MOEX10 Index (MOEX10)

MOEX10
🏛️ Russische Föderation →
5,103.23
Letzte Aktualisierung: 2025-09-26
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 5,771.44 5,823.91 5,757.81 5,821.68 0.0M
2021-12-29 5,778.50 5,782.81 5,721.26 5,765.06 0.0M
2021-12-28 5,746.90 5,802.90 5,741.12 5,789.91 0.0M
2021-12-27 5,644.19 5,708.02 5,644.19 5,708.02 0.0M
2021-12-24 5,623.52 5,632.18 5,554.04 5,630.54 0.0M
2021-12-23 5,662.97 5,673.28 5,584.60 5,625.95 0.0M
2021-12-22 5,569.41 5,653.48 5,562.30 5,645.46 0.0M
2021-12-21 5,570.12 5,604.47 5,525.71 5,559.90 0.0M
2021-12-20 5,526.76 5,539.71 5,428.91 5,534.64 0.0M
2021-12-17 5,588.22 5,588.22 5,512.11 5,571.06 0.0M
2021-12-16 5,494.82 5,608.10 5,494.82 5,599.83 0.0M
2021-12-15 5,415.46 5,461.92 5,364.92 5,391.27 0.0M
2021-12-14 5,264.12 5,429.22 5,256.01 5,392.74 0.0M
2021-12-13 5,641.51 5,669.19 5,397.54 5,399.29 0.0M
2021-12-10 5,709.54 5,716.21 5,634.94 5,638.81 0.0M
2021-12-09 5,631.00 5,727.91 5,631.00 5,718.41 0.0M
2021-12-08 5,790.92 5,809.35 5,626.98 5,626.98 0.0M
2021-12-07 5,690.13 5,753.45 5,638.12 5,737.73 0.0M
2021-12-06 5,811.96 5,811.96 5,626.56 5,645.02 0.0M
2021-12-03 5,848.42 5,861.04 5,773.31 5,776.55 0.0M
2021-12-02 5,761.25 5,835.52 5,741.97 5,822.30 0.0M
2021-12-01 5,747.49 5,804.59 5,737.90 5,794.04 0.0M
2021-11-30 5,645.04 5,755.11 5,641.81 5,712.86 0.0M
2021-11-29 5,705.63 5,804.03 5,678.89 5,724.52 0.0M
2021-11-26 5,692.42 5,725.48 5,628.72 5,628.72 0.0M
2021-11-25 5,870.60 5,902.17 5,812.91 5,827.80 0.0M
2021-11-24 5,939.83 5,951.83 5,805.70 5,857.44 0.0M
2021-11-23 5,699.87 5,904.20 5,601.21 5,874.72 0.0M
2021-11-22 5,884.68 5,904.41 5,702.71 5,755.02 0.0M
2021-11-19 6,074.07 6,078.49 5,862.27 5,889.33 0.0M
2021-11-18 5,996.24 6,072.82 5,981.92 6,009.79 0.0M
2021-11-17 5,985.46 6,039.29 5,969.48 6,039.29 0.0M
2021-11-16 6,022.64 6,038.89 5,964.85 5,980.49 0.0M
2021-11-15 5,960.57 6,042.52 5,943.71 5,997.70 0.0M
2021-11-12 6,072.18 6,073.17 5,918.51 5,974.94 0.0M
2021-11-11 6,026.10 6,070.32 6,004.77 6,070.32 0.0M
2021-11-10 6,103.30 6,126.96 6,044.74 6,068.51 0.0M
2021-11-09 6,094.73 6,156.67 6,072.72 6,096.44 0.0M
2021-11-08 6,092.30 6,112.96 6,054.59 6,106.27 0.0M
2021-11-05 6,072.79 6,089.64 6,013.99 6,037.37 0.0M
