MOSTOTREST

MSTT
🏛️ russian-federation →
104.00
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 153.55 153.65 153.25 153.65 0.3K
10:01 153.65 153.65 153.65 153.65 0.0K
10:02 153.15 153.15 153.15 153.15 0.2K
10:03 153.25 153.60 153.25 153.60 0.4K
10:04 153.60 153.60 153.60 153.60 0.0K
10:05 153.55 153.55 153.55 153.55 0.0K
10:06 152.85 152.85 152.85 152.85 0.1K
10:09 153.50 153.50 153.50 153.50 0.0K
10:10 153.50 153.50 153.50 153.50 0.0K
10:12 153.50 153.50 153.50 153.50 0.0K
10:14 153.00 153.00 153.00 153.00 0.1K
10:19 152.85 152.85 152.85 152.85 0.1K
10:21 152.85 152.85 152.85 152.85 0.1K
10:24 152.80 152.80 152.80 152.80 0.0K
10:25 152.95 152.95 152.95 152.95 0.1K
10:30 152.85 152.85 152.85 152.85 0.0K
10:31 152.85 152.85 152.85 152.85 0.1K
10:34 152.85 152.85 152.85 152.85 0.1K
10:35 152.85 152.85 152.85 152.85 0.5K
10:36 152.90 152.90 152.90 152.90 0.1K
10:41 152.90 152.90 152.90 152.90 0.0K
10:43 152.90 152.90 152.90 152.90 0.0K
10:44 153.00 153.00 153.00 153.00 0.0K
10:45 153.65 153.65 153.65 153.65 1.1K
10:46 153.45 153.45 153.45 153.45 0.0K
10:47 153.05 153.05 153.05 153.05 0.2K
10:50 153.40 153.40 153.40 153.40 0.6K
10:51 153.40 153.45 153.40 153.45 1.4K
10:52 153.45 154.65 153.45 154.65 4.5K
10:53 153.80 154.70 153.80 154.70 2.0K
10:54 154.20 154.20 154.20 154.20 0.1K
10:56 154.20 154.20 154.20 154.20 0.0K
10:58 154.20 154.45 153.80 154.20 1.6K
11:01 153.75 154.30 153.75 154.30 0.1K
11:02 153.75 153.75 153.75 153.75 0.0K
11:03 154.20 154.20 154.20 154.20 0.1K
11:05 154.50 154.50 153.85 153.85 0.3K
11:08 154.35 154.35 154.35 154.35 0.0K
11:11 154.35 154.35 154.35 154.35 0.0K
11:12 154.35 154.35 154.35 154.35 0.0K
11:13 153.70 153.70 153.70 153.70 0.2K
11:14 154.20 154.30 154.20 154.30 0.0K
11:16 154.25 154.25 154.25 154.25 0.0K
11:21 154.50 154.50 154.45 154.50 0.4K
11:22 154.50 154.50 154.50 154.50 0.1K
11:25 154.00 154.00 154.00 154.00 0.0K
11:28 153.90 153.90 153.90 153.90 0.0K
11:35 153.85 153.85 153.85 153.85 0.0K
11:43 153.75 153.75 153.75 153.75 0.3K
11:46 153.75 153.75 153.75 153.75 0.0K
11:56 153.80 153.80 153.80 153.80 0.0K
11:58 155.30 156.00 154.70 156.00 13.3K
11:59 156.10 156.20 156.10 156.20 1.1K
12:00 156.15 156.15 155.75 155.75 0.7K
12:01 155.65 155.75 155.15 155.75 2.5K
12:02 156.05 156.45 156.05 156.45 1.3K
12:03 156.00 156.50 156.00 156.50 0.8K
12:04 156.25 156.40 156.25 156.40 1.3K
12:05 156.75 157.80 156.75 157.70 2.7K
12:06 157.70 157.70 157.50 157.60 2.2K
12:07 156.95 157.70 156.65 157.70 4.9K
12:08 157.85 157.85 156.70 156.95 1.4K
12:09 156.95 156.95 156.95 156.95 0.0K
12:10 157.70 157.80 157.50 157.80 1.1K
12:11 157.85 158.00 157.85 158.00 4.4K
12:12 158.00 158.00 157.90 157.90 1.2K
12:13 158.00 158.35 157.90 158.35 3.1K
12:14 158.85 160.90 157.55 160.90 18.6K
12:15 160.80 160.80 159.40 159.45 3.2K
12:16 158.55 159.05 158.00 158.00 2.5K
12:17 158.90 159.30 158.90 159.00 0.7K
