MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,112.62
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
14:05 2,647.29 2,648.29 2,647.29 2,647.85 8,314.6K
14:06 2,648.53 2,648.65 2,648.23 2,648.65 11,812.9K
14:07 2,648.55 2,649.53 2,648.55 2,649.53 7,305.3K
14:08 2,649.08 2,649.50 2,648.64 2,648.64 7,019.6K
14:09 2,648.81 2,649.73 2,648.81 2,649.70 7,010.1K
14:10 2,650.23 2,650.23 2,648.27 2,648.27 33,497.2K
14:11 2,647.78 2,648.78 2,647.78 2,648.66 7,182.7K
14:12 2,648.50 2,649.48 2,648.15 2,649.48 16,049.4K
14:13 2,649.67 2,649.67 2,648.83 2,649.30 6,343.0K
14:14 2,649.57 2,650.25 2,649.57 2,650.25 5,190.6K
14:15 2,650.03 2,650.18 2,647.59 2,647.59 17,669.4K
14:16 2,646.64 2,647.01 2,646.60 2,646.78 7,569.1K
14:17 2,647.28 2,647.59 2,646.98 2,647.59 10,539.9K
14:18 2,648.10 2,648.10 2,646.72 2,646.72 4,213.0K
14:19 2,647.88 2,648.03 2,647.39 2,648.03 6,156.2K
14:20 2,647.35 2,647.75 2,646.88 2,647.75 4,905.7K
14:21 2,648.22 2,648.22 2,647.66 2,647.87 7,373.8K
14:22 2,647.88 2,648.65 2,647.88 2,648.28 11,662.2K
14:23 2,648.15 2,648.38 2,648.15 2,648.36 6,381.4K
14:24 2,648.43 2,648.69 2,648.14 2,648.31 6,210.8K
14:25 2,647.93 2,648.52 2,647.93 2,648.37 7,108.2K
14:26 2,649.09 2,649.47 2,648.52 2,648.67 8,407.5K
14:27 2,649.55 2,649.55 2,649.06 2,649.25 2,873.9K
14:28 2,648.66 2,648.90 2,648.66 2,648.69 6,002.2K
14:29 2,648.22 2,648.71 2,648.07 2,648.71 5,678.4K
14:30 2,648.59 2,649.21 2,648.59 2,648.83 5,768.3K
14:31 2,649.10 2,649.10 2,648.84 2,648.87 2,629.0K
14:32 2,648.94 2,649.45 2,648.94 2,649.45 4,754.2K
14:33 2,649.22 2,649.30 2,649.08 2,649.08 2,591.8K
14:34 2,649.10 2,649.15 2,648.91 2,649.15 2,040.9K
14:35 2,648.95 2,648.95 2,648.51 2,648.51 2,731.0K
14:36 2,648.98 2,648.98 2,648.37 2,648.37 5,654.5K
14:37 2,647.65 2,647.65 2,646.56 2,646.56 23,055.5K
14:38 2,646.23 2,647.65 2,646.23 2,647.61 3,871.9K
14:39 2,647.35 2,647.35 2,646.22 2,646.63 8,242.2K
14:40 2,646.92 2,647.71 2,646.92 2,647.71 27,790.6K
14:41 2,648.41 2,648.52 2,648.00 2,648.00 4,835.1K
14:42 2,647.98 2,648.26 2,647.98 2,648.17 12,301.1K
14:43 2,648.23 2,648.26 2,648.12 2,648.18 5,450.4K
14:44 2,648.36 2,648.60 2,648.12 2,648.46 4,214.0K
14:45 2,648.12 2,648.25 2,648.04 2,648.04 3,461.3K
14:46 2,648.52 2,648.52 2,648.26 2,648.26 2,742.1K
14:47 2,648.03 2,648.81 2,648.03 2,648.55 5,288.8K
14:48 2,648.63 2,648.63 2,648.16 2,648.58 6,419.6K
14:49 2,648.22 2,648.42 2,648.22 2,648.26 3,869.3K
