MOEX Blue Chip

MOEXBC
🏛️ russian-federation →
17,893.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24,481.46 24,763.30 24,437.27 24,747.20 0.0M
2021-12-29 24,656.69 24,665.90 24,354.39 24,440.10 0.0M
2021-12-28 24,523.13 24,808.67 24,523.13 24,710.04 0.0M
2021-12-27 24,267.72 24,455.99 24,235.55 24,443.60 0.0M
2021-12-24 24,223.71 24,223.71 23,861.01 24,201.94 0.0M
2021-12-23 24,538.33 24,559.56 24,121.32 24,222.27 0.0M
2021-12-22 24,172.18 24,609.35 24,172.18 24,507.26 0.0M
2021-12-21 24,116.84 24,277.21 23,975.75 24,142.48 0.0M
2021-12-20 24,133.27 24,133.27 23,682.08 23,960.65 0.0M
2021-12-17 24,491.18 24,491.18 24,168.86 24,341.79 0.0M
2021-12-16 24,112.59 24,567.79 24,112.59 24,511.72 0.0M
2021-12-15 23,745.19 23,943.52 23,554.81 23,644.87 0.0M
2021-12-14 23,113.61 23,749.10 23,083.46 23,619.22 0.0M
2021-12-13 24,718.79 24,757.63 23,519.81 23,556.70 0.0M
2021-12-10 24,841.24 24,867.02 24,507.35 24,507.35 0.0M
2021-12-09 24,648.75 25,110.45 24,634.68 24,860.24 0.0M
2021-12-08 25,532.12 25,591.58 24,573.12 24,573.12 0.0M
2021-12-07 25,195.27 25,363.22 24,894.92 25,301.54 0.0M
2021-12-06 25,722.12 25,789.44 24,850.31 24,897.80 0.0M
2021-12-03 25,990.27 26,042.23 25,576.82 25,629.33 0.0M
2021-12-02 25,803.99 26,035.85 25,576.22 25,831.94 0.0M
2021-12-01 25,568.78 25,958.80 25,503.21 25,942.66 0.0M
2021-11-30 24,998.83 25,534.48 24,992.62 25,453.69 0.0M
2021-11-29 25,291.23 25,705.30 25,111.77 25,356.43 0.0M
2021-11-26 25,062.26 25,273.08 24,843.46 24,843.46 0.0M
2021-11-25 25,902.33 26,063.77 25,666.17 25,749.12 0.0M
2021-11-24 26,157.93 26,279.54 25,520.92 25,800.34 0.0M
2021-11-23 24,863.78 25,960.51 24,515.67 25,858.84 0.0M
2021-11-22 26,104.64 26,167.33 25,179.22 25,179.22 0.0M
2021-11-19 26,895.69 26,922.28 26,066.83 26,170.98 0.0M
2021-11-18 26,920.86 27,145.12 26,620.71 26,704.59 0.0M
2021-11-17 26,887.65 27,116.23 26,755.51 27,116.23 0.0M
2021-11-16 27,075.36 27,152.63 26,689.26 26,903.76 0.0M
2021-11-15 26,905.44 27,193.25 26,845.02 26,978.38 0.0M
2021-11-12 27,338.58 27,338.58 26,690.42 26,918.46 0.0M
2021-11-11 27,084.53 27,410.16 26,968.58 27,410.16 0.0M
2021-11-10 27,429.74 27,443.59 27,156.98 27,304.76 0.0M
2021-11-09 27,585.33 27,696.36 27,343.45 27,387.81 0.0M
2021-11-08 27,580.30 27,696.80 27,461.30 27,665.80 0.0M
2021-11-05 27,366.04 27,419.18 27,250.42 27,378.17 0.0M
2021-11-03 27,452.30 27,452.30 27,216.51 27,399.74 0.0M
2021-11-02 27,752.15 27,818.03 27,468.31 27,565.94 0.0M
2021-11-01 27,167.01 27,664.91 27,167.01 27,641.44 0.0M
2021-10-29 27,351.16 27,367.93 26,869.85 27,131.09 0.0M
2021-10-28 27,489.85 27,589.37 27,157.46 27,369.45 0.0M
2021-10-27 27,526.58 27,672.67 27,329.33 27,635.87 0.0M
2021-10-26 27,776.02 27,837.50 27,641.10 27,642.22 0.0M
2021-10-25 27,506.59 27,790.93 27,287.88 27,790.93 0.0M
2021-10-22 27,507.26 27,701.80 27,367.40 27,367.40 0.0M
2021-10-21 27,912.47 27,956.42 27,486.86 27,510.37 0.0M
