MOEX Chemicals (MOEXCH)

MOEXCH
🏛️ Russische Föderation →
31,054.35
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 29,948.05 30,021.85 29,740.54 29,782.92 0.0M
2021-12-29 29,787.78 30,145.47 29,620.17 29,901.84 0.0M
2021-12-28 29,530.79 29,883.70 29,259.68 29,883.70 0.0M
2021-12-27 29,113.48 29,462.10 29,103.96 29,427.62 0.0M
2021-12-24 28,744.44 29,072.91 28,580.62 28,908.84 0.0M
2021-12-23 28,900.68 28,995.07 28,681.67 28,788.63 0.0M
2021-12-22 28,796.57 29,044.43 28,738.04 28,867.25 0.0M
2021-12-21 28,816.64 28,940.00 28,550.22 28,765.54 0.0M
2021-12-20 28,687.84 28,896.77 28,404.56 28,864.17 0.0M
2021-12-17 29,055.21 29,255.18 28,867.38 28,882.50 0.0M
2021-12-16 29,314.86 30,014.03 29,314.86 29,737.92 0.0M
2021-12-15 28,942.41 29,291.69 28,775.38 29,084.55 0.0M
2021-12-14 28,170.87 28,858.32 27,905.46 28,675.74 0.0M
2021-12-13 29,350.50 29,361.22 28,172.73 28,279.11 0.0M
2021-12-10 29,716.61 29,716.61 29,069.84 29,118.75 0.0M
2021-12-09 29,070.77 29,640.37 29,004.97 29,595.04 0.0M
2021-12-08 29,381.82 29,474.56 28,834.74 28,910.56 0.0M
2021-12-07 28,879.41 29,094.70 28,749.35 29,030.62 0.0M
2021-12-06 29,002.24 29,122.40 28,451.12 28,686.24 0.0M
2021-12-03 28,968.30 29,021.77 28,663.64 28,735.40 0.0M
2021-12-02 28,853.78 28,988.52 28,591.58 28,892.30 0.0M
2021-12-01 29,457.66 29,631.38 28,788.17 28,796.75 0.0M
2021-11-30 28,982.05 29,536.65 28,858.80 29,429.84 0.0M
2021-11-29 29,534.08 29,819.72 29,008.33 29,228.71 0.0M
2021-11-26 29,717.04 29,721.91 29,148.97 29,356.45 0.0M
2021-11-25 30,257.30 30,468.61 29,870.27 30,084.41 0.0M
2021-11-24 29,517.69 30,083.71 29,311.14 30,068.76 0.0M
2021-11-23 28,482.19 29,468.37 27,704.07 29,352.15 0.0M
2021-11-22 29,463.79 29,749.68 28,430.53 28,593.81 0.0M
2021-11-19 30,030.85 30,182.27 29,372.90 29,498.01 0.0M
2021-11-18 30,213.71 30,355.48 29,841.39 29,917.68 0.0M
2021-11-17 30,218.65 30,466.29 29,964.54 30,175.65 0.0M
2021-11-16 29,960.46 30,263.02 29,887.62 30,141.07 0.0M
2021-11-15 29,274.47 30,036.42 29,148.77 29,986.04 0.0M
2021-11-12 29,708.42 29,894.96 28,876.09 29,316.70 0.0M
2021-11-11 29,706.95 29,874.42 29,447.54 29,735.79 0.0M
2021-11-10 30,051.63 30,338.35 29,443.90 29,671.09 0.0M
2021-11-09 29,659.92 30,013.67 29,462.66 29,847.82 0.0M
2021-11-08 29,851.52 30,143.74 29,223.17 29,625.89 0.0M
2021-11-05 28,856.53 29,638.32 28,856.53 29,593.56 0.0M
2021-11-03 29,239.17 29,494.63 28,214.90 28,677.67 0.0M
