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
2023-12-29 209.00 213.60 200.00 205.00 0.1M
2023-12-28 219.25 219.30 207.00 208.90 0.2M
2023-12-27 221.15 222.80 214.10 219.25 0.3M
2023-12-26 210.50 221.20 210.50 221.00 0.6M
2023-12-25 210.00 216.70 207.50 209.00 0.2M
2023-12-22 200.10 218.40 199.35 209.25 0.8M
2023-12-21 200.65 207.60 197.10 200.00 0.2M
2023-12-20 194.10 205.95 192.45 200.65 0.4M
2023-12-19 194.50 201.25 191.00 194.80 0.3M
2023-12-18 187.00 198.55 184.15 193.05 0.4M
2023-12-15 174.85 186.90 174.40 183.60 0.2M
2023-12-14 184.40 191.95 174.20 174.90 0.2M
2023-12-13 182.00 190.75 172.50 183.00 0.4M
2023-12-12 180.00 202.40 177.95 181.50 1.1M
2023-12-11 170.35 177.00 162.00 177.00 0.2M
2023-12-08 169.15 176.60 166.50 169.95 0.1M
2023-12-07 170.75 176.80 161.15 172.00 0.1M
2023-12-06 176.60 183.75 166.80 174.00 0.1M
2023-12-05 181.95 184.80 165.40 174.40 0.4M
2023-12-04 201.00 201.00 181.00 182.85 0.2M
2023-12-01 210.00 212.40 199.00 202.00 0.1M
2023-11-30 219.50 220.80 205.95 209.00 0.1M
2023-11-29 213.00 224.50 211.05 217.20 0.2M
2023-11-28 211.05 213.65 204.40 210.75 0.1M
2023-11-27 233.00 233.00 208.75 210.30 0.2M
2023-11-24 228.10 235.30 222.40 227.00 0.1M
2023-11-23 239.55 239.55 226.90 228.55 0.1M
2023-11-22 239.85 245.00 237.05 239.55 0.1M
2023-11-21 245.25 245.25 235.25 238.70 0.1M
2023-11-20 231.30 245.80 230.00 243.20 0.5M
2023-11-17 238.10 238.10 221.45 228.20 0.2M
2023-11-16 230.10 241.85 230.05 236.95 0.3M
2023-11-15 211.00 237.00 206.80 230.00 0.6M
2023-11-14 242.70 242.75 202.80 213.95 0.4M
2023-11-13 261.00 262.50 241.00 242.55 0.2M
2023-11-10 267.30 269.50 257.65 260.15 0.1M
2023-11-09 270.55 275.00 265.00 267.10 0.1M
2023-11-08 273.30 274.90 266.20 270.25 0.1M
2023-11-07 275.00 279.00 272.20 273.30 0.1M
2023-11-06 275.00 275.90 271.05 274.45 0.1M
2023-11-03 265.40 275.45 265.05 272.95 0.2M
2023-11-02 266.45 274.75 262.40 264.10 0.1M
2023-11-01 261.55 268.80 261.55 266.35 0.1M
2023-10-31 279.05 283.65 264.00 266.25 0.3M
2023-10-30 264.35 291.75 262.80 278.00 1.1M
2023-10-27 263.35 274.80 256.35 263.50 0.2M
2023-10-26 269.50 272.70 262.60 263.35 0.1M
2023-10-25 266.95 274.80 265.30 267.00 0.1M
2023-10-24 261.45 272.00 261.45 269.60 0.1M
2023-10-23 261.50 268.90 261.40 264.50 0.1M
2023-10-20 267.20 267.30 261.65 262.25 0.1M
2023-10-19 271.25 271.70 265.00 267.30 0.1M
2023-10-18 263.90 276.80 263.90 270.10 0.3M
2023-10-17 260.80 266.40 260.80 263.50 0.1M
2023-10-16 262.10 267.00 254.55 262.60 0.1M
2023-10-13 258.00 268.50 256.95 261.95 0.1M
2023-10-12 253.65 264.50 253.65 256.90 0.1M
2023-10-11 263.80 267.20 261.80 265.00 0.1M
2023-10-10 263.25 270.00 262.00 262.40 0.1M
2023-10-09 268.45 273.70 262.00 265.10 0.2M
2023-10-06 273.75 275.80 265.55 266.60 0.1M
2023-10-05 275.05 278.55 273.40 273.65 0.1M
