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
2022-12-30 13,751.62 13,799.16 13,693.80 13,791.28 0.0M
2022-12-29 13,676.64 13,763.09 13,655.53 13,739.29 0.0M
2022-12-28 13,758.27 13,781.98 13,668.51 13,693.41 0.0M
2022-12-27 13,709.13 13,794.77 13,685.22 13,765.98 0.0M
2022-12-26 13,597.60 13,696.40 13,597.60 13,688.12 0.0M
2022-12-23 13,553.82 13,608.99 13,478.27 13,585.90 0.0M
2022-12-22 13,580.98 13,644.26 13,520.75 13,569.77 0.0M
2022-12-21 13,660.25 13,686.13 13,439.72 13,530.12 0.0M
2022-12-20 13,260.94 13,561.20 13,248.21 13,561.20 0.0M
2022-12-19 13,731.05 13,768.15 13,575.92 13,708.98 0.0M
2022-12-16 13,656.09 13,768.32 13,640.76 13,750.54 0.0M
2022-12-15 13,902.46 13,902.46 13,632.68 13,707.23 0.0M
2022-12-14 14,018.83 14,018.83 13,895.24 13,932.34 0.0M
2022-12-13 14,039.39 14,051.64 13,883.10 14,020.32 0.0M
2022-12-12 14,054.48 14,097.28 13,951.90 14,016.98 0.0M
2022-12-09 14,065.07 14,086.15 13,985.83 14,048.21 0.0M
2022-12-08 14,188.14 14,195.71 14,029.07 14,099.32 0.0M
2022-12-07 14,116.40 14,170.49 13,986.38 14,160.76 0.0M
2022-12-06 14,243.89 14,267.12 14,103.01 14,182.32 0.0M
2022-12-05 14,069.24 14,281.58 14,034.54 14,263.83 0.0M
2022-12-02 14,131.78 14,131.78 14,028.63 14,071.82 0.0M
2022-12-01 14,130.62 14,157.90 14,091.50 14,115.62 0.0M
2022-11-30 14,096.19 14,096.76 14,016.88 14,031.22 0.0M
2022-11-29 14,083.76 14,149.11 14,054.94 14,099.45 0.0M
2022-11-28 14,080.32 14,088.54 13,962.66 14,054.29 0.0M
2022-11-25 14,290.06 14,304.93 14,158.42 14,192.78 0.0M
2022-11-24 14,332.43 14,401.27 14,269.09 14,300.35 0.0M
2022-11-23 14,201.56 14,351.69 14,096.49 14,311.74 0.0M
2022-11-22 14,108.84 14,229.01 14,035.70 14,202.10 0.0M
2022-11-21 14,259.52 14,259.88 13,973.65 14,011.12 0.0M
2022-11-18 14,289.04 14,308.79 14,163.65 14,273.34 0.0M
2022-11-17 14,419.80 14,470.99 14,229.86 14,318.11 0.0M
2022-11-16 14,224.93 14,446.09 14,174.64 14,412.83 0.0M
2022-11-15 14,545.08 14,583.06 14,318.35 14,371.92 0.0M
2022-11-14 14,437.28 14,530.63 14,359.35 14,522.93 0.0M
2022-11-11 14,385.23 14,407.74 14,269.25 14,359.25 0.0M
2022-11-10 14,043.73 14,308.77 13,986.50 14,300.67 0.0M
2022-11-09 14,227.18 14,255.94 14,012.57 14,016.02 0.0M
2022-11-08 14,298.28 14,352.69 14,143.39 14,262.86 0.0M
2022-11-07 14,074.42 14,270.20 14,037.10 14,270.20 0.0M
2022-11-03 13,884.55 13,955.91 13,749.80 13,936.95 0.0M
2022-11-02 14,075.06 14,133.30 13,959.15 14,062.82 0.0M
2022-11-01 14,076.06 14,122.26 13,958.80 14,047.71 0.0M
2022-10-31 14,024.90 14,099.33 13,914.56 13,990.17 0.0M
2022-10-28 13,891.05 14,025.11 13,754.58 13,980.57 0.0M
2022-10-27 13,784.39 13,980.65 13,716.67 13,980.65 0.0M
2022-10-26 13,792.56 13,885.13 13,518.83 13,699.90 0.0M
2022-10-25 13,350.27 13,789.43 13,287.37 13,789.43 0.0M
2022-10-24 13,397.59 13,521.81 13,236.97 13,339.46 0.0M
2022-10-21 13,118.16 13,261.77 12,943.60 13,221.35 0.0M
2022-10-20 12,907.58 13,156.04 12,876.30 13,110.91 0.0M