12:18 159.20 159.45 159.05 159.40 1.6K
12:19 159.35 159.85 159.25 159.25 0.1K
12:20 159.50 160.10 159.00 159.60 4.4K
12:21 160.00 160.75 159.65 160.20 12.8K
12:22 160.20 160.20 159.85 160.00 2.9K
12:23 160.00 160.70 159.85 160.65 1.9K
12:24 160.05 160.05 160.00 160.00 0.1K
12:25 160.00 160.00 159.60 159.85 0.7K
12:26 159.25 159.25 159.25 159.25 0.4K
12:27 159.65 159.70 159.20 159.70 0.2K
12:28 159.70 159.70 158.70 158.70 2.8K
12:29 158.50 158.50 158.20 158.20 1.8K
12:30 158.85 159.00 158.45 158.65 0.9K
12:31 159.00 159.00 159.00 159.00 1.3K
12:32 159.00 159.00 159.00 159.00 0.3K
12:33 159.45 159.45 159.45 159.45 0.2K
12:34 159.50 159.50 159.50 159.50 0.7K
12:35 159.45 159.60 159.45 159.60 1.7K
12:36 159.20 159.20 159.20 159.20 0.1K
12:37 159.95 159.95 159.95 159.95 1.0K
12:38 159.30 159.95 159.30 159.95 0.4K
12:39 160.00 160.00 160.00 160.00 1.7K
12:40 159.60 159.60 159.30 159.45 0.1K
12:41 159.90 159.90 159.90 159.90 0.1K
12:42 159.95 160.00 159.90 160.00 2.2K
12:43 160.00 160.65 159.50 160.65 2.4K
12:44 160.05 160.05 160.00 160.00 0.2K
12:45 159.60 159.60 159.50 159.50 0.2K
12:46 159.95 159.95 159.95 159.95 0.0K
12:47 159.85 159.85 159.75 159.75 0.0K
12:48 159.60 160.00 159.60 159.70 0.6K
12:49 159.65 159.65 158.70 158.70 2.2K
12:50 158.80 159.05 158.70 158.75 2.2K
12:51 158.65 158.65 157.50 158.30 12.2K
12:52 158.95 158.95 158.65 158.65 0.8K
12:53 158.65 158.70 158.20 158.70 0.2K
12:54 158.95 158.95 158.35 158.35 0.1K
12:55 158.40 158.40 158.40 158.40 0.0K
12:56 158.65 158.65 158.65 158.65 0.3K
12:57 158.60 159.00 158.60 159.00 3.4K
12:58 159.00 159.00 158.90 158.90 0.9K
12:59 158.85 158.85 158.85 158.85 0.0K
13:00 159.95 159.95 159.95 159.95 1.0K
13:01 159.95 160.65 159.95 160.65 4.4K
13:02 160.60 160.70 160.05 160.05 1.7K
13:03 160.15 160.50 160.15 160.50 0.6K
13:04 160.45 160.45 160.45 160.45 0.0K
13:05 160.35 160.35 160.35 160.35 0.3K
13:06 159.30 160.35 159.30 160.00 6.3K
13:08 159.45 159.45 159.10 159.10 0.6K
13:09 159.20 159.20 159.00 159.05 0.3K
13:10 159.00 159.00 158.30 158.30 2.2K
13:11 158.35 159.25 158.35 159.25 0.1K
13:12 158.90 158.90 158.90 158.90 0.1K
13:13 158.35 158.35 158.35 158.35 0.0K
13:16 159.65 159.65 159.25 159.25 1.4K
13:18 159.30 159.30 159.30 159.30 0.0K
13:19 159.30 159.30 159.30 159.30 0.0K
13:21 159.30 159.30 159.30 159.30 0.0K
13:23 158.25 158.25 158.25 158.25 2.5K
13:24 158.25 158.30 157.90 158.30 0.5K
13:26 157.90 157.90 157.85 157.85 1.2K
13:27 157.85 158.10 157.85 158.10 0.1K
13:29 158.10 158.10 158.10 158.10 0.1K
13:30 156.70 157.50 156.70 157.50 7.7K
13:31 157.45 157.45 157.40 157.40 0.7K
13:32 157.30 157.30 157.25 157.30 0.4K
13:34 157.00 157.00 157.00 157.00 0.1K
13:36 156.90 156.90 156.90 156.90 0.1K
13:37 157.55 157.55 156.75 156.75 0.8K
13:38 156.85 156.85 156.35 156.70 7.3K
13:40 156.60 156.60 156.05 156.05 0.4K
13:41 156.10 156.10 156.00 156.00 0.3K
