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
2022-12-30 81.70 83.35 81.20 81.40 0.0M
2022-12-29 81.35 82.20 81.00 81.70 0.0M
2022-12-28 83.00 83.75 81.10 81.55 0.1M
2022-12-27 84.25 85.95 81.70 83.55 0.1M
2022-12-26 81.40 87.00 81.25 83.05 0.2M
2022-12-23 90.00 90.50 81.35 81.50 0.4M
2022-12-22 78.80 110.55 78.60 87.55 3.1M
2022-12-21 81.95 81.95 78.25 79.00 0.0M
2022-12-20 78.55 79.00 78.50 79.00 0.0M
2022-12-19 79.90 79.95 78.45 78.90 0.0M
2022-12-16 80.10 80.90 79.05 79.50 0.0M
2022-12-15 81.35 81.35 80.15 80.35 0.0M
2022-12-14 81.60 81.65 80.75 80.90 0.0M
2022-12-13 81.10 81.95 80.90 81.45 0.0M
2022-12-12 81.40 81.75 80.15 81.00 0.0M
2022-12-09 81.70 82.75 81.00 81.75 0.0M
2022-12-08 82.90 82.90 82.00 82.20 0.0M
2022-12-07 83.05 84.60 82.80 82.85 0.0M
2022-12-06 83.55 85.95 81.50 83.50 0.0M
2022-12-05 81.95 83.85 81.65 82.40 0.0M
2022-12-02 83.30 86.40 81.00 81.50 0.0M
2022-12-01 81.80 87.00 80.50 83.25 0.1M
2022-11-30 80.30 83.00 80.25 81.00 0.0M
2022-11-29 81.05 81.85 79.35 80.35 0.0M
2022-11-28 82.55 82.60 81.05 81.05 0.0M
2022-11-25 81.95 82.85 81.05 81.55 0.0M
2022-11-24 82.00 82.05 81.20 81.45 0.0M
2022-11-23 82.25 82.25 80.10 81.50 0.0M
2022-11-22 81.80 83.15 81.50 81.70 0.0M
2022-11-21 82.75 82.75 80.15 81.60 0.0M
2022-11-18 81.05 83.55 81.05 81.85 0.0M
2022-11-17 82.95 83.25 82.10 82.60 0.0M
2022-11-16 81.00 83.30 81.00 82.15 0.0M
2022-11-15 81.20 84.00 80.40 82.35 0.0M
2022-11-14 82.20 82.20 79.70 81.45 0.0M
2022-11-11 81.20 82.40 81.00 82.15 0.0M
2022-11-10 81.90 82.15 81.40 82.00 0.0M
2022-11-09 85.00 85.00 81.20 81.20 0.0M
2022-11-08 83.85 87.00 82.05 84.00 0.0M
2022-11-07 82.00 84.95 82.00 83.20 0.0M
2022-11-03 83.00 85.25 81.95 83.00 0.0M
2022-11-02 83.05 84.00 81.15 83.05 0.0M
2022-11-01 83.05 85.00 79.50 83.50 0.0M
2022-10-31 82.00 84.45 81.80 83.20 0.0M
2022-10-28 83.85 83.85 82.30 83.65 0.0M
2022-10-27 83.80 83.80 82.85 83.40 0.0M
2022-10-26 82.90 84.90 82.00 82.65 0.0M
2022-10-25 83.20 83.40 83.00 83.10 0.0M
2022-10-24 82.60 84.15 82.05 82.65 0.0M
2022-10-21 81.25 86.15 80.05 82.55 0.0M
2022-10-20 82.95 82.95 78.00 81.50 0.0M
2022-10-19 82.40 83.95 81.35 82.20 0.0M
2022-10-18 84.05 84.65 82.15 82.35 0.0M
2022-10-17 82.05 84.70 82.05 84.00 0.0M
2022-10-14 83.65 84.30 81.35 83.50 0.0M
2022-10-13 84.35 85.00 82.20 82.40 0.0M
2022-10-12 81.80 84.95 79.05 83.30 0.0M
