MOEX IT (MOEXIT)

MOEXIT
🏛️ Russische Föderation →
2,304.71
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 4,245.02 4,245.02 4,245.02 4,245.02 0.0M
2021-12-29 4,124.82 4,124.82 4,124.82 4,124.82 0.0M
2021-12-28 4,250.39 4,250.39 4,250.39 4,250.39 0.0M
2021-12-27 4,209.16 4,209.16 4,209.16 4,209.16 0.0M
2021-12-24 4,189.11 4,189.11 4,189.11 4,189.11 0.0M
2021-12-23 4,165.60 4,165.60 4,165.60 4,165.60 0.0M
2021-12-22 4,286.14 4,286.14 4,286.14 4,286.14 0.0M
2021-12-21 4,253.09 4,253.09 4,253.09 4,253.09 0.0M
2021-12-20 4,246.57 4,246.57 4,246.57 4,246.57 0.0M
2021-12-17 4,355.02 4,355.02 4,355.02 4,355.02 0.0M
2021-12-16 4,434.84 4,434.84 4,434.84 4,434.84 0.0M
2021-12-15 4,225.68 4,225.68 4,225.68 4,225.68 0.0M
2021-12-14 4,309.09 4,309.09 4,309.09 4,309.09 0.0M
2021-12-13 4,312.14 4,312.14 4,312.14 4,312.14 0.0M
2021-12-10 4,487.14 4,487.14 4,487.14 4,487.14 0.0M
2021-12-09 4,622.29 4,622.29 4,622.29 4,622.29 0.0M
2021-12-08 4,616.10 4,616.10 4,616.10 4,616.10 0.0M
2021-12-07 4,814.26 4,814.26 4,814.26 4,814.26 0.0M
2021-12-06 4,707.25 4,707.25 4,707.25 4,707.25 0.0M
2021-12-03 4,888.81 4,888.81 4,888.81 4,888.81 0.0M
2021-12-02 4,975.84 4,975.84 4,975.84 4,975.84 0.0M
2021-12-01 5,155.84 5,155.84 5,155.84 5,155.84 0.0M
2021-11-30 5,121.06 5,121.06 5,121.06 5,121.06 0.0M
2021-11-29 5,101.64 5,101.64 5,101.64 5,101.64 0.0M
2021-11-26 5,076.72 5,076.72 5,076.72 5,076.72 0.0M
2021-11-25 5,281.61 5,281.61 5,281.61 5,281.61 0.0M
2021-11-24 5,262.46 5,262.46 5,262.46 5,262.46 0.0M
2021-11-23 5,344.73 5,344.73 5,344.73 5,344.73 0.0M
2021-11-22 5,289.16 5,289.16 5,289.16 5,289.16 0.0M
2021-11-19 5,716.00 5,716.00 5,716.00 5,716.00 0.0M
2021-11-18 5,658.49 5,658.49 5,658.49 5,658.49 0.0M
2021-11-17 5,647.45 5,647.45 5,647.45 5,647.45 0.0M
2021-11-16 5,603.71 5,603.71 5,603.71 5,603.71 0.0M
2021-11-15 5,613.38 5,613.38 5,613.38 5,613.38 0.0M
2021-11-12 5,521.98 5,521.98 5,521.98 5,521.98 0.0M
2021-11-11 5,652.68 5,652.68 5,652.68 5,652.68 0.0M
2021-11-10 5,604.04 5,604.04 5,604.04 5,604.04 0.0M
2021-11-09 5,680.39 5,680.39 5,680.39 5,680.39 0.0M
2021-11-08 5,784.08 5,784.08 5,784.08 5,784.08 0.0M
2021-11-05 5,724.43 5,724.43 5,724.43 5,724.43 0.0M
2021-11-03 5,645.09 5,645.09 5,645.09 5,645.09 0.0M