14:50 2,648.25 2,648.25 2,647.50 2,647.50 3,090.3K
14:51 2,647.96 2,648.42 2,647.96 2,648.42 4,362.1K
14:52 2,648.17 2,648.67 2,648.17 2,648.67 7,722.5K
14:53 2,648.53 2,649.05 2,648.53 2,649.05 8,328.5K
14:54 2,648.87 2,649.27 2,648.87 2,649.27 8,091.8K
14:55 2,649.74 2,650.10 2,649.74 2,649.75 28,253.2K
14:56 2,650.12 2,650.16 2,649.94 2,649.94 11,639.2K
14:57 2,649.91 2,650.11 2,649.91 2,650.07 5,064.6K
14:58 2,650.13 2,650.13 2,649.69 2,649.79 2,906.3K
14:59 2,649.57 2,650.04 2,649.57 2,650.04 7,518.5K
15:00 2,649.70 2,650.09 2,649.44 2,649.44 16,639.5K
15:01 2,649.69 2,649.69 2,649.25 2,649.63 4,966.5K
15:02 2,649.56 2,649.73 2,649.45 2,649.45 4,100.2K
15:03 2,649.24 2,649.40 2,648.54 2,648.87 6,227.5K
15:04 2,649.13 2,649.13 2,648.82 2,648.96 2,303.2K
15:05 2,648.89 2,648.89 2,647.53 2,647.97 14,896.8K
15:06 2,647.70 2,648.00 2,647.19 2,647.19 3,045.1K
15:07 2,646.55 2,646.55 2,645.89 2,645.89 14,525.6K
15:08 2,645.71 2,647.51 2,645.71 2,647.51 9,983.1K
15:09 2,647.78 2,647.78 2,646.95 2,647.14 6,442.1K
15:10 2,646.61 2,647.18 2,646.61 2,647.16 3,477.7K
15:11 2,647.60 2,647.60 2,647.35 2,647.35 5,132.1K
15:12 2,647.57 2,647.57 2,647.20 2,647.22 3,379.6K
15:13 2,647.42 2,647.42 2,646.03 2,646.03 6,729.5K
15:14 2,645.32 2,645.45 2,645.32 2,645.35 3,826.2K
15:15 2,645.62 2,645.62 2,645.36 2,645.36 10,000.1K
15:16 2,646.10 2,647.18 2,646.10 2,647.18 4,347.1K
15:17 2,647.27 2,648.30 2,647.27 2,647.90 3,338.7K
15:18 2,648.07 2,648.07 2,647.81 2,647.81 3,044.7K
15:19 2,647.90 2,648.71 2,647.71 2,648.71 3,110.8K
15:20 2,648.93 2,648.93 2,648.79 2,648.82 5,003.3K
15:21 2,648.78 2,648.78 2,648.39 2,648.39 2,706.6K
15:22 2,648.69 2,648.88 2,648.69 2,648.88 1,760.4K
15:23 2,648.55 2,648.55 2,647.99 2,647.99 5,439.5K
15:24 2,648.16 2,648.69 2,648.16 2,648.69 6,069.4K
15:25 2,648.64 2,648.87 2,648.41 2,648.87 5,622.9K
15:26 2,648.65 2,648.88 2,648.65 2,648.88 2,943.1K
15:27 2,649.16 2,649.16 2,648.52 2,648.72 2,945.2K
15:28 2,648.51 2,648.51 2,646.11 2,646.47 33,075.6K
15:29 2,647.24 2,648.56 2,647.24 2,648.56 8,529.2K
15:30 2,648.03 2,648.41 2,647.84 2,647.84 4,488.6K
15:31 2,648.02 2,648.56 2,648.02 2,648.56 3,000.8K
15:32 2,648.55 2,648.56 2,648.43 2,648.56 2,143.9K
15:33 2,648.32 2,648.40 2,648.21 2,648.21 1,956.2K
15:34 2,648.66 2,648.66 2,647.57 2,648.18 4,323.2K
15:35 2,647.87 2,648.35 2,647.87 2,648.12 1,646.9K
