92.30 91.00 91.60 0.0M
2021-11-10 92.90 93.00 91.95 91.95 0.0M
2021-11-09 93.20 93.20 91.90 91.90 0.0M
2021-11-08 93.10 93.10 92.05 92.60 0.0M
2021-11-05 93.80 93.80 91.80 91.80 0.0M
2021-11-03 93.45 93.50 92.10 92.75 0.0M
2021-11-02 92.95 93.70 92.40 92.90 0.0M
2021-11-01 92.20 95.25 92.20 93.20 0.0M
2021-10-29 92.75 93.10 92.10 92.45 0.0M
2021-10-28 93.40 94.20 92.30 92.95 0.0M
2021-10-27 94.90 94.90 93.25 93.85 0.0M
2021-10-26 93.65 94.25 93.60 94.15 0.0M
2021-10-25 93.60 94.25 93.30 93.65 0.0M
2021-10-22 94.00 95.50 93.35 93.35 0.0M
2021-10-21 96.70 96.70 94.05 94.70 0.0M
2021-10-20 95.40 97.00 94.60 96.80 0.0M
2021-10-19 94.10 95.30 94.00 95.20 0.0M
2021-10-18 94.00 94.75 93.95 94.50 0.0M
2021-10-15 94.75 94.90 94.15 94.75 0.0M
2021-10-14 92.65 94.90 92.65 94.70 0.0M
2021-10-13 92.70 93.35 92.40 92.50 0.0M
2021-10-12 92.15 92.80 91.65 92.40 0.0M
2021-10-11 91.95 92.00 90.05 91.70 0.0M
2021-10-08 90.30 90.85 89.65 90.10 0.0M
2021-10-07 89.15 90.50 89.00 90.10 0.0M
2021-10-06 90.20 91.70 89.00 89.70 0.0M
2021-10-05 90.45 90.80 90.15 90.20 0.0M
2021-10-04 90.00 90.80 88.80 90.45 0.0M
2021-10-01 88.25 89.95 88.25 89.85 0.0M
2021-09-30 89.55 89.80 88.00 89.05 0.0M
2021-09-29 89.50 89.95 88.65 89.15 0.0M
2021-09-28 90.10 90.50 88.35 89.40 0.0M
2021-09-27 92.75 92.75 89.05 90.70 0.0M
2021-09-24 91.05 93.30 89.25 90.45 0.0M
2021-09-23 90.70 93.50 90.35 91.40 0.0M
2021-09-22 90.90 91.00 90.15 90.40 0.0M
2021-09-21 90.90 92.50 90.70 90.90 0.0M
2021-09-20 91.75 92.55 90.65 90.80 0.0M
2021-09-17 93.30 93.40 91.65 91.80 0.0M
2021-09-16 92.55 93.40 91.95 93.30 0.0M
2021-09-15 93.20 94.20 91.90 92.95 0.0M
2021-09-14 92.65 93.25 92.55 93.05 0.0M
2021-09-13 93.30 93.40 92.55 92.70 0.0M
2021-09-10 92.40 92.85 89.65 92.85 0.0M
2021-09-09 92.70 92.70 92.35 92.65 0.0M
2021-09-08 93.00 93.00 92.20 92.85 0.0M
2021-09-07 93.30 93.40 92.80 93.00 0.0M
2021-09-06 93.25 94.10 92.05 92.95 0.0M
2021-09-03 93.20 94.00 92.95 93.20 0.0M
2021-09-02 94.50 94.50 93.15 93.20 0.0M
2021-09-01 93.15 95.25 92.05 93.50 0.0M
2021-08-31 95.20 101.20 93.25 93.95 0.1M
2021-08-30 94.00 94.00 92.65 93.40 0.0M
2021-08-27 93.20 94.00 92.80 92.80 0.0M
2021-08-26 93.05 93.95 93.00 93.20 0.0M
2021-08-25 93.30 93.75 93.00 93.00 0.0M
2021-08-24 93.40 93.95 93.15 93.40 0.0M
2021-08-23 93.45 94.00 93.05 93.40 0.0M