2022-10-11 77.20 81.95 77.20 80.40 0.0M
2022-10-10 76.50 82.95 76.15 78.70 0.0M
2022-10-07 79.30 81.00 76.00 76.25 0.0M
2022-10-06 80.95 81.00 78.05 78.10 0.0M
2022-10-05 79.00 80.95 78.25 79.55 0.0M
2022-10-04 83.65 84.00 80.00 80.95 0.0M
2022-10-03 77.50 86.35 77.20 83.60 0.0M
2022-09-30 77.05 77.90 76.60 77.15 0.0M
2022-09-29 76.80 77.95 73.35 77.00 0.0M
2022-09-28 78.00 78.00 76.70 77.70 0.0M
2022-09-27 78.65 78.65 73.45 77.00 0.0M
2022-09-26 79.10 79.10 68.95 74.75 0.0M
2022-09-23 82.10 82.10 78.55 79.20 0.0M
2022-09-22 81.80 84.00 81.80 82.40 0.0M
2022-09-21 83.10 83.50 80.00 81.20 0.0M
2022-09-20 87.65 88.05 83.10 83.10 0.0M
2022-09-19 88.00 89.15 87.05 87.40 0.0M
2022-09-16 87.95 89.00 86.30 87.65 0.0M
2022-09-15 86.50 89.00 86.10 86.25 0.0M
2022-09-14 85.15 86.90 83.50 86.55 0.0M
2022-09-13 86.95 89.30 86.35 87.85 0.0M
2022-09-12 88.00 89.00 83.00 86.25 0.0M
2022-09-09 87.10 88.80 86.20 86.20 0.0M
2022-09-08 88.90 88.90 86.00 87.10 0.0M
2022-09-07 88.05 90.50 85.85 88.15 0.0M
2022-09-06 86.15 89.00 85.00 86.60 0.1M
2022-09-05 81.55 89.55 81.05 85.10 0.1M
2022-09-02 81.80 81.80 80.40 81.00 0.0M
2022-09-01 81.75 81.85 81.10 81.30 0.0M
2022-08-31 80.65 81.50 80.05 81.00 0.0M
2022-08-30 81.85 81.85 80.80 80.95 0.0M
2022-08-29 81.60 81.60 80.30 81.45 0.0M
2022-08-26 81.05 82.30 80.50 81.95 0.0M
2022-08-25 81.85 81.90 80.30 80.30 0.0M
2022-08-24 80.00 82.90 79.30 80.95 0.0M
2022-08-23 82.75 82.95 80.10 80.50 0.0M
2022-08-22 80.30 82.95 79.20 81.50 0.0M
2022-08-19 79.15 80.25 78.80 80.10 0.0M
2022-08-18 78.95 79.85 78.45 79.45 0.0M
2022-08-17 78.90 80.20 77.80 78.40 0.0M
2022-08-16 79.75 80.00 79.30 79.30 0.0M
2022-08-15 80.35 80.35 79.05 79.05 0.0M
2022-08-12 78.60 79.50 78.60 79.30 0.0M
2022-08-11 78.75 79.55 78.40 78.55 0.0M
2022-08-10 78.95 80.10 78.35 78.35 0.0M
2022-08-09 79.10 79.25 78.30 78.65 0.0M
2022-08-08 76.45 79.90 76.05 79.05 0.0M
2022-08-05 75.95 76.75 75.95 76.05 0.0M
2022-08-04 77.25 77.80 75.85 76.45 0.0M
2022-08-03 76.80 78.05 76.30 77.55 0.0M
2022-08-02 78.90 78.90 76.70 76.80 0.0M
2022-08-01 78.30 78.90 77.50 77.50 0.0M
2022-07-29 77.65 78.40 75.95 78.00 0.0M
2022-07-28 78.85 79.00 77.30 77.40 0.0M
2022-07-27 78.80 78.80 77.85 78.35 0.0M
2022-07-26 77.55 77.85 76.90 77.75 0.0M
2022-07-25 77.95 78.70 76.50 77.50 0.0M
2022-07-22 76.05 78.45 76.05 77.85 0.0M
