MOEX Consumer (MOEXCN)

MOEXCN
🏛️ Russische Föderation →
6,936.93
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 7,975.26 8,043.52 7,962.72 8,027.69 0.0M
2023-12-28 8,009.36 8,016.50 7,948.34 7,977.91 0.0M
2023-12-27 7,989.95 8,035.16 7,986.84 8,000.41 0.0M
2023-12-26 8,054.77 8,077.01 7,980.88 7,998.79 0.0M
2023-12-25 7,935.37 8,022.58 7,935.37 7,996.66 0.0M
2023-12-22 7,845.93 7,928.39 7,845.93 7,896.24 0.0M
2023-12-21 7,899.13 7,929.44 7,761.50 7,840.65 0.0M
2023-12-20 7,891.70 7,984.24 7,882.80 7,936.72 0.0M
2023-12-19 7,856.88 7,923.94 7,786.75 7,841.71 0.0M
2023-12-18 7,605.67 7,829.68 7,601.82 7,809.20 0.0M
2023-12-15 7,260.48 7,543.37 7,250.24 7,525.01 0.0M
2023-12-14 7,402.75 7,433.11 7,311.75 7,312.40 0.0M
2023-12-13 7,324.07 7,395.70 7,300.51 7,341.06 0.0M
2023-12-12 7,287.69 7,407.35 7,253.95 7,335.24 0.0M
2023-12-11 7,536.15 7,546.10 7,281.85 7,299.56 0.0M
2023-12-08 7,597.68 7,661.57 7,550.64 7,554.79 0.0M
2023-12-07 7,653.07 7,668.77 7,489.39 7,606.10 0.0M
2023-12-06 7,770.81 7,834.93 7,690.64 7,690.64 0.0M
2023-12-05 7,714.02 7,755.71 7,572.91 7,748.37 0.0M
2023-12-04 7,881.04 7,881.04 7,715.94 7,715.94 0.0M
2023-12-01 8,031.21 8,038.97 7,940.56 7,940.56 0.0M
2023-11-30 8,166.30 8,173.10 7,996.19 8,053.09 0.0M
2023-11-29 8,201.76 8,224.65 8,159.98 8,187.47 0.0M
2023-11-28 8,165.11 8,230.97 8,110.15 8,221.63 0.0M
2023-11-27 8,325.01 8,325.27 8,139.91 8,173.93 0.0M
2023-11-24 8,339.04 8,369.84 8,262.09 8,300.56 0.0M
2023-11-23 8,345.43 8,345.43 8,251.14 8,263.61 0.0M
2023-11-22 8,327.34 8,362.85 8,299.26 8,347.26 0.0M
2023-11-21 8,347.05 8,412.37 8,267.48 8,310.43 0.0M
2023-11-20 8,267.98 8,415.08 8,253.16 8,364.70 0.0M
2023-11-17 8,148.37 8,226.98 8,068.82 8,219.69 0.0M
2023-11-16 8,236.61 8,288.74 8,160.96 8,172.53 0.0M
2023-11-15 8,086.44 8,265.27 8,067.13 8,242.77 0.0M
2023-11-14 8,349.64 8,349.64 8,087.89 8,165.68 0.0M
2023-11-13 8,521.23 8,595.83 8,393.33 8,422.08 0.0M
2023-11-10 8,607.86 8,626.61 8,495.66 8,498.54 0.0M
2023-11-09 8,666.20 8,666.20 8,553.75 8,590.07 0.0M
2023-11-08 8,694.99 8,711.50 8,630.56 8,656.37 0.0M
2023-11-07 8,456.99 8,660.25 8,452.97 8,649.46 0.0M
2023-11-06 8,359.24 8,464.06 8,359.24 8,446.40 0.0M
2023-11-03 8,386.94 8,390.89 8,316.78 8,343.73 0.0M
2023-11-02 8,394.86 8,450.97 8,352.23 8,352.23 0.0M
2023-11-01 8,373.68 8,419.93 8,352.08 8,372.69 0.0M
2023-10-31 8,556.55 8,566.02 8,331.20 8,400.65 0.0M
2023-10-30 8,597.55 8,641.59 8,539.38 8,561.96 0.0M
2023-10-27 8,565.45 8,603.81 8,439.49 8,568.60 0.0M
2023-10-26 8,821.47 8,825.35 8,565.56 8,580.35 0.0M
2023-10-25 8,879.92 8,906.84 8,781.91 8,803.90 0.0M
2023-10-24 8,710.07 8,869.63 8,644.03 8,854.14 0.0M