2021-10-20 27,933.64 28,014.63 27,767.40 27,988.15 0.0M
2021-10-19 27,716.42 27,895.91 27,556.52 27,882.86 0.0M
2021-10-18 27,722.40 27,734.53 27,509.53 27,668.28 0.0M
2021-10-15 27,901.31 27,924.37 27,703.19 27,788.73 0.0M
2021-10-14 27,929.58 28,010.94 27,762.41 27,762.41 0.0M
2021-10-13 27,730.00 27,730.00 27,252.13 27,652.53 0.0M
2021-10-12 27,723.24 27,843.60 27,653.05 27,750.43 0.0M
2021-10-11 27,755.70 27,916.57 27,656.12 27,887.51 0.0M
2021-10-08 27,616.14 27,733.98 27,477.96 27,610.50 0.0M
2021-10-07 27,624.04 27,735.73 27,233.45 27,570.23 0.0M
2021-10-06 28,008.96 28,034.21 27,181.34 27,240.03 0.0M
2021-10-05 27,020.62 27,715.37 27,020.62 27,706.43 0.0M
2021-10-04 26,763.61 27,010.14 26,741.07 26,900.50 0.0M
2021-10-01 26,543.53 26,755.23 26,478.31 26,624.28 0.0M
2021-09-30 26,524.36 26,742.81 26,433.51 26,720.38 0.0M
2021-09-29 26,263.65 26,502.16 26,205.81 26,377.13 0.0M
2021-09-28 26,691.25 26,734.76 26,302.34 26,422.31 0.0M
2021-09-27 26,366.78 26,489.04 26,330.18 26,467.13 0.0M
2021-09-24 26,251.15 26,263.32 25,975.42 26,138.57 0.0M
2021-09-23 26,190.89 26,244.30 25,983.94 26,217.75 0.0M
2021-09-22 25,862.66 26,064.22 25,819.83 26,055.17 0.0M
2021-09-21 25,702.90 25,809.47 25,570.59 25,638.25 0.0M
2021-09-20 25,706.77 25,744.02 25,514.99 25,623.78 0.0M
2021-09-17 26,087.41 26,146.89 25,855.62 26,041.61 0.0M
2021-09-16 26,287.16 26,330.29 25,992.99 26,101.22 0.0M
2021-09-15 26,183.31 26,396.44 26,141.29 26,278.80 0.0M
2021-09-14 26,065.71 26,191.02 25,991.02 26,155.39 0.0M
2021-09-13 25,745.29 25,974.91 25,690.51 25,974.91 0.0M
2021-09-10 25,647.88 25,741.45 25,595.11 25,681.52 0.0M
2021-09-09 25,723.35 25,749.59 25,567.33 25,642.99 0.0M
2021-09-08 25,733.77 25,852.11 25,531.74 25,787.70 0.0M
2021-09-07 25,880.93 25,942.84 25,669.67 25,704.44 0.0M
2021-09-06 25,642.25 25,821.62 25,636.93 25,821.62 0.0M
2021-09-03 25,446.65 25,645.95 25,362.43 25,645.95 0.0M
2021-09-02 25,527.95 25,575.22 25,390.39 25,543.43 0.0M
2021-09-01 25,176.42 25,454.58 25,107.60 25,440.94 0.0M
2021-08-31 25,229.95 25,251.07 25,005.79 25,107.60 0.0M
2021-08-30 25,024.21 25,193.30 24,928.63 25,193.30 0.0M
2021-08-27 24,744.21 24,928.63 24,636.17 24,928.63 0.0M
2021-08-26 24,805.14 24,887.76 24,570.52 24,662.51 0.0M
2021-08-25 24,962.49 24,976.91 24,765.33 24,887.76 0.0M
2021-08-24 25,037.10 25,083.53 24,799.30 24,946.02 0.0M
2021-08-23 24,798.63 24,960.54 24,597.07 24,950.91 0.0M
2021-08-20 24,828.12 24,842.76 24,539.02 24,597.07 0.0M
2021-08-19 24,899.73 25,206.78 24,626.31 24,730.90 0.0M
2021-08-18 25,323.41 25,334.95 25,105.63 25,206.78 0.0M
2021-08-17 24,968.16 25,317.15 24,956.74 25,302.14 0.0M
2021-08-16 24,738.89 24,992.76 24,692.31 24,977.18 0.0M
2021-08-13 24,871.58 24,963.85 24,780.79 24,816.89 0.0M
2021-08-12 24,821.77 24,988.55 24,812.24 24,913.28 0.0M
2021-08-11 24,800.64 24,875.48 24,655.33 24,817.45 0.0M
