MOEX Russia Index (IMOEX)

IMOEX
🏛️ Russische Föderation →
2,725.97
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
2021-12-30 3,753.92 3,789.61 3,740.93 3,787.26 0.0M
2021-12-29 3,756.54 3,770.09 3,727.35 3,741.07 0.0M
2021-12-28 3,766.50 3,790.44 3,751.00 3,777.56 0.0M
2021-12-27 3,711.77 3,742.12 3,709.19 3,740.63 0.0M
2021-12-24 3,700.34 3,703.72 3,653.63 3,702.72 0.0M
2021-12-23 3,745.52 3,751.37 3,691.04 3,704.60 0.0M
2021-12-22 3,715.20 3,759.67 3,699.06 3,746.75 0.0M
2021-12-21 3,705.33 3,713.68 3,670.16 3,693.02 0.0M
2021-12-20 3,657.65 3,674.71 3,629.61 3,669.05 0.0M
2021-12-17 3,725.04 3,739.59 3,696.50 3,723.27 0.0M
2021-12-16 3,705.57 3,755.07 3,701.35 3,750.36 0.0M
2021-12-15 3,653.16 3,666.53 3,608.60 3,621.82 0.0M
2021-12-14 3,533.82 3,638.49 3,532.29 3,619.39 0.0M
2021-12-13 3,790.10 3,794.52 3,613.88 3,618.31 0.0M
2021-12-10 3,806.97 3,814.06 3,760.23 3,760.23 0.0M
2021-12-09 3,801.67 3,847.76 3,780.30 3,813.29 0.0M
2021-12-08 3,904.84 3,915.65 3,773.61 3,773.61 0.0M
2021-12-07 3,860.83 3,880.84 3,810.03 3,873.20 0.0M
2021-12-06 3,919.10 3,938.10 3,800.76 3,810.10 0.0M
2021-12-03 3,967.88 3,977.16 3,905.38 3,913.06 0.0M
2021-12-02 3,940.09 3,972.85 3,914.43 3,947.54 0.0M
2021-12-01 3,907.17 3,962.22 3,900.16 3,959.29 0.0M
2021-11-30 3,828.25 3,902.72 3,827.55 3,890.59 0.0M
2021-11-29 3,872.19 3,928.52 3,846.12 3,879.54 0.0M
2021-11-26 3,852.99 3,876.13 3,810.75 3,810.98 0.0M
2021-11-25 3,964.25 3,990.95 3,932.55 3,947.82 0.0M
2021-11-24 4,001.89 4,021.25 3,913.39 3,950.56 0.0M
2021-11-23 3,832.33 3,974.76 3,776.61 3,960.33 0.0M
2021-11-22 4,008.13 4,017.02 3,872.77 3,872.77 0.0M
2021-11-19 4,121.74 4,127.00 4,000.26 4,016.47 0.0M
2021-11-18 4,120.81 4,150.57 4,082.17 4,093.85 0.0M
2021-11-17 4,120.23 4,149.02 4,101.96 4,149.02 0.0M
2021-11-16 4,147.69 4,158.31 4,094.15 4,120.02 0.0M
2021-11-15 4,121.50 4,162.02 4,111.04 4,135.14 0.0M
2021-11-12 4,181.70 4,181.70 4,089.32 4,121.66 0.0M
2021-11-11 4,141.62 4,189.35 4,126.52 4,189.35 0.0M
2021-11-10 4,192.62 4,196.22 4,151.60 4,172.47 0.0M
2021-11-09 4,207.59 4,225.82 4,181.75 4,187.33 0.0M
2021-11-08 4,203.65 4,220.88 4,188.59 4,218.27 0.0M
2021-11-05 4,179.03 4,181.87 4,159.92 4,174.76 0.0M
2021-11-03 4,192.14 4,192.14 4,158.17 4,184.87 0.0M
