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
2022-12-30 4,016.71 4,039.64 4,000.47 4,038.91 0.0M
2022-12-29 3,998.86 4,021.13 3,989.73 4,014.38 0.0M
2022-12-28 4,025.57 4,030.67 3,988.77 4,001.06 0.0M
2022-12-27 4,015.64 4,039.58 4,009.79 4,029.06 0.0M
2022-12-26 3,982.04 4,012.40 3,982.04 4,006.69 0.0M
2022-12-23 3,976.04 3,987.01 3,953.77 3,978.94 0.0M
2022-12-22 3,975.66 4,005.90 3,956.60 3,974.50 0.0M
2022-12-21 3,994.98 4,003.98 3,928.50 3,960.30 0.0M
2022-12-20 3,884.44 3,965.55 3,879.99 3,962.88 0.0M
2022-12-19 3,940.23 3,972.43 3,909.07 3,958.66 0.0M
2022-12-16 3,917.46 3,954.07 3,915.40 3,943.57 0.0M
2022-12-15 3,981.60 3,981.60 3,916.79 3,934.48 0.0M
2022-12-14 4,022.29 4,022.60 3,985.35 3,994.77 0.0M
2022-12-13 4,010.47 4,028.44 3,977.18 4,028.44 0.0M
2022-12-12 4,012.55 4,027.30 3,984.50 4,004.74 0.0M
2022-12-09 4,011.63 4,020.80 3,990.57 4,011.43 0.0M
2022-12-08 4,023.80 4,029.09 3,997.18 4,019.46 0.0M
2022-12-07 3,995.65 4,020.76 3,957.31 4,018.37 0.0M
2022-12-06 4,026.55 4,036.11 3,995.81 4,021.77 0.0M
2022-12-05 3,978.04 4,042.73 3,967.44 4,041.20 0.0M
2022-12-02 4,003.80 4,004.06 3,967.26 3,979.90 0.0M
2022-12-01 4,005.23 4,012.38 3,993.82 3,998.96 0.0M
2022-11-30 4,002.61 4,002.61 3,973.75 3,976.83 0.0M
2022-11-29 3,982.44 4,011.13 3,981.40 4,002.34 0.0M
2022-11-28 3,982.20 3,992.38 3,951.28 3,973.91 0.0M
2022-11-25 4,046.23 4,050.69 4,007.01 4,016.13 0.0M
2022-11-24 4,071.21 4,086.84 4,044.66 4,055.63 0.0M
2022-11-23 4,035.57 4,081.56 4,009.74 4,066.91 0.0M
2022-11-22 3,988.39 4,045.87 3,966.59 4,033.02 0.0M
2022-11-21 4,033.77 4,033.77 3,956.57 3,965.69 0.0M
2022-11-18 4,037.67 4,041.14 3,996.85 4,037.21 0.0M
2022-11-17 4,083.61 4,098.46 4,020.56 4,043.72 0.0M
2022-11-16 4,027.77 4,097.05 4,012.55 4,081.72 0.0M
2022-11-15 4,132.37 4,152.13 4,059.18 4,071.72 0.0M
2022-11-14 4,107.24 4,134.30 4,080.61 4,124.78 0.0M
2022-11-11 4,103.07 4,108.65 4,064.66 4,079.57 0.0M
2022-11-10 4,004.38 4,087.79 3,978.16 4,082.25 0.0M
2022-11-09 4,085.62 4,090.83 4,000.05 4,001.03 0.0M
2022-11-08 4,122.43 4,147.56 4,067.64 4,107.77 0.0M
2022-11-07 4,023.71 4,119.27 4,010.61 4,116.10 0.0M
2022-11-03 3,959.30 3,986.74 3,900.30 3,979.15 0.0M
2022-11-02 4,010.24 4,017.32 3,973.87 3,999.49 0.0M
2022-11-01 4,011.49 4,028.81 3,971.24 3,998.37 0.0M
2022-10-31 4,027.76 4,046.81 3,967.15 3,989.23 0.0M
2022-10-28 4,003.48 4,030.21 3,946.61 4,018.56 0.0M
2022-10-27 3,927.67 4,025.01 3,905.42 4,021.82 0.0M