2021-11-02 29,245.28 29,465.09 29,038.58 29,162.94 0.0M
2021-11-01 28,698.51 29,243.19 28,445.29 29,243.19 0.0M
2021-10-29 28,973.82 29,280.89 28,231.91 28,638.21 0.0M
2021-10-28 29,026.60 29,156.66 28,399.76 29,076.38 0.0M
2021-10-27 29,344.20 29,469.53 28,817.16 28,998.78 0.0M
2021-10-26 29,730.16 29,783.03 29,472.67 29,579.11 0.0M
2021-10-25 29,255.53 29,683.67 29,217.27 29,557.50 0.0M
2021-10-22 29,695.21 29,924.29 29,120.88 29,187.87 0.0M
2021-10-21 30,063.09 30,269.08 29,538.51 29,545.31 0.0M
2021-10-20 30,639.07 30,665.86 29,796.66 29,877.23 0.0M
2021-10-19 30,491.34 30,952.79 30,215.05 30,399.19 0.0M
2021-10-18 30,211.48 30,703.05 29,982.49 30,505.99 0.0M
2021-10-15 29,750.01 30,249.46 29,720.86 30,062.40 0.0M
2021-10-14 28,913.72 29,775.04 28,913.72 29,637.98 0.0M
2021-10-13 29,282.56 29,398.80 28,604.09 28,817.12 0.0M
2021-10-12 29,802.61 29,861.83 29,250.96 29,300.40 0.0M
2021-10-11 30,051.03 30,429.16 29,558.02 29,720.17 0.0M
2021-10-08 29,149.51 30,050.99 29,117.86 29,713.34 0.0M
2021-10-07 28,278.07 29,084.93 28,063.92 28,975.48 0.0M
2021-10-06 27,672.74 28,319.32 27,552.81 28,176.07 0.0M
2021-10-05 27,374.71 27,701.44 27,369.77 27,569.98 0.0M
2021-10-04 27,083.49 27,815.42 26,980.73 27,302.03 0.0M
2021-10-01 26,842.50 27,026.15 26,668.00 26,953.86 0.0M
2021-09-30 26,829.68 27,096.71 26,444.27 26,998.43 0.0M
2021-09-29 27,415.49 27,536.85 26,690.72 26,693.93 0.0M
2021-09-28 27,191.77 27,584.27 27,000.47 27,174.43 0.0M
2021-09-27 27,290.63 27,415.67 26,944.66 27,115.35 0.0M
2021-09-24 27,425.11 27,724.56 27,116.43 27,151.15 0.0M
2021-09-23 27,583.93 27,689.65 27,351.43 27,426.29 0.0M
2021-09-22 27,505.62 28,138.00 27,420.29 28,098.72 0.0M
2021-09-21 27,096.21 27,491.29 26,911.18 27,403.25 0.0M
2021-09-20 27,547.90 27,547.90 26,811.62 27,043.72 0.0M
2021-09-17 27,620.38 27,733.88 27,149.20 27,443.25 0.0M
2021-09-16 27,949.02 28,369.37 27,749.01 28,234.19 0.0M
2021-09-15 28,463.64 28,518.29 27,838.90 27,971.41 0.0M
2021-09-14 27,947.30 28,539.49 27,782.67 28,348.03 0.0M
2021-09-13 27,807.80 27,940.67 27,579.94 27,836.48 0.0M
2021-09-10 27,538.43 27,604.24 27,304.93 27,562.55 0.0M
2021-09-09 27,936.53 27,974.03 27,459.47 27,570.75 0.0M
2021-09-08 28,006.40 28,096.85 27,584.59 28,035.13 0.0M
2021-09-07 27,935.51 28,124.38 27,729.80 27,976.47 0.0M
2021-09-06 27,322.65 27,925.85 27,227.19 27,864.09 0.0M
2021-09-03 27,138.00 27,319.86 27,046.65 27,227.19 0.0M
