MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ Russische Föderation →
2,682.46
Letzte Aktualisierung: 2025-09-29
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 3,753.36 3,793.74 3,740.93 3,790.19 0.0M
2021-12-29 3,759.74 3,770.09 3,727.35 3,752.48 0.0M
2021-12-28 3,748.94 3,790.44 3,746.00 3,763.13 0.0M
2021-12-27 3,704.89 3,748.17 3,704.89 3,747.86 0.0M
2021-12-24 3,698.32 3,704.45 3,653.63 3,699.86 0.0M
2021-12-23 3,731.90 3,751.37 3,691.04 3,697.49 0.0M
2021-12-22 3,718.43 3,759.67 3,699.06 3,727.63 0.0M
2021-12-21 3,680.47 3,717.64 3,670.16 3,711.96 0.0M
2021-12-20 3,689.99 3,690.53 3,629.61 3,669.30 0.0M
2021-12-17 3,725.42 3,739.59 3,696.50 3,733.39 0.0M
2021-12-16 3,685.25 3,755.07 3,678.56 3,729.40 0.0M
2021-12-15 3,637.80 3,676.60 3,608.60 3,673.92 0.0M
2021-12-14 3,582.07 3,644.72 3,352.53 3,636.41 0.0M
2021-12-13 3,773.82 3,794.52 3,580.90 3,583.57 0.0M
2021-12-10 3,807.81 3,814.06 3,756.70 3,766.28 0.0M
2021-12-09 3,812.91 3,847.76 3,780.30 3,808.38 0.0M
2021-12-08 3,882.20 3,915.65 3,773.61 3,805.05 0.0M
2021-12-07 3,815.98 3,884.77 3,810.03 3,875.94 0.0M
2021-12-06 3,919.10 3,942.19 3,800.76 3,838.19 0.0M
2021-12-03 3,906.05 3,913.30 3,885.43 3,910.75 0.0M
2021-12-02 3,954.34 3,963.14 3,943.73 3,961.01 0.0M
2021-12-01 3,959.56 3,966.88 3,909.60 3,919.24 0.0M
2021-11-30 3,861.22 3,890.59 3,819.76 3,855.38 0.0M
2021-11-29 3,880.59 3,907.04 3,875.14 3,886.18 0.0M
2021-11-26 3,808.69 3,821.54 3,797.11 3,802.03 0.0M
2021-11-25 3,948.77 3,951.73 3,941.07 3,943.33 0.0M
2021-11-24 3,954.77 3,967.36 3,945.58 3,956.66 0.0M
2021-11-23 3,959.99 3,992.83 3,958.13 3,991.56 0.0M
2021-11-22 3,874.81 3,883.19 3,834.18 3,852.21 0.0M
2021-11-19 4,015.38 4,028.49 4,010.42 4,016.67 0.0M
2021-11-18 4,092.42 4,106.46 4,092.42 4,100.05 0.0M
2021-11-17 4,142.16 4,149.02 4,119.69 4,130.55 0.0M
2021-11-16 4,123.79 4,125.92 4,115.77 4,119.88 0.0M
2021-11-15 4,136.89 4,142.69 4,118.56 4,132.19 0.0M
2021-11-12 4,125.94 4,136.13 4,118.89 4,123.47 0.0M
2021-11-11 4,181.15 4,194.36 4,178.94 4,184.31 0.0M
2021-11-10 4,167.60 4,172.47 4,122.22 4,126.98 0.0M
2021-11-09 4,186.12 4,191.03 4,175.53 4,186.47 0.0M
2021-11-08 4,213.59 4,218.27 4,205.78 4,206.37 0.0M
2021-11-05 4,173.97 4,178.97 4,163.64 4,178.78 0.0M
2021-11-03 4,185.53 4,200.23 4,179.28 4,197.27 0.0M
2021-11-02 4,204.72 4,208.67 4,199.47 4,201.34 0.0M
2021-11-01 4,223.18 4,235.20 4,221.49 4,234.74 0.0M
2021-10-29 4,149.31 4,156.65 4,140.13 4,153.63 0.0M
2021-10-28 4,185.75 4,205.26 4,183.20 4,197.13 0.0M
2021-10-27 4,232.61 4,240.35 4,217.38 4,217.38 0.0M
2021-10-26 4,236.44 4,245.00 4,228.25 4,229.83 0.0M
2021-10-25 4,254.68 4,257.72 4,246.33 4,256.78 0.0M
