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
2022-12-30 1,767.26 1,767.26 1,767.26 1,767.26 0.0M
2022-12-29 1,772.92 1,772.92 1,772.92 1,772.92 0.0M
2022-12-28 1,769.49 1,769.49 1,769.49 1,769.49 0.0M
2022-12-27 1,794.07 1,794.07 1,794.07 1,794.07 0.0M
2022-12-26 1,769.89 1,769.89 1,769.89 1,769.89 0.0M
2022-12-23 1,772.00 1,772.00 1,772.00 1,772.00 0.0M
2022-12-22 1,795.66 1,795.66 1,795.66 1,795.66 0.0M
2022-12-21 1,773.72 1,773.72 1,773.72 1,773.72 0.0M
2022-12-20 1,772.83 1,772.83 1,772.83 1,772.83 0.0M
2022-12-19 1,743.53 1,743.53 1,743.53 1,743.53 0.0M
2022-12-16 1,772.96 1,772.96 1,772.96 1,772.96 0.0M
2022-12-15 1,780.11 1,780.11 1,780.11 1,780.11 0.0M
2022-12-14 1,798.09 1,798.09 1,798.09 1,798.09 0.0M
2022-12-13 1,847.19 1,847.19 1,847.19 1,847.19 0.0M
2022-12-12 1,860.71 1,860.71 1,860.71 1,860.71 0.0M
2022-12-09 1,886.63 1,886.63 1,886.63 1,886.63 0.0M
2022-12-08 1,897.18 1,897.18 1,897.18 1,897.18 0.0M
2022-12-07 1,918.66 1,918.66 1,918.66 1,918.66 0.0M
2022-12-06 1,934.17 1,934.17 1,934.17 1,934.17 0.0M
2022-12-05 1,930.17 1,930.17 1,930.17 1,930.17 0.0M
2022-12-02 1,909.07 1,909.07 1,909.07 1,909.07 0.0M
2022-12-01 1,913.09 1,913.09 1,913.09 1,913.09 0.0M
2022-11-30 1,914.79 1,914.79 1,914.79 1,914.79 0.0M
2022-11-29 1,916.63 1,916.63 1,916.63 1,916.63 0.0M
2022-11-28 1,865.08 1,865.08 1,865.08 1,865.08 0.0M
2022-11-25 1,948.05 1,948.05 1,948.05 1,948.05 0.0M
2022-11-24 2,031.55 2,031.55 2,031.55 2,031.55 0.0M
2022-11-23 2,035.20 2,035.20 2,035.20 2,035.20 0.0M
2022-11-22 1,994.14 1,994.14 1,994.14 1,994.14 0.0M
2022-11-21 1,965.66 1,965.66 1,965.66 1,965.66 0.0M
2022-11-18 2,021.70 2,021.70 2,021.70 2,021.70 0.0M
2022-11-17 2,017.38 2,017.38 2,017.38 2,017.38 0.0M
2022-11-16 2,024.99 2,024.99 2,024.99 2,024.99 0.0M
2022-11-15 2,031.17 2,031.17 2,031.17 2,031.17 0.0M
2022-11-14 2,053.00 2,053.00 2,053.00 2,053.00 0.0M
2022-11-11 2,016.71 2,016.71 2,016.71 2,016.71 0.0M
2022-11-10 2,021.40 2,021.40 2,021.40 2,021.40 0.0M
2022-11-09 1,963.27 1,963.27 1,963.27 1,963.27 0.0M
2022-11-08 2,027.02 2,027.02 2,027.02 2,027.02 0.0M
2022-11-07 2,032.78 2,032.78 2,032.78 2,032.78 0.0M
2022-11-03 1,996.38 1,996.38 1,996.38 1,996.38 0.0M
2022-11-02 2,005.81 2,005.81 2,005.81 2,005.81 0.0M
2022-11-01 2,022.23 2,022.23 2,022.23 2,022.23 0.0M
2022-10-31 1,975.65 1,975.65 1,975.65 1,975.65 0.0M
2022-10-28 1,918.44 1,918.44 1,918.44 1,918.44 0.0M
2022-10-27 1,915.12 1,915.12 1,915.12 1,915.12 0.0M