2021-11-02 4,235.89 4,245.32 4,196.75 4,207.53 0.0M
2021-11-01 4,155.24 4,224.51 4,155.24 4,221.49 0.0M
2021-10-29 4,186.35 4,186.70 4,116.29 4,150.00 0.0M
2021-10-28 4,210.78 4,220.23 4,157.39 4,189.66 0.0M
2021-10-27 4,216.76 4,234.99 4,190.68 4,229.53 0.0M
2021-10-26 4,254.59 4,259.83 4,233.80 4,235.87 0.0M
2021-10-25 4,216.43 4,254.98 4,184.74 4,254.98 0.0M
2021-10-22 4,218.50 4,246.22 4,196.96 4,196.96 0.0M
2021-10-21 4,276.94 4,282.46 4,214.82 4,218.63 0.0M
2021-10-20 4,284.91 4,290.99 4,258.14 4,287.52 0.0M
2021-10-19 4,256.24 4,279.20 4,235.81 4,276.26 0.0M
2021-10-18 4,254.91 4,257.83 4,225.42 4,248.33 0.0M
2021-10-15 4,278.51 4,282.15 4,247.79 4,261.82 0.0M
2021-10-14 4,280.76 4,292.68 4,259.13 4,259.13 0.0M
2021-10-13 4,260.44 4,260.44 4,189.91 4,243.92 0.0M
2021-10-12 4,259.03 4,275.60 4,250.03 4,263.80 0.0M
2021-10-11 4,259.38 4,284.53 4,247.20 4,279.87 0.0M
2021-10-08 4,233.58 4,254.36 4,216.72 4,238.00 0.0M
2021-10-07 4,222.78 4,239.14 4,179.39 4,228.02 0.0M
2021-10-06 4,263.87 4,267.29 4,163.62 4,171.71 0.0M
2021-10-05 4,129.53 4,225.16 4,129.53 4,223.85 0.0M
2021-10-04 4,106.89 4,131.39 4,100.85 4,112.72 0.0M
2021-10-01 4,078.59 4,104.78 4,065.40 4,086.99 0.0M
2021-09-30 4,079.46 4,106.72 4,064.50 4,103.52 0.0M
2021-09-29 4,045.16 4,076.61 4,038.06 4,058.37 0.0M
2021-09-28 4,109.66 4,112.31 4,050.95 4,065.46 0.0M
2021-09-27 4,069.55 4,083.61 4,061.71 4,081.22 0.0M
2021-09-24 4,055.37 4,057.09 4,017.20 4,038.23 0.0M
2021-09-23 4,051.36 4,058.15 4,020.50 4,052.14 0.0M
2021-09-22 4,001.79 4,032.38 3,999.82 4,030.98 0.0M
2021-09-21 3,980.02 3,994.56 3,962.05 3,970.48 0.0M
2021-09-20 3,988.45 3,991.39 3,955.19 3,969.61 0.0M
2021-09-17 4,043.51 4,054.38 4,013.62 4,035.17 0.0M
2021-09-16 4,069.19 4,073.72 4,028.08 4,045.10 0.0M
2021-09-15 4,059.08 4,081.98 4,049.69 4,065.53 0.0M
2021-09-14 4,051.81 4,061.99 4,037.23 4,055.70 0.0M
2021-09-13 4,012.97 4,041.83 4,001.63 4,041.16 0.0M
2021-09-10 3,993.53 4,008.56 3,987.53 4,002.66 0.0M
2021-09-09 4,007.82 4,009.66 3,982.60 3,993.56 0.0M
2021-09-08 4,015.35 4,030.72 3,984.64 4,017.37 0.0M
2021-09-07 4,036.41 4,043.51 4,004.90 4,010.16 0.0M
2021-09-06 4,004.61 4,028.25 4,003.49 4,028.25 0.0M