2021-10-22 4,198.92 4,203.61 4,191.08 4,196.05 0.0M
2021-10-21 4,221.62 4,231.35 4,216.07 4,225.19 0.0M
2021-10-20 4,289.74 4,294.13 4,281.82 4,285.50 0.0M
2021-10-19 4,275.96 4,293.47 4,275.10 4,293.47 0.0M
2021-10-18 4,249.23 4,257.78 4,243.64 4,245.96 0.0M
2021-10-15 4,261.14 4,267.85 4,256.06 4,265.20 0.0M
2021-10-14 4,262.27 4,269.23 4,255.53 4,266.67 0.0M
2021-10-13 4,244.80 4,258.37 4,240.32 4,255.09 0.0M
2021-10-12 4,266.64 4,266.77 4,250.51 4,251.90 0.0M
2021-10-11 4,279.45 4,282.69 4,271.47 4,275.68 0.0M
2021-10-08 4,241.25 4,246.20 4,238.00 4,240.36 0.0M
2021-10-07 4,229.80 4,236.60 4,218.36 4,230.12 0.0M
2021-10-06 4,176.86 4,218.11 4,167.06 4,210.78 0.0M
2021-10-05 4,223.58 4,243.34 4,221.83 4,243.34 0.0M
2021-10-04 4,114.97 4,129.67 4,112.72 4,126.54 0.0M
2021-10-01 4,091.19 4,107.42 4,086.99 4,106.28 0.0M
2021-09-30 4,101.20 4,105.09 4,086.29 4,099.40 0.0M
2021-09-29 4,059.89 4,069.68 4,055.19 4,067.97 0.0M
2021-09-28 4,065.28 4,076.14 4,049.85 4,050.29 0.0M
2021-09-27 4,082.53 4,095.60 4,081.22 4,095.47 0.0M
2021-09-24 4,038.24 4,051.39 4,035.87 4,048.75 0.0M
2021-09-23 4,051.39 4,057.30 4,047.65 4,055.17 0.0M
2021-09-22 4,030.85 4,044.11 4,023.22 4,038.03 0.0M
2021-09-21 3,971.64 3,983.94 3,969.57 3,980.04 0.0M
2021-09-20 3,968.20 3,969.61 3,938.86 3,957.45 0.0M
2021-09-17 4,032.64 4,035.72 4,016.07 4,017.20 0.0M
2021-09-16 4,042.87 4,045.10 4,034.89 4,039.48 0.0M
2021-09-15 4,065.18 4,077.82 4,065.18 4,076.54 0.0M
2021-09-14 4,057.00 4,059.49 4,043.33 4,053.29 0.0M
2021-09-13 4,039.15 4,052.37 4,038.09 4,051.55 0.0M
2021-09-10 4,006.72 4,012.30 3,999.64 4,003.61 0.0M
2021-09-09 3,992.62 3,995.83 3,972.51 3,972.70 0.0M
2021-09-08 4,016.45 4,029.32 4,014.48 4,024.35 0.0M
2021-09-07 4,010.73 4,020.44 4,010.16 4,012.70 0.0M
2021-09-06 4,027.96 4,033.76 4,025.13 4,029.07 0.0M
2021-09-03 3,999.02 4,003.04 3,995.66 4,000.88 0.0M
2021-09-02 3,990.51 3,992.64 3,971.56 3,972.09 0.0M
2021-09-01 3,971.00 3,983.06 3,971.00 3,982.57 0.0M
2021-08-31 3,917.45 3,921.17 3,911.58 3,917.08 0.0M
2021-08-30 3,928.74 3,928.74 3,921.47 3,925.21 0.0M
2021-08-27 3,886.43 3,896.16 3,884.86 3,895.16 0.0M
2021-08-26 3,852.86 3,857.02 3,843.92 3,850.54 0.0M
2021-08-25 3,886.41 3,893.52 3,879.73 3,882.78 0.0M
2021-08-24 3,889.51 3,896.48 3,887.50 3,895.68 0.0M
2021-08-23 3,883.95 3,892.09 3,883.01 3,889.44 0.0M
2021-08-20 3,834.79 3,840.58 3,832.70 3,837.05 0.0M
2021-08-19 3,855.55 3,874.98 3,853.98 3,865.36 0.0M
2021-08-18 3,923.84 3,933.43 3,895.67 3,896.15 0.0M
2021-08-17 3,941.67 3,943.01 3,913.28 3,929.89 0.0M
2021-08-16 3,893.48 3,900.77 3,892.59 3,898.31 0.0M
2021-08-13 3,873.07 3,875.61 3,870.81 3,872.44 0.0M