2022-10-26 1,895.77 1,895.77 1,895.77 1,895.77 0.0M
2022-10-25 1,912.34 1,912.34 1,912.34 1,912.34 0.0M
2022-10-24 1,858.80 1,858.80 1,858.80 1,858.80 0.0M
2022-10-21 1,846.71 1,846.71 1,846.71 1,846.71 0.0M
2022-10-20 1,834.11 1,834.11 1,834.11 1,834.11 0.0M
2022-10-19 1,792.97 1,792.97 1,792.97 1,792.97 0.0M
2022-10-18 1,895.53 1,895.53 1,895.53 1,895.53 0.0M
2022-10-17 1,894.57 1,894.57 1,894.57 1,894.57 0.0M
2022-10-14 1,862.72 1,862.72 1,862.72 1,862.72 0.0M
2022-10-13 1,872.92 1,872.92 1,872.92 1,872.92 0.0M
2022-10-12 1,897.50 1,897.50 1,897.50 1,897.50 0.0M
2022-10-11 1,859.54 1,859.54 1,859.54 1,859.54 0.0M
2022-10-10 1,822.41 1,822.41 1,822.41 1,822.41 0.0M
2022-10-07 1,776.64 1,776.64 1,776.64 1,776.64 0.0M
2022-10-06 1,840.34 1,840.34 1,840.34 1,840.34 0.0M
2022-10-05 1,868.16 1,868.16 1,868.16 1,868.16 0.0M
2022-10-04 1,848.79 1,848.79 1,848.79 1,848.79 0.0M
2022-10-03 1,795.00 1,795.00 1,795.00 1,795.00 0.0M
2022-09-30 1,699.75 1,699.75 1,699.75 1,699.75 0.0M
2022-09-29 1,689.31 1,689.31 1,689.31 1,689.31 0.0M
2022-09-28 1,643.26 1,643.26 1,643.26 1,643.26 0.0M
2022-09-27 1,554.35 1,554.35 1,554.35 1,554.35 0.0M
2022-09-26 1,509.86 1,509.86 1,509.86 1,509.86 0.0M
2022-09-23 1,710.36 1,710.36 1,710.36 1,710.36 0.0M
2022-09-22 1,831.09 1,831.09 1,831.09 1,831.09 0.0M
2022-09-21 1,784.61 1,784.61 1,784.61 1,784.61 0.0M
2022-09-20 1,892.72 1,892.72 1,892.72 1,892.72 0.0M
2022-09-19 2,122.00 2,122.00 2,122.00 2,122.00 0.0M
2022-09-16 2,098.58 2,098.58 2,098.58 2,098.58 0.0M
2022-09-15 2,069.05 2,069.05 2,069.05 2,069.05 0.0M
2022-09-14 2,054.67 2,054.67 2,054.67 2,054.67 0.0M
2022-09-13 2,064.66 2,064.66 2,064.66 2,064.66 0.0M
2022-09-12 2,044.24 2,044.24 2,044.24 2,044.24 0.0M
2022-09-09 1,982.95 1,982.95 1,982.95 1,982.95 0.0M
2022-09-08 1,958.99 1,958.99 1,958.99 1,958.99 0.0M
2022-09-07 1,972.13 1,972.13 1,972.13 1,972.13 0.0M
2022-09-06 1,965.32 1,965.32 1,965.32 1,965.32 0.0M
2022-09-05 2,047.36 2,047.36 2,047.36 2,047.36 0.0M
2022-09-02 2,038.58 2,038.58 2,038.58 2,038.58 0.0M
2022-09-01 2,062.55 2,062.55 2,062.55 2,062.55 0.0M
2022-08-31 2,053.51 2,053.51 2,053.51 2,053.51 0.0M
2022-08-30 2,068.92 2,068.92 2,068.92 2,068.92 0.0M
2022-08-29 2,008.42 2,008.42 2,008.42 2,008.42 0.0M
2022-08-26 2,004.82 2,004.82 2,004.82 2,004.82 0.0M
2022-08-25 2,017.53 2,017.53 2,017.53 2,017.53 0.0M
2022-08-24 1,984.75 1,984.75 1,984.75 1,984.75 0.0M