2022-07-21 79.00 79.50 75.90 76.80 0.0M
2022-07-20 78.50 78.95 77.40 77.90 0.0M
2022-07-19 77.85 79.00 77.30 78.50 0.0M
2022-07-18 76.90 77.85 76.25 77.00 0.0M
2022-07-15 76.95 76.95 75.00 76.15 0.0M
2022-07-14 76.10 77.05 75.30 76.10 0.0M
2022-07-13 78.10 78.95 75.80 76.45 0.0M
2022-07-12 79.55 79.70 77.35 78.65 0.0M
2022-07-11 80.75 80.80 79.40 79.90 0.0M
2022-07-08 81.20 82.00 78.50 80.20 0.0M
2022-07-07 81.15 81.15 79.50 80.50 0.0M
2022-07-06 82.00 82.00 81.00 81.25 0.0M
2022-07-05 84.70 85.00 79.00 81.00 0.0M
2022-07-04 78.10 87.00 78.10 83.65 0.0M
2022-07-01 78.85 79.50 77.05 79.00 0.0M
2022-06-30 78.00 79.45 75.75 77.10 0.0M
2022-06-29 78.50 79.40 78.00 78.05 0.0M
2022-06-28 80.15 80.90 78.00 78.60 0.0M
2022-06-27 80.95 82.10 79.55 80.20 0.0M
2022-06-24 79.15 82.00 79.15 79.90 0.0M
2022-06-23 80.10 81.70 78.75 79.15 0.0M
2022-06-22 78.25 80.50 77.65 80.10 0.0M
2022-06-21 82.80 82.80 77.05 79.25 0.0M
2022-06-20 77.65 90.80 75.85 82.40 0.2M
2022-06-17 74.70 76.75 74.70 75.90 0.0M
2022-06-16 75.60 76.00 75.10 75.75 0.0M
2022-06-15 75.05 75.80 73.90 75.75 0.0M
2022-06-14 73.05 74.60 73.05 74.60 0.0M
2022-06-10 75.45 75.45 73.25 74.25 0.0M
2022-06-09 74.95 74.95 74.00 74.25 0.0M
2022-06-08 75.05 75.05 73.60 74.65 0.0M
2022-06-07 73.20 75.60 73.20 74.80 0.0M
2022-06-06 73.15 75.05 73.15 73.40 0.0M
2022-06-03 73.95 75.55 73.60 73.90 0.0M
2022-06-02 74.10 75.60 73.75 75.10 0.0M
2022-06-01 75.15 75.65 73.90 74.90 0.0M
2022-05-31 74.40 75.60 72.50 74.00 0.0M
2022-05-30 76.80 76.80 73.85 74.40 0.0M
2022-05-27 75.55 76.75 74.30 75.50 0.0M
2022-05-26 74.90 76.10 74.05 75.50 0.0M
2022-05-25 74.40 76.85 73.85 74.60 0.0M
2022-05-24 75.40 75.40 73.05 73.60 0.0M
2022-05-23 76.50 77.70 74.05 74.25 0.0M
2022-05-20 77.75 77.75 75.80 76.30 0.0M
2022-05-19 76.05 77.70 75.55 76.40 0.0M
2022-05-18 76.95 77.40 76.50 76.95 0.0M
2022-05-17 75.95 77.20 74.20 76.30 0.0M
2022-05-16 76.45 76.95 75.55 75.95 0.0M
2022-05-13 75.85 76.70 74.05 75.95 0.0M
2022-05-12 77.55 77.80 75.70 76.00 0.0M
2022-05-11 78.40 78.40 75.10 77.65 0.0M
2022-05-06 77.65 77.90 77.20 77.50 0.0M
2022-05-05 77.05 78.35 77.05 77.90 0.0M
2022-05-04 77.30 78.90 77.15 77.15 0.0M
2022-04-29 78.70 79.05 77.15 77.95 0.0M
2022-04-28 78.00 79.10 77.20 77.30 0.0M
2022-04-27 78.10 78.95 76.50 77.75 0.0M
2022-04-26 78.95 82.90 76.15 78.10 0.0M
2022-04-25 78.70 82.95 76.15 77.90 0.0M