2021-08-12 3,887.52 3,892.66 3,884.17 3,889.76 0.0M
2021-08-11 3,878.10 3,884.34 3,875.05 3,877.41 0.0M
2021-08-10 3,863.46 3,871.48 3,861.58 3,870.47 0.0M
2021-08-09 3,836.55 3,842.51 3,835.02 3,835.79 0.0M
2021-08-06 3,805.00 3,811.46 3,804.96 3,806.07 0.0M
2021-08-05 3,834.06 3,836.92 3,826.10 3,833.54 0.0M
2021-08-04 3,810.35 3,813.97 3,803.23 3,806.46 0.0M
2021-08-03 3,793.78 3,801.84 3,789.54 3,801.15 0.0M
2021-08-02 3,782.32 3,788.10 3,773.69 3,777.81 0.0M
2021-07-30 3,770.59 3,779.88 3,770.59 3,778.98 0.0M
2021-07-29 3,805.49 3,808.46 3,800.46 3,801.21 0.0M
2021-07-28 3,780.70 3,783.36 3,765.40 3,781.79 0.0M
2021-07-27 3,733.56 3,744.25 3,730.47 3,738.33 0.0M
2021-07-26 3,751.35 3,767.65 3,750.10 3,767.49 0.0M
2021-07-23 3,734.65 3,743.53 3,733.24 3,742.35 0.0M
2021-07-22 3,753.22 3,760.32 3,751.86 3,759.27 0.0M
2021-07-21 3,723.37 3,743.20 3,722.96 3,738.80 0.0M
2021-07-20 3,709.25 3,724.02 3,704.40 3,717.06 0.0M
2021-07-19 3,691.99 3,694.89 3,681.24 3,694.26 0.0M
2021-07-16 3,769.79 3,773.84 3,760.74 3,763.67 0.0M
2021-07-15 3,798.63 3,804.46 3,794.51 3,797.86 0.0M
2021-07-14 3,829.27 3,835.68 3,826.42 3,826.78 0.0M
2021-07-13 3,878.77 3,881.35 3,871.54 3,874.51 0.0M
2021-07-12 3,878.45 3,886.64 3,875.61 3,886.11 0.0M
2021-07-09 3,856.86 3,866.57 3,855.31 3,864.39 0.0M
2021-07-08 3,861.29 3,867.55 3,859.90 3,865.09 0.0M
2021-07-07 3,895.20 3,899.97 3,891.04 3,895.85 0.0M
2021-07-06 3,882.19 3,884.91 3,875.41 3,877.93 0.0M
2021-07-05 3,883.08 3,892.69 3,880.19 3,891.78 0.0M
2021-07-02 3,867.73 3,872.12 3,865.42 3,870.93 0.0M
2021-07-01 3,855.42 3,873.52 3,855.42 3,871.04 0.0M
2021-06-30 3,842.56 3,848.05 3,841.42 3,847.13 0.0M
2021-06-29 3,791.79 3,799.93 3,790.79 3,795.99 0.0M
2021-06-28 3,825.28 3,828.72 3,823.26 3,827.53 0.0M
2021-06-25 3,832.08 3,835.82 3,829.49 3,833.22 0.0M
2021-06-24 3,823.17 3,823.44 3,812.16 3,815.26 0.0M
2021-06-23 3,835.38 3,838.53 3,832.01 3,833.90 0.0M
2021-06-22 3,822.55 3,837.65 3,821.68 3,834.65 0.0M
2021-06-21 3,814.64 3,826.65 3,813.45 3,825.71 0.0M
2021-06-18 3,807.22 3,812.80 3,798.53 3,800.95 0.0M
2021-06-17 3,817.73 3,819.07 3,799.31 3,814.84 0.0M
2021-06-16 3,833.71 3,837.48 3,804.16 3,817.47 0.0M
2021-06-15 3,821.53 3,827.87 3,820.37 3,820.92 0.0M
2021-06-11 3,840.48 3,847.01 3,836.71 3,842.79 0.0M
2021-06-10 3,829.59 3,836.52 3,826.12 3,834.17 0.0M
2021-06-09 3,842.70 3,843.76 3,834.75 3,840.40 0.0M
2021-06-08 3,808.37 3,819.71 3,807.43 3,816.87 0.0M
2021-06-07 3,822.63 3,826.85 3,820.52 3,824.94 0.0M
2021-06-04 3,808.64 3,816.01 3,807.43 3,813.21 0.0M
2021-06-03 3,806.07 3,808.71 3,796.57 3,807.27 0.0M
2021-06-02 3,815.41 3,820.22 3,809.00 3,820.01 0.0M
2021-06-01 3,764.98 3,773.70 3,760.68 3,772.41 0.0M