2022-10-19 12,862.04 13,000.55 12,631.46 12,800.40 0.0M
2022-10-18 13,138.47 13,221.36 12,928.32 13,167.92 0.0M
2022-10-17 12,670.88 13,024.77 12,644.61 13,018.46 0.0M
2022-10-14 12,718.95 12,738.25 12,500.65 12,625.91 0.0M
2022-10-13 12,649.41 12,816.07 12,589.15 12,670.67 0.0M
2022-10-12 12,741.05 12,821.74 12,550.74 12,649.48 0.0M
2022-10-11 12,542.78 12,666.83 12,391.84 12,634.71 0.0M
2022-10-10 11,556.79 12,479.25 11,492.08 12,474.07 0.0M
2022-10-07 13,187.77 13,187.77 12,697.98 12,732.87 0.0M
2022-10-06 13,290.48 13,470.61 13,199.84 13,238.47 0.0M
2022-10-05 13,402.49 13,424.21 12,951.96 13,309.37 0.0M
2022-10-04 13,566.30 13,648.36 13,222.74 13,423.96 0.0M
2022-10-03 13,095.35 13,436.61 12,964.79 13,400.66 0.0M
2022-09-30 13,090.16 13,238.40 12,297.28 12,902.20 0.0M
2022-09-29 13,136.42 13,231.24 12,648.19 12,905.43 0.0M
2022-09-28 13,031.33 13,301.24 12,830.22 12,930.44 0.0M
2022-09-27 12,721.69 13,003.24 12,542.29 12,872.45 0.0M
2022-09-26 13,385.02 13,385.02 12,084.68 12,695.31 0.0M
2022-09-23 14,297.94 14,304.44 13,534.86 13,660.06 0.0M
2022-09-22 13,892.05 14,472.23 13,892.05 14,297.60 0.0M
2022-09-21 13,200.02 14,210.75 12,981.61 13,847.89 0.0M
2022-09-20 15,805.42 15,863.25 14,049.13 14,379.04 0.0M
2022-09-19 15,842.60 15,973.14 15,801.87 15,821.70 0.0M
2022-09-16 15,942.73 16,091.78 15,799.83 15,855.82 0.0M
2022-09-15 15,856.04 16,007.64 15,745.92 15,938.81 0.0M
2022-09-14 15,884.28 15,884.28 15,612.76 15,873.05 0.0M
2022-09-13 16,023.58 16,057.50 15,869.59 15,927.87 0.0M
2022-09-12 15,762.01 16,059.45 15,716.25 15,950.92 0.0M
2022-09-09 15,565.72 15,814.38 15,565.72 15,809.85 0.0M
2022-09-08 15,593.17 15,660.85 15,463.69 15,558.35 0.0M
2022-09-07 15,769.16 15,882.61 15,580.78 15,623.91 0.0M
2022-09-06 16,209.47 16,240.29 15,492.45 15,795.16 0.0M
2022-09-05 16,112.58 16,214.82 15,889.20 16,214.82 0.0M
2022-09-02 15,936.28 16,153.35 15,834.64 16,117.31 0.0M
2022-09-01 15,628.49 15,978.04 15,439.07 15,957.55 0.0M
2022-08-31 15,439.89 15,789.11 15,375.55 15,617.35 0.0M
2022-08-30 14,789.67 14,906.80 14,754.02 14,879.42 0.0M
2022-08-29 14,572.32 14,774.57 14,550.82 14,774.57 0.0M
2022-08-26 14,465.61 14,588.02 14,386.99 14,588.02 0.0M
2022-08-25 14,502.42 14,610.87 14,383.98 14,445.26 0.0M
2022-08-24 14,574.78 14,651.69 14,453.88 14,494.39 0.0M
2022-08-23 14,334.45 14,567.27 14,334.45 14,549.44 0.0M
2022-08-22 14,060.94 14,346.27 14,015.77 14,316.51 0.0M
2022-08-19 14,083.36 14,083.36 13,956.76 14,077.44 0.0M
2022-08-18 13,997.97 14,093.82 13,920.16 14,068.73 0.0M
2022-08-17 14,194.75 14,268.26 13,991.72 14,004.85 0.0M
2022-08-16 13,880.03 14,161.33 13,846.51 14,161.33 0.0M
2022-08-15 13,733.17 13,849.20 13,655.45 13,827.50 0.0M
2022-08-12 13,651.57 13,760.85 13,548.32 13,734.16 0.0M
2022-08-11 13,807.57 13,927.23 13,605.64 13,641.11 0.0M
2022-08-10 13,694.24 13,815.98 13,621.57 13,766.66 0.0M
2022-08-09 13,341.49 13,680.06 13,227.73 13,680.06 0.0M
2022-08-08 13,478.75 13,570.47 13,323.56 13,323.56 0.0M