2021-08-20 92.50 93.95 92.30 93.30 0.0M
2021-08-19 93.55 93.90 93.20 93.45 0.0M
2021-08-18 93.50 95.90 93.40 93.50 0.0M
2021-08-17 94.60 94.60 93.10 93.70 0.0M
2021-08-16 93.60 93.95 93.50 93.50 0.0M
2021-08-13 95.60 95.60 92.65 93.80 0.0M
2021-08-12 93.20 94.65 93.15 93.30 0.0M
2021-08-11 92.90 93.45 92.90 93.20 0.0M
2021-08-10 92.95 94.75 92.95 93.20 0.0M
2021-08-09 93.10 93.95 92.30 93.95 0.0M
2021-08-06 94.15 94.15 92.50 93.10 0.0M
2021-08-05 92.50 94.30 92.35 92.50 0.0M
2021-08-04 92.55 94.40 92.55 92.85 0.0M
2021-08-03 93.70 96.00 91.70 92.35 0.0M
2021-08-02 94.35 94.55 93.45 93.60 0.0M
2021-07-30 94.00 94.30 93.50 93.60 0.0M
2021-07-29 94.60 94.60 93.85 94.05 0.0M
2021-07-28 94.25 95.15 94.25 94.90 0.0M
2021-07-27 96.55 96.55 93.00 94.00 0.0M
2021-07-26 95.40 96.55 93.65 95.55 0.0M
2021-07-23 95.45 95.50 92.80 95.40 0.0M
2021-07-22 94.75 95.90 94.70 94.80 0.0M
2021-07-21 96.15 96.15 93.90 94.65 0.0M
2021-07-20 96.60 98.05 94.00 96.15 0.0M
2021-07-19 100.00 100.00 96.00 96.40 0.0M
2021-07-16 100.05 100.20 98.25 99.50 0.0M
2021-07-15 100.30 101.75 100.15 100.15 0.0M
2021-07-14 100.40 101.75 99.25 101.75 0.0M
2021-07-13 101.05 101.75 100.50 100.50 0.0M
2021-07-12 101.10 101.45 100.25 100.85 0.0M
2021-07-09 102.30 103.90 101.05 102.45 0.0M
2021-07-08 102.55 104.00 99.50 101.90 0.0M
2021-07-07 105.35 105.45 102.05 104.30 0.0M
2021-07-06 104.70 105.50 102.05 105.50 0.0M
2021-07-05 103.60 105.00 101.95 103.00 0.0M
2021-07-02 100.70 103.50 100.70 103.50 0.0M
2021-07-01 101.05 102.10 101.05 101.90 0.0M
2021-06-30 100.90 101.80 100.20 101.05 0.0M
2021-06-29 102.10 103.00 101.00 101.75 0.0M
2021-06-28 102.45 103.80 102.10 103.00 0.0M
2021-06-25 99.90 106.00 99.10 101.95 0.0M
2021-06-24 99.40 101.95 98.55 99.80 0.0M
2021-06-23 96.55 99.65 96.40 98.45 0.0M
2021-06-22 97.05 97.05 96.45 96.45 0.0M
2021-06-21 96.50 97.95 96.40 97.10 0.0M
2021-06-18 98.30 98.30 96.20 96.90 0.0M
2021-06-17 98.05 98.30 95.40 97.30 0.0M
2021-06-16 95.90 108.50 95.70 97.90 0.1M
2021-06-15 98.00 98.00 95.85 95.95 0.0M
2021-06-14 97.90 98.05 96.00 97.10 0.0M
2021-06-11 98.90 98.90 95.35 96.75 0.1M
2021-06-10 103.85 103.85 97.85 98.80 0.1M
2021-06-09 101.95 103.80 101.00 101.00 0.0M
2021-06-08 103.55 103.95 101.50 102.05 0.1M
2021-06-07 104.95 104.95 101.55 103.80 0.0M
2021-06-04 104.50 104.85 104.25 104.45 0.0M
