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
2025-09-28 2,727.90 2,728.10 2,720.47 2,721.83 2,103.0M
2025-09-27 2,728.07 2,729.07 2,725.95 2,726.83 1,765.7M
2025-09-26 2,701.86 2,735.09 2,686.44 2,724.51 59,336.1M
2025-09-25 2,732.87 2,738.58 2,693.56 2,698.01 45,098.1M
2025-09-24 2,703.90 2,745.14 2,675.62 2,726.97 78,126.5M
2025-09-22 2,742.63 2,756.56 2,702.52 2,752.64 86,802.0M
2025-09-19 2,781.75 2,794.33 2,734.25 2,734.61 0.0M
2025-09-18 2,823.92 2,824.47 2,774.81 2,781.10 78,211.3M
2025-09-17 2,803.58 2,827.51 2,784.37 2,819.75 63,845.3M
2025-09-16 2,817.66 2,831.80 2,778.51 2,800.96 73,187.2M
2025-09-15 2,839.73 2,847.26 2,801.03 2,813.95 74,306.6M
2025-09-14 2,828.66 2,843.19 2,823.28 2,843.19 5,511.8M
2025-09-13 2,839.73 2,841.79 2,825.99 2,826.83 4,364.9M
2025-09-12 2,907.94 2,916.22 2,828.24 2,834.87 105,223.3M
2025-09-11 2,908.44 2,918.95 2,890.68 2,904.43 80,536.2M
2025-09-10 2,937.10 2,938.36 2,903.48 2,908.00 59,623.4M
2025-09-09 2,926.03 2,939.20 2,919.84 2,935.32 59,414.7M
2025-09-08 2,903.24 2,926.25 2,904.06 2,923.19 53,293.7M
2025-09-07 2,902.17 2,908.19 2,901.51 2,906.10 2,519.5M
2025-09-06 2,903.24 2,903.99 2,900.08 2,901.84 2,173.0M
2025-09-05 2,886.62 2,906.70 2,885.07 2,901.01 42,730.6M
2025-09-04 2,882.60 2,894.49 2,864.62 2,883.46 51,277.8M
2025-09-03 2,868.16 2,883.42 2,846.87 2,882.06 47,221.4M
2025-09-02 2,891.86 2,898.51 2,841.94 2,867.46 70,746.9M
2025-09-01 2,903.04 2,925.38 2,881.77 2,889.49 53,737.0M
2025-08-31 2,902.00 2,909.89 2,902.98 2,909.04 3,917.5M
2025-08-30 2,903.04 2,906.24 2,897.23 2,900.34 4,042.7M
2025-08-29 2,890.07 2,904.14 2,882.55 2,899.67 77,338.8M
2025-08-28 2,920.22 2,922.96 2,870.19 2,885.03 66,549.6M
2025-08-27 2,897.64 2,923.68 2,888.10 2,917.04 58,814.7M
2025-08-26 2,889.96 2,915.46 2,878.74 2,895.37 44,521.6M
2025-08-25 2,903.22 2,897.35 2,857.97 2,887.18 60,538.1M
2025-08-24 2,904.40 2,905.12 2,892.28 2,894.16 3,672.1M
2025-08-23 2,903.22 2,905.90 2,903.17 2,904.94 2,932.5M
2025-08-22 2,881.76 2,903.48 2,869.18 2,900.84 62,984.2M
2025-08-21 2,940.69 2,940.69 2,868.58 2,877.63 90,411.6M
2025-08-20 2,966.76 2,977.26 2,927.36 2,935.46 59,915.7M
2025-08-19 2,996.70 3,006.13 2,954.42 2,965.65 87,527.4M
2025-08-18 2,958.94 3,012.95 2,932.08 2,988.37 138,137.4M
2025-08-17 2,964.33 2,952.39 2,943.23 2,944.99 3,980.8M
2025-08-16 2,958.94 2,957.24 2,932.43 2,950.89 25,046.3M