2022-08-23 1,994.09 1,994.09 1,994.09 1,994.09 0.0M
2022-08-22 1,912.27 1,912.27 1,912.27 1,912.27 0.0M
2022-08-19 1,852.11 1,852.11 1,852.11 1,852.11 0.0M
2022-08-18 1,876.93 1,876.93 1,876.93 1,876.93 0.0M
2022-08-17 1,873.89 1,873.89 1,873.89 1,873.89 0.0M
2022-08-16 1,853.57 1,853.57 1,853.57 1,853.57 0.0M
2022-08-15 1,830.16 1,830.16 1,830.16 1,830.16 0.0M
2022-08-12 1,831.75 1,831.75 1,831.75 1,831.75 0.0M
2022-08-11 1,839.79 1,839.79 1,839.79 1,839.79 0.0M
2022-08-10 1,895.14 1,895.14 1,895.14 1,895.14 0.0M
2022-08-09 1,863.18 1,863.18 1,863.18 1,863.18 0.0M
2022-08-08 1,845.14 1,845.14 1,845.14 1,845.14 0.0M
2022-08-05 1,752.81 1,752.81 1,752.81 1,752.81 0.0M
2022-08-04 1,896.33 1,896.33 1,896.33 1,896.33 0.0M
2022-08-03 1,834.09 1,834.09 1,834.09 1,834.09 0.0M
2022-08-02 1,775.38 1,775.38 1,775.38 1,775.38 0.0M
2022-08-01 1,824.00 1,824.00 1,824.00 1,824.00 0.0M
2022-07-29 1,860.52 1,860.52 1,860.52 1,860.52 0.0M
2022-07-28 1,953.59 1,953.59 1,953.59 1,953.59 0.0M
2022-07-27 1,952.64 1,952.64 1,952.64 1,952.64 0.0M
2022-07-26 2,005.08 2,005.08 2,005.08 2,005.08 0.0M
2022-07-25 1,852.61 1,852.61 1,852.61 1,852.61 0.0M
2022-07-22 1,685.53 1,685.53 1,685.53 1,685.53 0.0M
2022-07-21 1,604.16 1,604.16 1,604.16 1,604.16 0.0M
2022-07-20 1,616.41 1,616.41 1,616.41 1,616.41 0.0M
2022-07-19 1,579.68 1,579.68 1,579.68 1,579.68 0.0M
2022-07-18 1,597.47 1,597.47 1,597.47 1,597.47 0.0M
2022-07-15 1,533.43 1,533.43 1,533.43 1,533.43 0.0M
2022-07-14 1,508.16 1,508.16 1,508.16 1,508.16 0.0M
2022-07-13 1,499.67 1,499.67 1,499.67 1,499.67 0.0M
2022-07-12 1,555.44 1,555.44 1,555.44 1,555.44 0.0M
2022-07-11 1,567.46 1,567.46 1,567.46 1,567.46 0.0M
2022-07-08 1,584.47 1,584.47 1,584.47 1,584.47 0.0M
2022-07-07 1,591.46 1,591.46 1,591.46 1,591.46 0.0M
2022-07-06 1,522.40 1,522.40 1,522.40 1,522.40 0.0M
2022-07-05 1,555.09 1,555.09 1,555.09 1,555.09 0.0M
2022-07-04 1,522.35 1,522.35 1,522.35 1,522.35 0.0M
2022-07-01 1,468.72 1,468.72 1,468.72 1,468.72 0.0M
2022-06-30 1,472.89 1,472.89 1,472.89 1,472.89 0.0M
2022-06-29 1,568.58 1,568.58 1,568.58 1,568.58 0.0M
2022-06-28 1,604.65 1,604.65 1,604.65 1,604.65 0.0M
2022-06-27 1,621.45 1,621.45 1,621.45 1,621.45 0.0M
2022-06-24 1,506.39 1,506.39 1,506.39 1,506.39 0.0M
2022-06-23 1,523.83 1,523.83 1,523.83 1,523.83 0.0M
2022-06-22 1,466.76 1,466.76 1,466.76 1,466.76 0.0M
2022-06-21 1,421.63 1,421.63 1,421.63 1,421.63 0.0M
2022-06-20 1,439.78 1,439.78 1,439.78 1,439.78 0.0M