2021-09-02 27,658.95 27,658.95 26,904.03 27,087.94 0.0M
2021-09-01 27,123.78 27,668.54 27,063.24 27,443.98 0.0M
2021-08-31 26,723.62 27,219.95 26,704.44 27,074.33 0.0M
2021-08-30 26,017.82 26,805.13 25,986.53 26,704.44 0.0M
2021-08-27 25,952.30 26,028.26 25,776.20 25,986.53 0.0M
2021-08-26 26,262.34 26,361.00 25,846.16 25,899.14 0.0M
2021-08-25 25,845.08 26,268.96 25,752.22 26,160.92 0.0M
2021-08-24 25,527.71 25,846.19 25,451.28 25,752.22 0.0M
2021-08-23 25,336.56 25,465.16 25,132.03 25,465.16 0.0M
2021-08-20 25,202.39 25,259.71 24,952.90 25,132.03 0.0M
2021-08-19 25,416.35 25,416.35 24,930.59 25,217.17 0.0M
2021-08-18 25,378.77 25,381.71 25,156.43 25,276.45 0.0M
2021-08-17 25,610.50 25,691.46 25,353.41 25,366.41 0.0M
2021-08-16 25,592.61 25,725.33 25,454.66 25,538.17 0.0M
2021-08-13 25,698.78 25,731.39 25,508.42 25,579.76 0.0M
2021-08-12 25,801.76 25,860.18 25,622.06 25,658.80 0.0M
2021-08-11 25,710.81 25,870.42 25,622.37 25,733.75 0.0M
2021-08-10 25,571.95 25,632.30 25,422.52 25,622.37 0.0M
2021-08-09 25,103.35 25,673.74 24,924.59 25,519.72 0.0M
2021-08-06 25,149.89 25,241.84 24,825.37 24,924.59 0.0M
2021-08-05 25,313.05 25,355.32 24,904.52 25,016.97 0.0M
2021-08-04 25,130.00 25,518.61 25,037.53 25,353.29 0.0M
2021-08-03 24,956.31 25,102.13 24,758.73 25,037.53 0.0M
2021-08-02 24,484.74 24,963.75 24,259.77 24,811.97 0.0M
2021-07-30 24,671.27 24,742.83 24,322.65 24,322.65 0.0M
2021-07-29 24,446.94 24,723.05 24,388.18 24,576.44 0.0M
2021-07-28 24,479.68 24,637.97 24,375.96 24,468.02 0.0M
2021-07-27 24,624.80 24,664.88 24,349.31 24,375.96 0.0M
2021-07-26 24,534.24 24,710.70 24,389.94 24,564.84 0.0M
2021-07-23 24,834.36 24,834.36 24,399.32 24,554.40 0.0M
2021-07-22 24,760.93 24,760.93 24,550.41 24,736.41 0.0M
2021-07-21 24,667.53 24,862.83 24,543.80 24,753.25 0.0M
2021-07-20 24,694.02 24,914.70 24,372.96 24,705.49 0.0M
2021-07-19 24,511.07 24,717.53 24,321.82 24,388.00 0.0M
2021-07-16 24,962.89 25,056.61 24,492.88 24,514.62 0.0M
2021-07-15 25,253.74 25,287.62 24,900.51 24,928.89 0.0M
2021-07-14 25,076.93 25,294.39 25,024.70 25,294.39 0.0M
2021-07-13 25,024.91 25,217.78 24,939.87 25,108.03 0.0M
2021-07-12 24,972.64 25,054.96 24,835.36 25,009.23 0.0M
2021-07-09 24,872.87 24,935.24 24,703.12 24,916.64 0.0M
2021-07-08 24,886.17 24,983.68 24,666.41 24,887.41 0.0M
2021-07-07 24,566.82 25,019.41 24,451.09 24,886.17 0.0M
2021-07-06 24,632.96 24,738.20 24,379.29 24,589.61 0.0M