2021-06-03 104.90 104.95 104.20 104.45 0.0M
2021-06-02 104.35 105.00 104.30 104.75 0.0M
2021-06-01 104.95 104.95 104.00 104.55 0.0M
2021-05-31 104.55 104.60 104.00 104.20 0.0M
2021-05-28 106.20 106.20 104.35 104.70 0.0M
2021-05-27 105.85 105.90 104.30 104.35 0.0M
2021-05-26 105.20 106.15 105.20 105.70 0.0M
2021-05-25 105.55 106.20 105.55 106.05 0.0M
2021-05-24 106.70 107.50 105.05 105.70 0.0M
2021-05-21 105.30 106.50 105.20 106.45 0.0M
2021-05-20 104.30 108.30 104.30 106.00 0.0M
2021-05-19 106.25 106.90 105.50 105.65 0.0M
2021-05-18 107.00 107.00 106.05 106.15 0.0M
2021-05-17 106.05 107.00 105.60 106.15 0.0M
2021-05-14 106.05 106.80 106.05 106.15 0.0M
2021-05-13 107.40 107.40 105.65 106.20 0.0M
2021-05-12 107.30 107.65 106.95 106.95 0.0M
2021-05-11 108.50 108.80 106.55 107.00 0.0M
2021-05-10 106.80 107.40 106.60 107.30 0.0M
2021-05-07 108.10 109.25 106.80 107.75 0.0M
2021-05-06 107.55 109.40 107.50 108.50 0.0M
2021-05-05 108.15 109.10 107.90 108.40 0.0M
2021-05-04 107.55 108.40 107.55 108.35 0.0M
2021-04-30 108.35 108.90 107.95 108.10 0.0M
2021-04-29 108.05 109.70 107.60 108.20 0.0M
2021-04-28 109.90 110.00 107.40 108.05 0.0M
2021-04-27 107.50 110.00 107.50 108.60 0.0M
2021-04-26 108.00 108.75 107.65 108.10 0.0M
2021-04-23 107.70 108.55 107.70 107.85 0.0M
2021-04-22 107.75 109.20 107.75 108.05 0.0M
2021-04-21 108.40 108.75 107.50 108.40 0.0M
2021-04-20 107.65 108.45 107.60 107.75 0.0M
2021-04-19 108.55 108.85 107.70 107.70 0.0M
2021-04-16 107.70 109.20 107.60 107.90 0.0M
2021-04-15 108.15 108.65 107.90 107.95 0.0M
2021-04-14 107.05 109.40 107.05 108.40 0.0M
2021-04-13 107.75 108.50 107.70 108.15 0.0M
2021-04-12 108.40 108.55 107.60 107.75 0.0M
2021-04-09 108.05 108.35 105.00 108.35 0.0M
2021-04-08 107.85 108.30 107.85 108.05 0.0M
2021-04-07 108.20 108.35 107.80 107.95 0.0M
2021-04-06 108.80 108.80 108.00 108.20 0.0M
2021-04-05 108.40 109.35 108.20 108.55 0.0M
2021-04-02 109.50 109.55 108.15 109.00 0.0M
2021-04-01 108.05 109.15 107.95 108.15 0.0M
2021-03-31 108.15 108.95 108.15 108.65 0.0M
2021-03-30 108.50 109.25 108.00 108.70 0.0M
2021-03-29 108.00 109.40 108.00 108.25 0.0M
2021-03-26 108.10 108.10 108.00 108.00 0.0M
2021-03-25 108.85 109.50 108.05 108.10 0.0M
2021-03-24 108.75 109.35 108.70 109.00 0.0M
2021-03-23 108.95 109.40 108.15 109.05 0.0M
2021-03-22 109.30 109.35 108.10 108.80 0.0M