2023-10-04 274.40 281.20 270.00 275.00 0.1M
2023-10-03 282.00 287.00 265.00 273.30 0.2M
2023-10-02 284.35 290.70 280.25 282.15 0.3M
2023-09-29 279.00 288.05 279.00 281.00 0.2M
2023-09-28 268.20 282.95 268.20 278.00 0.3M
2023-09-27 269.60 278.60 264.00 268.10 0.2M
2023-09-26 265.00 271.60 260.65 266.05 0.2M
2023-09-25 265.35 272.70 252.55 264.55 0.2M
2023-09-22 250.65 273.75 241.05 262.50 0.5M
2023-09-21 264.10 266.50 248.55 253.95 0.2M
2023-09-20 270.00 276.70 249.00 261.50 0.4M
2023-09-19 289.90 293.35 266.05 270.20 0.3M
2023-09-18 298.80 313.80 281.35 289.90 0.5M
2023-09-15 275.90 303.95 263.50 297.50 0.7M
2023-09-14 312.45 314.10 250.00 275.00 0.6M
2023-09-13 316.00 325.00 308.80 312.60 0.3M
2023-09-12 312.00 324.90 312.00 315.25 0.3M
2023-09-11 313.60 325.00 303.80 311.30 0.3M
2023-09-08 322.90 327.25 294.00 313.60 0.5M
2023-09-07 329.10 357.25 310.80 318.10 3.2M
2023-09-06 339.00 341.00 323.30 326.00 0.4M
2023-09-05 329.00 336.70 318.15 335.05 1.2M
2023-09-04 327.60 335.75 319.00 326.95 1.0M
2023-09-01 313.80 345.00 309.25 323.00 2.2M
2023-08-31 310.00 321.95 304.30 309.00 0.4M
2023-08-30 318.70 324.00 307.10 309.70 0.5M
2023-08-29 310.95 335.90 300.95 315.65 1.9M
2023-08-28 306.35 311.90 304.00 308.90 0.2M
2023-08-25 306.00 309.00 301.80 303.70 0.3M
2023-08-24 298.50 306.35 295.40 301.70 0.3M
2023-08-23 300.00 311.25 292.65 299.00 0.5M
2023-08-22 303.80 303.80 295.05 297.00 0.2M
2023-08-21 295.70 308.00 291.05 302.60 0.5M
2023-08-18 302.80 302.80 281.70 290.65 0.4M
2023-08-17 293.90 313.85 290.00 300.80 1.4M
2023-08-16 330.00 348.00 274.75 290.00 3.5M
2023-08-15 262.45 316.45 250.00 316.45 5.7M
2023-08-14 274.50 281.75 250.00 264.00 0.6M
2023-08-11 272.00 282.00 264.15 271.65 0.5M
2023-08-10 266.00 274.65 264.00 269.25 0.2M
2023-08-09 262.55 274.00 257.00 263.75 0.4M
2023-08-08 269.70 273.90 254.50 257.00 0.5M
2023-08-07 254.15 289.00 252.00 268.20 1.7M
2023-08-04 250.00 279.30 239.20 252.30 2.7M
2023-08-03 248.25 248.75 244.00 247.60 0.1M
2023-08-02 247.70 253.00 244.00 246.95 0.3M
2023-08-01 248.90 248.90 241.10 246.10 0.1M
2023-07-31 244.10 253.00 243.40 246.95 0.2M
2023-07-28 242.50 248.85 241.50 244.05 0.1M
2023-07-27 242.70 255.40 241.80 246.30 0.4M
2023-07-26 244.70 246.00 239.30 242.50 0.1M
2023-07-25 244.20 245.85 242.50 244.45 0.1M
2023-07-24 242.20 246.90 240.00 242.30 0.1M
2023-07-21 240.25 246.65 235.50 239.90 0.2M
2023-07-20 250.95 258.00 235.05 240.30 0.6M
2023-07-19 241.90 254.80 240.80 249.40 0.7M
2023-07-18 240.00 243.20 236.40 240.60 0.3M
2023-07-17 228.90 243.40 228.90 236.45 0.8M
2023-07-14 227.85 238.80 225.30 229.00 0.3M
2023-07-13 234.50 235.45 227.00 227.85 0.1M
2023-07-12 223.50 235.30 223.20 230.90 0.4M
2023-07-11 224.10 224.85 222.00 223.05 0.0M
2023-07-10 221.90 224.70 220.70 223.00 0.0M
2023-07-07 223.00 225.45 220.10 220.70 0.0M