2022-10-26 3,892.55 3,925.77 3,843.27 3,908.67 0.0M
2022-10-25 3,768.06 3,894.59 3,752.39 3,894.59 0.0M
2022-10-24 3,776.75 3,806.53 3,729.83 3,770.24 0.0M
2022-10-21 3,681.73 3,740.59 3,637.75 3,730.55 0.0M
2022-10-20 3,602.33 3,692.85 3,594.19 3,681.94 0.0M
2022-10-19 3,599.83 3,636.80 3,527.94 3,571.64 0.0M
2022-10-18 3,681.09 3,700.40 3,621.81 3,685.03 0.0M
2022-10-17 3,526.52 3,644.70 3,518.95 3,642.80 0.0M
2022-10-14 3,522.52 3,530.37 3,465.07 3,502.92 0.0M
2022-10-13 3,515.10 3,564.05 3,494.90 3,514.55 0.0M
2022-10-12 3,521.26 3,560.49 3,468.53 3,512.31 0.0M
2022-10-11 3,458.36 3,506.10 3,416.84 3,501.24 0.0M
2022-10-10 3,195.64 3,444.27 3,184.92 3,438.18 0.0M
2022-10-07 3,538.98 3,538.98 3,417.84 3,432.76 0.0M
2022-10-06 3,567.87 3,621.30 3,541.56 3,552.35 0.0M
2022-10-05 3,593.45 3,605.24 3,466.43 3,575.59 0.0M
2022-10-04 3,668.27 3,690.31 3,562.01 3,604.54 0.0M
2022-10-03 3,512.25 3,637.87 3,491.51 3,626.38 0.0M
2022-09-30 3,469.50 3,565.95 3,307.81 3,471.06 0.0M
2022-09-29 3,513.87 3,534.70 3,356.00 3,423.47 0.0M
2022-09-28 3,496.78 3,572.33 3,430.15 3,463.06 0.0M
2022-09-27 3,435.16 3,503.87 3,351.56 3,453.01 0.0M
2022-09-26 3,646.63 3,646.63 3,259.05 3,427.71 0.0M
2022-09-23 3,916.44 3,918.36 3,683.26 3,714.34 0.0M
2022-09-22 3,815.53 3,965.97 3,815.53 3,918.76 0.0M
2022-09-21 3,665.31 3,896.76 3,603.42 3,799.11 0.0M
2022-09-20 4,316.42 4,328.49 3,876.83 3,959.69 0.0M
2022-09-19 4,329.82 4,367.75 4,314.76 4,323.30 0.0M
2022-09-16 4,348.46 4,387.17 4,317.66 4,334.33 0.0M
2022-09-15 4,324.56 4,365.15 4,293.77 4,342.81 0.0M
2022-09-14 4,319.96 4,333.74 4,236.80 4,328.63 0.0M
2022-09-13 4,337.46 4,363.40 4,308.55 4,325.31 0.0M
2022-09-12 4,228.67 4,331.54 4,219.17 4,312.46 0.0M
2022-09-09 4,174.44 4,245.45 4,174.44 4,240.55 0.0M
2022-09-08 4,195.93 4,226.54 4,140.13 4,173.28 0.0M
2022-09-07 4,198.32 4,253.55 4,139.60 4,199.51 0.0M
2022-09-06 4,324.98 4,338.90 4,097.54 4,203.95 0.0M
2022-09-05 4,309.05 4,333.10 4,239.09 4,326.75 0.0M
2022-09-02 4,256.08 4,310.88 4,226.39 4,303.49 0.0M
2022-09-01 4,176.33 4,255.33 4,145.94 4,249.34 0.0M
2022-08-31 4,157.65 4,225.67 4,117.36 4,176.00 0.0M
2022-08-30 4,056.83 4,093.21 4,041.23 4,057.88 0.0M
2022-08-29 3,992.62 4,048.81 3,988.05 4,048.78 0.0M
2022-08-26 3,971.28 3,998.59 3,945.89 3,998.59 0.0M
2022-08-25 3,962.64 4,000.90 3,940.13 3,962.01 0.0M
2022-08-24 3,995.54 4,020.61 3,950.52 3,960.86 0.0M