13:42 156.00 156.00 156.00 156.00 0.3K
13:44 156.10 156.35 156.10 156.35 0.2K
13:45 156.55 156.70 156.55 156.70 0.2K
13:46 156.55 156.55 156.55 156.55 0.1K
13:48 156.80 156.80 156.60 156.75 0.8K
13:50 156.95 156.95 156.95 156.95 1.3K
13:51 156.90 156.90 156.80 156.80 0.1K
13:52 156.35 156.75 156.35 156.75 0.3K
13:53 156.95 156.95 156.95 156.95 1.0K
13:54 156.90 156.90 156.90 156.90 0.0K
13:55 156.90 156.90 156.90 156.90 0.5K
13:57 156.25 156.25 156.25 156.25 0.0K
13:58 156.30 156.30 156.20 156.20 0.1K
13:59 157.00 157.00 156.95 156.95 0.7K
14:00 157.20 157.20 157.20 157.20 0.6K
14:01 157.35 157.35 157.35 157.35 0.1K
14:04 157.25 157.25 157.25 157.25 0.2K
14:05 156.60 156.60 156.60 156.60 0.2K
14:06 157.25 157.25 157.25 157.25 0.3K
14:07 157.35 157.35 157.35 157.35 0.1K
14:08 157.25 157.25 157.25 157.25 0.0K
14:14 157.00 157.00 157.00 157.00 0.2K
14:15 157.00 157.00 156.40 156.40 0.7K
14:16 156.35 156.95 156.35 156.95 0.7K
14:18 156.90 156.90 156.90 156.90 0.0K
14:19 156.10 156.10 156.10 156.10 0.1K
14:20 156.85 156.85 156.85 156.85 0.0K
14:23 156.80 156.80 156.15 156.15 0.1K
14:26 156.25 156.25 156.25 156.25 0.1K
14:27 156.95 156.95 156.85 156.85 0.0K
14:28 156.00 156.00 156.00 156.00 0.4K
14:29 156.00 156.00 156.00 156.00 0.1K
14:30 156.00 156.00 156.00 156.00 0.2K
14:34 156.00 156.00 156.00 156.00 0.1K
14:37 156.00 156.55 156.00 156.55 0.1K
14:39 156.00 156.00 156.00 156.00 0.0K
14:40 156.00 156.00 156.00 156.00 0.7K
14:41 155.75 155.75 155.75 155.75 1.3K
14:43 155.75 155.75 155.75 155.75 0.0K
14:47 155.75 155.75 155.75 155.75 0.1K
14:51 155.65 155.65 155.65 155.65 0.0K
14:52 155.70 155.70 155.70 155.70 0.0K
14:54 155.70 155.70 155.50 155.50 0.1K
14:56 155.20 155.20 155.20 155.20 0.4K
14:57 155.15 155.15 155.15 155.15 0.1K
14:58 155.50 155.50 155.50 155.50 0.0K
15:00 155.60 155.60 155.60 155.60 0.1K
15:02 155.55 155.55 155.55 155.55 0.0K
15:03 155.65 155.65 155.65 155.65 0.1K
15:05 155.65 155.65 155.65 155.65 0.0K
15:06 155.65 155.65 155.65 155.65 0.0K
15:07 155.65 155.65 155.65 155.65 0.0K
15:10 155.65 155.65 155.65 155.65 0.1K
15:11 155.65 155.65 155.65 155.65 0.3K
15:12 155.70 155.70 155.70 155.70 1.1K
15:16 155.70 155.70 155.70 155.70 0.2K
15:17 155.75 155.75 155.75 155.75 0.1K
15:19 155.65 155.65 155.65 155.65 0.0K
15:21 155.65 155.65 155.65 155.65 0.0K
15:27 155.65 155.65 155.65 155.65 0.2K
15:29 155.20 155.20 155.20 155.20 0.1K
15:31 155.15 155.15 155.00 155.00 1.2K
15:35 155.00 155.00 155.00 155.00 0.3K
15:36 155.35 155.35 155.35 155.35 0.1K
15:37 155.35 155.35 155.35 155.35 0.3K
15:41 155.35 155.35 155.35 155.35 0.5K
15:42 154.85 154.85 154.85 154.85 6.3K
15:43 154.85 155.00 154.85 155.00 0.2K
15:48 154.85 154.85 154.85 154.85 0.0K
15:49 155.00 155.00 155.00 155.00 0.0K
15:50 154.85 154.85 154.85 154.85 0.3K
15:52 154.80 154.80 154.80 154.80 0.0K
15:56 154.60 154.60 154.60 154.60 3.8K