2023-07-06 224.70 227.00 222.05 223.50 0.0M
2023-07-05 225.00 225.90 223.65 224.70 0.0M
2023-07-04 226.10 227.95 221.75 224.15 0.0M
2023-07-03 222.85 231.60 221.10 226.10 0.2M
2023-06-30 223.00 230.00 218.65 222.65 0.1M
2023-06-29 226.50 226.50 220.20 222.55 0.0M
2023-06-28 225.50 227.35 224.00 225.50 0.0M
2023-06-27 228.35 228.35 225.00 225.45 0.0M
2023-06-26 222.20 229.70 222.20 225.40 0.1M
2023-06-23 231.50 232.45 227.10 227.60 0.1M
2023-06-22 230.00 233.80 227.50 232.50 0.1M
2023-06-21 228.00 234.50 223.15 229.25 0.2M
2023-06-20 229.95 229.95 223.20 228.00 0.0M
2023-06-19 229.85 230.40 227.00 229.95 0.1M
2023-06-16 230.00 232.15 225.10 228.85 0.0M
2023-06-15 228.65 235.00 227.00 229.70 0.1M
2023-06-14 220.80 233.00 220.00 227.45 0.4M
2023-06-13 220.30 222.85 219.45 219.75 0.0M
2023-06-09 221.50 221.55 219.05 219.35 0.0M
2023-06-08 222.00 223.95 219.10 220.35 0.1M
2023-06-07 219.75 233.00 218.05 220.20 0.3M
2023-06-06 215.80 223.00 210.30 218.95 0.1M
2023-06-05 217.00 218.00 215.30 216.65 0.0M
2023-06-02 219.70 219.70 215.00 216.05 0.0M
2023-06-01 222.80 224.55 218.00 219.70 0.0M
2023-05-31 217.95 227.50 214.00 222.60 0.1M
2023-05-30 220.00 223.55 215.00 216.80 0.1M
2023-05-29 225.00 226.00 217.00 221.60 0.1M
2023-05-26 219.95 226.65 214.20 223.80 0.2M
2023-05-25 223.95 223.95 212.00 217.35 0.1M
2023-05-24 224.00 224.25 217.80 220.80 0.0M
2023-05-23 228.10 231.70 217.55 222.35 0.2M
2023-05-22 230.00 244.90 220.30 227.90 0.6M
2023-05-19 230.80 230.80 226.10 227.00 0.0M
2023-05-18 232.20 233.00 230.00 230.50 0.1M
2023-05-17 235.15 235.20 230.00 232.25 0.1M
2023-05-16 235.15 239.50 229.65 234.55 0.1M
2023-05-15 235.00 241.60 232.50 235.00 0.2M
2023-05-12 237.70 240.95 230.30 232.80 0.1M
2023-05-11 237.50 244.00 230.15 237.50 0.2M
2023-05-10 229.00 240.70 224.50 237.50 0.3M
2023-05-08 229.25 238.85 226.20 226.75 0.1M
2023-05-05 224.15 247.00 224.15 226.00 0.5M
2023-05-04 230.00 234.50 219.40 222.00 0.1M
2023-05-03 217.00 260.25 217.00 227.70 1.7M
2023-05-02 241.35 244.45 200.40 217.00 0.4M
2023-04-28 251.75 251.95 240.10 241.05 0.2M
2023-04-27 258.00 258.55 249.00 250.35 0.2M
2023-04-26 257.30 259.35 256.05 257.65 0.0M
2023-04-25 261.70 261.70 255.25 257.30 0.1M
2023-04-24 262.25 262.25 257.15 260.15 0.1M
2023-04-21 264.80 265.25 258.00 260.75 0.1M
2023-04-20 270.80 270.80 256.70 264.80 0.2M
2023-04-19 273.30 277.00 261.05 269.70 0.2M
2023-04-18 270.00 278.40 268.80 273.40 0.9M
2023-04-17 266.00 270.60 263.00 265.60 0.2M
2023-04-14 258.50 283.00 257.80 264.25 2.5M
2023-04-13 261.70 264.40 255.00 257.80 0.1M
2023-04-12 256.20 269.50 252.20 261.70 0.2M
2023-04-11 269.00 269.00 238.00 256.25 0.3M
2023-04-10 263.20 264.50 258.50 263.00 0.2M
2023-04-07 263.80 277.55 255.00 258.00 1.0M
2023-04-06 236.85 284.00 233.50 260.00 7.4M