2021-11-02 5,608.30 5,608.30 5,608.30 5,608.30 0.0M
2021-11-01 5,554.20 5,554.20 5,554.20 5,554.20 0.0M
2021-10-29 5,530.69 5,530.69 5,530.69 5,530.69 0.0M
2021-10-28 5,577.38 5,577.38 5,577.38 5,577.38 0.0M
2021-10-27 5,366.39 5,366.39 5,366.39 5,366.39 0.0M
2021-10-26 5,188.70 5,188.70 5,188.70 5,188.70 0.0M
2021-10-25 5,262.26 5,262.26 5,262.26 5,262.26 0.0M
2021-10-22 5,200.24 5,200.24 5,200.24 5,200.24 0.0M
2021-10-21 5,261.18 5,261.18 5,261.18 5,261.18 0.0M
2021-10-20 5,327.62 5,327.62 5,327.62 5,327.62 0.0M
2021-10-19 5,317.59 5,317.59 5,317.59 5,317.59 0.0M
2021-10-18 5,283.68 5,283.68 5,283.68 5,283.68 0.0M
2021-10-15 5,275.85 5,275.85 5,275.85 5,275.85 0.0M
2021-10-14 5,313.46 5,313.46 5,313.46 5,313.46 0.0M
2021-10-13 5,351.25 5,351.25 5,351.25 5,351.25 0.0M
2021-10-12 5,361.09 5,361.09 5,361.09 5,361.09 0.0M
2021-10-11 5,480.39 5,480.39 5,480.39 5,480.39 0.0M
2021-10-08 5,463.64 5,463.64 5,463.64 5,463.64 0.0M
2021-10-07 5,523.35 5,523.35 5,523.35 5,523.35 0.0M
2021-10-06 5,334.36 5,334.36 5,334.36 5,334.36 0.0M
2021-10-05 5,384.14 5,384.14 5,384.14 5,384.14 0.0M
2021-10-04 5,313.58 5,313.58 5,313.58 5,313.58 0.0M
2021-10-01 5,528.30 5,528.30 5,528.30 5,528.30 0.0M
2021-09-30 5,545.52 5,545.52 5,545.52 5,545.52 0.0M
2021-09-29 5,505.43 5,505.43 5,505.43 5,505.43 0.0M
2021-09-28 5,543.09 5,543.09 5,543.09 5,543.09 0.0M
2021-09-27 5,667.55 5,667.55 5,667.55 5,667.55 0.0M
2021-09-24 5,565.51 5,565.51 5,565.51 5,565.51 0.0M
2021-09-23 5,619.16 5,619.16 5,619.16 5,619.16 0.0M
2021-09-22 5,547.01 5,547.01 5,547.01 5,547.01 0.0M
2021-09-21 5,548.33 5,548.33 5,548.33 5,548.33 0.0M
2021-09-20 5,601.95 5,601.95 5,601.95 5,601.95 0.0M
2021-09-17 5,680.71 5,680.71 5,680.71 5,680.71 0.0M
2021-09-16 5,708.21 5,708.21 5,708.21 5,708.21 0.0M
2021-09-15 5,665.21 5,665.21 5,665.21 5,665.21 0.0M
2021-09-14 5,711.28 5,711.28 5,711.28 5,711.28 0.0M
2021-09-13 5,679.79 5,679.79 5,679.79 5,679.79 0.0M
2021-09-10 5,634.18 5,634.18 5,634.18 5,634.18 0.0M
2021-09-09 5,523.07 5,523.07 5,523.07 5,523.07 0.0M
2021-09-08 5,505.74 5,505.74 5,505.74 5,505.74 0.0M
2021-09-07 5,535.35 5,535.35 5,535.35 5,535.35 0.0M
2021-09-06 5,654.00 5,654.00 5,654.00 5,654.00 0.0M
2021-09-03 5,529.27 5,529.27 5,529.27 5,529.27 0.0M