2021-08-10 24,631.57 24,740.07 24,545.90 24,713.46 0.0M
2021-08-09 24,294.35 24,589.31 24,264.42 24,545.90 0.0M
2021-08-06 24,594.01 24,597.41 24,333.58 24,366.85 0.0M
2021-08-05 24,395.66 24,585.68 24,375.13 24,577.08 0.0M
2021-08-04 24,467.39 24,500.92 24,347.74 24,446.51 0.0M
2021-08-03 24,310.00 24,396.11 24,219.89 24,372.09 0.0M
2021-08-02 24,375.36 24,451.58 24,250.51 24,356.85 0.0M
2021-07-30 24,304.43 24,422.06 24,157.30 24,250.51 0.0M
2021-07-29 24,389.31 24,461.47 24,305.38 24,422.06 0.0M
2021-07-28 24,032.36 24,305.38 23,952.56 24,305.38 0.0M
2021-07-27 24,088.32 24,136.48 23,950.01 23,952.56 0.0M
2021-07-26 23,872.83 24,100.26 23,790.94 24,046.17 0.0M
2021-07-23 24,147.86 24,192.58 23,892.88 23,949.67 0.0M
2021-07-22 24,069.58 24,170.21 23,919.11 24,114.63 0.0M
2021-07-21 23,868.80 24,004.99 23,730.81 23,901.84 0.0M
2021-07-20 23,821.81 23,886.22 23,606.41 23,773.08 0.0M
2021-07-19 24,013.53 24,038.19 23,633.33 23,718.40 0.0M
2021-07-16 24,335.03 24,462.28 24,054.61 24,157.02 0.0M
2021-07-15 24,568.14 24,600.51 24,292.64 24,377.38 0.0M
2021-07-14 24,678.54 24,795.00 24,595.61 24,618.24 0.0M
2021-07-13 24,941.22 24,962.65 24,711.70 24,895.67 0.0M
2021-07-12 24,798.87 24,900.70 24,676.48 24,854.08 0.0M
2021-07-09 24,842.46 24,902.32 24,716.97 24,737.10 0.0M
2021-07-08 24,956.92 24,956.92 24,663.55 24,811.22 0.0M
2021-07-07 24,936.13 25,144.96 24,924.78 25,037.21 0.0M
2021-07-06 25,046.15 25,160.26 24,932.99 24,987.31 0.0M
2021-07-05 24,936.89 24,964.75 24,849.34 24,944.66 0.0M
2021-07-02 24,783.93 24,954.30 24,718.34 24,863.96 0.0M
2021-07-01 24,686.70 24,951.80 24,680.53 24,822.33 0.0M
2021-06-30 24,366.24 24,675.21 24,220.36 24,642.75 0.0M
2021-06-29 24,463.67 24,489.30 24,136.50 24,299.77 0.0M
2021-06-28 24,612.39 24,731.39 24,516.34 24,532.33 0.0M
2021-06-25 24,468.41 24,607.61 24,409.73 24,602.67 0.0M
2021-06-24 24,582.40 24,596.60 24,365.53 24,508.29 0.0M
2021-06-23 24,598.49 24,687.22 24,511.95 24,605.87 0.0M
2021-06-22 24,573.54 24,605.70 24,438.62 24,504.65 0.0M
2021-06-21 24,362.16 24,483.74 24,278.65 24,455.36 0.0M
2021-06-18 24,462.02 24,503.43 24,222.27 24,403.62 0.0M
2021-06-17 24,414.06 24,639.34 24,372.10 24,534.66 0.0M
2021-06-16 24,493.34 24,629.38 24,375.31 24,582.53 0.0M
2021-06-15 24,729.06 24,737.23 24,481.54 24,495.46 0.0M
2021-06-14 24,611.72 24,724.04 24,565.60 24,707.17 0.0M
2021-06-11 24,653.77 24,699.76 24,545.33 24,580.98 0.0M
2021-06-10 24,686.43 24,737.99 24,583.91 24,585.04 0.0M
2021-06-09 24,605.35 24,755.87 24,474.85 24,754.11 0.0M
2021-06-08 24,600.46 24,681.84 24,451.88 24,501.09 0.0M
2021-06-07 24,536.33 24,659.89 24,453.99 24,621.30 0.0M
2021-06-04 24,553.56 24,657.52 24,301.92 24,545.60 0.0M
2021-06-03 24,696.41 24,732.54 24,317.97 24,552.44 0.0M
2021-06-02 24,185.11 24,592.98 24,169.09 24,592.98 0.0M
2021-06-01 23,973.44 24,283.11 23,970.78 24,149.65 0.0M