2021-05-31 3,720.80 3,729.01 3,720.51 3,728.36 0.0M
2021-05-28 3,730.95 3,733.70 3,727.24 3,728.24 0.0M
2021-05-27 3,740.17 3,743.51 3,734.84 3,738.83 0.0M
2021-05-26 3,710.92 3,718.71 3,710.16 3,717.69 0.0M
2021-05-25 3,686.96 3,691.49 3,684.70 3,686.25 0.0M
2021-05-24 3,663.26 3,675.34 3,662.09 3,673.89 0.0M
2021-05-21 3,658.00 3,660.48 3,649.17 3,655.45 0.0M
2021-05-20 3,636.22 3,638.47 3,625.87 3,634.63 0.0M
2021-05-19 3,635.81 3,657.13 3,634.76 3,649.02 0.0M
2021-05-18 3,685.15 3,705.34 3,676.88 3,699.07 0.0M
2021-05-17 3,643.84 3,662.34 3,639.61 3,661.52 0.0M
2021-05-14 3,637.87 3,649.08 3,636.12 3,645.93 0.0M
2021-05-13 3,641.44 3,648.46 3,633.03 3,648.06 0.0M
2021-05-12 3,650.98 3,654.14 3,631.58 3,632.13 0.0M
2021-05-11 3,651.58 3,659.87 3,646.76 3,656.70 0.0M
2021-05-07 3,684.32 3,684.90 3,677.60 3,681.85 0.0M
2021-05-06 3,659.08 3,671.34 3,657.91 3,669.71 0.0M
2021-05-05 3,643.27 3,644.81 3,634.05 3,638.91 0.0M
2021-05-04 3,577.13 3,598.74 3,576.37 3,597.10 0.0M
2021-04-30 3,544.41 3,551.84 3,544.00 3,550.19 0.0M
2021-04-29 3,570.15 3,585.75 3,560.34 3,580.88 0.0M
2021-04-28 3,578.52 3,596.73 3,577.84 3,592.20 0.0M
2021-04-27 3,601.83 3,611.15 3,600.60 3,608.09 0.0M
2021-04-26 3,612.97 3,618.13 3,607.50 3,614.70 0.0M
2021-04-23 3,596.09 3,599.72 3,592.59 3,597.17 0.0M
2021-04-22 3,599.92 3,604.44 3,586.08 3,590.02 0.0M
2021-04-21 3,566.61 3,577.75 3,561.72 3,577.17 0.0M
2021-04-20 3,545.06 3,559.58 3,541.78 3,554.54 0.0M
2021-04-19 3,570.71 3,575.72 3,564.76 3,572.13 0.0M
2021-04-16 3,597.02 3,599.61 3,594.98 3,598.40 0.0M
2021-04-15 3,562.97 3,568.51 3,559.14 3,564.77 0.0M
2021-04-14 3,575.35 3,576.89 3,562.76 3,566.88 0.0M
2021-04-13 3,530.74 3,548.43 3,526.30 3,548.05 0.0M
2021-04-12 3,519.89 3,529.62 3,519.60 3,529.53 0.0M
2021-04-09 3,487.98 3,493.09 3,486.03 3,490.46 0.0M
2021-04-08 3,508.21 3,513.24 3,506.50 3,512.75 0.0M
2021-04-07 3,498.90 3,509.29 3,493.36 3,506.93 0.0M
2021-04-06 3,495.36 3,499.22 3,485.95 3,487.89 0.0M
2021-04-05 3,525.02 3,533.58 3,514.98 3,528.66 0.0M
2021-04-02 3,562.15 3,563.52 3,558.22 3,560.69 0.0M
2021-04-01 3,529.89 3,549.26 3,526.71 3,547.83 0.0M
2021-03-31 3,541.83 3,546.00 3,534.60 3,537.87 0.0M
2021-03-30 3,523.79 3,525.23 3,512.33 3,515.52 0.0M
2021-03-29 3,529.82 3,534.56 3,524.57 3,531.78 0.0M
2021-03-26 3,489.81 3,517.94 3,483.17 3,514.20 0.0M
2021-03-25 3,445.78 3,465.48 3,444.87 3,464.27 0.0M
2021-03-24 3,486.94 3,497.61 3,461.76 3,468.52 0.0M
2021-03-23 3,467.10 3,469.72 3,440.84 3,448.59 0.0M
2021-03-22 3,489.74 3,496.34 3,484.86 3,487.74 0.0M
2021-03-19 3,476.00 3,485.33 3,471.27 3,483.40 0.0M
2021-03-18 3,505.52 3,507.51 3,449.89 3,460.91 0.0M