2021-07-05 24,151.40 24,605.38 24,078.69 24,566.53 0.0M
2021-07-02 24,325.55 24,390.51 23,977.73 24,108.13 0.0M
2021-07-01 24,338.78 24,619.72 24,235.72 24,550.46 0.0M
2021-06-30 23,888.64 24,220.71 23,833.14 24,169.41 0.0M
2021-06-29 24,202.66 24,225.19 23,705.11 23,846.51 0.0M
2021-06-28 24,242.69 24,242.69 23,984.50 24,173.71 0.0M
2021-06-25 24,235.16 24,304.73 24,011.89 24,102.70 0.0M
2021-06-24 24,754.50 24,802.25 24,142.43 24,142.43 0.0M
2021-06-23 24,466.89 24,648.39 24,431.15 24,614.16 0.0M
2021-06-22 24,333.73 24,481.44 24,303.73 24,388.16 0.0M
2021-06-21 24,167.14 24,495.73 24,098.54 24,329.48 0.0M
2021-06-18 24,158.21 24,181.67 23,904.80 24,121.67 0.0M
2021-06-17 24,664.82 24,698.44 24,022.35 24,096.59 0.0M
2021-06-16 24,472.61 24,809.73 24,217.75 24,496.74 0.0M
2021-06-15 24,922.66 25,038.33 24,354.61 24,392.92 0.0M
2021-06-14 24,484.37 24,880.54 24,484.37 24,790.98 0.0M
2021-06-11 24,376.22 24,538.39 24,326.38 24,450.83 0.0M
2021-06-10 24,379.21 24,452.20 24,093.86 24,452.20 0.0M
2021-06-09 24,547.27 24,547.27 24,194.64 24,307.42 0.0M
2021-06-08 23,793.22 24,466.94 23,793.22 24,465.67 0.0M
2021-06-07 23,835.89 23,990.66 23,762.30 23,762.30 0.0M
2021-06-04 23,601.44 23,767.43 23,533.79 23,720.20 0.0M
2021-06-03 23,844.74 23,961.84 23,623.88 23,703.44 0.0M
2021-06-02 23,706.08 23,813.50 23,649.17 23,742.74 0.0M
2021-06-01 23,677.59 23,862.43 23,613.74 23,656.03 0.0M
2021-05-31 23,852.52 23,985.86 23,558.68 23,606.41 0.0M
2021-05-28 23,158.82 23,725.23 23,148.07 23,709.60 0.0M
2021-05-27 23,593.03 23,610.96 22,825.22 23,068.90 0.0M
2021-05-26 23,275.64 24,329.16 23,136.83 23,552.06 0.0M
2021-05-25 23,021.05 23,241.37 22,952.32 23,206.26 0.0M
2021-05-24 22,943.75 23,124.49 22,850.94 22,942.84 0.0M
2021-05-21 23,142.60 23,283.42 22,825.05 22,952.57 0.0M
2021-05-20 22,614.47 22,985.27 22,517.21 22,954.80 0.0M
2021-05-19 23,109.80 23,117.56 22,468.49 22,505.20 0.0M
2021-05-18 22,334.97 23,018.19 22,334.97 22,915.58 0.0M
2021-05-17 22,212.20 22,341.94 22,189.43 22,331.87 0.0M
2021-05-14 22,440.70 22,497.35 22,196.83 22,247.59 0.0M
2021-05-13 22,506.59 22,527.67 22,202.87 22,435.55 0.0M
2021-05-12 22,496.42 22,669.82 22,402.78 22,459.37 0.0M
2021-05-11 22,495.46 22,566.23 22,340.75 22,506.15 0.0M
2021-05-10 22,763.86 22,849.82 22,437.76 22,459.58 0.0M
2021-05-07 22,756.52 22,886.19 22,647.61 22,755.96 0.0M