2022-04-22 79.55 80.75 77.60 80.70 0.0M
2022-04-21 79.20 81.90 78.10 79.00 0.0M
2022-04-20 77.60 80.25 77.60 78.85 0.0M
2022-04-19 81.00 81.00 78.10 78.25 0.0M
2022-04-18 79.15 81.00 78.05 78.15 0.0M
2022-04-15 79.00 81.35 77.60 79.20 0.0M
2022-04-14 80.10 81.80 78.70 79.00 0.0M
2022-04-13 82.00 82.90 80.30 80.30 0.0M
2022-04-12 80.20 81.85 80.05 81.15 0.0M
2022-04-11 80.00 83.30 80.00 81.15 0.0M
2022-04-08 81.60 82.90 80.10 81.55 0.0M
2022-04-07 80.70 83.40 80.05 81.55 0.0M
2022-04-06 81.05 81.05 80.10 80.55 0.0M
2022-04-05 84.15 84.20 81.00 81.15 0.0M
2022-04-04 85.75 86.35 82.60 82.85 0.0M
2022-04-01 85.00 86.80 83.05 84.05 0.0M
2022-03-31 81.50 84.75 81.50 83.05 0.0M
2022-03-30 80.00 85.00 80.00 81.00 0.0M
2022-03-29 81.90 84.90 76.00 80.40 0.0M
2022-03-28 77.50 87.00 75.05 80.90 0.0M
2022-02-25 72.60 79.95 72.05 76.00 0.0M
2022-02-24 79.40 79.60 71.85 72.15 0.0M
2022-02-22 80.50 80.50 79.55 80.00 0.0M
2022-02-21 81.95 82.30 80.50 80.55 0.0M
2022-02-18 81.55 81.95 81.25 81.45 0.0M
2022-02-17 81.65 84.05 81.35 81.35 0.0M
2022-02-16 82.00 84.40 81.25 82.95 0.0M
2022-02-15 81.30 82.15 81.20 82.15 0.0M
2022-02-14 81.65 82.10 81.20 81.75 0.0M
2022-02-11 82.45 82.45 81.65 81.90 0.0M
2022-02-10 82.45 82.55 81.20 82.10 0.0M
2022-02-09 81.55 81.80 81.15 81.35 0.0M
2022-02-08 81.60 82.35 81.20 81.70 0.0M
2022-02-07 82.10 82.10 81.35 81.75 0.0M
2022-02-04 82.50 83.95 82.05 82.55 0.0M
2022-02-03 82.35 83.70 82.05 82.50 0.0M
2022-02-02 82.65 84.35 82.50 82.55 0.0M
2022-02-01 84.45 84.45 82.60 82.65 0.0M
2022-01-31 84.00 84.50 83.05 83.45 0.0M
2022-01-28 83.95 84.05 82.05 82.95 0.0M
2022-01-27 83.00 83.45 82.15 83.40 0.0M
2022-01-26 81.60 83.15 81.60 82.85 0.0M
2022-01-25 82.10 83.15 81.25 81.65 0.0M
2022-01-24 82.55 82.55 81.15 81.30 0.0M
2022-01-21 83.60 83.60 82.25 82.60 0.0M
2022-01-20 83.10 85.00 82.50 83.40 0.0M
2022-01-19 82.85 82.95 82.40 82.70 0.0M
2022-01-18 83.00 84.50 82.40 82.80 0.0M
2022-01-17 84.40 84.50 82.90 82.90 0.0M
2022-01-14 84.25 84.60 82.40 84.10 0.0M
2022-01-13 86.00 86.00 83.65 83.80 0.0M
2022-01-12 84.55 84.75 83.85 84.30 0.0M
2022-01-11 85.45 87.50 84.60 84.75 0.0M
2022-01-10 85.45 85.45 84.60 84.75 0.0M
2022-01-06 83.75 85.50 83.35 85.40 0.0M
2022-01-05 85.10 85.45 83.30 84.70 0.0M
2022-01-04 84.45 85.10 84.45 85.05 0.0M
2022-01-03 85.40 85.40 83.70 84.85 0.0M