2021-03-19 108.30 108.90 108.05 108.55 0.0M
2021-03-18 109.30 109.40 108.35 108.50 0.0M
2021-03-17 109.20 110.20 108.50 108.55 0.0M
2021-03-16 109.00 110.00 109.00 109.70 0.0M
2021-03-15 109.10 110.00 107.85 109.00 0.0M
2021-03-12 108.40 108.95 107.70 108.70 0.0M
2021-03-11 107.80 109.35 107.80 108.70 0.0M
2021-03-10 109.50 109.70 107.70 108.20 0.0M
2021-03-09 107.70 109.75 107.55 108.35 0.0M
2021-03-05 107.95 109.60 107.85 109.10 0.0M
2021-03-04 108.35 109.55 107.90 108.35 0.0M
2021-03-03 108.50 110.00 108.35 108.95 0.0M
2021-03-02 108.40 109.75 108.00 109.50 0.0M
2021-03-01 108.70 110.00 108.05 109.10 0.0M
2021-02-26 109.50 109.50 108.05 108.10 0.0M
2021-02-25 110.05 110.65 108.50 109.40 0.0M
2021-02-24 113.20 117.00 108.25 109.25 0.1M
2021-02-22 108.45 133.00 108.45 111.55 0.7M
2021-02-20 108.85 108.90 107.15 108.45 0.0M
2021-02-19 108.30 109.90 106.50 107.40 0.0M
2021-02-18 108.10 109.90 108.00 108.55 0.0M
2021-02-17 110.05 110.05 108.00 108.55 0.0M
2021-02-16 109.50 112.75 108.90 109.00 0.0M
2021-02-15 107.25 109.95 106.90 109.30 0.0M
2021-02-12 107.25 107.65 106.90 107.55 0.0M
2021-02-11 107.35 108.85 107.05 107.70 0.0M
2021-02-10 108.60 108.85 108.40 108.60 0.0M
2021-02-09 108.05 109.15 106.60 108.15 0.0M
2021-02-08 107.65 109.30 107.65 108.45 0.0M
2021-02-05 109.20 109.30 107.80 107.90 0.0M
2021-02-04 109.10 109.10 107.45 108.05 0.0M
2021-02-03 107.70 108.60 107.60 107.60 0.0M
2021-02-02 110.20 110.20 107.20 107.60 0.0M
2021-02-01 108.50 109.90 107.45 108.50 0.0M
2021-01-29 108.60 109.10 107.35 107.95 0.0M
2021-01-28 108.65 109.70 107.40 108.60 0.0M
2021-01-27 109.15 110.15 108.50 108.95 0.0M
2021-01-26 110.30 110.30 109.00 109.50 0.0M
2021-01-25 109.05 110.55 109.05 109.05 0.0M
2021-01-22 110.60 111.90 108.85 109.10 0.0M
2021-01-21 112.30 112.80 110.55 110.55 0.0M
2021-01-20 112.80 114.30 110.00 112.80 0.0M
2021-01-19 112.80 113.70 112.50 113.05 0.0M
2021-01-18 112.00 113.75 111.95 112.95 0.0M
2021-01-15 113.25 113.70 111.80 112.20 0.0M
2021-01-14 113.05 113.45 111.70 112.50 0.0M
2021-01-13 112.90 116.05 112.00 112.95 0.0M
2021-01-12 108.90 115.00 108.85 114.30 0.1M
2021-01-11 108.75 110.60 107.60 109.20 0.0M
2021-01-08 108.75 109.10 107.50 108.50 0.0M
2021-01-06 107.30 109.00 107.25 108.50 0.0M
2021-01-05 107.80 108.50 106.90 108.10 0.0M
2021-01-04 104.75 108.05 104.10 106.70 0.0M