2022-08-23 3,926.42 3,988.89 3,917.77 3,988.70 0.0M
2022-08-22 3,850.99 3,942.21 3,838.85 3,921.03 0.0M
2022-08-19 3,823.99 3,846.09 3,802.58 3,846.09 0.0M
2022-08-18 3,792.96 3,822.57 3,774.27 3,821.53 0.0M
2022-08-17 3,822.53 3,866.07 3,786.78 3,792.10 0.0M
2022-08-16 3,709.21 3,811.04 3,709.21 3,811.04 0.0M
2022-08-15 3,688.23 3,714.23 3,665.66 3,705.17 0.0M
2022-08-12 3,643.45 3,696.50 3,612.57 3,685.42 0.0M
2022-08-11 3,683.20 3,717.15 3,631.27 3,642.15 0.0M
2022-08-10 3,631.03 3,673.45 3,619.69 3,673.08 0.0M
2022-08-09 3,567.98 3,627.90 3,532.39 3,627.90 0.0M
2022-08-08 3,594.89 3,610.24 3,558.01 3,563.06 0.0M
2022-08-05 3,611.66 3,623.86 3,482.36 3,494.47 0.0M
2022-08-04 3,603.23 3,627.70 3,587.49 3,601.85 0.0M
2022-08-03 3,612.71 3,650.85 3,590.72 3,593.28 0.0M
2022-08-02 3,660.18 3,662.99 3,596.63 3,604.87 0.0M
2022-08-01 3,732.03 3,732.79 3,649.31 3,669.34 0.0M
2022-07-29 3,735.45 3,767.69 3,716.51 3,733.56 0.0M
2022-07-28 3,765.12 3,783.52 3,700.07 3,738.28 0.0M
2022-07-27 3,771.59 3,804.92 3,736.97 3,755.86 0.0M
2022-07-26 3,668.29 3,763.28 3,666.54 3,763.28 0.0M
2022-07-25 3,577.49 3,657.62 3,560.57 3,655.54 0.0M
2022-07-22 3,459.77 3,574.82 3,455.52 3,568.81 0.0M
2022-07-21 3,478.80 3,482.60 3,386.07 3,452.14 0.0M
2022-07-20 3,484.88 3,527.88 3,466.13 3,475.58 0.0M
2022-07-19 3,515.21 3,515.21 3,438.40 3,472.61 0.0M
2022-07-18 3,539.78 3,557.36 3,477.94 3,512.99 0.0M
2022-07-15 3,461.47 3,526.17 3,437.53 3,526.17 0.0M
2022-07-14 3,463.35 3,525.41 3,436.51 3,452.88 0.0M
2022-07-13 3,567.14 3,579.88 3,451.26 3,464.61 0.0M
2022-07-12 3,589.52 3,589.52 3,490.55 3,557.61 0.0M
2022-07-11 3,686.36 3,714.73 3,580.67 3,590.11 0.0M
2022-07-08 3,686.52 3,705.91 3,652.77 3,689.36 0.0M
2022-07-07 3,719.76 3,750.34 3,681.99 3,702.33 0.0M
2022-07-06 3,713.35 3,798.40 3,695.32 3,712.45 0.0M
2022-07-05 3,682.13 3,742.14 3,673.99 3,706.00 0.0M
2022-07-04 3,645.30 3,712.01 3,632.06 3,678.50 0.0M
2022-07-01 3,603.64 3,673.09 3,538.62 3,636.90 0.0M
2022-06-30 3,836.69 3,862.16 3,532.67 3,596.16 0.0M
2022-06-29 3,915.75 3,915.75 3,816.40 3,836.47 0.0M
2022-06-28 3,898.84 3,923.67 3,848.11 3,919.80 0.0M
2022-06-27 3,797.69 3,891.21 3,796.48 3,891.21 0.0M
2022-06-24 3,812.69 3,824.89 3,759.62 3,796.53 0.0M
2022-06-23 3,762.95 3,825.03 3,722.70 3,806.98 0.0M
2022-06-22 3,695.56 3,757.26 3,644.95 3,757.26 0.0M
2022-06-21 3,792.54 3,819.89 3,710.31 3,712.11 0.0M
2022-06-20 3,644.18 3,783.26 3,644.18 3,783.26 0.0M