2023-10-23 8,673.52 8,695.20 8,587.43 8,687.48 0.0M
2023-10-20 8,583.20 8,672.56 8,565.97 8,672.56 0.0M
2023-10-19 8,525.00 8,590.57 8,468.83 8,590.57 0.0M
2023-10-18 8,531.29 8,570.83 8,459.34 8,506.48 0.0M
2023-10-17 8,552.35 8,585.30 8,443.70 8,508.58 0.0M
2023-10-16 8,410.00 8,520.88 8,410.00 8,520.88 0.0M
2023-10-13 8,307.68 8,387.60 8,307.68 8,372.86 0.0M
2023-10-12 8,122.08 8,291.68 8,122.08 8,281.43 0.0M
2023-10-11 8,263.43 8,312.98 8,244.30 8,291.41 0.0M
2023-10-10 8,146.08 8,233.35 8,126.16 8,222.13 0.0M
2023-10-09 8,053.26 8,133.57 8,043.52 8,124.43 0.0M
2023-10-06 8,048.80 8,048.80 7,973.69 8,024.79 0.0M
2023-10-05 8,065.51 8,086.93 8,006.78 8,026.88 0.0M
2023-10-04 8,114.14 8,141.18 8,061.92 8,090.10 0.0M
2023-10-03 8,086.29 8,109.72 7,977.18 8,108.60 0.0M
2023-10-02 8,099.49 8,199.59 8,089.32 8,094.06 0.0M
2023-09-29 8,152.56 8,152.56 8,057.40 8,068.25 0.0M
2023-09-28 8,066.48 8,138.54 8,029.65 8,119.92 0.0M
2023-09-27 7,942.26 8,055.55 7,915.32 8,007.26 0.0M
2023-09-26 7,808.37 7,880.89 7,736.59 7,880.89 0.0M
2023-09-25 7,824.52 7,843.86 7,742.89 7,809.57 0.0M
2023-09-22 7,698.35 7,822.22 7,595.18 7,774.21 0.0M
2023-09-21 7,936.44 7,970.25 7,748.10 7,748.10 0.0M
2023-09-20 8,096.46 8,101.51 7,696.16 7,993.52 0.0M
2023-09-19 8,336.02 8,346.73 7,982.34 8,152.07 0.0M
2023-09-18 8,461.13 8,514.13 8,286.91 8,327.99 0.0M
2023-09-15 8,275.73 8,438.63 8,217.54 8,412.92 0.0M
2023-09-14 8,529.13 8,529.13 7,910.52 8,322.41 0.0M
2023-09-13 8,623.64 8,634.24 8,518.57 8,532.62 0.0M
2023-09-12 8,469.88 8,586.61 8,433.88 8,586.61 0.0M
2023-09-11 8,479.82 8,510.17 8,324.75 8,455.75 0.0M
2023-09-08 8,420.71 8,493.04 8,155.79 8,427.67 0.0M
2023-09-07 8,761.47 8,773.51 8,267.21 8,411.36 0.0M
2023-09-06 8,831.57 8,831.57 8,671.16 8,712.65 0.0M
2023-09-05 8,838.44 8,877.08 8,726.87 8,823.70 0.0M
2023-09-04 8,657.66 8,894.35 8,634.64 8,815.28 0.0M
2023-09-01 8,692.86 8,692.86 8,557.59 8,632.48 0.0M
2023-08-31 8,530.43 8,665.50 8,491.93 8,656.91 0.0M
2023-08-30 8,434.43 8,553.26 8,381.42 8,538.38 0.0M
2023-08-29 8,398.98 8,482.51 8,345.61 8,471.95 0.0M
2023-08-28 8,244.63 8,360.47 8,244.63 8,360.47 0.0M
2023-08-25 8,233.73 8,241.86 8,191.93 8,221.78 0.0M
2023-08-24 8,081.51 8,178.30 8,081.51 8,171.03 0.0M
2023-08-23 8,240.81 8,271.88 8,072.50 8,193.58 0.0M
2023-08-22 8,221.42 8,233.24 8,146.94 8,208.54 0.0M
2023-08-21 8,058.27 8,191.10 8,049.50 8,181.56 0.0M
2023-08-18 7,979.57 8,015.38 7,932.42 8,015.38 0.0M
2023-08-17 7,847.38 7,958.81 7,765.86 7,948.78 0.0M
2023-08-16 7,960.49 7,983.30 7,610.07 7,773.85 0.0M
2023-08-15 7,804.97 8,043.33 7,724.84 7,944.54 0.0M
2023-08-14 8,130.55 8,191.22 7,886.30 7,922.88 0.0M