2021-09-03 3,976.62 4,001.70 3,964.22 4,001.70 0.0M
2021-09-02 3,983.68 3,994.77 3,968.06 3,990.77 0.0M
2021-09-01 3,924.32 3,972.68 3,924.32 3,971.02 0.0M
2021-08-31 3,934.10 3,938.68 3,904.72 3,918.96 0.0M
2021-08-30 3,900.96 3,928.50 3,900.96 3,928.50 0.0M
2021-08-27 3,864.11 3,887.38 3,844.49 3,887.38 0.0M
2021-08-26 3,876.99 3,876.99 3,838.63 3,851.57 0.0M
2021-08-25 3,891.80 3,895.62 3,868.64 3,886.64 0.0M
2021-08-24 3,897.56 3,904.99 3,864.37 3,888.87 0.0M
2021-08-23 3,861.99 3,884.51 3,856.21 3,883.01 0.0M
2021-08-20 3,868.79 3,871.43 3,826.27 3,832.70 0.0M
2021-08-19 3,883.20 3,883.42 3,841.15 3,853.98 0.0M
2021-08-18 3,948.43 3,949.07 3,912.24 3,925.17 0.0M
2021-08-17 3,893.85 3,944.37 3,893.44 3,943.01 0.0M
2021-08-16 3,862.32 3,896.96 3,855.62 3,895.31 0.0M
2021-08-13 3,882.62 3,895.05 3,866.67 3,873.00 0.0M
2021-08-12 3,879.01 3,897.92 3,877.23 3,888.86 0.0M
2021-08-11 3,875.23 3,886.78 3,856.61 3,877.37 0.0M
2021-08-10 3,847.12 3,867.09 3,843.42 3,862.32 0.0M
2021-08-09 3,795.48 3,839.72 3,790.63 3,835.11 0.0M
2021-08-06 3,836.49 3,837.35 3,802.44 3,805.36 0.0M
2021-08-05 3,803.91 3,833.81 3,801.16 3,833.75 0.0M
2021-08-04 3,808.44 3,814.63 3,795.75 3,810.62 0.0M
2021-08-03 3,782.41 3,797.30 3,771.80 3,793.69 0.0M
2021-08-02 3,791.22 3,801.24 3,781.43 3,788.10 0.0M
2021-07-30 3,789.33 3,793.40 3,759.83 3,771.58 0.0M
2021-07-29 3,794.40 3,806.83 3,789.57 3,804.33 0.0M
2021-07-28 3,747.25 3,782.28 3,743.46 3,782.28 0.0M
2021-07-27 3,756.79 3,762.89 3,733.10 3,733.10 0.0M
2021-07-26 3,724.20 3,755.52 3,710.14 3,750.10 0.0M
2021-07-23 3,760.33 3,767.40 3,724.74 3,734.54 0.0M
2021-07-22 3,746.35 3,758.58 3,724.29 3,754.44 0.0M
2021-07-21 3,718.92 3,738.33 3,701.95 3,722.96 0.0M
2021-07-20 3,707.23 3,719.09 3,679.44 3,704.40 0.0M
2021-07-19 3,743.97 3,744.27 3,679.79 3,693.42 0.0M
2021-07-16 3,795.03 3,812.49 3,756.01 3,770.15 0.0M
2021-07-15 3,826.45 3,832.50 3,789.31 3,799.97 0.0M
2021-07-14 3,851.16 3,862.73 3,829.59 3,832.85 0.0M
2021-07-13 3,888.32 3,891.54 3,852.54 3,877.03 0.0M
2021-07-12 3,864.26 3,882.60 3,848.45 3,875.61 0.0M
2021-07-09 3,865.62 3,874.96 3,850.57 3,855.31 0.0M
2021-07-08 3,882.15 3,883.47 3,839.40 3,861.08 0.0M
2021-07-07 3,881.88 3,912.39 3,879.72 3,895.10 0.0M