2021-11-03 6,117.40 6,117.40 6,069.22 6,088.67 0.0M
2021-11-02 6,206.22 6,209.40 6,128.85 6,143.90 0.0M
2021-11-01 6,079.17 6,184.62 6,078.91 6,183.63 0.0M
2021-10-29 6,130.47 6,141.37 6,022.79 6,074.29 0.0M
2021-10-28 6,201.56 6,222.42 6,092.41 6,136.17 0.0M
2021-10-27 6,254.33 6,276.59 6,213.59 6,235.28 0.0M
2021-10-26 6,277.94 6,317.39 6,255.33 6,290.47 0.0M
2021-10-25 6,224.44 6,268.37 6,170.08 6,268.37 0.0M
2021-10-22 6,222.44 6,271.77 6,189.78 6,189.78 0.0M
2021-10-21 6,272.08 6,305.57 6,216.47 6,222.62 0.0M
2021-10-20 6,312.28 6,314.73 6,231.75 6,284.62 0.0M
2021-10-19 6,249.65 6,309.18 6,232.59 6,289.86 0.0M
2021-10-18 6,201.69 6,229.50 6,167.36 6,228.76 0.0M
2021-10-15 6,270.09 6,272.43 6,183.00 6,223.40 0.0M
2021-10-14 6,272.96 6,283.30 6,225.51 6,225.51 0.0M
2021-10-13 6,296.70 6,296.70 6,152.75 6,215.71 0.0M
2021-10-12 6,313.97 6,323.96 6,283.32 6,298.65 0.0M
2021-10-11 6,281.37 6,356.56 6,281.37 6,333.61 0.0M
2021-10-08 6,190.19 6,266.78 6,182.74 6,236.32 0.0M
2021-10-07 6,155.54 6,208.98 6,110.97 6,181.37 0.0M
2021-10-06 6,176.84 6,204.04 6,066.38 6,078.21 0.0M
2021-10-05 6,012.41 6,119.79 5,992.95 6,118.33 0.0M
2021-10-04 6,016.56 6,021.75 5,953.10 5,983.59 0.0M
2021-10-01 5,959.74 6,009.34 5,924.72 5,977.01 0.0M
2021-09-30 6,021.40 6,037.46 5,953.29 5,995.73 0.0M
2021-09-29 6,006.82 6,029.87 5,971.81 5,991.98 0.0M
2021-09-28 6,125.95 6,141.17 6,013.23 6,024.72 0.0M
2021-09-27 6,082.75 6,103.72 6,065.92 6,093.27 0.0M
2021-09-24 6,038.03 6,043.52 5,989.32 6,026.08 0.0M
2021-09-23 6,074.14 6,088.94 5,995.77 6,060.21 0.0M
2021-09-22 5,940.42 6,024.71 5,933.97 6,022.28 0.0M
2021-09-21 5,886.08 5,920.78 5,873.79 5,877.20 0.0M
2021-09-20 5,931.10 5,940.25 5,845.06 5,864.45 0.0M
2021-09-17 6,083.30 6,085.91 5,989.44 6,011.25 0.0M
2021-09-16 6,118.93 6,130.96 6,052.02 6,074.79 0.0M
2021-09-15 6,081.73 6,143.43 6,071.51 6,104.74 0.0M
2021-09-14 6,084.04 6,120.20 6,062.59 6,076.93 0.0M
2021-09-13 6,036.96 6,065.52 6,012.62 6,065.52 0.0M
2021-09-10 5,999.73 6,030.02 5,983.02 6,018.41 0.0M
2021-09-09 6,039.07 6,039.07 5,983.37 6,002.58 0.0M
2021-09-08 6,054.11 6,086.44 6,011.75 6,062.47 0.0M
2021-09-07 6,119.94 6,124.73 6,046.70 6,047.30 0.0M
2021-09-06 6,043.09 6,108.21 6,034.11 6,107.48 0.0M