2023-08-11 8,099.49 8,111.49 8,045.01 8,075.20 0.0M
2023-08-10 7,995.52 8,051.92 7,951.26 8,050.47 0.0M
2023-08-09 7,984.42 7,999.61 7,892.95 7,940.27 0.0M
2023-08-08 7,829.01 7,887.75 7,635.64 7,870.20 0.0M
2023-08-07 7,955.91 8,048.37 7,835.20 7,835.20 0.0M
2023-08-04 8,141.77 8,152.56 7,735.67 7,827.58 0.0M
2023-08-03 8,018.59 8,097.17 7,925.00 8,083.52 0.0M
2023-08-02 7,968.99 8,036.76 7,950.15 7,993.47 0.0M
2023-08-01 8,005.08 8,005.08 7,915.71 7,942.01 0.0M
2023-07-31 7,907.07 8,011.65 7,875.43 7,973.98 0.0M
2023-07-28 7,881.33 7,893.17 7,793.65 7,858.45 0.0M
2023-07-27 7,852.02 7,896.58 7,784.33 7,849.77 0.0M
2023-07-26 7,735.68 7,833.31 7,716.55 7,807.58 0.0M
2023-07-25 7,600.79 7,712.46 7,580.29 7,712.46 0.0M
2023-07-24 7,442.30 7,558.97 7,442.30 7,550.17 0.0M
2023-07-21 7,330.42 7,424.83 7,293.58 7,409.30 0.0M
2023-07-20 7,428.97 7,473.45 7,276.55 7,357.64 0.0M
2023-07-19 7,354.08 7,413.92 7,298.94 7,394.09 0.0M
2023-07-18 7,268.09 7,354.57 7,238.20 7,325.78 0.0M
2023-07-17 7,017.39 7,201.45 7,011.02 7,193.37 0.0M
2023-07-14 7,023.63 7,048.92 6,993.47 7,048.92 0.0M
2023-07-13 7,042.96 7,071.81 6,968.91 7,013.30 0.0M
2023-07-12 6,922.28 7,007.77 6,919.48 7,003.36 0.0M
2023-07-11 6,837.63 6,894.51 6,829.68 6,881.11 0.0M
2023-07-10 6,744.74 6,828.86 6,737.46 6,818.20 0.0M
2023-07-07 6,706.32 6,735.71 6,692.41 6,718.00 0.0M
2023-07-06 6,752.16 6,760.48 6,703.30 6,716.32 0.0M
2023-07-05 6,704.43 6,739.11 6,698.29 6,718.08 0.0M
2023-07-04 6,767.87 6,767.87 6,673.61 6,715.27 0.0M
2023-07-03 6,724.35 6,790.55 6,717.69 6,765.49 0.0M
2023-06-30 6,692.75 6,716.63 6,662.73 6,711.98 0.0M
2023-06-29 6,711.22 6,723.90 6,679.95 6,693.24 0.0M
2023-06-28 6,646.20 6,656.13 6,595.76 6,619.78 0.0M
2023-06-27 6,501.68 6,629.78 6,492.98 6,606.82 0.0M
2023-06-26 6,524.30 6,571.68 6,419.52 6,491.13 0.0M
2023-06-23 6,638.37 6,676.25 6,585.53 6,618.63 0.0M
2023-06-22 6,677.10 6,722.99 6,668.31 6,703.59 0.0M
2023-06-21 6,651.92 6,685.84 6,624.45 6,676.71 0.0M
2023-06-20 6,623.60 6,676.82 6,582.19 6,622.20 0.0M
2023-06-19 6,630.74 6,669.07 6,547.97 6,630.67 0.0M
2023-06-16 6,531.15 6,546.28 6,460.52 6,506.01 0.0M
2023-06-15 6,432.75 6,528.78 6,404.93 6,512.14 0.0M
2023-06-14 6,438.81 6,461.18 6,383.85 6,389.16 0.0M
2023-06-13 6,256.16 6,404.32 6,254.82 6,395.46 0.0M
2023-06-09 6,280.96 6,280.96 6,228.57 6,240.49 0.0M
2023-06-08 6,221.81 6,227.62 6,194.19 6,219.12 0.0M
2023-06-07 6,127.42 6,225.71 6,127.42 6,195.29 0.0M
2023-06-06 6,113.14 6,121.19 6,053.11 6,089.82 0.0M
2023-06-05 6,189.89 6,311.74 6,164.02 6,188.57 0.0M
2023-06-02 6,109.51 6,180.43 6,086.80 6,170.83 0.0M
2023-06-01 6,143.85 6,160.27 6,080.58 6,111.05 0.0M
2023-05-31 6,005.19 6,100.49 5,986.93 6,096.20 0.0M