2021-07-06 3,896.82 3,915.00 3,878.39 3,884.30 0.0M
2021-07-05 3,874.81 3,882.59 3,863.09 3,882.59 0.0M
2021-07-02 3,853.81 3,877.23 3,843.90 3,865.42 0.0M
2021-07-01 3,843.28 3,879.50 3,843.16 3,858.32 0.0M
2021-06-30 3,799.42 3,847.30 3,779.28 3,841.85 0.0M
2021-06-29 3,817.72 3,821.59 3,768.24 3,790.85 0.0M
2021-06-28 3,833.72 3,852.83 3,822.81 3,825.57 0.0M
2021-06-25 3,818.97 3,833.32 3,805.70 3,831.84 0.0M
2021-06-24 3,833.73 3,839.64 3,800.50 3,823.44 0.0M
2021-06-23 3,836.12 3,847.22 3,820.50 3,837.15 0.0M
2021-06-22 3,831.61 3,835.86 3,809.71 3,821.68 0.0M
2021-06-21 3,797.23 3,816.85 3,785.49 3,813.45 0.0M
2021-06-18 3,809.99 3,813.50 3,775.82 3,802.95 0.0M
2021-06-17 3,807.32 3,832.61 3,801.98 3,819.07 0.0M
2021-06-16 3,821.45 3,836.91 3,803.54 3,829.67 0.0M
2021-06-15 3,864.36 3,865.20 3,819.64 3,822.40 0.0M
2021-06-14 3,845.81 3,862.39 3,842.75 3,860.18 0.0M
2021-06-11 3,838.98 3,849.32 3,828.62 3,841.53 0.0M
2021-06-10 3,835.21 3,847.89 3,822.01 3,827.71 0.0M
2021-06-09 3,821.80 3,843.41 3,805.82 3,843.28 0.0M
2021-06-08 3,819.52 3,833.17 3,799.07 3,807.43 0.0M
2021-06-07 3,807.96 3,827.66 3,793.96 3,822.21 0.0M
2021-06-04 3,805.94 3,816.24 3,766.62 3,807.43 0.0M
2021-06-03 3,833.77 3,837.73 3,777.98 3,805.45 0.0M
2021-06-02 3,771.32 3,817.68 3,769.47 3,817.68 0.0M
2021-06-01 3,739.57 3,784.59 3,739.57 3,764.59 0.0M
2021-05-31 3,713.99 3,731.27 3,713.99 3,721.63 0.0M
2021-05-28 3,750.46 3,752.80 3,724.52 3,730.55 0.0M
2021-05-27 3,708.77 3,738.68 3,694.59 3,738.68 0.0M
2021-05-26 3,695.29 3,717.33 3,694.13 3,711.05 0.0M
2021-05-25 3,682.42 3,693.39 3,672.27 3,686.76 0.0M
2021-05-24 3,665.96 3,674.77 3,651.09 3,662.51 0.0M
2021-05-21 3,637.50 3,667.87 3,620.60 3,660.48 0.0M
2021-05-20 3,650.07 3,658.27 3,603.40 3,636.16 0.0M
2021-05-19 3,693.82 3,693.82 3,619.54 3,634.76 0.0M
2021-05-18 3,670.16 3,700.19 3,670.10 3,687.96 0.0M
2021-05-17 3,645.13 3,658.78 3,618.75 3,639.61 0.0M
2021-05-14 3,654.73 3,659.34 3,623.72 3,637.60 0.0M
2021-05-13 3,634.18 3,647.27 3,600.80 3,637.38 0.0M
2021-05-12 3,659.63 3,674.35 3,643.22 3,654.14 0.0M
2021-05-11 3,644.29 3,658.81 3,625.97 3,652.05 0.0M
2021-05-10 3,684.18 3,713.49 3,675.13 3,694.78 0.0M
2021-05-07 3,678.19 3,688.81 3,667.77 3,682.69 0.0M