2022-06-17 1,362.46 1,362.46 1,362.46 1,362.46 0.0M
2022-06-16 1,367.72 1,367.72 1,367.72 1,367.72 0.0M
2022-06-15 1,302.28 1,302.28 1,302.28 1,302.28 0.0M
2022-06-14 1,282.87 1,282.87 1,282.87 1,282.87 0.0M
2022-06-10 1,299.41 1,299.41 1,299.41 1,299.41 0.0M
2022-06-09 1,307.84 1,307.84 1,307.84 1,307.84 0.0M
2022-06-08 1,364.71 1,364.71 1,364.71 1,364.71 0.0M
2022-06-07 1,334.69 1,334.69 1,334.69 1,334.69 0.0M
2022-06-06 1,311.90 1,311.90 1,311.90 1,311.90 0.0M
2022-06-03 1,405.30 1,405.30 1,405.30 1,405.30 0.0M
2022-06-02 1,496.07 1,496.07 1,496.07 1,496.07 0.0M
2022-06-01 1,494.69 1,494.69 1,494.69 1,494.69 0.0M
2022-05-31 1,480.91 1,480.91 1,480.91 1,480.91 0.0M
2022-05-30 1,513.11 1,513.11 1,513.11 1,513.11 0.0M
2022-05-27 1,563.54 1,563.54 1,563.54 1,563.54 0.0M
2022-05-26 1,584.75 1,584.75 1,584.75 1,584.75 0.0M
2022-05-25 1,528.20 1,528.20 1,528.20 1,528.20 0.0M
2022-05-24 1,511.17 1,511.17 1,511.17 1,511.17 0.0M
2022-05-23 1,523.89 1,523.89 1,523.89 1,523.89 0.0M
2022-05-20 1,570.01 1,570.01 1,570.01 1,570.01 0.0M
2022-05-19 1,619.87 1,619.87 1,619.87 1,619.87 0.0M
2022-05-18 1,635.73 1,635.73 1,635.73 1,635.73 0.0M
2022-05-17 1,617.41 1,617.41 1,617.41 1,617.41 0.0M
2022-05-16 1,564.16 1,564.16 1,564.16 1,564.16 0.0M
2022-05-13 1,521.36 1,521.36 1,521.36 1,521.36 0.0M
2022-05-12 1,521.43 1,521.43 1,521.43 1,521.43 0.0M
2022-05-11 1,606.40 1,606.40 1,606.40 1,606.40 0.0M
2022-05-06 1,612.88 1,612.88 1,612.88 1,612.88 0.0M
2022-05-05 1,658.53 1,658.53 1,658.53 1,658.53 0.0M
2022-05-04 1,636.49 1,636.49 1,636.49 1,636.49 0.0M
2022-04-29 1,702.89 1,702.89 1,702.89 1,702.89 0.0M
2022-04-28 1,667.82 1,667.82 1,667.82 1,667.82 0.0M
2022-04-27 1,692.69 1,692.69 1,692.69 1,692.69 0.0M
2022-04-26 1,549.41 1,549.41 1,549.41 1,549.41 0.0M
2022-04-25 1,490.15 1,490.15 1,490.15 1,490.15 0.0M
2022-04-22 1,651.78 1,651.78 1,651.78 1,651.78 0.0M
2022-04-21 1,634.68 1,634.68 1,634.68 1,634.68 0.0M
2022-04-20 1,746.33 1,746.33 1,746.33 1,746.33 0.0M
2022-04-19 1,778.43 1,778.43 1,778.43 1,778.43 0.0M
2022-04-18 1,799.15 1,799.15 1,799.15 1,799.15 0.0M
2022-04-15 1,883.70 1,883.70 1,883.70 1,883.70 0.0M
2022-04-14 1,870.40 1,870.40 1,870.40 1,870.40 0.0M
2022-04-13 1,999.90 1,999.90 1,999.90 1,999.90 0.0M
2022-04-12 1,988.49 1,988.49 1,988.49 1,988.49 0.0M
2022-04-11 2,022.03 2,022.03 2,022.03 2,022.03 0.0M
2022-04-08 2,052.56 2,052.56 2,052.56 2,052.56 0.0M