2023-05-30 6,017.60 6,090.99 5,905.74 6,007.38 0.0M
2023-05-29 5,978.42 6,059.23 5,967.36 6,059.23 0.0M
2023-05-26 5,893.81 5,980.53 5,881.91 5,973.92 0.0M
2023-05-25 5,940.79 5,942.44 5,870.51 5,900.63 0.0M
2023-05-24 5,957.70 5,994.06 5,925.14 5,943.33 0.0M
2023-05-23 6,022.19 6,028.02 5,972.99 6,003.91 0.0M
2023-05-22 6,009.20 6,043.29 5,979.72 5,994.17 0.0M
2023-05-19 5,956.84 5,997.10 5,929.05 5,973.43 0.0M
2023-05-18 6,011.16 6,012.43 5,947.76 5,976.90 0.0M
2023-05-17 6,015.36 6,034.05 5,970.87 5,985.73 0.0M
2023-05-16 6,012.34 6,048.04 5,988.19 6,008.98 0.0M
2023-05-15 5,879.99 6,013.89 5,879.53 5,973.70 0.0M
2023-05-12 5,859.99 5,880.61 5,819.39 5,856.93 0.0M
2023-05-11 5,859.57 5,916.44 5,834.78 5,909.07 0.0M
2023-05-10 5,693.76 5,821.81 5,679.23 5,814.97 0.0M
2023-05-08 5,716.08 5,730.52 5,673.69 5,682.83 0.0M
2023-05-05 5,749.19 5,757.61 5,691.71 5,711.62 0.0M
2023-05-04 5,683.48 5,761.14 5,671.61 5,693.62 0.0M
2023-05-03 5,834.43 5,856.67 5,698.72 5,698.72 0.0M
2023-05-02 6,051.29 6,053.64 5,754.52 5,818.02 0.0M
2023-04-28 6,150.33 6,153.34 5,998.67 6,046.32 0.0M
2023-04-27 6,148.55 6,157.00 6,098.94 6,136.29 0.0M
2023-04-26 6,168.13 6,179.97 6,135.73 6,139.52 0.0M
2023-04-25 6,179.15 6,187.27 6,137.81 6,159.87 0.0M
2023-04-24 6,153.02 6,200.09 6,134.30 6,183.39 0.0M
2023-04-21 6,140.19 6,143.45 6,113.59 6,136.74 0.0M
2023-04-20 6,154.10 6,182.41 6,075.18 6,134.09 0.0M
2023-04-19 6,178.97 6,237.44 6,109.81 6,162.76 0.0M
2023-04-18 6,100.43 6,156.05 6,074.34 6,154.40 0.0M
2023-04-17 6,031.73 6,082.02 6,029.31 6,079.52 0.0M
2023-04-14 5,992.70 6,010.76 5,973.24 5,996.96 0.0M
2023-04-13 5,960.16 5,997.14 5,948.36 5,965.44 0.0M
2023-04-12 5,936.67 5,977.45 5,918.64 5,947.68 0.0M
2023-04-11 5,999.34 6,034.26 5,875.37 5,922.24 0.0M
2023-04-10 5,862.52 5,980.76 5,862.52 5,980.76 0.0M
2023-04-07 5,850.40 5,858.00 5,814.47 5,832.22 0.0M
2023-04-06 5,829.24 5,867.33 5,829.24 5,838.18 0.0M
2023-04-05 5,797.92 5,826.59 5,756.19 5,818.18 0.0M
2023-04-04 5,830.27 5,849.50 5,787.66 5,787.66 0.0M
2023-04-03 5,777.62 5,818.00 5,767.12 5,818.00 0.0M
2023-03-31 5,788.38 5,810.41 5,719.59 5,740.57 0.0M
2023-03-30 5,750.46 5,769.20 5,736.37 5,754.73 0.0M
2023-03-29 5,717.61 5,738.42 5,698.62 5,736.11 0.0M
2023-03-28 5,740.52 5,747.60 5,680.09 5,701.54 0.0M
2023-03-27 5,653.47 5,722.75 5,652.09 5,722.75 0.0M
2023-03-24 5,628.81 5,643.95 5,615.46 5,624.99 0.0M
2023-03-23 5,595.53 5,636.34 5,594.88 5,627.10 0.0M
2023-03-22 5,563.47 5,589.41 5,554.56 5,580.71 0.0M
2023-03-21 5,607.23 5,621.56 5,560.41 5,560.41 0.0M
2023-03-20 5,570.22 5,603.41 5,552.30 5,603.41 0.0M
2023-03-17 5,543.92 5,570.11 5,529.14 5,554.03 0.0M