2021-09-02 5,562.00 5,562.00 5,562.00 5,562.00 0.0M
2021-09-01 5,543.29 5,543.29 5,543.29 5,543.29 0.0M
2021-08-31 5,413.87 5,413.87 5,413.87 5,413.87 0.0M
2021-08-30 5,250.03 5,250.03 5,250.03 5,250.03 0.0M
2021-08-27 5,190.92 5,190.92 5,190.92 5,190.92 0.0M
2021-08-26 5,091.65 5,091.65 5,091.65 5,091.65 0.0M
2021-08-25 5,051.89 5,051.89 5,051.89 5,051.89 0.0M
2021-08-24 5,071.02 5,071.02 5,071.02 5,071.02 0.0M
2021-08-23 4,999.69 4,999.69 4,999.69 4,999.69 0.0M
2021-08-20 4,955.32 4,955.32 4,955.32 4,955.32 0.0M
2021-08-19 5,011.52 5,011.52 5,011.52 5,011.52 0.0M
2021-08-18 5,006.66 5,006.66 5,006.66 5,006.66 0.0M
2021-08-17 5,066.56 5,066.56 5,066.56 5,066.56 0.0M
2021-08-16 5,015.26 5,015.26 5,015.26 5,015.26 0.0M
2021-08-13 4,915.61 4,915.61 4,915.61 4,915.61 0.0M
2021-08-12 4,957.94 4,957.94 4,957.94 4,957.94 0.0M
2021-08-11 4,977.32 4,977.32 4,977.32 4,977.32 0.0M
2021-08-10 4,915.88 4,915.88 4,915.88 4,915.88 0.0M
2021-08-09 4,930.45 4,930.45 4,930.45 4,930.45 0.0M
2021-08-06 4,852.47 4,852.47 4,852.47 4,852.47 0.0M
2021-08-05 4,936.73 4,936.73 4,936.73 4,936.73 0.0M
2021-08-04 4,868.63 4,868.63 4,868.63 4,868.63 0.0M
2021-08-03 4,846.59 4,846.59 4,846.59 4,846.59 0.0M
2021-08-02 4,887.80 4,887.80 4,887.80 4,887.80 0.0M
2021-07-30 4,900.37 4,900.37 4,900.37 4,900.37 0.0M
2021-07-29 4,961.10 4,961.10 4,961.10 4,961.10 0.0M
2021-07-28 5,012.35 5,012.35 5,012.35 5,012.35 0.0M
2021-07-27 4,916.54 4,916.54 4,916.54 4,916.54 0.0M
2021-07-26 5,069.68 5,069.68 5,069.68 5,069.68 0.0M
2021-07-23 5,052.70 5,052.70 5,052.70 5,052.70 0.0M
2021-07-22 5,074.36 5,074.36 5,074.36 5,074.36 0.0M
2021-07-21 5,040.67 5,040.67 5,040.67 5,040.67 0.0M
2021-07-20 5,025.82 5,025.82 5,025.82 5,025.82 0.0M
2021-07-19 5,032.02 5,032.02 5,032.02 5,032.02 0.0M
2021-07-16 5,084.38 5,084.38 5,084.38 5,084.38 0.0M
2021-07-15 5,091.44 5,091.44 5,091.44 5,091.44 0.0M
2021-07-14 5,147.44 5,147.44 5,147.44 5,147.44 0.0M
2021-07-13 5,191.67 5,191.67 5,191.67 5,191.67 0.0M
2021-07-12 5,201.95 5,201.95 5,201.95 5,201.95 0.0M
2021-07-09 5,142.10 5,142.10 5,142.10 5,142.10 0.0M
2021-07-08 5,260.62 5,260.62 5,260.62 5,260.62 0.0M
2021-07-07 5,305.36 5,305.36 5,305.36 5,305.36 0.0M