15:36 2,647.30 2,647.30 2,647.12 2,647.22 1,666.3K
15:37 2,647.37 2,647.37 2,646.78 2,646.78 1,053.6K
15:38 2,646.06 2,647.17 2,646.06 2,647.17 8,506.0K
15:39 2,646.57 2,647.59 2,646.57 2,646.87 1,618.7K
15:40 2,647.20 2,648.09 2,647.20 2,647.63 2,811.7K
15:41 2,647.74 2,647.81 2,647.46 2,647.46 2,134.5K
15:42 2,648.50 2,648.88 2,648.50 2,648.88 22,281.9K
15:43 2,648.38 2,649.36 2,648.38 2,648.99 11,048.9K
15:44 2,648.94 2,648.94 2,648.64 2,648.64 3,197.8K
15:45 2,648.35 2,648.45 2,648.19 2,648.45 1,782.4K
15:46 2,647.99 2,648.64 2,647.99 2,648.64 1,610.9K
15:47 2,648.42 2,649.14 2,648.42 2,649.14 2,358.4K
15:48 2,648.25 2,648.71 2,648.25 2,648.61 2,234.0K
15:49 2,648.43 2,649.07 2,648.43 2,649.07 3,432.5K
15:50 2,649.14 2,649.24 2,648.74 2,648.91 1,499.2K
15:51 2,648.26 2,648.65 2,648.26 2,648.52 2,068.7K
15:52 2,648.63 2,649.05 2,648.62 2,649.05 7,735.7K
15:53 2,648.79 2,648.97 2,648.70 2,648.70 1,421.9K
15:54 2,648.93 2,649.01 2,648.81 2,648.87 1,366.5K
15:55 2,648.81 2,648.81 2,648.56 2,648.56 4,991.1K
15:56 2,648.31 2,648.61 2,648.29 2,648.29 3,297.3K
15:57 2,648.76 2,648.76 2,648.41 2,648.61 6,440.4K
15:58 2,648.43 2,648.43 2,647.98 2,648.39 3,751.4K
15:59 2,648.58 2,648.72 2,648.42 2,648.72 3,102.0K
16:00 2,648.54 2,648.54 2,647.95 2,648.31 2,665.5K
16:01 2,648.37 2,648.37 2,647.59 2,647.59 2,361.0K
16:02 2,648.10 2,648.10 2,647.66 2,647.99 2,009.2K
16:03 2,647.97 2,647.98 2,647.82 2,647.98 5,253.6K
16:04 2,647.68 2,647.93 2,647.38 2,647.93 6,420.3K
16:05 2,647.53 2,647.66 2,647.18 2,647.43 14,807.4K
16:06 2,647.57 2,647.87 2,647.17 2,647.17 3,372.5K
16:07 2,646.71 2,646.77 2,646.50 2,646.69 5,852.0K
16:08 2,646.76 2,646.84 2,646.76 2,646.78 3,964.4K
16:09 2,646.35 2,646.57 2,645.57 2,645.57 3,692.3K
16:10 2,645.85 2,646.01 2,645.73 2,645.87 20,038.9K
16:11 2,646.13 2,646.44 2,645.86 2,646.34 9,218.8K
16:12 2,646.00 2,646.00 2,645.68 2,645.87 6,475.8K
16:13 2,645.59 2,646.87 2,645.45 2,646.87 28,956.3K
16:14 2,647.08 2,647.08 2,646.76 2,647.02 7,278.5K
16:15 2,647.24 2,647.56 2,647.24 2,647.52 47,860.8K
16:16 2,647.52 2,650.01 2,647.52 2,650.01 17,314.6K
16:17 2,649.89 2,650.42 2,649.89 2,650.30 5,470.0K
16:18 2,649.93 2,649.94 2,649.60 2,649.60 6,502.8K
16:19 2,649.74 2,649.74 2,648.92 2,648.92 2,203.2K
16:20 2,648.86 2,649.00 2,648.80 2,648.99 3,019.2K
16:21 2,648.76 2,648.76 2,648.37 2,648.37 2,429.5K
16:22 2,648.05 2,648.92 2,648.05 2,648.92 7,833.9K