2021-09-03 5,994.16 6,034.11 5,975.06 6,034.11 0.0M
2021-09-02 6,019.66 6,023.48 5,980.83 6,014.47 0.0M
2021-09-01 5,944.35 5,994.06 5,922.30 5,992.35 0.0M
2021-08-31 5,923.88 5,946.14 5,901.11 5,925.61 0.0M
2021-08-30 5,873.71 5,910.91 5,852.91 5,910.91 0.0M
2021-08-27 5,832.14 5,852.91 5,791.73 5,852.91 0.0M
2021-08-26 5,859.84 5,888.32 5,795.32 5,818.65 0.0M
2021-08-25 5,880.15 5,888.32 5,839.13 5,888.32 0.0M
2021-08-24 5,872.67 5,889.94 5,832.98 5,878.07 0.0M
2021-08-23 5,820.64 5,858.66 5,766.59 5,852.47 0.0M
2021-08-20 5,786.91 5,796.33 5,741.22 5,766.59 0.0M
2021-08-19 5,808.63 5,879.86 5,740.95 5,764.19 0.0M
2021-08-18 5,919.14 5,921.30 5,867.47 5,879.86 0.0M
2021-08-17 5,870.85 5,918.33 5,868.10 5,917.58 0.0M
2021-08-16 5,825.64 5,878.11 5,811.22 5,877.49 0.0M
2021-08-13 5,865.38 5,881.77 5,835.90 5,849.00 0.0M
2021-08-12 5,875.03 5,897.32 5,856.94 5,873.75 0.0M
2021-08-11 5,859.50 5,881.73 5,831.08 5,869.89 0.0M
2021-08-10 5,814.02 5,845.04 5,787.25 5,838.22 0.0M
2021-08-09 5,751.57 5,792.66 5,741.37 5,787.25 0.0M
2021-08-06 5,841.97 5,844.18 5,770.44 5,778.08 0.0M
2021-08-05 5,792.14 5,836.26 5,785.91 5,836.11 0.0M
2021-08-04 5,803.89 5,813.36 5,777.58 5,803.19 0.0M
2021-08-03 5,780.18 5,792.77 5,741.45 5,777.58 0.0M
2021-08-02 5,784.92 5,810.06 5,759.55 5,792.77 0.0M
2021-07-30 5,779.53 5,801.00 5,734.74 5,759.55 0.0M
2021-07-29 5,805.95 5,829.91 5,785.24 5,801.00 0.0M
2021-07-28 5,719.95 5,785.24 5,700.34 5,785.24 0.0M
2021-07-27 5,718.91 5,729.78 5,694.56 5,700.34 0.0M
2021-07-26 5,676.69 5,728.56 5,654.90 5,707.11 0.0M
2021-07-23 5,729.90 5,740.17 5,681.13 5,689.91 0.0M
2021-07-22 5,710.89 5,735.51 5,684.83 5,717.10 0.0M
2021-07-21 5,657.32 5,693.47 5,628.01 5,671.23 0.0M
2021-07-20 5,659.04 5,673.83 5,594.45 5,634.03 0.0M
2021-07-19 5,696.00 5,698.61 5,600.63 5,634.39 0.0M
2021-07-16 5,773.41 5,803.16 5,709.38 5,732.47 0.0M
2021-07-15 5,807.86 5,826.10 5,765.91 5,784.14 0.0M
2021-07-14 5,834.23 5,862.70 5,814.61 5,820.85 0.0M
2021-07-13 5,871.48 5,882.42 5,833.76 5,876.41 0.0M
2021-07-12 5,842.08 5,858.83 5,808.75 5,850.62 0.0M
2021-07-09 5,830.82 5,861.57 5,816.34 5,822.87 0.0M
2021-07-08 5,854.25 5,858.09 5,792.46 5,820.22 0.0M
2021-07-07 5,851.95 5,906.95 5,845.77 5,885.54 0.0M