2025-08-15 2,989.52 3,018.59 2,978.69 3,007.35 94,520.9M
2025-08-14 2,958.26 2,991.69 2,933.82 2,985.79 93,691.2M
2025-08-13 2,977.57 2,988.25 2,952.61 2,957.03 81,230.0M
2025-08-12 2,968.74 2,980.01 2,943.75 2,974.51 75,964.1M
2025-08-11 2,982.48 3,015.62 2,950.41 2,964.41 138,976.2M
2025-08-08 2,896.16 2,962.45 2,872.12 2,961.54 113,985.1M
2025-08-07 2,843.48 2,915.43 2,824.78 2,886.83 184,177.1M
2025-08-06 2,794.53 2,880.18 2,754.51 2,840.95 138,351.4M
2025-08-05 2,783.49 2,797.90 2,764.77 2,790.88 63,859.1M
2025-08-04 2,732.47 2,782.51 2,727.86 2,782.09 59,116.0M
2025-08-01 2,742.17 2,757.80 2,709.26 2,727.89 55,511.0M
2025-07-31 2,723.18 2,741.14 2,713.68 2,736.39 66,763.8M
2025-07-30 2,750.84 2,755.05 2,718.45 2,720.37 51,048.2M
2025-07-29 2,738.36 2,764.03 2,728.97 2,747.60 80,195.6M
2025-07-28 2,781.22 2,783.82 2,726.61 2,732.99 109,828.1M
2025-07-27 2,780.31 2,781.17 2,773.30 2,775.21 2,718.4M
2025-07-26 2,781.22 2,784.57 2,778.40 2,781.14 3,515.5M
2025-07-25 2,817.56 2,827.03 2,765.04 2,776.33 98,466.0M
2025-07-24 2,830.61 2,839.05 2,806.64 2,815.54 52,245.7M
2025-07-23 2,832.49 2,849.80 2,827.19 2,830.09 72,186.9M
2025-07-22 2,822.56 2,833.84 2,801.11 2,830.58 60,063.7M
2025-07-21 2,801.41 2,839.53 2,804.14 2,820.41 103,211.1M
2025-07-20 2,830.87 2,834.05 2,820.18 2,823.45 7,756.1M
2025-07-19 2,801.41 2,832.37 2,800.39 2,818.91 15,530.6M
2025-07-18 2,751.97 2,797.16 2,715.11 2,796.76 119,586.0M
2025-07-17 2,776.65 2,789.15 2,748.31 2,751.55 96,806.8M
2025-07-16 2,758.33 2,784.82 2,747.82 2,776.44 88,002.0M
2025-07-15 2,741.19 2,761.82 2,732.18 2,755.55 85,123.3M
2025-07-14 2,645.17 2,743.01 2,604.07 2,737.71 130,577.3M
2025-07-13 2,650.64 2,651.69 2,631.46 2,639.02 5,270.4M
2025-07-12 2,645.17 2,653.90 2,644.55 2,647.39 4,199.0M
2025-07-11 2,726.45 2,727.90 2,638.08 2,640.34 98,846.3M
2025-07-10 2,714.44 2,735.15 2,705.98 2,723.36 70,125.6M
2025-07-09 2,718.52 2,735.07 2,684.87 2,710.55 88,098.3M
2025-07-08 2,753.41 2,764.75 2,713.85 2,716.46 83,253.8M
2025-07-07 2,803.40 2,794.88 2,753.69 2,755.38 65,675.5M
2025-07-06 2,802.54 2,802.35 2,799.31 2,800.33 2,180.7M
2025-07-05 2,803.40 2,805.94 2,801.21 2,802.25 2,125.2M
2025-07-04 2,801.90 2,821.15 2,787.75 2,802.61 67,510.8M
2025-07-03 2,823.78 2,840.13 2,803.74 2,805.35 105,217.7M
2025-07-02 2,842.02 2,848.21 2,810.00 2,822.95 85,199.4M
2025-07-01 2,843.59 2,858.55 2,833.56 2,837.63 90,649.0M