16:23 2,648.67 2,648.67 2,648.26 2,648.26 5,281.0K
16:24 2,648.35 2,648.78 2,648.35 2,648.78 4,781.3K
16:25 2,648.82 2,648.86 2,648.48 2,648.48 4,700.6K
16:26 2,648.12 2,648.76 2,648.12 2,648.76 4,191.0K
16:27 2,648.50 2,648.94 2,648.50 2,648.62 7,746.6K
16:28 2,648.81 2,649.32 2,648.74 2,648.82 7,857.5K
16:29 2,648.54 2,648.97 2,648.54 2,648.56 2,545.4K
16:30 2,648.75 2,648.75 2,648.41 2,648.41 4,648.8K
16:31 2,648.37 2,648.60 2,648.18 2,648.19 5,485.5K
16:32 2,647.99 2,648.39 2,647.94 2,648.27 3,207.7K
16:33 2,647.57 2,647.85 2,647.57 2,647.67 3,815.8K
16:34 2,647.08 2,647.41 2,646.38 2,647.41 6,716.8K
16:35 2,647.28 2,647.35 2,646.52 2,646.52 20,144.8K
16:36 2,645.83 2,647.45 2,645.83 2,647.45 6,264.7K
16:37 2,646.97 2,646.97 2,646.39 2,646.39 2,302.8K
16:38 2,645.50 2,645.50 2,644.43 2,645.31 7,711.5K
16:39 2,645.08 2,645.19 2,644.79 2,644.79 8,238.5K
16:40 2,644.85 2,645.39 2,644.85 2,644.98 6,667.2K
16:41 2,645.09 2,645.22 2,644.90 2,644.90 9,511.8K
16:42 2,643.99 2,644.44 2,643.68 2,643.68 7,794.0K
16:43 2,644.13 2,645.03 2,643.99 2,644.10 14,096.7K
16:44 2,644.42 2,644.89 2,644.31 2,644.89 7,369.9K
16:45 2,644.68 2,645.00 2,644.68 2,644.83 6,233.9K
16:46 2,645.49 2,645.85 2,644.72 2,645.85 2,029.9K
16:47 2,645.69 2,645.69 2,644.69 2,644.69 2,191.6K
16:48 2,643.69 2,643.69 2,643.27 2,643.40 6,018.5K
16:49 2,643.52 2,643.52 2,642.78 2,643.52 3,850.7K
16:50 2,643.51 2,643.51 2,643.16 2,643.35 1,713.1K
16:51 2,643.44 2,644.55 2,643.44 2,644.50 13,020.7K
16:52 2,645.07 2,645.07 2,644.94 2,644.99 1,681.1K
16:53 2,645.01 2,646.26 2,645.00 2,646.26 2,429.4K
16:54 2,645.97 2,647.28 2,645.97 2,647.00 6,668.7K
16:55 2,646.97 2,647.61 2,646.97 2,647.11 5,260.9K
16:56 2,647.09 2,647.78 2,647.00 2,647.78 2,876.4K
16:57 2,647.38 2,648.36 2,647.38 2,647.71 2,861.5K
16:58 2,647.65 2,647.73 2,646.83 2,647.27 10,185.0K
16:59 2,647.26 2,647.26 2,646.05 2,646.39 8,484.7K
17:00 2,646.26 2,646.74 2,645.98 2,646.19 2,377.5K
17:01 2,646.09 2,646.89 2,646.09 2,646.89 1,844.5K
17:02 2,646.26 2,646.62 2,646.26 2,646.60 9,012.1K
17:03 2,646.72 2,646.89 2,646.52 2,646.52 885.3K
17:04 2,646.92 2,646.92 2,645.69 2,645.69 21,489.1K
17:05 2,645.66 2,646.35 2,645.66 2,646.35 2,995.1K
17:06 2,646.10 2,646.15 2,645.86 2,645.86 5,403.6K
17:07 2,646.13 2,646.64 2,645.97 2,646.64 3,308.6K
17:08 2,646.18 2,646.18 2,645.88 2,645.88 1,805.8K
17:09 2,645.65 2,645.88 2,645.61 2,645.88 3,132.0K