2021-05-06 22,653.64 22,809.57 22,538.01 22,691.04 0.0M
2021-05-05 22,891.27 22,909.48 22,540.13 22,540.13 0.0M
2021-05-04 22,657.25 22,990.88 22,654.83 22,832.23 0.0M
2021-04-30 22,619.05 22,882.65 22,508.63 22,755.79 0.0M
2021-04-29 22,905.41 22,953.33 22,438.61 22,550.68 0.0M
2021-04-28 22,738.40 23,100.19 22,633.04 22,771.46 0.0M
2021-04-27 23,996.38 24,068.46 22,723.75 22,788.61 0.0M
2021-04-26 23,290.12 24,899.77 23,290.12 23,855.81 0.0M
2021-04-23 22,520.29 23,315.66 22,362.78 23,022.30 0.0M
2021-04-22 22,653.36 22,669.19 22,380.01 22,574.18 0.0M
2021-04-21 22,531.09 22,681.44 22,494.79 22,564.65 0.0M
2021-04-20 22,520.90 22,676.18 22,449.02 22,508.31 0.0M
2021-04-19 22,128.60 22,480.53 22,128.60 22,421.76 0.0M
2021-04-16 22,391.90 22,409.32 22,110.61 22,239.65 0.0M
2021-04-15 22,307.58 22,394.53 22,204.66 22,269.49 0.0M
2021-04-14 22,248.16 22,248.16 22,051.11 22,183.51 0.0M
2021-04-13 22,250.85 22,510.21 22,168.91 22,340.33 0.0M
2021-04-12 22,187.26 22,300.39 22,010.74 22,248.78 0.0M
2021-04-09 22,221.39 22,389.85 22,100.64 22,144.21 0.0M
2021-04-08 21,658.39 22,217.52 21,616.99 22,217.52 0.0M
2021-04-07 21,603.23 21,833.24 21,521.42 21,613.68 0.0M
2021-04-06 21,626.66 21,626.66 21,411.45 21,567.16 0.0M
2021-04-05 21,806.87 21,821.94 21,645.66 21,683.09 0.0M
2021-04-02 21,473.41 21,824.25 21,446.02 21,735.64 0.0M
2021-04-01 21,264.62 21,519.15 21,258.70 21,432.10 0.0M
2021-03-31 21,337.53 21,366.88 21,171.47 21,192.95 0.0M
2021-03-30 21,366.69 21,425.83 21,309.02 21,360.09 0.0M
2021-03-29 21,283.24 21,427.20 21,229.35 21,368.54 0.0M
2021-03-26 21,145.00 21,252.70 20,981.64 21,136.14 0.0M
2021-03-25 21,151.84 21,176.19 20,897.12 21,176.19 0.0M
2021-03-24 21,080.25 21,213.34 20,802.03 21,213.34 0.0M
2021-03-23 20,605.12 21,124.64 20,452.44 21,009.68 0.0M
2021-03-22 20,675.70 20,685.34 20,519.53 20,622.73 0.0M
2021-03-19 20,722.09 20,793.06 20,555.00 20,606.26 0.0M
2021-03-18 20,856.23 20,941.39 20,690.07 20,776.91 0.0M
2021-03-17 20,579.32 20,741.53 20,525.54 20,736.04 0.0M
2021-03-16 20,765.04 20,863.78 20,555.48 20,635.35 0.0M
2021-03-15 20,808.42 20,892.00 20,638.66 20,760.91 0.0M
2021-03-12 20,830.29 20,938.56 20,554.38 20,693.52 0.0M
2021-03-11 20,804.70 21,003.58 20,719.72 20,811.75 0.0M
2021-03-10 21,011.62 21,113.00 20,629.58 20,745.51 0.0M
2021-03-09 21,197.12 21,275.80 20,826.52 20,906.99 0.0M
2021-03-05 21,013.46 21,110.19 20,760.05 21,050.88 0.0M