2021-05-31 23,810.14 23,925.87 23,797.04 23,838.45 0.0M
2021-05-28 24,069.05 24,110.79 23,889.28 23,921.09 0.0M
2021-05-27 23,822.56 24,020.30 23,706.70 23,994.77 0.0M
2021-05-26 23,736.18 23,871.18 23,725.84 23,841.66 0.0M
2021-05-25 23,633.49 23,711.33 23,548.71 23,669.61 0.0M
2021-05-24 23,520.06 23,586.56 23,403.49 23,488.62 0.0M
2021-05-21 23,307.72 23,528.28 23,186.54 23,480.66 0.0M
2021-05-20 23,491.67 23,528.56 23,119.14 23,296.86 0.0M
2021-05-19 23,783.04 23,783.04 23,257.85 23,374.65 0.0M
2021-05-18 23,606.48 23,800.14 23,595.41 23,702.57 0.0M
2021-05-17 23,393.03 23,481.58 23,216.19 23,384.56 0.0M
2021-05-14 23,424.88 23,451.25 23,242.13 23,326.81 0.0M
2021-05-13 23,254.33 23,371.35 23,066.24 23,303.93 0.0M
2021-05-12 23,363.14 23,463.61 23,285.24 23,382.20 0.0M
2021-05-11 23,242.53 23,379.74 23,154.78 23,311.72 0.0M
2021-05-10 23,589.38 23,766.08 23,507.86 23,619.29 0.0M
2021-05-07 23,560.08 23,620.87 23,488.92 23,560.40 0.0M
2021-05-06 23,269.32 23,461.65 23,254.85 23,420.18 0.0M
2021-05-05 23,024.63 23,336.31 23,010.47 23,332.24 0.0M
2021-05-04 22,717.65 22,975.89 22,696.42 22,855.18 0.0M
2021-04-30 22,837.87 22,904.55 22,561.65 22,616.62 0.0M
2021-04-29 23,044.18 23,094.19 22,773.61 22,819.38 0.0M
2021-04-28 23,002.93 23,034.19 22,707.70 22,837.67 0.0M
2021-04-27 22,967.03 23,105.39 22,834.55 22,941.53 0.0M
2021-04-26 22,920.19 22,966.94 22,817.76 22,922.62 0.0M
2021-04-23 22,968.67 22,978.95 22,807.04 22,876.83 0.0M
2021-04-22 22,803.31 23,028.67 22,652.89 22,969.94 0.0M
2021-04-21 22,709.20 22,837.58 22,629.07 22,731.61 0.0M
2021-04-20 22,865.79 22,953.30 22,590.85 22,706.21 0.0M
2021-04-19 22,977.14 22,999.72 22,762.37 22,817.97 0.0M
2021-04-16 22,920.53 22,980.81 22,832.79 22,976.79 0.0M
2021-04-15 22,607.48 22,935.60 22,571.97 22,858.43 0.0M
2021-04-14 22,862.31 22,944.22 22,715.71 22,944.22 0.0M
2021-04-13 22,612.18 22,637.34 22,431.40 22,522.21 0.0M
2021-04-12 22,244.77 22,677.44 22,219.88 22,529.52 0.0M
2021-04-09 22,485.51 22,489.97 22,281.52 22,327.13 0.0M
2021-04-08 22,524.99 22,622.62 22,372.84 22,466.40 0.0M
2021-04-07 22,320.71 22,563.98 22,171.43 22,429.24 0.0M
2021-04-06 22,720.34 22,752.56 22,322.00 22,386.49 0.0M
2021-04-05 22,860.96 22,860.96 22,568.14 22,634.63 0.0M
2021-04-02 22,899.05 22,942.43 22,771.79 22,902.66 0.0M
2021-04-01 22,911.75 23,061.85 22,706.52 22,722.81 0.0M
2021-03-31 22,744.37 22,832.06 22,607.24 22,832.06 0.0M
2021-03-30 22,897.13 22,979.78 22,601.27 22,743.64 0.0M
2021-03-29 22,679.26 22,915.12 22,669.52 22,850.87 0.0M
2021-03-26 22,546.79 22,685.02 22,546.79 22,601.22 0.0M
2021-03-25 22,556.74 22,572.50 22,240.60 22,265.80 0.0M
2021-03-24 22,425.98 22,630.63 22,337.26 22,606.04 0.0M
2021-03-23 22,542.14 22,583.87 22,341.57 22,474.24 0.0M
2021-03-22 22,545.45 22,680.00 22,456.33 22,600.83 0.0M
2021-03-19 22,495.40 22,673.48 22,337.93 22,529.32 0.0M
2021-03-18 22,986.39 23,094.29 22,657.00 22,731.19 0.0M