2021-07-06 5,877.30 5,898.26 5,835.66 5,848.37 0.0M
2021-07-05 5,850.43 5,855.94 5,821.50 5,851.91 0.0M
2021-07-02 5,824.91 5,854.17 5,805.87 5,828.37 0.0M
2021-07-01 5,814.42 5,860.91 5,810.01 5,826.60 0.0M
2021-06-30 5,739.15 5,811.33 5,699.12 5,799.96 0.0M
2021-06-29 5,783.99 5,787.33 5,686.03 5,730.99 0.0M
2021-06-28 5,809.25 5,842.94 5,791.02 5,797.93 0.0M
2021-06-25 5,797.89 5,804.99 5,771.57 5,800.71 0.0M
2021-06-24 5,842.31 5,853.50 5,763.84 5,804.73 0.0M
2021-06-23 5,815.25 5,847.13 5,812.06 5,839.13 0.0M
2021-06-22 5,809.98 5,814.00 5,771.01 5,787.21 0.0M
2021-06-21 5,736.06 5,788.15 5,713.23 5,777.01 0.0M
2021-06-18 5,772.75 5,781.42 5,709.32 5,746.81 0.0M
2021-06-17 5,801.48 5,815.13 5,768.74 5,792.19 0.0M
2021-06-16 5,832.13 5,858.54 5,805.91 5,838.61 0.0M
2021-06-15 5,914.93 5,923.37 5,851.26 5,854.40 0.0M
2021-06-14 5,890.96 5,912.19 5,876.71 5,906.00 0.0M
2021-06-11 5,892.76 5,905.22 5,870.08 5,888.73 0.0M
2021-06-10 5,878.91 5,905.07 5,858.77 5,867.55 0.0M
2021-06-09 5,851.59 5,891.50 5,815.41 5,891.14 0.0M
2021-06-08 5,866.28 5,890.40 5,826.59 5,833.80 0.0M
2021-06-07 5,843.23 5,870.93 5,819.43 5,864.55 0.0M
2021-06-04 5,868.97 5,872.79 5,799.97 5,848.53 0.0M
2021-06-03 5,912.68 5,922.42 5,819.01 5,864.99 0.0M
2021-06-02 5,803.70 5,884.84 5,799.92 5,884.84 0.0M
2021-06-01 5,743.04 5,825.45 5,743.04 5,792.01 0.0M
2021-05-31 5,708.17 5,727.66 5,697.78 5,708.31 0.0M
2021-05-28 5,750.98 5,753.44 5,718.94 5,730.93 0.0M
2021-05-27 5,733.15 5,741.65 5,704.50 5,729.90 0.0M
2021-05-26 5,738.26 5,768.46 5,717.01 5,742.74 0.0M
2021-05-25 5,747.83 5,749.24 5,697.72 5,719.62 0.0M
2021-05-24 5,723.88 5,738.33 5,684.04 5,717.08 0.0M
2021-05-21 5,676.66 5,730.98 5,656.59 5,711.59 0.0M
2021-05-20 5,683.12 5,688.48 5,607.80 5,677.23 0.0M
2021-05-19 5,758.60 5,758.60 5,627.80 5,662.47 0.0M
2021-05-18 5,719.08 5,768.55 5,716.78 5,751.29 0.0M
2021-05-17 5,691.95 5,706.13 5,633.53 5,681.57 0.0M
2021-05-14 5,693.62 5,704.37 5,645.24 5,672.60 0.0M
2021-05-13 5,670.74 5,677.43 5,608.20 5,662.41 0.0M
2021-05-12 5,687.98 5,717.66 5,678.20 5,708.11 0.0M
2021-05-11 5,677.86 5,691.30 5,633.17 5,676.02 0.0M
2021-05-10 5,751.37 5,781.94 5,734.46 5,743.21 0.0M
2021-05-07 5,746.66 5,759.53 5,721.68 5,742.18 0.0M