2021-05-06 3,636.71 3,661.28 3,634.45 3,658.27 0.0M
2021-05-05 3,602.17 3,644.15 3,600.88 3,643.56 0.0M
2021-05-04 3,557.62 3,594.69 3,556.08 3,577.21 0.0M
2021-04-30 3,574.03 3,584.64 3,536.53 3,544.00 0.0M
2021-04-29 3,609.38 3,616.95 3,565.58 3,571.05 0.0M
2021-04-28 3,608.89 3,613.11 3,558.24 3,578.12 0.0M
2021-04-27 3,615.57 3,627.91 3,586.39 3,600.60 0.0M
2021-04-26 3,603.13 3,613.37 3,589.27 3,610.98 0.0M
2021-04-23 3,598.76 3,600.18 3,579.25 3,597.17 0.0M
2021-04-22 3,576.69 3,607.75 3,557.88 3,600.35 0.0M
2021-04-21 3,554.83 3,572.63 3,545.15 3,561.72 0.0M
2021-04-20 3,581.37 3,596.19 3,536.41 3,552.41 0.0M
2021-04-19 3,598.47 3,605.49 3,565.39 3,574.08 0.0M
2021-04-16 3,578.01 3,598.44 3,564.97 3,598.44 0.0M
2021-04-15 3,532.13 3,578.77 3,527.50 3,568.51 0.0M
2021-04-14 3,567.53 3,576.89 3,546.86 3,576.89 0.0M
2021-04-13 3,533.30 3,542.63 3,511.23 3,526.30 0.0M
2021-04-12 3,476.51 3,541.70 3,472.37 3,522.65 0.0M
2021-04-09 3,510.20 3,511.27 3,480.85 3,486.03 0.0M
2021-04-08 3,513.21 3,528.39 3,495.34 3,507.83 0.0M
2021-04-07 3,484.22 3,518.13 3,460.39 3,500.34 0.0M
2021-04-06 3,536.26 3,541.04 3,484.84 3,493.89 0.0M
2021-04-05 3,555.24 3,555.83 3,516.22 3,524.93 0.0M
2021-04-02 3,553.89 3,564.31 3,538.01 3,558.22 0.0M
2021-04-01 3,556.28 3,576.79 3,526.22 3,527.54 0.0M
2021-03-31 3,525.56 3,542.00 3,510.40 3,541.72 0.0M
2021-03-30 3,535.72 3,549.09 3,504.06 3,525.23 0.0M
2021-03-29 3,500.41 3,535.21 3,498.62 3,529.33 0.0M
2021-03-26 3,476.01 3,500.74 3,476.01 3,489.83 0.0M
2021-03-25 3,477.87 3,479.83 3,434.84 3,439.30 0.0M
2021-03-24 3,459.99 3,489.96 3,445.92 3,485.33 0.0M
2021-03-23 3,481.11 3,483.34 3,450.98 3,467.21 0.0M
2021-03-22 3,479.06 3,498.17 3,469.09 3,489.07 0.0M
2021-03-19 3,473.84 3,495.98 3,448.99 3,475.26 0.0M
2021-03-18 3,533.69 3,551.30 3,494.99 3,504.85 0.0M
2021-03-17 3,579.06 3,587.24 3,498.17 3,507.91 0.0M
2021-03-16 3,600.68 3,602.18 3,544.29 3,589.83 0.0M
2021-03-15 3,562.69 3,596.31 3,558.62 3,584.49 0.0M
2021-03-12 3,515.44 3,539.50 3,502.37 3,539.50 0.0M
2021-03-11 3,481.26 3,508.51 3,472.40 3,508.51 0.0M
2021-03-10 3,476.91 3,514.35 3,455.42 3,463.06 0.0M
2021-03-09 3,426.48 3,491.12 3,426.33 3,478.72 0.0M
2021-03-05 3,378.68 3,432.98 3,367.33 3,414.13 0.0M