2023-03-16 5,594.24 5,601.85 5,470.60 5,524.00 0.0M
2023-03-15 5,578.85 5,872.82 5,532.56 5,585.48 0.0M
2023-03-14 5,551.42 5,582.28 5,550.81 5,568.00 0.0M
2023-03-13 5,584.30 5,595.65 5,528.07 5,543.40 0.0M
2023-03-10 5,561.73 5,567.73 5,534.03 5,547.01 0.0M
2023-03-09 5,554.50 5,594.21 5,551.52 5,582.25 0.0M
2023-03-07 5,531.90 5,563.04 5,531.90 5,552.22 0.0M
2023-03-06 5,514.15 5,540.99 5,506.03 5,527.03 0.0M
2023-03-03 5,453.77 5,504.35 5,453.77 5,494.59 0.0M
2023-03-02 5,504.82 5,519.45 5,422.41 5,463.44 0.0M
2023-03-01 5,504.89 5,519.12 5,484.21 5,496.52 0.0M
2023-02-28 5,488.67 5,507.45 5,480.50 5,490.98 0.0M
2023-02-27 5,446.49 5,480.78 5,438.57 5,475.08 0.0M
2023-02-24 5,435.43 5,453.04 5,430.45 5,439.10 0.0M
2023-02-22 5,438.27 5,438.64 5,405.25 5,421.78 0.0M
2023-02-21 5,324.14 5,440.32 5,324.14 5,413.52 0.0M
2023-02-20 5,322.04 5,323.03 5,256.80 5,322.24 0.0M
2023-02-17 5,315.54 5,347.97 5,286.48 5,310.50 0.0M
2023-02-16 5,339.03 5,409.14 5,312.93 5,312.93 0.0M
2023-02-15 5,502.92 5,502.92 5,335.35 5,336.80 0.0M
2023-02-14 5,604.13 5,607.60 5,502.05 5,516.56 0.0M
2023-02-13 5,585.06 5,615.92 5,585.06 5,606.46 0.0M
2023-02-10 5,577.27 5,592.33 5,560.89 5,582.86 0.0M
2023-02-09 5,590.76 5,605.44 5,564.60 5,583.68 0.0M
2023-02-08 5,615.34 5,642.02 5,564.65 5,566.28 0.0M
2023-02-07 5,625.99 5,631.64 5,595.29 5,603.24 0.0M
2023-02-06 5,565.89 5,623.54 5,565.88 5,615.84 0.0M
2023-02-03 5,579.84 5,587.93 5,540.72 5,564.40 0.0M
2023-02-02 5,561.71 5,588.94 5,544.84 5,573.65 0.0M
2023-02-01 5,551.81 5,571.35 5,534.74 5,548.08 0.0M
2023-01-31 5,531.30 5,556.70 5,528.28 5,539.27 0.0M
2023-01-30 5,477.36 5,507.34 5,477.36 5,501.58 0.0M
2023-01-27 5,457.76 5,467.42 5,439.77 5,466.67 0.0M
2023-01-26 5,474.16 5,480.32 5,450.19 5,452.46 0.0M
2023-01-25 5,435.29 5,447.37 5,417.54 5,432.76 0.0M
2023-01-24 5,481.43 5,503.92 5,443.94 5,443.94 0.0M
2023-01-23 5,416.52 5,464.18 5,416.52 5,461.38 0.0M
2023-01-20 5,392.29 5,409.98 5,380.57 5,391.50 0.0M
2023-01-19 5,469.22 5,469.22 5,391.12 5,417.50 0.0M
2023-01-18 5,480.05 5,523.33 5,468.61 5,471.18 0.0M
2023-01-17 5,538.11 5,538.34 5,482.02 5,482.67 0.0M
2023-01-16 5,472.16 5,537.79 5,467.00 5,533.37 0.0M
2023-01-13 5,452.16 5,470.02 5,437.72 5,458.38 0.0M
2023-01-12 5,431.92 5,471.04 5,419.47 5,449.32 0.0M
2023-01-11 5,394.72 5,420.02 5,380.93 5,415.55 0.0M
2023-01-10 5,381.75 5,388.37 5,355.55 5,381.79 0.0M
2023-01-09 5,355.20 5,393.73 5,355.20 5,376.48 0.0M
2023-01-06 5,347.84 5,378.48 5,342.58 5,342.58 0.0M
2023-01-05 5,364.41 5,377.90 5,344.62 5,344.62 0.0M
2023-01-04 5,331.97 5,358.86 5,326.89 5,358.86 0.0M
2023-01-03 5,268.15 5,325.93 5,263.79 5,325.93 0.0M