17:10 2,645.28 2,645.83 2,645.28 2,645.48 1,329.5K
17:11 2,645.03 2,645.11 2,645.03 2,645.09 5,231.1K
17:12 2,644.98 2,644.99 2,644.06 2,644.06 3,207.9K
17:13 2,644.53 2,644.53 2,644.35 2,644.35 3,988.8K
17:14 2,644.53 2,645.15 2,644.53 2,645.15 4,368.0K
17:15 2,645.11 2,645.61 2,645.11 2,645.15 2,341.2K
17:16 2,645.03 2,645.76 2,645.03 2,645.76 1,948.0K
17:17 2,645.19 2,645.19 2,644.84 2,644.84 1,710.3K
17:18 2,644.72 2,645.11 2,644.72 2,645.11 6,885.2K
17:19 2,645.96 2,645.96 2,645.43 2,645.43 5,360.0K
17:20 2,645.06 2,645.54 2,644.63 2,644.63 8,426.1K
17:21 2,644.33 2,644.33 2,643.77 2,643.77 7,896.6K
17:22 2,642.30 2,642.30 2,636.82 2,636.82 30,867.8K
17:23 2,637.04 2,637.94 2,637.04 2,637.94 9,198.8K
17:24 2,637.16 2,638.51 2,636.43 2,638.51 16,575.2K
17:25 2,639.30 2,639.30 2,637.64 2,638.00 4,360.2K
17:26 2,637.82 2,638.12 2,637.15 2,638.12 8,911.5K
17:27 2,637.55 2,638.09 2,637.55 2,637.66 4,686.4K
17:28 2,637.63 2,639.02 2,637.63 2,638.64 7,500.6K
17:29 2,638.32 2,638.32 2,637.83 2,637.83 4,106.7K
17:30 2,637.89 2,638.19 2,637.79 2,638.19 1,291.0K
17:31 2,638.54 2,639.39 2,638.54 2,639.29 3,447.4K
17:32 2,638.42 2,638.78 2,638.42 2,638.72 2,134.2K
17:33 2,638.87 2,639.10 2,638.84 2,638.84 1,751.2K
17:34 2,639.32 2,639.59 2,639.23 2,639.27 4,174.8K
17:35 2,639.03 2,639.50 2,638.89 2,639.10 7,884.9K
17:36 2,638.83 2,639.03 2,638.47 2,638.47 1,447.3K
17:37 2,638.90 2,639.14 2,638.80 2,638.90 2,490.7K
17:38 2,638.80 2,638.80 2,638.20 2,638.41 4,830.0K
17:39 2,637.93 2,638.29 2,637.93 2,638.12 2,688.0K
17:40 2,638.29 2,638.61 2,638.29 2,638.44 2,508.7K
17:41 2,637.66 2,637.66 2,637.12 2,637.12 3,486.7K
17:42 2,636.94 2,638.85 2,636.77 2,638.85 7,509.7K
17:43 2,638.95 2,639.45 2,638.95 2,639.22 2,766.1K
17:44 2,639.27 2,639.69 2,638.68 2,639.69 6,351.7K
17:45 2,639.25 2,639.60 2,639.25 2,639.60 5,978.4K
17:46 2,639.66 2,639.66 2,639.34 2,639.49 2,584.7K
17:47 2,639.22 2,639.24 2,638.79 2,638.79 3,629.2K
17:48 2,638.06 2,638.59 2,638.06 2,638.29 3,328.1K
17:49 2,638.38 2,638.84 2,638.38 2,638.84 6,691.5K
17:50 2,638.92 2,638.92 2,637.83 2,637.83 5,526.7K
17:51 2,637.75 2,637.79 2,637.34 2,637.61 7,137.4K
17:52 2,637.75 2,637.98 2,637.34 2,637.98 2,328.8K
17:53 2,637.42 2,637.42 2,636.73 2,636.73 11,737.6K
17:54 2,637.00 2,637.73 2,636.99 2,637.73 7,666.9K
17:55 2,638.00 2,638.30 2,637.95 2,637.95 5,419.3K
17:56 2,638.09 2,638.67 2,638.09 2,638.61 6,592.1K