2021-03-17 23,300.76 23,362.48 22,725.99 22,804.15 0.0M
2021-03-16 23,492.50 23,503.19 23,027.77 23,382.94 0.0M
2021-03-15 23,226.22 23,471.25 23,186.11 23,389.01 0.0M
2021-03-12 22,959.98 23,059.23 22,857.16 23,059.23 0.0M
2021-03-11 22,724.90 22,911.31 22,652.72 22,910.15 0.0M
2021-03-10 22,718.68 22,977.72 22,539.60 22,595.65 0.0M
2021-03-09 22,300.43 22,833.17 22,274.19 22,743.98 0.0M
2021-03-05 21,864.78 22,323.94 21,800.88 22,188.18 0.0M
2021-03-04 21,989.70 22,123.34 21,788.04 21,990.70 0.0M
2021-03-03 22,225.53 22,350.09 22,030.64 22,094.11 0.0M
2021-03-02 21,833.59 22,116.95 21,797.13 22,063.21 0.0M
2021-03-01 21,766.84 21,936.87 21,655.92 21,884.83 0.0M
2021-02-26 21,690.47 21,882.77 21,497.56 21,601.18 0.0M
2021-02-25 22,168.11 22,267.87 21,956.55 22,071.28 0.0M
2021-02-24 22,236.78 22,323.15 21,971.91 21,982.37 0.0M
2021-02-22 22,371.80 22,443.96 22,099.60 22,277.58 0.0M
2021-02-20 22,484.03 22,488.96 22,301.14 22,377.66 19,530.8M
2021-02-19 22,128.38 22,550.27 22,014.88 22,514.91 0.0M
2021-02-18 22,528.77 22,595.11 22,121.46 22,153.03 0.0M
2021-02-17 22,835.79 22,917.91 22,374.77 22,416.43 0.0M
2021-02-16 22,948.02 23,009.18 22,758.97 22,881.29 0.0M
2021-02-15 22,638.99 22,810.49 22,590.18 22,810.49 0.0M
2021-02-12 22,189.52 22,383.25 21,793.51 22,383.25 0.0M
2021-02-11 22,201.68 22,295.11 22,074.45 22,277.60 0.0M
2021-02-10 22,417.27 22,468.61 22,123.50 22,164.98 0.0M
2021-02-09 22,623.71 22,658.74 22,338.73 22,354.42 0.0M
2021-02-08 22,336.44 22,540.26 22,336.44 22,511.84 0.0M
2021-02-05 22,229.26 22,290.18 22,003.50 22,187.86 0.0M
2021-02-04 21,920.20 22,154.45 21,883.65 22,043.57 0.0M
2021-02-03 21,878.17 22,058.01 21,745.66 21,826.48 0.0M
2021-02-02 21,687.99 21,984.75 21,641.71 21,938.89 0.0M
2021-02-01 21,449.06 21,556.21 21,302.70 21,451.53 0.0M
2021-01-29 21,804.08 21,808.35 21,351.01 21,375.21 0.0M
2021-01-28 21,687.67 21,985.03 21,623.70 21,854.25 0.0M
2021-01-27 22,224.76 22,289.40 21,781.58 21,850.36 0.0M
2021-01-26 22,124.07 22,297.87 22,048.35 22,166.01 0.0M
2021-01-25 22,281.61 22,460.46 22,138.27 22,222.26 0.0M
2021-01-22 22,305.42 22,305.42 21,999.90 22,155.27 0.0M
2021-01-21 22,852.06 22,904.22 22,359.23 22,444.48 0.0M
2021-01-20 22,641.26 22,853.90 22,594.75 22,743.47 0.0M
2021-01-19 22,838.34 22,922.26 22,542.80 22,567.45 0.0M
2021-01-18 22,582.50 22,819.90 22,457.32 22,801.95 0.0M
2021-01-15 22,987.41 23,148.17 22,646.47 22,670.47 0.0M
2021-01-14 22,860.71 23,147.35 22,708.80 23,017.13 0.0M
2021-01-13 23,025.05 23,135.51 22,763.76 22,925.91 0.0M
2021-01-12 23,053.78 23,242.86 22,759.53 22,899.91 0.0M
2021-01-11 22,771.97 23,208.75 22,614.69 22,967.97 0.0M
2021-01-08 22,362.95 22,927.20 22,362.95 22,752.43 0.0M
2021-01-06 22,220.05 22,269.25 22,008.59 22,211.91 0.0M
2021-01-05 21,890.17 22,160.66 21,698.70 22,109.01 0.0M
2021-01-04 21,771.67 22,057.67 21,747.67 22,057.67 0.0M