2021-03-04 3,403.01 3,416.04 3,366.76 3,397.56 0.0M
2021-03-03 3,432.88 3,450.76 3,408.47 3,416.04 0.0M
2021-03-02 3,380.35 3,418.11 3,375.48 3,410.10 0.0M
2021-03-01 3,369.68 3,393.93 3,354.09 3,386.16 0.0M
2021-02-26 3,354.45 3,385.74 3,332.32 3,346.64 0.0M
2021-02-25 3,412.16 3,429.20 3,391.77 3,409.76 0.0M
2021-02-24 3,426.07 3,433.09 3,385.01 3,385.48 0.0M
2021-02-22 3,447.57 3,456.26 3,415.37 3,433.93 0.0M
2021-02-20 3,454.43 3,455.13 3,435.42 3,446.32 0.0M
2021-02-19 3,398.40 3,460.85 3,380.89 3,457.68 0.0M
2021-02-18 3,451.69 3,461.15 3,395.98 3,400.17 0.0M
2021-02-17 3,491.81 3,505.19 3,431.83 3,436.80 0.0M
2021-02-16 3,502.04 3,510.77 3,475.58 3,495.26 0.0M
2021-02-15 3,461.94 3,483.34 3,455.95 3,481.90 0.0M
2021-02-12 3,403.07 3,427.08 3,343.82 3,427.08 0.0M
2021-02-11 3,405.33 3,416.40 3,390.22 3,414.32 0.0M
2021-02-10 3,437.76 3,447.05 3,393.98 3,399.66 0.0M
2021-02-09 3,461.15 3,466.51 3,424.39 3,426.86 0.0M
2021-02-08 3,412.97 3,448.79 3,412.97 3,445.90 0.0M
2021-02-05 3,396.97 3,406.22 3,368.58 3,392.73 0.0M
2021-02-04 3,356.23 3,384.48 3,351.94 3,372.00 0.0M
2021-02-03 3,351.99 3,376.83 3,332.50 3,343.46 0.0M
2021-02-02 3,324.24 3,366.13 3,321.70 3,360.25 0.0M
2021-02-01 3,287.96 3,305.91 3,268.52 3,291.14 0.0M
2021-01-29 3,335.13 3,337.01 3,272.53 3,277.08 0.0M
2021-01-28 3,319.16 3,359.10 3,307.42 3,342.01 0.0M
2021-01-27 3,398.38 3,408.64 3,333.04 3,343.62 0.0M
2021-01-26 3,384.99 3,408.13 3,374.10 3,390.76 0.0M
2021-01-25 3,399.28 3,425.78 3,385.74 3,397.48 0.0M
2021-01-22 3,404.36 3,404.36 3,362.01 3,382.92 0.0M
2021-01-21 3,481.74 3,489.07 3,407.22 3,422.67 0.0M
2021-01-20 3,453.54 3,482.03 3,447.81 3,466.80 0.0M
2021-01-19 3,479.53 3,491.93 3,439.64 3,443.23 0.0M
2021-01-18 3,440.56 3,475.18 3,426.11 3,471.92 0.0M
2021-01-15 3,486.02 3,509.24 3,448.54 3,450.95 0.0M
2021-01-14 3,461.83 3,507.71 3,439.01 3,490.85 0.0M
2021-01-13 3,487.92 3,504.56 3,448.94 3,470.26 0.0M
2021-01-12 3,494.60 3,520.66 3,451.87 3,471.65 0.0M
2021-01-11 3,455.67 3,516.90 3,436.66 3,482.48 0.0M
2021-01-08 3,390.23 3,474.66 3,390.23 3,454.82 0.0M
2021-01-06 3,373.37 3,380.63 3,344.43 3,371.03 0.0M
2021-01-05 3,327.94 3,365.32 3,301.88 3,359.15 0.0M
2021-01-04 3,306.12 3,350.81 3,304.17 3,350.51 0.0M