2025-06-30 2,808.44 2,847.38 2,806.49 2,840.50 89,910.3M
2025-06-29 2,813.10 2,824.97 2,813.10 2,813.65 6,033.0M
2025-06-28 2,808.44 2,825.43 2,815.21 2,818.50 4,507.3M
2025-06-27 2,791.47 2,818.84 2,778.57 2,816.91 58,901.5M
2025-06-26 2,790.28 2,803.45 2,780.49 2,789.31 50,423.5M
2025-06-25 2,761.04 2,795.11 2,754.13 2,787.64 65,609.8M
2025-06-24 2,736.63 2,760.96 2,715.79 2,759.07 69,482.6M
2025-06-23 2,770.36 2,771.73 2,734.60 2,738.63 70,629.5M
2025-06-20 2,775.53 2,781.92 2,743.20 2,751.36 63,494.8M
2025-06-19 2,789.76 2,800.14 2,761.76 2,775.43 68,606.8M
2025-06-18 2,798.04 2,807.34 2,779.68 2,786.48 60,108.8M
2025-06-17 2,739.73 2,803.16 2,730.27 2,794.29 70,120.6M
2025-06-16 2,769.97 2,776.56 2,731.24 2,737.51 62,333.9M
2025-06-13 2,748.00 2,762.76 2,732.06 2,755.03 49,001.1M
2025-06-11 2,719.54 2,742.45 2,704.29 2,726.26 55,959.6M
2025-06-10 2,756.38 2,767.14 2,702.29 2,715.58 70,178.0M
2025-06-09 2,782.69 2,789.35 2,733.75 2,752.84 69,120.9M
2025-06-06 2,852.09 2,910.52 2,778.49 2,780.36 176,160.2M
2025-06-05 2,836.51 2,858.23 2,834.95 2,850.50 57,417.0M
2025-06-04 2,847.97 2,871.78 2,825.52 2,831.32 108,119.9M
2025-06-03 2,794.85 2,845.87 2,794.85 2,844.20 89,906.9M
2025-06-02 2,770.08 2,835.74 2,753.92 2,824.46 97,447.5M
2025-05-30 2,792.22 2,837.85 2,779.28 2,829.34 72,023.0M
2025-05-29 2,826.21 2,839.97 2,791.56 2,793.02 67,366.4M
2025-05-28 2,740.74 2,824.29 2,740.74 2,823.25 103,550.8M
2025-05-27 2,707.34 2,740.14 2,667.83 2,736.25 77,086.6M
2025-05-26 2,774.01 2,774.84 2,694.91 2,709.05 76,805.8M
2025-05-23 2,778.90 2,790.29 2,762.67 2,775.17 53,326.5M
2025-05-22 2,813.30 2,817.68 2,756.04 2,778.69 101,508.9M
2025-05-21 2,835.05 2,844.04 2,806.38 2,812.96 59,871.0M
2025-05-20 2,864.81 2,869.08 2,815.04 2,832.04 56,933.0M
2025-05-19 2,897.90 2,905.00 2,851.04 2,859.94 80,024.8M
2025-05-16 2,851.84 2,876.67 2,781.00 2,848.94 106,565.8M
2025-05-15 2,862.92 2,888.80 2,823.19 2,850.77 87,837.8M
2025-05-14 2,928.88 2,946.37 2,861.07 2,862.94 67,706.8M
2025-05-13 2,937.59 2,945.58 2,911.05 2,926.65 56,883.9M
2025-05-12 2,893.93 2,947.07 2,893.93 2,934.92 86,298.3M
2025-05-08 2,836.36 2,873.66 2,834.59 2,852.50 56,009.3M
2025-05-07 2,812.57 2,850.29 2,790.14 2,832.89 79,997.2M
2025-05-06 2,762.03 2,841.25 2,731.24 2,808.63 105,080.3M
2025-05-05 2,831.52 2,837.34 2,731.74 2,759.36 98,260.5M
2025-05-02 2,922.71 2,923.61 2,809.73 2,811.06 63,254.4M