2022-06-17 3,657.54 3,696.38 3,618.80 3,634.24 0.0M
2022-06-16 3,591.75 3,674.89 3,587.26 3,651.49 0.0M
2022-06-15 3,547.08 3,595.66 3,542.10 3,589.12 0.0M
2022-06-14 3,553.03 3,566.03 3,514.77 3,545.83 0.0M
2022-06-10 3,554.01 3,575.51 3,535.94 3,561.59 0.0M
2022-06-09 3,633.92 3,637.13 3,559.60 3,578.66 0.0M
2022-06-08 3,613.35 3,672.10 3,613.35 3,630.33 0.0M
2022-06-07 3,607.29 3,619.04 3,537.09 3,608.51 0.0M
2022-06-06 3,630.26 3,653.36 3,596.51 3,608.29 0.0M
2022-06-03 3,677.45 3,683.55 3,573.95 3,625.15 0.0M
2022-06-02 3,718.13 3,735.88 3,647.80 3,675.35 0.0M
2022-06-01 3,703.92 3,742.79 3,679.95 3,717.78 0.0M
2022-05-31 3,787.28 3,787.86 3,701.62 3,707.57 0.0M
2022-05-30 3,832.64 3,847.91 3,762.05 3,785.77 0.0M
2022-05-27 3,811.73 3,834.36 3,795.85 3,817.22 0.0M
2022-05-26 3,735.32 3,810.27 3,703.90 3,796.93 0.0M
2022-05-25 3,661.12 3,725.45 3,635.83 3,725.45 0.0M
2022-05-24 3,676.46 3,680.98 3,547.56 3,645.25 0.0M
2022-05-23 3,835.26 3,848.72 3,676.04 3,677.73 0.0M
2022-05-20 3,947.25 3,962.35 3,811.92 3,821.82 0.0M
2022-05-19 3,969.62 3,973.02 3,915.08 3,942.78 0.0M
2022-05-18 3,935.41 4,015.28 3,935.41 3,962.48 0.0M
2022-05-17 3,877.94 3,933.12 3,872.55 3,927.79 0.0M
2022-05-16 3,789.42 3,879.51 3,789.04 3,859.63 0.0M
2022-05-13 3,806.61 3,824.32 3,766.89 3,791.05 0.0M
2022-05-12 3,910.64 3,913.70 3,771.22 3,790.17 0.0M
2022-05-11 3,926.74 3,958.25 3,887.88 3,916.39 0.0M
2022-05-06 3,940.15 3,941.14 3,890.83 3,928.66 0.0M
2022-05-05 3,892.85 3,944.01 3,892.85 3,940.04 0.0M
2022-05-04 4,004.90 4,025.93 3,888.22 3,888.22 0.0M
2022-04-29 3,900.46 4,000.36 3,895.59 3,995.60 0.0M
2022-04-28 3,987.42 4,057.07 3,892.75 3,896.98 0.0M
2022-04-27 3,869.58 3,984.44 3,845.71 3,973.76 0.0M
2022-04-26 3,672.32 3,901.90 3,670.85 3,856.44 0.0M
2022-04-25 3,726.19 3,726.19 3,630.48 3,664.87 0.0M
2022-04-22 3,742.78 3,789.12 3,701.82 3,715.35 0.0M
2022-04-21 3,778.33 3,789.79 3,718.54 3,739.41 0.0M
2022-04-20 3,729.76 3,814.96 3,655.93 3,774.79 0.0M
2022-04-19 3,733.78 3,736.55 3,553.92 3,716.35 0.0M
2022-04-18 3,876.16 3,890.66 3,734.33 3,734.33 0.0M
2022-04-15 3,831.29 3,868.67 3,737.86 3,868.67 0.0M
2022-04-14 3,996.18 4,003.50 3,831.66 3,831.66 0.0M
2022-04-13 4,022.04 4,043.43 3,974.95 3,992.77 0.0M
2022-04-12 4,029.51 4,047.79 3,881.72 4,014.38 0.0M
2022-04-11 4,092.52 4,140.56 4,019.07 4,019.07 0.0M
2022-04-08 4,168.54 4,182.45 4,030.57 4,087.45 0.0M