15:57 154.65 154.65 154.50 154.50 0.0K
16:04 154.05 154.05 154.05 154.05 0.0K
16:05 153.70 153.80 153.70 153.80 0.5K
16:07 153.80 153.80 153.80 153.80 0.0K
16:08 154.00 154.30 154.00 154.30 0.6K
16:09 154.05 154.05 154.05 154.05 0.1K
16:10 154.05 154.05 153.75 153.75 0.7K
16:15 154.00 154.00 154.00 154.00 0.2K
16:16 154.00 154.00 154.00 154.00 0.0K
16:17 153.85 154.05 153.85 154.05 0.1K
16:21 154.30 154.30 154.25 154.25 0.0K
16:24 154.50 154.50 154.50 154.50 0.2K
16:26 154.50 154.50 154.50 154.50 0.0K
16:27 154.40 154.55 154.40 154.55 0.1K
16:30 154.30 154.30 154.30 154.30 0.0K
16:31 153.75 154.25 153.75 154.25 0.5K
16:32 154.25 154.25 154.25 154.25 0.0K
16:34 154.70 154.70 154.70 154.70 1.0K
16:46 154.45 154.45 154.40 154.40 0.2K
16:47 154.40 154.40 154.40 154.40 0.0K
16:49 154.40 154.40 154.40 154.40 0.1K
16:51 154.35 154.35 153.50 153.50 1.1K
16:52 153.75 153.75 153.75 153.75 0.2K
16:54 154.50 154.50 154.50 154.50 0.0K
16:57 154.50 154.50 154.50 154.50 0.0K
16:59 154.60 154.60 154.60 154.60 0.1K
17:00 154.90 154.90 154.90 154.90 0.6K
17:01 154.90 155.10 154.90 155.10 0.1K
17:03 155.00 155.00 155.00 155.00 0.1K
17:05 155.00 155.00 155.00 155.00 0.0K
17:06 155.00 155.00 155.00 155.00 1.0K
17:07 154.60 154.90 154.60 154.90 0.3K
17:10 155.00 155.00 155.00 155.00 0.0K
17:12 154.90 154.90 154.90 154.90 0.3K
17:13 154.90 155.00 154.90 155.00 0.1K
17:16 155.00 155.00 155.00 155.00 0.0K
17:20 155.00 155.10 155.00 155.10 0.8K
17:25 154.95 154.95 154.95 154.95 0.1K
17:26 154.90 154.90 154.90 154.90 0.0K
17:28 154.90 154.90 154.90 154.90 0.4K
17:29 154.35 154.35 154.35 154.35 0.1K
17:32 154.35 154.35 154.35 154.35 0.2K
17:33 154.35 154.35 154.35 154.35 0.0K
17:35 154.35 154.35 154.35 154.35 0.0K
17:37 154.85 154.85 154.85 154.85 0.1K
17:39 154.55 154.95 154.55 154.95 1.0K
17:45 154.90 154.90 154.90 154.90 0.1K
17:50 154.65 154.65 154.65 154.65 0.0K
17:55 154.90 154.90 154.90 154.90 0.1K
18:01 154.85 154.85 154.85 154.85 0.0K
18:03 154.55 154.55 154.55 154.55 0.0K
18:06 154.85 154.85 154.85 154.85 0.0K
18:07 154.85 154.85 154.85 154.85 0.2K
18:08 154.85 154.85 154.85 154.85 0.0K
18:09 154.85 154.85 154.85 154.85 0.0K
18:10 154.65 154.65 154.65 154.65 0.1K
18:11 154.90 154.90 154.90 154.90 0.1K
18:14 154.90 154.90 154.90 154.90 0.1K
18:16 154.95 154.95 154.95 154.95 0.1K
18:20 154.95 155.00 154.95 155.00 0.1K
18:27 154.95 155.00 154.95 154.95 0.2K
18:28 155.00 155.00 155.00 155.00 0.1K
18:31 155.00 155.00 154.95 154.95 0.0K
18:32 154.95 154.95 154.95 154.95 0.1K
18:34 154.95 154.95 154.95 154.95 0.0K
18:35 154.95 154.95 154.95 154.95 0.0K
18:38 154.95 154.95 154.95 154.95 0.0K
18:39 155.00 155.00 155.00 155.00 0.1K
18:48 155.00 155.00 155.00 155.00 0.4K
18:49 155.00 155.00 155.00 155.00 0.0K
19:12 155.00 155.00 155.00 155.00 0.0K
23:49 155.00 155.00 155.00 155.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available