2022-04-07 2,051.02 2,051.02 2,051.02 2,051.02 0.0M
2022-04-06 2,015.43 2,015.43 2,015.43 2,015.43 0.0M
2022-04-05 2,095.04 2,095.04 2,095.04 2,095.04 0.0M
2022-04-04 2,223.42 2,223.42 2,223.42 2,223.42 0.0M
2022-04-01 2,271.47 2,271.47 2,271.47 2,271.47 0.0M
2022-03-31 2,224.11 2,224.11 2,224.11 2,224.11 0.0M
2022-03-30 2,044.83 2,044.83 2,044.83 2,044.83 0.0M
2022-03-29 1,893.50 1,893.50 1,893.50 1,893.50 0.0M
2022-03-28 1,792.13 1,792.13 1,792.13 1,792.13 0.0M
2022-02-25 1,803.58 1,803.58 1,803.58 1,803.58 0.0M
2022-02-24 1,649.75 1,649.75 1,649.75 1,649.75 0.0M
2022-02-22 3,032.56 3,032.56 3,032.56 3,032.56 0.0M
2022-02-21 2,868.80 2,868.80 2,868.80 2,868.80 0.0M
2022-02-18 3,244.25 3,244.25 3,244.25 3,244.25 0.0M
2022-02-17 3,513.67 3,513.67 3,513.67 3,513.67 0.0M
2022-02-16 3,623.46 3,623.46 3,623.46 3,623.46 0.0M
2022-02-15 3,599.73 3,599.73 3,599.73 3,599.73 0.0M
2022-02-14 3,214.85 3,214.85 3,214.85 3,214.85 0.0M
2022-02-11 3,395.70 3,395.70 3,395.70 3,395.70 0.0M
2022-02-10 3,569.97 3,569.97 3,569.97 3,569.97 0.0M
2022-02-09 3,461.03 3,461.03 3,461.03 3,461.03 0.0M
2022-02-08 3,304.26 3,304.26 3,304.26 3,304.26 0.0M
2022-02-07 3,251.89 3,251.89 3,251.89 3,251.89 0.0M
2022-02-04 3,264.91 3,264.91 3,264.91 3,264.91 0.0M
2022-02-03 3,327.41 3,327.41 3,327.41 3,327.41 0.0M
2022-02-02 3,469.57 3,469.57 3,469.57 3,469.57 0.0M
2022-02-01 3,467.23 3,467.23 3,467.23 3,467.23 0.0M
2022-01-31 3,372.00 3,372.00 3,372.00 3,372.00 0.0M
2022-01-28 3,152.30 3,152.30 3,152.30 3,152.30 0.0M
2022-01-27 3,138.50 3,138.50 3,138.50 3,138.50 0.0M
2022-01-26 3,159.26 3,159.26 3,159.26 3,159.26 0.0M
2022-01-25 2,984.53 2,984.53 2,984.53 2,984.53 0.0M
2022-01-24 2,925.68 2,925.68 2,925.68 2,925.68 0.0M
2022-01-21 3,325.51 3,325.51 3,325.51 3,325.51 0.0M
2022-01-20 3,514.44 3,514.44 3,514.44 3,514.44 0.0M
2022-01-19 3,453.34 3,453.34 3,453.34 3,453.34 0.0M
2022-01-18 3,558.00 3,558.00 3,558.00 3,558.00 0.0M
2022-01-17 3,781.05 3,781.05 3,781.05 3,781.05 0.0M
2022-01-14 3,699.13 3,699.13 3,699.13 3,699.13 0.0M
2022-01-13 3,949.64 3,949.64 3,949.64 3,949.64 0.0M
2022-01-12 4,063.71 4,063.71 4,063.71 4,063.71 0.0M
2022-01-11 4,024.42 4,024.42 4,024.42 4,024.42 0.0M
2022-01-10 3,803.11 3,803.11 3,803.11 3,803.11 0.0M
2022-01-06 3,946.59 3,946.59 3,946.59 3,946.59 0.0M
2022-01-05 4,109.82 4,109.82 4,109.82 4,109.82 0.0M
2022-01-04 4,192.18 4,192.18 4,192.18 4,192.18 0.0M
2022-01-03 4,277.54 4,277.54 4,277.54 4,277.54 0.0M