2021-03-04 21,332.20 21,629.29 20,869.65 21,013.62 0.0M
2021-03-03 21,065.79 21,404.22 21,065.79 21,404.22 0.0M
2021-03-02 20,967.35 21,128.51 20,895.35 21,065.74 0.0M
2021-03-01 20,994.31 21,029.21 20,777.83 20,931.98 0.0M
2021-02-26 20,649.20 21,060.00 20,636.48 20,978.23 0.0M
2021-02-25 20,713.12 20,840.27 20,644.24 20,711.25 0.0M
2021-02-24 20,557.79 20,774.93 20,552.91 20,679.12 0.0M
2021-02-22 20,662.71 20,918.40 20,568.89 20,654.77 0.0M
2021-02-20 20,337.76 20,738.69 20,325.47 20,582.94 256.0M
2021-02-19 20,150.84 20,325.54 19,831.93 20,325.54 0.0M
2021-02-18 20,340.53 20,374.71 20,065.04 20,097.17 0.0M
2021-02-17 20,367.52 20,508.90 20,149.91 20,289.42 0.0M
2021-02-16 20,248.66 20,392.06 20,104.69 20,354.69 0.0M
2021-02-15 20,109.12 20,358.36 20,089.01 20,143.56 0.0M
2021-02-12 20,096.05 20,096.05 19,773.82 19,987.95 0.0M
2021-02-11 19,863.39 20,109.42 19,839.78 20,019.26 0.0M
2021-02-10 20,000.38 20,043.49 19,838.34 19,855.04 0.0M
2021-02-09 20,035.30 20,035.58 19,836.55 19,902.54 0.0M
2021-02-08 20,178.50 20,193.99 20,006.68 20,046.41 0.0M
2021-02-05 20,239.82 20,241.10 20,044.54 20,103.78 0.0M
2021-02-04 20,016.90 20,210.25 19,960.03 20,159.44 0.0M
2021-02-03 19,907.35 20,066.02 19,881.90 19,987.23 0.0M
2021-02-02 19,885.22 20,069.91 19,838.45 19,899.24 0.0M
2021-02-01 19,857.08 19,933.95 19,742.11 19,871.86 0.0M
2021-01-29 20,011.89 20,215.31 19,795.27 19,929.38 0.0M
2021-01-28 19,714.70 20,090.75 19,714.70 20,052.70 0.0M
2021-01-27 20,068.18 20,127.21 19,805.00 19,822.59 0.0M
2021-01-26 19,874.90 20,248.80 19,874.90 20,083.64 0.0M
2021-01-25 19,482.04 19,962.75 19,387.96 19,961.91 0.0M
2021-01-22 19,412.08 19,501.12 19,276.55 19,481.40 0.0M
2021-01-21 19,312.52 19,494.21 19,090.00 19,463.76 0.0M
2021-01-20 19,381.10 19,465.57 19,278.05 19,289.63 0.0M
2021-01-19 19,583.98 19,721.71 19,352.21 19,372.29 0.0M
2021-01-18 19,285.27 19,549.87 19,099.85 19,498.81 0.0M
2021-01-15 19,249.88 19,374.14 19,183.61 19,284.11 0.0M
2021-01-14 19,409.88 19,483.97 19,197.61 19,216.22 0.0M
2021-01-13 19,514.15 19,539.92 19,197.87 19,413.75 0.0M
2021-01-12 19,303.26 19,815.41 19,214.06 19,351.87 0.0M
2021-01-11 19,109.23 19,360.53 18,992.68 19,274.99 0.0M
2021-01-08 19,153.10 19,255.57 19,089.82 19,161.18 0.0M
2021-01-06 19,073.60 19,117.01 18,861.32 19,009.55 0.0M
2021-01-05 18,477.00 19,130.68 18,477.00 19,112.31 0.0M
2021-01-04 18,227.06 18,567.69 18,196.49 18,567.69 0.0M