2025-04-30 2,942.48 2,954.21 2,887.83 2,924.79 114,907.2M
2025-04-29 3,008.28 3,016.22 2,922.17 2,940.70 106,434.5M
2025-04-28 3,021.02 3,053.15 2,979.14 3,005.74 180,983.1M
2025-04-25 2,945.39 3,017.09 2,945.39 3,014.77 127,928.7M
2025-04-24 2,945.39 2,973.99 2,930.58 2,941.51 75,641.4M
2025-04-23 2,977.67 2,986.72 2,900.32 2,941.20 122,512.1M
2025-04-22 2,933.68 3,000.98 2,914.37 2,974.17 139,397.3M
2025-04-21 2,881.18 2,937.19 2,875.70 2,928.92 91,368.8M
2025-04-18 2,874.89 2,892.01 2,825.41 2,862.77 96,657.9M
2025-04-17 2,852.88 2,906.58 2,844.33 2,905.34 104,186.1M
2025-04-16 2,821.67 2,870.39 2,790.70 2,845.59 85,831.3M
2025-04-15 2,812.65 2,836.00 2,788.26 2,822.30 71,233.6M
2025-04-14 2,864.70 2,880.98 2,790.91 2,811.10 85,189.7M
2025-04-11 2,766.54 2,844.43 2,766.15 2,840.30 117,136.3M
2025-04-10 2,786.36 2,801.19 2,721.11 2,762.10 137,206.2M
2025-04-09 2,661.34 2,787.82 2,598.85 2,785.03 220,452.1M
2025-04-08 2,755.01 2,790.73 2,662.80 2,670.26 134,857.7M
2025-04-07 2,749.10 2,791.28 2,616.65 2,736.00 237,603.0M
2025-04-04 2,917.85 2,920.15 2,751.47 2,752.78 183,515.6M
2025-04-03 2,966.19 2,992.13 2,846.47 2,899.63 129,822.9M
2025-04-02 2,921.14 2,969.53 2,909.13 2,965.04 108,241.5M
2025-04-01 3,019.09 3,044.23 2,912.72 2,917.25 130,534.5M
2025-03-31 2,939.90 3,031.60 2,920.17 3,011.15 116,633.4M
2025-03-28 3,067.51 3,082.26 3,001.62 3,006.83 141,732.0M
2025-03-27 3,138.01 3,140.46 3,064.49 3,066.28 99,992.7M
2025-03-26 3,195.02 3,207.91 3,130.09 3,135.83 68,280.1M
2025-03-25 3,171.66 3,195.01 3,122.61 3,188.72 112,969.5M
2025-03-24 3,197.38 3,205.77 3,154.70 3,168.53 84,375.8M
2025-03-21 3,216.28 3,237.19 3,191.61 3,205.01 90,233.2M
2025-03-20 3,230.84 3,240.50 3,180.46 3,218.15 135,683.7M
2025-03-19 3,214.91 3,241.32 3,192.85 3,227.45 100,198.8M
2025-03-18 3,250.41 3,280.09 3,206.50 3,211.21 174,010.5M
2025-03-17 3,233.66 3,260.44 3,213.42 3,246.78 123,589.9M
2025-03-14 3,152.38 3,205.58 3,135.00 3,196.06 107,730.2M
2025-03-13 3,178.40 3,206.63 3,100.06 3,166.18 179,191.7M
2025-03-12 3,201.70 3,209.12 3,160.01 3,178.06 77,997.7M
2025-03-11 3,200.09 3,225.13 3,178.42 3,199.62 105,055.5M
2025-03-10 3,208.04 3,226.58 3,186.46 3,196.96 88,905.7M
2025-03-07 3,207.78 3,249.00 3,160.45 3,205.39 187,989.4M
2025-03-06 3,214.74 3,235.34 3,188.78 3,207.55 121,075.2M
2025-03-05 3,262.75 3,282.15 3,207.25 3,208.75 160,496.5M
2025-03-04 3,185.64 3,276.97 3,185.64 3,261.24 175,277.2M