2021-07-06 5,150.40 5,150.40 5,150.40 5,150.40 0.0M
2021-07-05 5,168.03 5,168.03 5,168.03 5,168.03 0.0M
2021-07-02 5,143.77 5,143.77 5,143.77 5,143.77 0.0M
2021-07-01 5,105.35 5,105.35 5,105.35 5,105.35 0.0M
2021-06-30 5,144.30 5,144.30 5,144.30 5,144.30 0.0M
2021-06-29 5,059.49 5,059.49 5,059.49 5,059.49 0.0M
2021-06-28 5,045.67 5,045.67 5,045.67 5,045.67 0.0M
2021-06-25 5,029.59 5,029.59 5,029.59 5,029.59 0.0M
2021-06-24 5,016.58 5,016.58 5,016.58 5,016.58 0.0M
2021-06-23 4,975.57 4,975.57 4,975.57 4,975.57 0.0M
2021-06-22 4,949.55 4,949.55 4,949.55 4,949.55 0.0M
2021-06-21 5,023.78 5,023.78 5,023.78 5,023.78 0.0M
2021-06-18 4,996.20 4,996.20 4,996.20 4,996.20 0.0M
2021-06-17 4,979.55 4,979.55 4,979.55 4,979.55 0.0M
2021-06-16 4,891.92 4,891.92 4,891.92 4,891.92 0.0M
2021-06-15 4,918.34 4,918.34 4,918.34 4,918.34 0.0M
2021-06-14 5,008.62 5,008.62 5,008.62 5,008.62 0.0M
2021-06-11 4,997.88 4,997.88 4,997.88 4,997.88 0.0M
2021-06-10 4,932.28 4,932.28 4,932.28 4,932.28 0.0M
2021-06-09 4,974.65 4,974.65 4,974.65 4,974.65 0.0M
2021-06-08 4,870.81 4,870.81 4,870.81 4,870.81 0.0M
2021-06-07 4,896.22 4,896.22 4,896.22 4,896.22 0.0M
2021-06-04 4,894.38 4,894.38 4,894.38 4,894.38 0.0M
2021-06-03 4,860.95 4,860.95 4,860.95 4,860.95 0.0M
2021-06-02 4,945.63 4,945.63 4,945.63 4,945.63 0.0M
2021-06-01 4,886.54 4,886.54 4,886.54 4,886.54 0.0M
2021-05-31 4,909.70 4,909.70 4,909.70 4,909.70 0.0M
2021-05-28 4,939.34 4,939.34 4,939.34 4,939.34 0.0M
2021-05-27 4,946.32 4,946.32 4,946.32 4,946.32 0.0M
2021-05-26 4,957.51 4,957.51 4,957.51 4,957.51 0.0M
2021-05-25 4,865.88 4,865.88 4,865.88 4,865.88 0.0M
2021-05-24 4,852.58 4,852.58 4,852.58 4,852.58 0.0M
2021-05-21 4,739.58 4,739.58 4,739.58 4,739.58 0.0M
2021-05-20 4,702.70 4,702.70 4,702.70 4,702.70 0.0M
2021-05-19 4,679.43 4,679.43 4,679.43 4,679.43 0.0M
2021-05-18 4,754.42 4,754.42 4,754.42 4,754.42 0.0M
2021-05-17 4,658.57 4,658.57 4,658.57 4,658.57 0.0M
2021-05-14 4,660.84 4,660.84 4,660.84 4,660.84 0.0M
2021-05-13 4,605.66 4,605.66 4,605.66 4,605.66 0.0M
2021-05-12 4,617.45 4,617.45 4,617.45 4,617.45 0.0M
2021-05-11 4,682.55 4,682.55 4,682.55 4,682.55 0.0M
2021-05-10 4,750.29 4,750.29 4,750.29 4,750.29 0.0M
2021-05-07 4,862.29 4,862.29 4,862.29 4,862.29 0.0M