2021-05-06 5,692.73 5,731.63 5,691.73 5,713.27 0.0M
2021-05-05 5,649.47 5,716.71 5,647.22 5,716.71 0.0M
2021-05-04 5,601.33 5,658.28 5,596.48 5,610.05 0.0M
2021-04-30 5,632.38 5,654.55 5,553.60 5,574.17 0.0M
2021-04-29 5,700.21 5,708.99 5,625.75 5,630.60 0.0M
2021-04-28 5,710.36 5,721.97 5,630.09 5,648.54 0.0M
2021-04-27 5,758.33 5,766.37 5,661.93 5,696.16 0.0M
2021-04-26 5,753.12 5,772.58 5,728.35 5,767.18 0.0M
2021-04-23 5,747.63 5,757.54 5,708.72 5,742.63 0.0M
2021-04-22 5,722.76 5,770.80 5,696.25 5,748.82 0.0M
2021-04-21 5,687.77 5,722.66 5,668.41 5,687.24 0.0M
2021-04-20 5,742.54 5,771.06 5,649.50 5,680.72 0.0M
2021-04-19 5,766.38 5,798.79 5,704.58 5,722.82 0.0M
2021-04-16 5,728.71 5,763.99 5,705.03 5,761.94 0.0M
2021-04-15 5,651.89 5,722.00 5,640.43 5,714.74 0.0M
2021-04-14 5,700.54 5,722.00 5,658.57 5,722.00 0.0M
2021-04-13 5,644.44 5,650.15 5,604.74 5,625.92 0.0M
2021-04-12 5,538.83 5,648.03 5,535.72 5,622.70 0.0M
2021-04-09 5,584.95 5,587.49 5,538.83 5,557.01 0.0M
2021-04-08 5,571.21 5,601.09 5,556.25 5,578.05 0.0M
2021-04-07 5,507.63 5,575.72 5,473.92 5,549.11 0.0M
2021-04-06 5,598.55 5,609.74 5,511.20 5,529.48 0.0M
2021-04-05 5,614.56 5,614.56 5,546.64 5,580.01 0.0M
2021-04-02 5,625.59 5,631.85 5,597.78 5,623.74 0.0M
2021-04-01 5,622.79 5,646.38 5,575.91 5,587.43 0.0M
2021-03-31 5,551.06 5,598.90 5,530.71 5,594.99 0.0M
2021-03-30 5,583.13 5,603.54 5,516.08 5,548.87 0.0M
2021-03-29 5,518.28 5,594.14 5,515.77 5,570.49 0.0M
2021-03-26 5,464.96 5,514.18 5,464.96 5,498.81 0.0M
2021-03-25 5,460.62 5,472.85 5,391.82 5,400.85 0.0M
2021-03-24 5,455.71 5,492.02 5,429.84 5,481.17 0.0M
2021-03-23 5,489.90 5,495.47 5,437.60 5,467.93 0.0M
2021-03-22 5,489.25 5,520.06 5,467.80 5,499.89 0.0M
2021-03-19 5,460.82 5,737.47 5,440.58 5,481.72 0.0M
2021-03-18 5,582.68 5,607.66 5,504.70 5,519.68 0.0M
2021-03-17 5,628.87 5,647.26 5,518.54 5,537.50 0.0M
2021-03-16 5,676.25 5,682.71 5,571.47 5,648.66 0.0M
2021-03-15 5,629.46 5,684.73 5,611.08 5,651.26 0.0M
2021-03-12 5,570.84 5,589.99 5,547.88 5,587.89 0.0M
2021-03-11 5,525.91 5,570.21 5,512.16 5,561.34 0.0M
2021-03-10 5,528.39 5,574.48 5,481.16 5,494.18 0.0M
2021-03-09 5,419.59 5,550.78 5,416.43 5,522.92 0.0M
2021-03-05 5,331.93 5,421.88 5,313.80 5,384.43 0.0M