2025-03-03 3,223.29 3,226.64 3,127.69 3,176.69 154,867.1M
2025-02-28 3,179.07 3,252.44 3,149.37 3,234.35 191,972.3M
2025-02-27 3,242.39 3,261.13 3,177.58 3,182.53 151,511.3M
2025-02-26 3,341.85 3,351.95 3,232.12 3,242.03 182,018.7M
2025-02-25 3,343.70 3,371.06 3,320.24 3,335.98 183,616.7M
2025-02-24 3,295.00 3,343.39 3,272.99 3,343.11 144,085.0M
2025-02-21 3,299.26 3,320.05 3,258.82 3,296.52 117,340.2M
2025-02-20 3,299.32 3,325.50 3,277.51 3,296.19 134,205.8M
2025-02-19 3,258.76 3,308.93 3,221.53 3,298.06 151,591.4M
2025-02-18 3,344.20 3,360.67 3,220.31 3,249.87 262,759.4M
2025-02-17 3,233.16 3,338.03 3,233.16 3,338.03 235,576.1M
2025-02-14 3,198.96 3,288.32 3,150.82 3,199.32 327,334.0M
2025-02-13 3,219.74 3,289.64 3,144.12 3,206.68 329,884.8M
2025-02-12 3,028.11 3,201.01 3,009.55 3,200.34 324,811.7M
2025-02-11 2,984.93 3,025.86 2,982.61 3,025.58 116,891.5M
2025-02-10 2,978.98 3,021.27 2,975.58 2,982.87 145,495.7M
2025-02-07 2,973.45 2,985.36 2,958.04 2,966.26 92,340.1M
2025-02-06 2,960.73 2,984.89 2,949.69 2,971.62 139,452.9M
2025-02-05 2,904.53 2,958.59 2,889.87 2,956.26 134,388.5M
2025-02-04 2,932.10 2,947.70 2,896.10 2,904.32 81,502.4M
2025-02-03 2,945.32 2,945.32 2,912.51 2,930.87 94,465.5M
2025-01-31 2,968.10 2,995.45 2,940.12 2,949.55 115,528.0M
2025-01-30 2,938.43 2,968.34 2,938.43 2,967.96 90,424.3M
2025-01-29 2,935.60 2,957.64 2,925.49 2,938.87 95,451.3M
2025-01-28 2,881.33 2,941.35 2,860.66 2,934.07 112,089.0M
2025-01-27 2,953.69 2,957.17 2,876.37 2,881.53 101,072.9M
2025-01-24 2,953.18 2,969.31 2,933.71 2,953.20 114,154.9M
2025-01-23 2,942.62 2,950.14 2,910.26 2,949.19 99,134.5M
2025-01-22 2,944.63 2,979.00 2,924.74 2,934.50 135,730.1M
2025-01-21 2,918.08 2,942.26 2,884.94 2,942.09 104,869.3M
2025-01-20 2,974.56 2,983.30 2,901.93 2,906.03 176,346.9M
2025-01-17 2,905.26 2,953.70 2,893.16 2,950.42 141,132.6M
2025-01-16 2,893.67 2,929.28 2,892.47 2,904.04 124,131.6M
2025-01-15 2,867.93 2,902.28 2,838.59 2,902.08 123,949.6M
2025-01-14 2,847.36 2,881.79 2,828.41 2,868.77 115,993.6M
2025-01-13 2,852.31 2,882.49 2,835.12 2,849.81 165,427.3M
2025-01-10 2,767.27 2,843.34 2,744.58 2,829.88 177,950.1M
2025-01-09 2,841.61 2,853.96 2,761.38 2,765.82 117,279.6M
2025-01-08 2,814.88 2,847.49 2,813.39 2,840.76 52,561.9M
2025-01-06 2,813.32 2,823.37 2,794.20 2,822.84 52,364.9M
2025-01-03 2,892.64 2,898.71 2,815.20 2,825.01 73,757.4M