2022-04-07 4,152.21 4,203.04 4,148.30 4,170.86 0.0M
2022-04-06 4,181.44 4,270.53 4,110.66 4,144.21 0.0M
2022-04-05 4,418.85 4,433.04 4,102.59 4,217.72 0.0M
2022-04-04 4,352.30 4,459.64 4,233.12 4,400.41 0.0M
2022-04-01 4,238.43 4,394.10 4,238.43 4,330.73 0.0M
2022-03-31 3,967.39 4,220.62 3,963.93 4,220.62 0.0M
2022-03-30 3,857.59 3,953.65 3,857.59 3,940.67 0.0M
2022-03-29 3,881.45 4,040.24 3,712.51 3,790.99 0.0M
2022-03-28 4,034.64 4,034.64 3,849.73 3,876.32 0.0M
2022-02-25 3,648.41 4,163.28 3,603.23 3,980.20 0.0M
2022-02-24 4,361.85 4,378.95 2,762.78 3,413.29 0.0M
2022-02-22 4,491.51 4,978.03 4,384.48 4,922.78 0.0M
2022-02-21 5,445.47 5,462.19 4,577.24 4,748.20 0.0M
2022-02-18 5,558.69 5,615.79 5,327.74 5,369.54 0.0M
2022-02-17 5,741.30 5,741.30 5,504.19 5,525.24 0.0M
2022-02-16 5,794.91 5,831.64 5,724.82 5,802.66 0.0M
2022-02-15 5,622.79 5,788.06 5,610.65 5,723.33 0.0M
2022-02-14 5,463.59 5,652.38 5,456.68 5,579.07 0.0M
2022-02-11 5,753.04 5,753.04 5,608.49 5,661.03 0.0M
2022-02-10 5,769.69 5,804.38 5,674.99 5,803.45 0.0M
2022-02-09 5,702.01 5,791.68 5,680.91 5,791.68 0.0M
2022-02-08 5,490.99 5,634.55 5,486.17 5,634.55 0.0M
2022-02-07 5,484.00 5,501.68 5,412.24 5,455.30 0.0M
2022-02-04 5,464.81 5,561.28 5,425.12 5,432.78 0.0M
2022-02-03 5,481.90 5,509.71 5,406.18 5,441.58 0.0M
2022-02-02 5,525.87 5,560.23 5,463.93 5,514.98 0.0M
2022-02-01 5,524.29 5,561.53 5,479.76 5,510.44 0.0M
2022-01-31 5,512.16 5,597.17 5,500.13 5,500.13 0.0M
2022-01-28 5,461.34 5,513.73 5,387.31 5,477.09 0.0M
2022-01-27 5,174.67 5,513.10 5,139.36 5,399.81 0.0M
2022-01-26 5,166.00 5,319.00 5,096.60 5,244.96 0.0M
2022-01-25 5,177.80 5,215.23 5,048.09 5,096.88 0.0M
2022-01-24 5,407.17 5,407.17 4,954.11 5,095.45 0.0M
2022-01-21 5,483.56 5,534.09 5,385.26 5,419.06 0.0M
2022-01-20 5,488.81 5,574.21 5,382.65 5,542.67 0.0M
2022-01-19 5,122.93 5,502.72 5,099.60 5,420.69 0.0M
2022-01-18 5,547.85 5,548.82 5,170.13 5,220.03 0.0M
2022-01-17 5,662.58 5,711.18 5,472.82 5,576.65 0.0M
2022-01-14 5,754.43 5,798.72 5,487.51 5,630.01 0.0M
2022-01-13 5,904.58 5,940.94 5,688.74 5,721.92 0.0M
2022-01-12 5,897.26 5,962.20 5,878.04 5,946.39 0.0M
2022-01-11 5,833.44 5,919.05 5,814.88 5,893.54 0.0M
2022-01-10 5,858.85 5,912.15 5,807.95 5,821.23 0.0M
2022-01-06 5,812.60 5,841.96 5,757.79 5,813.13 0.0M
2022-01-05 5,925.11 5,950.68 5,871.67 5,890.30 0.0M
2022-01-04 5,924.11 5,957.63 5,893.00 5,942.79 0.0M
2022-01-03 5,849.66 5,918.34 5,849.66 5,901.16 0.0M