2022-08-05 13,580.42 13,610.70 13,125.05 13,140.12 0.0M
2022-08-04 13,626.30 13,686.79 13,521.33 13,554.63 0.0M
2022-08-03 13,714.99 13,832.82 13,609.27 13,609.27 0.0M
2022-08-02 13,949.68 13,971.65 13,685.89 13,692.08 0.0M
2022-08-01 14,201.31 14,247.34 13,960.33 13,977.07 0.0M
2022-07-29 14,016.28 14,199.99 13,969.31 14,199.99 0.0M
2022-07-28 14,141.34 14,200.00 13,885.97 14,030.16 0.0M
2022-07-27 14,098.46 14,252.22 13,989.23 14,081.55 0.0M
2022-07-26 13,629.39 14,053.65 13,627.75 14,053.65 0.0M
2022-07-25 13,408.70 13,615.91 13,326.14 13,580.19 0.0M
2022-07-22 13,092.13 13,404.05 13,067.22 13,386.88 0.0M
2022-07-21 13,251.14 13,252.87 12,883.62 13,076.19 0.0M
2022-07-20 13,248.24 13,397.80 13,182.13 13,241.90 0.0M
2022-07-19 13,323.70 13,323.70 13,043.40 13,211.35 0.0M
2022-07-18 13,507.12 13,556.30 13,230.47 13,331.80 0.0M
2022-07-15 13,157.65 13,437.31 13,072.71 13,437.31 0.0M
2022-07-14 13,185.65 13,396.37 13,030.30 13,123.19 0.0M
2022-07-13 13,614.29 13,655.02 13,115.83 13,181.32 0.0M
2022-07-12 13,727.64 13,727.64 13,390.01 13,584.88 0.0M
2022-07-11 14,105.98 14,178.30 13,694.28 13,737.53 0.0M
2022-07-08 14,139.41 14,218.81 13,993.50 14,122.29 0.0M
2022-07-07 14,145.84 14,270.62 14,030.57 14,155.20 0.0M
2022-07-06 14,201.90 14,530.34 14,099.79 14,145.94 0.0M
2022-07-05 14,071.73 14,280.59 13,919.37 14,195.86 0.0M
2022-07-04 14,074.97 14,331.05 13,982.32 14,030.30 0.0M
2022-07-01 14,045.91 14,302.41 13,808.49 14,061.93 0.0M
2022-06-30 15,421.77 15,613.50 13,953.46 14,087.35 0.0M
2022-06-29 15,621.28 15,621.28 15,362.91 15,408.47 0.0M
2022-06-28 15,701.75 15,703.56 15,487.23 15,628.40 0.0M
2022-06-27 15,529.86 15,685.70 15,501.98 15,685.70 0.0M
2022-06-24 15,702.21 15,762.91 15,432.62 15,563.18 0.0M
2022-06-23 15,518.53 15,695.15 15,336.88 15,689.52 0.0M
2022-06-22 15,297.70 15,510.47 15,122.75 15,510.47 0.0M
2022-06-21 15,744.52 15,796.48 15,368.55 15,381.18 0.0M
2022-06-20 15,420.75 15,722.00 15,396.04 15,722.00 0.0M
2022-06-17 15,536.03 15,610.43 15,335.47 15,392.82 0.0M
2022-06-16 15,196.90 15,544.56 15,150.49 15,510.66 0.0M
2022-06-15 14,989.89 15,192.50 14,930.73 15,180.72 0.0M
2022-06-14 14,873.59 15,111.92 14,756.97 14,984.71 0.0M
2022-06-10 14,892.29 14,987.50 14,833.12 14,918.64 0.0M
2022-06-09 15,165.04 15,177.69 14,850.68 14,983.32 0.0M
2022-06-08 14,994.77 15,306.13 14,994.77 15,130.03 0.0M
2022-06-07 14,879.64 14,966.96 14,600.48 14,954.65 0.0M
2022-06-06 15,043.66 15,144.22 14,856.82 14,886.68 0.0M
2022-06-03 15,249.93 15,296.13 14,898.15 15,046.46 0.0M
2022-06-02 15,462.20 15,504.68 15,202.97 15,237.41 0.0M
2022-06-01 15,287.63 15,537.33 15,208.84 15,462.08 0.0M
2022-05-31 15,636.52 15,636.52 15,301.85 15,331.74 0.0M
2022-05-30 15,747.29 15,852.60 15,454.17 15,630.49 0.0M
2022-05-27 15,809.98 15,918.32 15,616.44 15,658.87 0.0M
2022-05-26 15,227.53 15,729.65 14,985.45 15,716.23 0.0M
2022-05-25 14,893.29 15,165.63 14,813.41 15,165.63 0.0M