2021-05-06 4,870.05 4,870.05 4,870.05 4,870.05 0.0M
2021-05-05 4,956.81 4,956.81 4,956.81 4,956.81 0.0M
2021-05-04 4,818.53 4,818.53 4,818.53 4,818.53 0.0M
2021-04-30 5,008.19 5,008.19 5,008.19 5,008.19 0.0M
2021-04-29 5,035.78 5,035.78 5,035.78 5,035.78 0.0M
2021-04-28 4,912.74 4,912.74 4,912.74 4,912.74 0.0M
2021-04-27 4,852.11 4,852.11 4,852.11 4,852.11 0.0M
2021-04-26 4,807.89 4,807.89 4,807.89 4,807.89 0.0M
2021-04-23 4,683.65 4,683.65 4,683.65 4,683.65 0.0M
2021-04-22 4,761.66 4,761.66 4,761.66 4,761.66 0.0M
2021-04-21 4,738.68 4,738.68 4,738.68 4,738.68 0.0M
2021-04-20 4,749.26 4,749.26 4,749.26 4,749.26 0.0M
2021-04-19 4,786.89 4,786.89 4,786.89 4,786.89 0.0M
2021-04-16 4,809.00 4,809.00 4,809.00 4,809.00 0.0M
2021-04-15 4,775.68 4,775.68 4,775.68 4,775.68 0.0M
2021-04-14 4,811.15 4,811.15 4,811.15 4,811.15 0.0M
2021-04-13 4,699.95 4,699.95 4,699.95 4,699.95 0.0M
2021-04-12 4,913.28 4,913.28 4,913.28 4,913.28 0.0M
2021-04-09 4,879.78 4,879.78 4,879.78 4,879.78 0.0M
2021-04-08 4,937.01 4,937.01 4,937.01 4,937.01 0.0M
2021-04-07 4,915.70 4,915.70 4,915.70 4,915.70 0.0M
2021-04-06 4,987.61 4,987.61 4,987.61 4,987.61 0.0M
2021-04-05 4,948.15 4,948.15 4,948.15 4,948.15 0.0M
2021-04-02 4,961.66 4,961.66 4,961.66 4,961.66 0.0M
2021-04-01 4,936.38 4,936.38 4,936.38 4,936.38 0.0M
2021-03-31 4,916.21 4,916.21 4,916.21 4,916.21 0.0M
2021-03-30 4,810.66 4,810.66 4,810.66 4,810.66 0.0M
2021-03-29 4,803.58 4,803.58 4,803.58 4,803.58 0.0M
2021-03-26 4,747.71 4,747.71 4,747.71 4,747.71 0.0M
2021-03-25 4,690.02 4,690.02 4,690.02 4,690.02 0.0M
2021-03-24 4,890.85 4,890.85 4,890.85 4,890.85 0.0M
2021-03-23 4,929.83 4,929.83 4,929.83 4,929.83 0.0M
2021-03-22 4,917.74 4,917.74 4,917.74 4,917.74 0.0M
2021-03-19 4,946.15 4,946.15 4,946.15 4,946.15 0.0M
2021-03-18 4,929.80 4,929.80 4,929.80 4,929.80 0.0M
2021-03-17 4,976.05 4,976.05 4,976.05 4,976.05 0.0M
2021-03-16 5,133.35 5,133.35 5,133.35 5,133.35 0.0M
2021-03-15 4,997.13 4,997.13 4,997.13 4,997.13 0.0M
2021-03-12 4,871.16 4,871.16 4,871.16 4,871.16 0.0M
2021-03-11 4,869.67 4,869.67 4,869.67 4,869.67 0.0M
2021-03-10 4,734.80 4,734.80 4,734.80 4,734.80 0.0M
2021-03-09 4,691.24 4,691.24 4,691.24 4,691.24 0.0M
2021-03-05 4,713.99 4,713.99 4,713.99 4,713.99 0.0M
