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
2022-12-30 2,149.83 2,155.25 2,139.79 2,154.22 0.0M
2022-12-29 2,135.91 2,150.13 2,134.48 2,149.15 0.0M
2022-12-28 2,150.12 2,152.47 2,135.74 2,135.98 0.0M
2022-12-27 2,142.08 2,154.35 2,138.11 2,150.09 0.0M
2022-12-26 2,126.40 2,139.78 2,126.40 2,138.91 0.0M
2022-12-23 2,121.99 2,128.27 2,110.59 2,122.37 0.0M
2022-12-22 2,124.37 2,134.48 2,114.91 2,123.65 0.0M
2022-12-21 2,135.41 2,139.49 2,102.24 2,119.48 0.0M
2022-12-20 2,071.10 2,126.14 2,070.58 2,125.97 0.0M
2022-12-19 2,131.33 2,139.07 2,109.56 2,121.07 0.0M
2022-12-16 2,118.43 2,135.79 2,116.08 2,133.21 0.0M
2022-12-15 2,151.69 2,151.69 2,115.21 2,120.31 0.0M
2022-12-14 2,171.12 2,171.31 2,152.52 2,152.73 0.0M
2022-12-13 2,175.29 2,177.95 2,154.52 2,170.18 0.0M
2022-12-12 2,178.33 2,185.49 2,163.33 2,172.75 0.0M
2022-12-09 2,178.93 2,183.97 2,169.04 2,175.56 0.0M
2022-12-08 2,196.17 2,197.77 2,174.57 2,178.95 0.0M
2022-12-07 2,185.01 2,193.71 2,166.77 2,190.29 0.0M
2022-12-06 2,204.51 2,208.36 2,178.22 2,185.36 0.0M
2022-12-05 2,179.79 2,210.70 2,174.17 2,201.31 0.0M
2022-12-02 2,189.19 2,189.35 2,173.48 2,179.74 0.0M
2022-12-01 2,189.65 2,193.41 2,182.06 2,190.01 0.0M
2022-11-30 2,184.27 2,186.84 2,172.67 2,186.84 0.0M
2022-11-29 2,180.65 2,191.44 2,178.34 2,183.49 0.0M
2022-11-28 2,180.32 2,182.16 2,163.44 2,174.32 0.0M
2022-11-25 2,209.31 2,211.10 2,190.67 2,195.53 0.0M
2022-11-24 2,214.14 2,225.92 2,206.12 2,209.35 0.0M
2022-11-23 2,196.24 2,217.40 2,180.64 2,211.64 0.0M
2022-11-22 2,179.76 2,200.06 2,169.62 2,194.53 0.0M
2022-11-21 2,204.90 2,204.90 2,157.46 2,180.48 0.0M
2022-11-18 2,208.39 2,211.70 2,189.93 2,208.03 0.0M
2022-11-17 2,227.54 2,235.76 2,200.11 2,212.23 0.0M
2022-11-16 2,199.10 2,232.83 2,191.95 2,226.99 0.0M
2022-11-15 2,249.22 2,254.94 2,119.83 2,183.37 0.0M
2022-11-14 2,230.80 2,246.53 2,221.31 2,243.87 0.0M
2022-11-11 2,221.68 2,224.97 2,204.33 2,223.95 0.0M
2022-11-10 2,167.96 2,214.23 2,161.57 2,214.05 0.0M
2022-11-09 2,201.06 2,205.92 2,147.71 2,157.36 0.0M
2022-11-08 2,213.39 2,221.13 2,188.22 2,204.28 0.0M
2022-11-07 2,176.33 2,212.94 2,172.34 2,212.76 0.0M
2022-11-03 2,145.54 2,157.44 2,123.32 2,157.44 0.0M
2022-11-02 2,178.25 2,184.89 2,130.03 2,147.84 0.0M
2022-11-01 2,179.15 2,185.60 2,161.18 2,176.48 0.0M
2022-10-31 2,173.00 2,184.38 2,155.75 2,172.20 0.0M
2022-10-28 2,154.28 2,171.88 2,130.75 2,166.22 0.0M
2022-10-27 2,133.81 2,166.44 2,123.57 2,160.95 0.0M
2022-10-26 2,131.18 2,144.56 2,093.12 2,128.88 0.0M
2022-10-25 2,066.28 2,133.71 2,058.09 2,127.33 0.0M
2022-10-24 2,070.36 2,088.31 2,048.37 2,062.91 0.0M
2022-10-21 2,026.44 2,060.95 2,000.68 2,059.74 0.0M
2022-10-20 1,998.74 2,032.58 1,991.09 2,026.62 0.0M
2022-10-19 1,986.67 2,006.06 1,953.74 1,994.25 0.0M
2022-10-18 2,031.56 2,039.67 1,984.82 1,994.26 0.0M
2022-10-17 1,958.18 2,022.37 1,955.70 2,022.18 0.0M
2022-10-14 1,963.38 1,965.77 1,933.29 1,954.80 0.0M
2022-10-13 1,950.24 1,975.84 1,941.18 1,959.76 0.0M
2022-10-12 1,965.39 1,974.59 1,937.93 1,950.47 0.0M
2022-10-11 1,928.74 1,960.17 1,909.11 1,958.31 0.0M
2022-10-10 1,783.66 1,924.42 1,775.04 1,923.44 0.0M
2022-10-07 2,012.95 2,012.95 1,908.57 1,909.10 0.0M
2022-10-06 2,027.30 2,053.86 2,015.09 2,017.76 0.0M
2022-10-05 2,041.50 2,045.62 1,971.91 2,028.85 0.0M
2022-10-04 2,071.19 2,079.67 2,016.59 2,044.38 0.0M
2022-10-03 1,991.88 2,065.02 1,972.43 2,064.32 0.0M
2022-09-30 1,977.75 2,005.21 1,872.95 1,982.69 0.0M
2022-09-29 1,998.24 2,005.80 1,917.62 1,970.81 0.0M
2022-09-28 1,978.89 2,018.99 1,948.25 1,986.35 0.0M
2022-09-27 1,930.58 1,989.72 1,904.24 1,989.20 0.0M
2022-09-26 2,054.56 2,054.56 1,841.42 1,891.00 0.0M
2022-09-23 2,192.11 2,192.68 2,071.37 2,094.42 0.0M
2022-09-22 2,138.39 2,216.85 2,138.39 2,188.18 0.0M
2022-09-21 2,052.89 2,186.43 2,002.73 2,135.10 0.0M
2022-09-20 2,430.53 2,436.30 2,157.80 2,230.35 0.0M
2022-09-19 2,436.48 2,453.03 2,427.19 2,436.04 0.0M
2022-09-16 2,446.09 2,469.02 2,426.15 2,439.11 0.0M
2022-09-15 2,434.79 2,457.02 2,418.30 2,445.83 0.0M
2022-09-14 2,439.96 2,439.96 2,400.14 2,434.50 0.0M
2022-09-13 2,459.75 2,465.55 2,438.80 2,443.47 0.0M
2022-09-12 2,419.77 2,465.22 2,413.55 2,455.76 0.0M
2022-09-09 2,391.69 2,426.81 2,391.69 2,426.06 0.0M
2022-09-08 2,397.59 2,407.39 2,378.30 2,390.27 0.0M
2022-09-07 2,422.88 2,436.64 2,394.56 2,401.57 0.0M
2022-09-06 2,487.76 2,492.15 2,382.24 2,425.33 0.0M
2022-09-05 2,472.10 2,488.44 2,440.88 2,488.44 0.0M
2022-09-02 2,443.76 2,474.71 2,431.54 2,471.45 0.0M
2022-09-01 2,401.98 2,448.50 2,380.01 2,445.77 0.0M
2022-08-31 2,377.02 2,423.12 2,368.42 2,400.08 0.0M
2022-08-30 2,299.28 2,314.53 2,292.44 2,306.62 0.0M
2022-08-29 2,267.43 2,296.33 2,263.99 2,296.33 0.0M
2022-08-26 2,248.98 2,268.89 2,239.66 2,268.89 0.0M
2022-08-25 2,249.39 2,266.18 2,234.87 2,246.34 0.0M
2022-08-24 2,263.57 2,273.65 2,243.08 2,248.22 0.0M
2022-08-23 2,230.74 2,261.59 2,230.74 2,260.08 0.0M
2022-08-22 2,193.29 2,231.22 2,187.04 2,228.11 0.0M
2022-08-19 2,199.60 2,199.60 2,179.56 2,195.16 0.0M
2022-08-18 2,188.42 2,197.92 2,176.02 2,194.31 0.0M
2022-08-17 2,213.43 2,225.05 2,186.86 2,188.56 0.0M
2022-08-16 2,172.40 2,208.33 2,168.06 2,208.33 0.0M
2022-08-15 2,147.76 2,165.75 2,139.45 2,165.12 0.0M
2022-08-12 2,133.93 2,150.90 2,117.08 2,147.33 0.0M
2022-08-11 2,157.17 2,174.90 2,128.38 2,133.11 0.0M
2022-08-10 2,138.81 2,158.87 2,128.59 2,151.50 0.0M
2022-08-09 2,090.37 2,136.80 2,071.72 2,136.80 0.0M
2022-08-08 2,106.50 2,119.41 2,086.98 2,088.40 0.0M
2022-08-05 2,120.13 2,124.60 2,052.08 2,054.29 0.0M
2022-08-04 2,126.39 2,137.83 2,111.87 2,116.58 0.0M
2022-08-03 2,138.76 2,156.54 2,123.92 2,123.92 0.0M
2022-08-02 2,176.57 2,178.81 2,137.30 2,137.30 0.0M
2022-08-01 2,213.75 2,220.73 2,178.98 2,180.09 0.0M
2022-07-29 2,187.67 2,213.81 2,181.07 2,213.81 0.0M
2022-07-28 2,204.01 2,213.21 2,169.21 2,189.16 0.0M
2022-07-27 2,198.96 2,220.82 2,184.71 2,196.22 0.0M
2022-07-26 2,135.89 2,192.42 2,135.89 2,192.42 0.0M
2022-07-25 2,099.81 2,132.75 2,090.22 2,128.96 0.0M
2022-07-22 2,056.16 2,099.68 2,053.20 2,096.75 0.0M
2022-07-21 2,075.99 2,075.99 2,022.16 2,053.64 0.0M
2022-07-20 2,076.24 2,098.92 2,067.37 2,075.24 0.0M
2022-07-19 2,089.28 2,089.28 2,047.33 2,071.28 0.0M
2022-07-18 2,119.02 2,127.96 2,083.01 2,096.42 0.0M
2022-07-15 2,069.02 2,109.52 2,056.82 2,109.52 0.0M
2022-07-14 2,073.79 2,105.61 2,049.44 2,063.30 0.0M
2022-07-13 2,138.14 2,142.51 2,064.58 2,073.68 0.0M
2022-07-12 2,160.74 2,160.74 2,105.26 2,133.77 0.0M
2022-07-11 2,213.55 2,224.35 2,156.36 2,162.34 0.0M
2022-07-08 2,225.02 2,234.55 2,202.52 2,222.51 0.0M
2022-07-07 2,221.02 2,239.59 2,206.16 2,226.65 0.0M
2022-07-06 2,227.02 2,273.24 2,214.04 2,221.88 0.0M
2022-07-05 2,214.39 2,238.73 2,187.57 2,226.64 0.0M
2022-07-04 2,208.70 2,240.83 2,197.39 2,204.66 0.0M
2022-07-01 2,197.90 2,237.92 2,165.13 2,206.61 0.0M
2022-06-30 2,380.03 2,407.20 2,184.71 2,204.85 0.0M
2022-06-29 2,407.49 2,407.49 2,370.41 2,378.55 0.0M
2022-06-28 2,419.15 2,419.81 2,392.26 2,408.75 0.0M
2022-06-27 2,387.55 2,417.06 2,384.32 2,417.06 0.0M
2022-06-24 2,405.31 2,414.02 2,372.05 2,391.51 0.0M
2022-06-23 2,375.60 2,404.54 2,350.10 2,404.54 0.0M
2022-06-22 2,348.04 2,373.52 2,320.87 2,373.52 0.0M
2022-06-21 2,407.63 2,415.59 2,357.27 2,358.81 0.0M
2022-06-20 2,358.26 2,404.40 2,357.33 2,404.40 0.0M
2022-06-17 2,373.07 2,382.49 2,345.40 2,353.98 0.0M
2022-06-16 2,321.52 2,374.24 2,317.87 2,369.75 0.0M
2022-06-15 2,290.76 2,320.40 2,282.79 2,318.96 0.0M
2022-06-14 2,280.02 2,308.43 2,261.26 2,289.75 0.0M
2022-06-10 2,282.81 2,296.10 2,273.95 2,285.52 0.0M
2022-06-09 2,321.57 2,323.39 2,275.22 2,293.99 0.0M
2022-06-08 2,296.62 2,342.69 2,296.62 2,318.85 0.0M
2022-06-07 2,281.30 2,294.40 2,239.72 2,291.62 0.0M
2022-06-06 2,308.35 2,321.75 2,277.21 2,282.16 0.0M
2022-06-03 2,341.55 2,348.03 2,286.82 2,308.03 0.0M
2022-06-02 2,374.67 2,382.23 2,337.53 2,340.17 0.0M
2022-06-01 2,349.84 2,385.64 2,338.90 2,374.60 0.0M
2022-05-31 2,400.75 2,400.75 2,351.74 2,355.75 0.0M
2022-05-30 2,418.21 2,433.04 2,376.44 2,400.39 0.0M
2022-05-27 2,424.70 2,439.89 2,399.92 2,407.59 0.0M
2022-05-26 2,348.44 2,415.03 2,327.29 2,413.06 0.0M
2022-05-25 2,300.15 2,340.18 2,291.13 2,340.18 0.0M
2022-05-24 2,300.11 2,317.92 2,229.22 2,293.62 0.0M
2022-05-23 2,379.66 2,389.42 2,300.77 2,301.85 0.0M
2022-05-20 2,441.56 2,451.02 2,365.81 2,373.26 0.0M
2022-05-19 2,454.36 2,454.83 2,414.63 2,436.57 0.0M
2022-05-18 2,438.00 2,490.17 2,438.00 2,445.30 0.0M
2022-05-17 2,378.08 2,425.17 2,371.93 2,424.10 0.0M
2022-05-16 2,308.20 2,379.35 2,306.06 2,364.60 0.0M
2022-05-13 2,309.98 2,321.91 2,283.10 2,307.50 0.0M
2022-05-12 2,382.33 2,386.16 2,283.31 2,297.89 0.0M
2022-05-11 2,391.91 2,414.87 2,367.48 2,387.14 0.0M
2022-05-06 2,405.17 2,406.78 2,372.52 2,393.03 0.0M
2022-05-05 2,379.04 2,412.81 2,379.04 2,404.80 0.0M
2022-05-04 2,444.25 2,464.60 2,373.16 2,373.16 0.0M
2022-04-29 2,390.83 2,448.52 2,390.83 2,445.17 0.0M
2022-04-28 2,434.86 2,505.94 2,379.12 2,383.66 0.0M
2022-04-27 2,326.27 2,427.47 2,305.47 2,424.28 0.0M
2022-04-26 2,190.97 2,347.92 2,190.97 2,318.46 0.0M
2022-04-25 2,236.32 2,237.45 2,168.18 2,186.22 0.0M
2022-04-22 2,271.18 2,290.04 2,223.73 2,232.23 0.0M
2022-04-21 2,334.97 2,341.21 2,260.68 2,271.05 0.0M
2022-04-20 2,326.03 2,374.87 2,271.72 2,330.73 0.0M
2022-04-19 2,342.53 2,344.37 2,216.61 2,317.46 0.0M
2022-04-18 2,430.91 2,447.58 2,338.36 2,342.63 0.0M
2022-04-15 2,403.16 2,431.91 2,353.13 2,424.99 0.0M
2022-04-14 2,530.90 2,533.77 2,403.86 2,404.73 0.0M
2022-04-13 2,546.64 2,558.86 2,517.44 2,528.42 0.0M
2022-04-12 2,559.22 2,570.78 2,472.28 2,540.99 0.0M
2022-04-11 2,596.17 2,623.64 2,557.16 2,557.16 0.0M
2022-04-08 2,649.16 2,656.72 2,554.72 2,592.72 0.0M
2022-04-07 2,618.26 2,653.85 2,618.26 2,635.39 0.0M
2022-04-06 2,641.79 2,696.97 2,594.95 2,611.43 0.0M
2022-04-05 2,796.56 2,808.27 2,576.34 2,662.79 0.0M
2022-04-04 2,775.06 2,835.46 2,682.34 2,787.69 0.0M
2022-04-01 2,714.62 2,817.72 2,714.62 2,759.64 0.0M
2022-03-31 2,535.32 2,703.51 2,533.39 2,703.51 0.0M
2022-03-30 2,437.92 2,513.03 2,437.92 2,513.03 0.0M
2022-03-29 2,442.43 2,538.20 2,363.62 2,408.49 0.0M
2022-03-28 2,479.49 2,484.57 2,407.20 2,430.70 0.0M
2022-03-25 2,620.62 2,664.74 2,470.69 2,484.13 0.0M
2022-03-24 2,474.52 2,761.17 2,447.68 2,578.51 0.0M
2022-02-25 2,261.33 2,552.46 2,256.09 2,367.37 0.0M
2022-02-24 2,816.58 2,816.58 1,681.55 2,275.50 0.0M
2022-02-22 2,895.89 3,113.40 2,756.46 3,096.79 0.0M
2022-02-21 3,368.09 3,471.41 2,756.96 2,920.42 0.0M
2022-02-18 3,528.63 3,571.03 3,360.65 3,378.17 0.0M
2022-02-17 3,652.24 3,652.24 3,498.20 3,514.92 0.0M
2022-02-16 3,631.21 3,686.57 3,608.01 3,656.01 0.0M
2022-02-15 3,498.12 3,624.13 3,498.12 3,623.06 0.0M
2022-02-14 3,429.49 3,524.87 3,352.01 3,491.95 0.0M
2022-02-11 3,613.69 3,621.94 3,443.07 3,460.27 0.0M
2022-02-10 3,640.43 3,667.85 3,592.75 3,617.23 0.0M
2022-02-09 3,565.89 3,639.58 3,565.89 3,639.58 0.0M
2022-02-08 3,479.17 3,561.68 3,463.86 3,560.74 0.0M
2022-02-07 3,495.09 3,521.26 3,437.93 3,478.72 0.0M
2022-02-04 3,481.32 3,556.32 3,464.14 3,493.77 0.0M
2022-02-03 3,539.23 3,539.23 3,446.65 3,465.51 0.0M
2022-02-02 3,565.54 3,580.22 3,516.17 3,549.61 0.0M
2022-02-01 3,569.42 3,594.32 3,527.28 3,560.14 0.0M
2022-01-31 3,493.26 3,567.89 3,493.26 3,567.46 0.0M
2022-01-28 3,473.40 3,534.40 3,446.01 3,483.76 0.0M
2022-01-27 3,306.62 3,525.94 3,276.98 3,467.25 0.0M
2022-01-26 3,355.57 3,412.15 3,276.06 3,319.25 0.0M
2022-01-25 3,284.81 3,365.86 3,229.45 3,355.44 0.0M
2022-01-24 3,407.02 3,436.07 3,158.46 3,286.90 0.0M
2022-01-21 3,431.27 3,503.84 3,393.54 3,410.95 0.0M
2022-01-20 3,453.68 3,538.68 3,403.74 3,448.02 0.0M
2022-01-19 3,339.76 3,500.27 3,205.58 3,449.02 0.0M
2022-01-18 3,568.47 3,578.23 3,297.12 3,346.20 0.0M
2022-01-17 3,632.26 3,651.36 3,501.94 3,563.70 0.0M
2022-01-14 3,693.73 3,730.29 3,512.03 3,625.49 0.0M
2022-01-13 3,823.66 3,827.05 3,664.48 3,691.71 0.0M
2022-01-12 3,805.09 3,847.09 3,783.92 3,840.89 0.0M
2022-01-11 3,770.49 3,815.05 3,751.45 3,802.70 0.0M
2022-01-10 3,780.75 3,810.21 3,726.73 3,766.74 0.0M
2022-01-07 3,772.04 3,772.04 3,772.04 3,772.04 0.0M
2022-01-06 3,708.68 3,784.17 3,684.78 3,772.04 0.0M
2022-01-05 3,869.66 3,875.25 3,706.76 3,712.67 0.0M
2022-01-04 3,871.15 3,892.33 3,846.81 3,872.07 0.0M