2021-03-17 3,508.32 3,543.00 3,501.70 3,529.73 0.0M
2021-03-16 3,587.14 3,588.62 3,572.15 3,577.32 0.0M
2021-03-15 3,584.13 3,602.68 3,580.91 3,601.24 0.0M
2021-03-12 3,537.47 3,550.04 3,536.42 3,549.92 0.0M
2021-03-11 3,513.78 3,525.67 3,512.48 3,525.27 0.0M
2021-03-10 3,459.17 3,472.28 3,451.89 3,465.76 0.0M
2021-03-09 3,483.00 3,494.94 3,478.09 3,489.44 0.0M
2021-03-05 3,416.42 3,439.33 3,401.56 3,437.96 0.0M
2021-03-04 3,411.68 3,429.99 3,350.07 3,356.39 0.0M
2021-03-03 3,417.19 3,423.30 3,398.15 3,401.22 0.0M
2021-03-02 3,407.91 3,418.96 3,402.92 3,411.25 0.0M
2021-03-01 3,387.16 3,393.00 3,382.41 3,392.76 0.0M
2021-02-26 3,343.38 3,348.70 3,334.83 3,343.57 0.0M
2021-02-25 3,405.74 3,408.40 3,370.23 3,373.18 0.0M
2021-02-24 3,385.83 3,406.39 3,385.69 3,405.42 0.0M
2021-02-22 3,434.20 3,457.09 3,433.68 3,445.02 0.0M
2021-02-20 3,448.82 3,448.91 3,445.22 3,447.31 0.0M
2021-02-19 3,459.07 3,462.12 3,439.15 3,453.99 0.0M
2021-02-18 3,404.82 3,414.95 3,401.14 3,401.97 0.0M
2021-02-17 3,437.52 3,461.08 3,424.89 3,460.66 0.0M
2021-02-16 3,497.16 3,498.54 3,484.94 3,492.97 0.0M
2021-02-15 3,483.17 3,499.46 3,481.19 3,498.96 0.0M
2021-02-12 3,425.67 3,443.04 3,424.54 3,442.63 0.0M
2021-02-11 3,416.10 3,416.33 3,398.50 3,401.20 0.0M
2021-02-10 3,402.41 3,421.18 3,400.66 3,410.11 0.0M
2021-02-09 3,421.98 3,434.30 3,418.91 3,433.81 0.0M
2021-02-08 3,444.71 3,455.19 3,439.44 3,454.62 0.0M
2021-02-05 3,393.86 3,405.20 3,390.65 3,404.78 0.0M
2021-02-04 3,366.09 3,391.58 3,366.09 3,390.48 0.0M
2021-02-03 3,345.90 3,357.76 3,341.88 3,357.32 0.0M
2021-02-02 3,364.97 3,366.53 3,331.41 3,339.56 0.0M
2021-02-01 3,290.77 3,318.21 3,289.32 3,317.64 0.0M
2021-01-29 3,273.39 3,275.48 3,258.54 3,263.62 0.0M
2021-01-28 3,344.98 3,350.97 3,336.06 3,347.52 0.0M
2021-01-27 3,346.38 3,353.78 3,335.16 3,336.30 0.0M
2021-01-26 3,385.50 3,393.37 3,385.36 3,392.20 0.0M
2021-01-25 3,379.39 3,399.22 3,373.77 3,398.46 0.0M
2021-01-22 3,386.02 3,395.49 3,384.00 3,392.41 0.0M
2021-01-21 3,421.44 3,425.54 3,416.44 3,419.96 0.0M
2021-01-20 3,464.77 3,478.95 3,461.46 3,478.42 0.0M
2021-01-19 3,443.82 3,448.68 3,436.25 3,448.62 0.0M
2021-01-18 3,464.96 3,468.97 3,462.07 3,468.53 0.0M
2021-01-15 3,452.04 3,458.84 3,448.95 3,449.66 0.0M
2021-01-14 3,491.06 3,502.66 3,488.78 3,500.65 0.0M
2021-01-13 3,469.16 3,476.95 3,463.12 3,465.02 0.0M
2021-01-12 3,470.18 3,482.48 3,462.12 3,481.91 0.0M
2021-01-11 3,482.09 3,489.01 3,478.16 3,484.68 0.0M
2021-01-08 3,459.51 3,469.49 3,449.00 3,469.05 0.0M
2021-01-06 3,364.80 3,373.16 3,355.00 3,360.80 0.0M
2021-01-05 3,361.78 3,378.96 3,360.19 3,378.31 0.0M
2021-01-04 3,341.83 3,342.47 3,309.64 3,321.21 0.0M