2023-04-05 233.85 234.75 225.00 231.85 0.3M
2023-04-04 237.85 237.85 230.00 233.85 0.3M
2023-04-03 228.00 238.40 225.55 234.30 1.1M
2023-03-31 232.75 233.75 223.00 225.30 0.3M
2023-03-30 228.55 239.50 226.25 229.75 1.4M
2023-03-29 221.90 228.85 218.35 227.75 0.7M
2023-03-28 225.00 226.20 220.25 220.90 0.2M
2023-03-27 219.70 230.40 216.55 222.50 1.1M
2023-03-24 222.00 223.80 213.10 216.30 0.5M
2023-03-23 245.00 248.70 220.05 222.00 2.7M
2023-03-22 184.50 244.00 181.15 240.55 9.2M
2023-03-21 180.25 181.85 178.05 180.95 0.1M
2023-03-20 177.95 182.00 174.00 179.95 0.2M
2023-03-17 182.50 183.00 175.90 177.05 0.2M
2023-03-16 188.70 189.95 175.45 181.20 0.5M
2023-03-15 198.00 213.55 180.50 186.60 3.2M
2023-03-14 167.25 180.00 163.35 180.00 0.5M
2023-03-13 168.55 173.10 162.60 167.25 0.3M
2023-03-10 168.00 170.80 165.60 168.65 0.1M
2023-03-09 175.95 176.15 162.05 171.75 0.3M
2023-03-07 180.00 180.00 172.00 176.35 0.3M
2023-03-06 171.40 179.50 165.30 177.65 1.0M
2023-03-03 165.00 173.60 163.20 169.70 0.7M
2023-03-02 162.00 175.45 162.00 167.15 2.3M
2023-03-01 147.45 159.60 145.30 159.60 1.7M
2023-02-28 145.00 147.60 139.20 145.15 0.3M
2023-02-27 141.20 145.70 140.00 143.60 0.2M
2023-02-24 142.70 142.70 139.40 140.70 0.1M
2023-02-22 146.00 151.40 141.25 142.65 0.3M
2023-02-21 135.05 146.70 135.05 145.00 0.9M
2023-02-20 140.00 141.50 135.00 135.05 0.2M
2023-02-17 138.00 148.00 130.25 138.50 0.5M
2023-02-16 141.95 141.95 132.15 138.20 0.2M
2023-02-15 149.80 150.90 137.05 137.50 0.4M
2023-02-14 159.20 167.10 144.20 147.65 0.7M
2023-02-13 142.20 159.05 140.05 159.05 1.6M
2023-02-10 162.90 164.60 143.05 144.05 2.8M
2023-02-09 291.80 299.00 168.15 181.00 9.9M
2023-02-08 215.00 278.60 210.00 278.60 11.2M
2023-02-07 156.50 199.10 153.40 199.10 10.9M
2023-02-06 102.75 142.30 102.00 142.30 15.1M
2023-02-03 102.70 109.00 101.65 101.75 0.7M
2023-02-02 103.50 105.60 101.60 101.95 0.2M
2023-02-01 104.20 109.50 101.45 102.35 0.6M
2023-01-31 100.00 113.80 99.60 103.10 1.9M
2023-01-30 99.85 100.40 99.50 99.70 0.0M
2023-01-27 99.70 100.20 98.00 99.50 0.0M
2023-01-26 101.25 101.25 99.05 99.80 0.0M
2023-01-25 99.60 101.25 99.15 100.65 0.1M
2023-01-24 101.90 101.90 99.00 99.80 0.1M
2023-01-23 99.25 102.15 96.65 101.10 0.2M
2023-01-20 99.35 99.95 98.90 99.25 0.0M
2023-01-19 99.80 100.45 99.00 99.35 0.0M
2023-01-18 99.65 102.80 98.00 99.75 0.2M
2023-01-17 101.20 102.65 98.50 98.75 0.2M
2023-01-16 105.85 105.90 98.95 102.15 0.3M
2023-01-13 99.55 109.00 99.50 101.50 0.8M
2023-01-12 97.70 100.65 95.50 98.60 0.2M
2023-01-11 102.30 102.95 97.05 98.10 0.3M
2023-01-10 111.20 111.75 98.15 102.25 1.3M
2023-01-09 99.00 126.25 95.00 108.90 4.3M
2023-01-06 84.40 117.50 82.60 97.00 3.7M
2023-01-05 85.65 85.80 82.50 84.00 0.0M
2023-01-04 83.20 87.50 83.20 85.30 0.1M
2023-01-03 81.75 89.80 81.20 83.40 0.3M