17:57 2,638.49 2,639.63 2,638.49 2,639.63 31,467.6K
17:58 2,638.11 2,638.39 2,638.11 2,638.32 14,445.2K
17:59 2,637.75 2,638.74 2,637.75 2,638.74 4,523.4K
18:00 2,637.35 2,637.62 2,636.43 2,636.43 11,881.1K
18:01 2,636.00 2,636.36 2,635.88 2,636.36 9,926.9K
18:02 2,636.26 2,636.56 2,636.21 2,636.56 5,178.7K
18:03 2,636.98 2,636.98 2,636.13 2,636.59 4,011.1K
18:04 2,636.78 2,636.85 2,636.66 2,636.66 4,737.0K
18:05 2,637.16 2,637.66 2,637.14 2,637.66 3,848.7K
18:06 2,638.07 2,638.07 2,637.44 2,637.44 6,524.4K
18:07 2,637.18 2,637.27 2,636.86 2,637.27 3,898.6K
18:08 2,637.39 2,637.40 2,637.31 2,637.40 4,576.1K
18:09 2,637.71 2,637.91 2,637.71 2,637.88 5,797.6K
18:10 2,637.88 2,637.96 2,637.81 2,637.81 4,156.1K
18:11 2,637.90 2,638.80 2,637.90 2,638.80 13,452.8K
18:12 2,638.83 2,638.91 2,638.51 2,638.51 8,165.7K
18:13 2,638.78 2,639.16 2,638.48 2,639.16 9,075.7K
18:14 2,639.20 2,639.44 2,638.96 2,639.05 2,289.3K
18:15 2,638.66 2,638.66 2,637.34 2,637.34 17,359.8K
18:16 2,636.94 2,637.11 2,636.94 2,636.94 4,490.0K
18:17 2,637.81 2,637.96 2,637.81 2,637.86 4,384.8K
18:18 2,638.00 2,638.34 2,638.00 2,638.34 4,700.4K
18:19 2,638.36 2,638.95 2,638.36 2,638.70 10,939.4K
18:20 2,638.07 2,638.59 2,638.07 2,638.31 8,407.3K
18:21 2,638.65 2,638.91 2,638.35 2,638.35 2,028.7K
18:22 2,638.43 2,638.84 2,638.23 2,638.23 8,731.9K
18:23 2,638.24 2,638.42 2,638.00 2,638.00 12,818.0K
18:24 2,637.94 2,637.94 2,636.35 2,636.98 29,844.0K
18:25 2,636.78 2,636.78 2,635.55 2,635.68 6,043.9K
18:26 2,635.36 2,635.97 2,635.36 2,635.97 17,101.2K
18:27 2,636.16 2,636.16 2,635.01 2,635.01 6,934.6K
18:28 2,634.88 2,634.92 2,634.54 2,634.79 16,790.0K
18:29 2,633.98 2,634.90 2,633.98 2,634.81 6,328.5K
18:30 2,634.71 2,634.71 2,633.86 2,634.23 7,853.6K
18:31 2,634.62 2,634.97 2,634.16 2,634.97 5,814.9K
18:32 2,635.47 2,635.99 2,635.47 2,635.83 3,551.3K
18:33 2,635.62 2,636.44 2,635.62 2,636.44 6,525.2K
18:34 2,635.51 2,635.51 2,634.66 2,634.66 8,742.1K
18:35 2,634.49 2,635.78 2,634.49 2,635.78 12,191.8K
18:36 2,635.19 2,635.82 2,634.99 2,635.82 5,644.5K
18:37 2,634.86 2,636.64 2,634.86 2,636.64 16,069.0K
18:38 2,636.15 2,637.24 2,636.15 2,637.09 6,423.9K
18:39 2,637.25 2,637.62 2,637.25 2,637.54 7,071.1K
18:40 2,637.11 2,637.11 2,637.11 2,637.11 1,388.6K
18:51 2,638.16 2,638.16 2,638.16 2,638.16 10,824.8K
23:49 2,638.16 2,638.16 2,638.16 2,638.16 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar