MOEX Russia all session (IMOEX2)

IMOEX2
🏛️ Russische Föderation →
2,721.83
Letzte Aktualisierung: 2025-09-28
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
2024-12-30 2,809.12 2,890.07 2,809.12 2,889.92 106,331.5M
2024-12-28 2,763.48 2,803.13 2,763.48 2,801.35 86,209.6M
2024-12-27 2,754.56 2,770.96 2,743.18 2,767.38 86,209.6M
2024-12-26 2,749.49 2,776.33 2,738.31 2,747.89 129,861.2M
2024-12-25 2,680.25 2,752.78 2,666.38 2,750.07 170,661.0M
2024-12-24 2,710.92 2,722.65 2,678.86 2,684.61 132,280.9M
2024-12-23 2,668.72 2,738.70 2,658.64 2,712.80 208,244.7M
2024-12-20 2,420.45 2,652.58 2,419.65 2,640.72 268,936.3M
2024-12-19 2,428.56 2,468.98 2,410.22 2,427.18 151,726.3M
2024-12-18 2,394.47 2,434.18 2,380.50 2,427.53 82,401.4M
2024-12-17 2,391.49 2,414.17 2,370.28 2,392.77 79,254.3M
2024-12-16 2,474.62 2,474.62 2,410.00 2,419.33 96,108.6M
2024-12-13 2,478.78 2,487.42 2,466.73 2,478.89 64,009.7M
2024-12-12 2,526.66 2,548.06 2,485.56 2,486.28 82,961.4M
2024-12-11 2,514.78 2,536.61 2,499.82 2,535.11 81,359.6M
2024-12-10 2,570.01 2,570.01 2,515.76 2,518.00 86,094.6M
2024-12-09 2,548.08 2,586.31 2,543.94 2,568.04 81,318.4M
2024-12-06 2,527.04 2,552.60 2,505.90 2,537.00 99,771.9M
2024-12-05 2,473.75 2,536.45 2,438.84 2,529.53 136,943.6M
2024-12-04 2,538.24 2,555.99 2,457.88 2,463.74 119,763.0M
2024-12-03 2,585.34 2,588.87 2,523.54 2,534.24 87,926.0M
2024-12-02 2,584.19 2,600.28 2,578.52 2,584.77 88,880.1M
2024-11-29 2,546.13 2,581.88 2,533.99 2,573.84 118,818.0M
2024-11-28 2,530.87 2,560.55 2,502.00 2,546.64 131,036.0M
2024-11-27 2,468.73 2,537.55 2,426.02 2,536.90 205,627.7M
2024-11-26 2,521.89 2,544.83 2,455.47 2,472.46 148,819.2M
2024-11-25 2,583.42 2,592.89 2,507.11 2,517.76 115,372.0M
2024-11-22 2,617.66 2,628.50 2,577.00 2,586.71 105,808.3M
2024-11-21 2,596.85 2,622.96 2,551.16 2,622.68 143,979.2M
2024-11-20 2,640.09 2,665.79 2,569.72 2,593.64 121,172.4M
2024-11-19 2,713.73 2,716.38 2,623.59 2,637.75 133,847.1M
2024-11-18 2,703.31 2,729.49 2,687.45 2,705.34 113,685.1M
2024-11-15 2,703.67 2,749.08 2,697.44 2,748.01 0.0M
2024-11-14 2,740.53 2,740.53 2,693.21 2,704.01 0.0M
2024-11-13 2,748.61 2,771.67 2,717.28 2,719.89 0.0M
2024-11-12 2,779.92 2,779.92 2,740.67 2,745.27 0.0M
2024-11-11 2,782.97 2,797.94 2,765.18 2,783.93 0.0M
2024-11-08 2,721.64 2,773.72 2,713.50 2,772.35 0.0M
2024-11-07 2,662.87 2,729.33 2,633.59 2,727.27 0.0M
2024-11-06 2,676.85 2,712.29 2,650.60 2,663.82 0.0M
2024-11-05 2,614.13 2,624.13 2,600.48 2,617.37 0.0M
2024-11-02 2,579.11 2,606.42 2,579.11 2,606.28 0.0M
2024-11-01 2,562.49 2,587.39 2,541.82 2,584.32 0.0M
2024-10-31 2,582.47 2,593.11 2,543.33 2,560.39 0.0M
2024-10-30 2,608.50 2,631.80 2,575.86 2,577.42 0.0M
2024-10-29 2,582.29 2,618.15 2,557.65 2,607.47 0.0M
2024-10-28 2,635.95 2,652.12 2,562.03 2,580.22 0.0M
2024-10-25 2,723.01 2,751.23 2,652.90 2,658.09 0.0M
2024-10-24 2,723.04 2,730.58 2,690.83 2,722.28 0.0M
2024-10-23 2,749.53 2,755.22 2,710.35 2,714.66 0.0M
2024-10-22 2,772.23 2,783.82 2,747.92 2,749.12 0.0M
2024-10-21 2,759.58 2,779.73 2,759.58 2,770.48 0.0M
2024-10-18 2,756.30 2,770.45 2,744.36 2,759.07 0.0M
2024-10-17 2,786.82 2,795.14 2,755.58 2,757.37 0.0M
2024-10-16 2,805.98 2,827.15 2,781.28 2,793.88 0.0M
2024-10-15 2,774.56 2,810.13 2,766.79 2,802.05 0.0M
2024-10-14 2,744.93 2,788.18 2,723.30 2,778.92 0.0M
2024-10-11 2,758.11 2,763.00 2,737.96 2,745.18 0.0M
2024-10-10 2,754.16 2,775.86 2,752.24 2,763.42 0.0M
2024-10-09 2,787.38 2,790.14 2,748.81 2,762.20 0.0M
2024-10-08 2,786.58 2,799.30 2,774.74 2,785.90 0.0M
2024-10-07 2,807.85 2,817.45 2,779.34 2,804.99 0.0M
2024-10-04 2,799.96 2,818.12 2,789.94 2,804.76 0.0M
2024-10-03 2,767.51 2,802.11 2,739.92 2,801.26 0.0M
2024-10-02 2,823.42 2,838.77 2,751.95 2,768.61 0.0M
2024-10-01 2,831.17 2,837.42 2,792.21 2,823.79 0.0M
2024-09-30 2,861.37 2,889.87 2,827.49 2,829.02 0.0M
2024-09-27 2,838.11 2,861.95 2,826.89 2,854.71 0.0M
2024-09-26 2,819.74 2,847.78 2,807.30 2,833.77 0.0M
2024-09-25 2,878.59 2,887.68 2,818.80 2,827.95 0.0M
2024-09-24 2,849.00 2,879.74 2,822.19 2,874.45 0.0M
2024-09-23 2,797.00 2,846.15 2,797.00 2,843.39 0.0M
2024-09-20 2,760.12 2,795.72 2,760.12 2,792.97 0.0M
2024-09-19 2,746.41 2,777.93 2,735.67 2,762.49 0.0M
2024-09-18 2,776.38 2,784.15 2,742.48 2,745.30 0.0M
2024-09-17 2,753.20 2,780.24 2,726.91 2,775.58 0.0M
2024-09-16 2,696.66 2,752.91 2,685.38 2,751.39 0.0M
2024-09-13 2,629.31 2,685.77 2,582.79 2,684.91 0.0M
2024-09-12 2,656.31 2,656.31 2,603.81 2,631.10 0.0M
2024-09-11 2,675.16 2,690.58 2,633.28 2,640.53 0.0M
2024-09-10 2,722.13 2,729.73 2,657.87 2,679.58 0.0M
2024-09-09 2,642.31 2,721.22 2,642.31 2,720.74 0.0M
2024-09-06 2,619.23 2,648.37 2,604.75 2,639.28 66,248.3M
2024-09-05 2,631.33 2,661.84 2,607.84 2,617.29 107,915.4M
2024-09-04 2,539.40 2,625.38 2,534.49 2,622.39 94,918.5M
2024-09-03 2,552.32 2,602.95 2,512.77 2,545.00 128,918.3M
2024-09-02 2,622.55 2,627.16 2,521.37 2,545.44 128,082.3M
2024-08-30 2,717.68 2,724.47 2,620.16 2,630.16 103,478.5M
2024-08-29 2,714.44 2,724.68 2,679.55 2,717.94 105,144.0M
2024-08-28 2,729.72 2,729.39 2,664.46 2,712.46 102,629.8M
2024-08-27 2,784.24 2,799.73 2,722.25 2,733.02 81,901.9M
2024-08-26 2,746.97 2,795.46 2,727.10 2,785.36 108,003.5M
2024-08-23 2,718.11 2,729.27 2,650.31 2,690.53 129,929.4M
2024-08-22 2,774.49 2,786.76 2,705.24 2,718.56 115,733.3M
2024-08-21 2,771.15 2,783.22 2,744.57 2,775.19 81,609.6M
2024-08-20 2,780.43 2,799.71 2,749.31 2,769.75 85,286.6M
2024-08-19 2,819.72 2,826.14 2,763.83 2,779.73 80,428.3M
2024-08-16 2,838.78 2,847.32 2,803.81 2,810.33 50,550.6M
2024-08-15 2,865.45 2,868.14 2,834.69 2,835.51 47,547.6M
2024-08-14 2,894.30 2,908.63 2,856.04 2,860.72 65,150.9M
2024-08-13 2,858.93 2,895.28 2,861.93 2,892.75 59,874.7M
2024-08-12 2,840.33 2,859.32 2,814.65 2,857.86 60,451.8M
2024-08-09 2,841.82 2,867.27 2,829.80 2,844.48 39,515.0M
2024-08-08 2,877.80 2,888.04 2,832.30 2,840.61 63,137.6M
2024-08-07 2,840.21 2,881.60 2,803.47 2,870.47 86,262.1M
2024-08-06 2,839.41 2,863.45 2,814.15 2,839.45 62,540.0M
2024-08-05 2,859.12 2,868.42 2,807.09 2,819.62 105,811.7M
2024-08-02 2,927.77 2,932.16 2,887.34 2,898.14 58,323.2M
2024-08-01 2,950.86 2,966.49 2,919.27 2,922.92 49,091.4M
2024-07-31 2,952.19 2,961.70 2,927.17 2,954.04 61,741.6M
2024-07-30 2,906.66 2,951.62 2,895.32 2,947.88 81,620.8M
2024-07-29 2,979.43 2,979.43 2,904.14 2,909.56 90,231.2M
2024-07-26 3,034.31 3,060.68 2,972.58 2,986.65 130,567.1M
2024-07-25 3,044.60 3,045.57 3,019.61 3,029.12 51,039.9M
2024-07-24 3,029.12 3,054.32 3,015.85 3,041.81 61,925.2M
2024-07-23 3,032.53 3,033.46 3,003.70 3,028.18 57,128.8M
2024-07-22 3,023.10 3,041.83 3,010.15 3,032.19 74,495.9M
2024-07-19 2,988.27 3,024.87 2,974.62 3,005.72 84,952.4M
2024-07-18 2,922.77 2,990.99 2,908.07 2,989.89 86,166.0M
2024-07-17 2,963.21 2,984.14 2,938.48 2,945.73 86,848.2M
2024-07-16 2,914.00 2,962.67 2,879.25 2,959.79 122,487.5M
2024-07-15 2,986.32 2,994.36 2,910.75 2,921.70 93,201.0M
2024-07-12 3,004.64 3,021.76 2,957.95 2,985.71 80,507.6M
2024-07-11 2,908.02 3,013.93 2,902.97 3,009.05 138,840.8M
2024-07-10 3,044.66 3,056.98 2,942.27 2,942.91 131,563.7M
2024-07-09 3,123.91 3,124.74 3,043.87 3,045.92 96,605.4M
2024-07-08 3,159.18 3,174.33 3,122.91 3,131.03 64,437.2M
2024-07-05 3,131.87 3,158.77 3,103.49 3,153.56 86,600.0M
2024-07-04 3,190.58 3,195.59 3,123.97 3,129.96 75,893.2M
2024-07-03 3,219.11 3,226.10 3,180.07 3,181.12 79,020.9M
2024-07-02 3,199.03 3,221.47 3,190.50 3,215.62 70,330.1M
2024-07-01 3,160.70 3,196.80 3,154.21 3,195.85 61,469.7M
2024-06-28 3,150.22 3,165.20 3,141.37 3,157.07 55,096.6M
2024-06-27 3,154.58 3,158.39 3,122.08 3,144.81 63,078.5M
2024-06-26 3,129.01 3,155.93 3,130.38 3,151.47 0.0M
2024-06-24 3,109.22 3,123.13 3,107.81 3,107.81 0.0M
2024-06-14 3,171.78 3,219.65 3,160.28 3,212.76 0.0M
2024-06-13 3,050.03 3,177.96 3,032.05 3,169.49 0.0M
2024-06-11 3,178.71 3,191.17 3,148.22 3,175.79 0.0M
2024-06-10 3,245.40 3,255.49 3,160.19 3,179.39 0.0M
2024-06-07 3,199.75 3,268.89 3,193.61 3,234.65 0.0M
2024-06-06 3,206.74 3,215.93 3,178.26 3,195.37 0.0M
2024-06-05 3,217.63 3,237.53 3,189.15 3,194.43 0.0M
2024-06-04 3,160.01 3,215.60 3,138.26 3,215.29 0.0M
2024-06-03 3,192.30 3,217.36 3,087.99 3,166.22 0.0M
2024-05-31 3,258.52 3,269.97 3,168.96 3,186.73 0.0M
2024-05-30 3,332.77 3,342.50 3,248.27 3,255.33 0.0M
2024-05-29 3,307.76 3,329.34 3,284.36 3,328.69 0.0M
2024-05-28 3,305.11 3,347.77 3,277.80 3,301.27 0.0M
2024-05-27 3,384.74 3,392.99 3,290.62 3,302.84 0.0M
2024-05-24 3,438.65 3,442.33 3,377.66 3,387.33 0.0M
2024-05-23 3,436.81 3,444.79 3,407.51 3,433.86 0.0M
2024-05-22 3,433.36 3,449.43 3,433.36 3,439.06 0.0M
2024-05-21 3,447.25 3,460.14 3,409.96 3,433.45 0.0M
2024-05-20 3,516.40 3,521.72 3,443.86 3,450.49 0.0M
2024-05-17 3,495.25 3,506.87 3,490.19 3,505.34 0.0M
2024-05-16 3,480.48 3,493.94 3,477.88 3,493.70 0.0M
2024-05-15 3,466.35 3,479.14 3,462.96 3,478.83 0.0M
2024-05-14 3,465.83 3,468.28 3,457.38 3,464.18 0.0M
2024-05-13 3,459.05 3,465.61 3,448.50 3,464.81 0.0M
2024-05-10 3,438.50 3,452.48 3,438.50 3,452.39 0.0M
2024-05-08 3,431.84 3,438.72 3,430.16 3,433.38 0.0M
2024-05-07 3,405.82 3,430.48 3,405.82 3,428.82 0.0M
2024-05-06 3,441.70 3,444.09 3,418.47 3,431.69 0.0M
2024-05-03 3,443.49 3,450.43 3,424.63 3,440.00 0.0M
2024-05-02 3,470.87 3,477.31 3,439.65 3,448.19 0.0M
2024-04-30 3,481.29 3,486.23 3,464.86 3,467.12 0.0M
2024-04-29 3,468.92 3,482.14 3,467.25 3,481.32 0.0M
2024-04-26 3,446.39 3,459.12 3,438.06 3,451.48 0.0M
2024-04-25 3,429.62 3,444.63 3,427.02 3,444.63 0.0M
2024-04-24 3,438.45 3,445.67 3,423.17 3,429.08 0.0M
2024-04-23 3,483.26 3,487.55 3,432.27 3,437.97 0.0M
2024-04-22 3,468.09 3,481.79 3,460.58 3,481.10 0.0M
2024-04-19 3,458.86 3,475.13 3,451.48 3,465.70 0.0M
2024-04-18 3,451.37 3,459.00 3,436.95 3,454.54 0.0M
2024-04-17 3,469.57 3,476.68 3,443.07 3,450.94 0.0M
2024-04-16 3,478.02 3,479.00 3,459.48 3,466.82 0.0M
2024-04-15 3,456.38 3,476.96 3,454.12 3,475.77 0.0M
2024-04-12 3,448.60 3,464.00 3,446.86 3,452.43 0.0M
2024-04-11 3,442.84 3,455.56 3,431.28 3,442.49 0.0M
2024-04-10 3,424.75 3,443.10 3,405.51 3,439.23 0.0M
2024-04-09 3,423.41 3,441.14 3,409.05 3,422.21 0.0M
2024-04-08 3,400.82 3,423.35 3,400.82 3,420.22 0.0M
2024-04-05 3,393.20 3,401.13 3,385.52 3,392.78 0.0M
2024-04-04 3,399.81 3,409.58 3,392.08 3,393.04 0.0M
2024-04-03 3,381.95 3,400.03 3,376.67 3,398.42 0.0M
2024-04-02 3,369.32 3,380.79 3,357.55 3,380.56 0.0M
2024-04-01 3,343.66 3,368.58 3,343.66 3,367.27 0.0M
2024-03-29 3,313.17 3,332.99 3,305.43 3,332.00 0.0M
2024-03-28 3,308.26 3,313.95 3,301.54 3,311.04 0.0M
2024-03-27 3,291.70 3,305.01 3,280.09 3,305.01 0.0M
2024-03-26 3,286.20 3,290.87 3,275.86 3,288.38 0.0M
2024-03-25 3,251.24 3,286.39 3,234.96 3,286.39 0.0M
2024-03-22 3,289.28 3,299.19 3,226.43 3,243.02 0.0M
2024-03-21 3,286.75 3,297.40 3,259.03 3,288.17 0.0M
2024-03-20 3,268.87 3,286.68 3,257.91 3,282.90 0.0M
2024-03-19 3,293.93 3,303.49 3,254.30 3,266.39 0.0M
2024-03-18 3,305.67 3,313.03 3,292.01 3,295.31 0.0M
2024-03-15 3,295.15 3,313.39 3,292.15 3,300.74 0.0M
2024-03-14 3,314.66 3,318.49 3,287.87 3,296.92 0.0M
2024-03-13 3,337.56 3,343.56 3,315.15 3,315.47 0.0M
2024-03-12 3,320.18 3,335.40 3,304.50 3,334.95 0.0M
2024-03-11 3,329.72 3,340.37 3,318.95 3,323.91 0.0M
2024-03-07 3,309.31 3,322.83 3,303.93 3,322.72 0.0M
2024-03-06 3,298.86 3,318.13 3,289.36 3,307.85 0.0M
2024-03-05 3,305.79 3,312.41 3,283.67 3,298.45 0.0M
2024-03-04 3,278.01 3,303.48 3,277.90 3,303.48 0.0M
2024-03-01 3,259.00 3,270.82 3,249.73 3,270.27 0.0M
2024-02-29 3,233.03 3,258.09 3,224.09 3,254.31 0.0M
2024-02-28 3,215.53 3,240.29 3,213.36 3,229.83 0.0M
2024-02-27 3,220.26 3,224.51 3,203.58 3,214.28 0.0M
2024-02-26 3,186.06 3,220.15 3,186.06 3,220.03 0.0M
2024-02-22 3,152.75 3,166.74 3,141.59 3,157.23 0.0M
2024-02-21 3,173.01 3,185.80 3,135.80 3,146.47 0.0M
2024-02-20 3,236.85 3,236.90 3,166.85 3,174.34 0.0M
2024-02-19 3,247.46 3,253.02 3,234.13 3,236.43 0.0M
2024-02-16 3,269.84 3,275.17 3,236.42 3,245.40 0.0M
2024-02-15 3,249.78 3,267.05 3,238.83 3,264.65 0.0M
2024-02-14 3,261.52 3,267.87 3,246.20 3,249.25 0.0M
2024-02-13 3,250.30 3,259.68 3,245.08 3,257.69 0.0M
2024-02-12 3,241.57 3,248.50 3,227.70 3,245.32 0.0M
2024-02-09 3,231.30 3,242.38 3,219.73 3,236.82 0.0M
2024-02-08 3,261.18 3,266.45 3,226.65 3,228.28 0.0M
2024-02-07 3,240.57 3,260.11 3,240.16 3,259.85 0.0M
2024-02-06 3,234.44 3,239.31 3,228.78 3,238.86 0.0M
2024-02-05 3,218.91 3,232.72 3,218.91 3,231.22 0.0M
2024-02-02 3,229.48 3,232.26 3,215.00 3,223.07 0.0M
2024-02-01 3,220.43 3,233.21 3,220.43 3,226.75 0.0M
2024-01-31 3,201.48 3,219.39 3,198.84 3,217.58 0.0M
2024-01-30 3,181.75 3,198.80 3,178.85 3,198.22 0.0M
2024-01-29 3,169.57 3,184.15 3,169.57 3,180.47 0.0M
2024-01-26 3,164.55 3,171.92 3,157.83 3,163.74 0.0M
2024-01-25 3,163.36 3,166.90 3,143.89 3,158.75 0.0M
2024-01-24 3,176.59 3,183.63 3,153.00 3,160.06 0.0M
2024-01-23 3,176.19 3,179.71 3,166.71 3,174.96 0.0M
2024-01-22 3,161.44 3,178.92 3,157.51 3,174.78 0.0M
2024-01-19 3,176.13 3,179.16 3,154.55 3,161.48 0.0M
2024-01-18 3,189.02 3,193.51 3,172.33 3,172.86 0.0M
2024-01-17 3,174.87 3,189.26 3,170.07 3,185.97 0.0M
2024-01-16 3,186.77 3,187.14 3,163.14 3,175.21 0.0M
2024-01-15 3,190.62 3,200.78 3,176.80 3,185.03 0.0M
2024-01-12 3,182.50 3,196.93 3,176.24 3,186.06 0.0M
2024-01-11 3,158.30 3,181.25 3,148.59 3,175.24 0.0M
2024-01-10 3,158.35 3,174.28 3,156.44 3,162.81 0.0M
2024-01-09 3,156.17 3,159.68 3,143.09 3,157.94 0.0M
2024-01-08 3,140.12 3,162.46 3,140.12 3,162.24 0.0M
2024-01-05 3,138.27 3,142.77 3,128.21 3,137.12 0.0M
2024-01-04 3,140.66 3,144.16 3,133.99 3,137.27 0.0M
2024-01-03 3,099.78 3,137.91 3,099.65 3,137.75 0.0M