2021-03-04 4,923.22 4,923.22 4,923.22 4,923.22 0.0M
2021-03-03 5,119.73 5,119.73 5,119.73 5,119.73 0.0M
2021-03-02 5,107.09 5,107.09 5,107.09 5,107.09 0.0M
2021-03-01 5,045.80 5,045.80 5,045.80 5,045.80 0.0M
2021-02-26 4,920.39 4,920.39 4,920.39 4,920.39 0.0M
2021-02-25 5,036.26 5,036.26 5,036.26 5,036.26 0.0M
2021-02-24 5,010.36 5,010.36 5,010.36 5,010.36 0.0M
2021-02-22 5,050.89 5,050.89 5,050.89 5,050.89 0.0M
2021-02-20 5,137.95 5,137.95 5,137.95 5,137.95 0.0M
2021-02-19 5,144.85 5,144.85 5,144.85 5,144.85 0.0M
2021-02-18 5,086.05 5,086.05 5,086.05 5,086.05 0.0M
2021-02-17 5,248.29 5,248.29 5,248.29 5,248.29 0.0M
2021-02-16 5,405.13 5,405.13 5,405.13 5,405.13 0.0M
2021-02-15 5,429.95 5,429.95 5,429.95 5,429.95 0.0M
2021-02-12 5,429.45 5,429.45 5,429.45 5,429.45 0.0M
2021-02-11 5,398.99 5,398.99 5,398.99 5,398.99 0.0M
2021-02-10 5,340.67 5,340.67 5,340.67 5,340.67 0.0M
2021-02-09 5,213.15 5,213.15 5,213.15 5,213.15 0.0M
2021-02-08 5,160.80 5,160.80 5,160.80 5,160.80 0.0M
2021-02-05 5,041.25 5,041.25 5,041.25 5,041.25 0.0M
2021-02-04 5,027.43 5,027.43 5,027.43 5,027.43 0.0M
2021-02-03 4,982.50 4,982.50 4,982.50 4,982.50 0.0M
2021-02-02 4,971.51 4,971.51 4,971.51 4,971.51 0.0M
2021-02-01 4,827.03 4,827.03 4,827.03 4,827.03 0.0M
2021-01-29 4,832.47 4,832.47 4,832.47 4,832.47 0.0M
2021-01-28 4,879.02 4,879.02 4,879.02 4,879.02 0.0M
2021-01-27 4,869.65 4,869.65 4,869.65 4,869.65 0.0M
2021-01-26 4,948.61 4,948.61 4,948.61 4,948.61 0.0M
2021-01-25 5,001.70 5,001.70 5,001.70 5,001.70 0.0M
2021-01-22 5,010.95 5,010.95 5,010.95 5,010.95 0.0M
2021-01-21 5,057.30 5,057.30 5,057.30 5,057.30 0.0M
2021-01-20 5,049.14 5,049.14 5,049.14 5,049.14 0.0M
2021-01-19 4,970.92 4,970.92 4,970.92 4,970.92 0.0M
2021-01-18 5,022.74 5,022.74 5,022.74 5,022.74 0.0M
2021-01-15 4,971.36 4,971.36 4,971.36 4,971.36 0.0M
2021-01-14 4,992.35 4,992.35 4,992.35 4,992.35 0.0M
2021-01-13 5,071.41 5,071.41 5,071.41 5,071.41 0.0M
2021-01-12 5,070.59 5,070.59 5,070.59 5,070.59 0.0M
2021-01-11 5,150.37 5,150.37 5,150.37 5,150.37 0.0M
2021-01-08 5,176.62 5,176.62 5,176.62 5,176.62 0.0M
2021-01-06 5,149.72 5,149.72 5,149.72 5,149.72 0.0M
2021-01-05 5,182.83 5,182.83 5,182.83 5,182.83 0.0M
2021-01-04 5,136.11 5,136.11 5,136.11 5,136.11 0.0M