2021-03-04 5,382.22 5,392.17 5,312.74 5,362.38 0.0M
2021-03-03 5,441.52 5,459.79 5,384.90 5,403.74 0.0M
2021-03-02 5,347.67 5,414.34 5,338.55 5,400.69 0.0M
2021-03-01 5,335.55 5,378.59 5,305.60 5,362.29 0.0M
2021-02-26 5,310.94 5,354.05 5,267.89 5,291.79 0.0M
2021-02-25 5,423.96 5,455.14 5,375.94 5,393.42 0.0M
2021-02-24 5,428.81 5,453.41 5,390.88 5,393.07 0.0M
2021-02-22 5,451.18 5,466.84 5,399.53 5,435.74 0.0M
2021-02-20 5,477.30 5,478.33 5,436.73 5,451.41 0.0M
2021-02-19 5,382.04 5,493.79 5,362.38 5,486.20 0.0M
2021-02-18 5,486.63 5,492.60 5,381.67 5,385.05 0.0M
2021-02-17 5,550.63 5,566.11 5,446.23 5,452.39 0.0M
2021-02-16 5,578.30 5,595.05 5,532.94 5,558.88 0.0M
2021-02-15 5,518.64 5,555.26 5,510.94 5,555.26 0.0M
2021-02-12 5,430.86 5,460.98 5,335.86 5,460.98 0.0M
2021-02-11 5,435.47 5,448.68 5,405.07 5,443.76 0.0M
2021-02-10 5,478.04 5,498.82 5,416.11 5,422.80 0.0M
2021-02-09 5,527.35 5,540.62 5,462.66 5,466.89 0.0M
2021-02-08 5,466.83 5,516.12 5,466.83 5,509.28 0.0M
2021-02-05 5,445.99 5,463.87 5,399.80 5,435.77 0.0M
2021-02-04 5,382.15 5,423.63 5,378.58 5,405.52 0.0M
2021-02-03 5,395.48 5,434.90 5,363.89 5,363.89 0.0M
2021-02-02 5,364.30 5,417.23 5,339.51 5,404.40 0.0M
2021-02-01 5,292.01 5,345.02 5,264.32 5,317.63 0.0M
2021-01-29 5,366.55 5,367.19 5,256.82 5,264.73 0.0M
2021-01-28 5,327.97 5,397.85 5,310.22 5,371.72 0.0M
2021-01-27 5,458.54 5,473.01 5,346.86 5,368.67 0.0M
2021-01-26 5,449.35 5,467.07 5,418.67 5,445.22 0.0M
2021-01-25 5,478.41 5,515.83 5,449.32 5,467.66 0.0M
2021-01-22 5,503.36 5,503.36 5,428.03 5,456.96 0.0M
2021-01-21 5,620.18 5,635.76 5,509.05 5,533.75 0.0M
2021-01-20 5,551.77 5,610.47 5,548.22 5,592.92 0.0M
2021-01-19 5,593.50 5,611.75 5,529.19 5,533.84 0.0M
2021-01-18 5,538.55 5,588.61 5,507.06 5,575.26 0.0M
2021-01-15 5,634.12 5,667.74 5,539.10 5,549.63 0.0M
2021-01-14 5,629.85 5,663.75 5,584.13 5,637.69 0.0M
2021-01-13 5,674.00 5,697.39 5,606.69 5,642.56 0.0M
2021-01-12 5,687.27 5,726.75 5,604.08 5,641.11 0.0M
2021-01-11 5,626.56 5,719.23 5,600.12 5,665.26 0.0M
2021-01-08 5,571.11 5,664.34 5,571.11 5,624.34 0.0M
2021-01-06 5,553.84 5,563.43 5,509.13 5,545.92 0.0M
2021-01-05 5,484.06 5,537.47 5,433.10 5,525.90 0.0M
2021-01-04 5,417.63 5,523.06 5,416.37 5,520.24 0.0M