2022-05-24 14,878.08 15,003.50 14,399.34 14,845.13 0.0M
2022-05-23 15,398.90 15,457.15 14,885.82 14,886.02 0.0M
2022-05-20 15,797.15 15,848.10 15,291.78 15,350.33 0.0M
2022-05-19 15,856.74 15,867.91 15,602.26 15,759.50 0.0M
2022-05-18 15,776.81 16,125.41 15,776.81 15,816.70 0.0M
2022-05-17 15,401.94 15,717.53 15,351.64 15,710.48 0.0M
2022-05-16 14,941.53 15,434.35 14,917.74 15,315.73 0.0M
2022-05-13 14,963.22 15,047.69 14,763.33 14,940.25 0.0M
2022-05-12 15,426.70 15,454.44 14,763.99 14,870.06 0.0M
2022-05-11 15,517.52 15,665.21 15,326.92 15,467.43 0.0M
2022-05-06 15,601.42 15,614.86 15,372.38 15,532.17 0.0M
2022-05-05 15,415.28 15,653.61 15,415.28 15,600.17 0.0M
2022-05-04 15,853.02 15,990.90 15,370.96 15,370.96 0.0M
2022-04-29 15,488.03 15,889.96 15,488.03 15,862.15 0.0M
2022-04-28 15,780.77 16,270.48 15,392.40 15,430.06 0.0M
2022-04-27 15,031.93 15,725.76 14,871.12 15,702.50 0.0M
2022-04-26 14,058.13 15,214.36 14,058.13 14,984.78 0.0M
2022-04-25 14,330.37 14,343.52 13,879.76 14,021.69 0.0M
2022-04-22 14,559.36 14,694.89 14,218.85 14,289.27 0.0M
2022-04-21 15,080.04 15,106.22 14,474.08 14,560.47 0.0M
2022-04-20 15,067.78 15,368.71 14,669.52 15,042.91 0.0M
2022-04-19 15,167.00 15,182.03 14,296.92 15,007.21 0.0M
2022-04-18 15,787.67 15,910.36 15,137.87 15,168.96 0.0M
2022-04-15 15,586.68 15,804.31 15,249.98 15,765.51 0.0M
2022-04-14 16,441.30 16,456.98 15,580.08 15,597.39 0.0M
2022-04-13 16,563.35 16,637.18 16,347.47 16,426.89 0.0M
2022-04-12 16,646.76 16,732.71 16,066.23 16,528.00 0.0M
2022-04-11 16,873.80 17,062.07 16,628.62 16,628.62 0.0M
2022-04-08 17,233.46 17,276.86 16,603.83 16,851.34 0.0M
2022-04-07 17,017.64 17,235.74 17,017.64 17,161.68 0.0M
2022-04-06 17,193.28 17,572.86 16,883.51 16,965.70 0.0M
2022-04-05 18,181.78 18,268.14 16,743.06 17,338.77 0.0M
2022-04-04 18,010.07 18,396.06 17,363.76 18,121.11 0.0M
2022-04-01 17,655.74 18,300.41 17,650.89 17,891.16 0.0M
2022-03-31 16,429.51 17,577.38 16,413.84 17,577.38 0.0M
2022-03-30 15,889.88 16,325.57 15,889.88 16,325.57 0.0M
2022-03-29 16,009.99 16,621.51 15,376.27 15,733.75 0.0M
2022-03-28 16,158.94 16,398.97 15,888.31 16,024.93 0.0M
2022-02-25 13,965.81 16,512.58 13,965.81 16,060.83 0.0M
2022-02-24 18,324.34 18,324.34 10,498.01 13,251.03 0.0M
2022-02-22 18,672.75 20,325.07 18,050.85 20,113.74 0.0M
2022-02-21 22,508.93 22,604.20 18,939.07 19,835.06 0.0M
2022-02-18 23,163.54 23,374.62 22,027.17 22,205.38 0.0M
2022-02-17 23,613.94 23,613.94 22,931.41 23,014.29 0.0M
2022-02-16 24,083.82 24,194.73 23,667.05 23,936.37 0.0M
2022-02-15 23,214.21 23,743.36 23,084.84 23,654.79 0.0M
2022-02-14 22,625.72 23,136.83 22,295.61 22,844.00 0.0M
2022-02-11 23,708.53 23,708.53 23,021.57 23,269.30 0.0M
2022-02-10 23,875.94 24,030.34 23,625.15 24,030.34 0.0M
2022-02-09 23,595.29 23,938.16 23,545.94 23,938.16 0.0M
2022-02-08 23,022.39 23,386.45 22,957.05 23,383.78 0.0M
2022-02-07 23,158.20 23,219.07 22,614.16 22,864.25 0.0M
2022-02-04 23,023.09 23,481.44 22,827.94 22,866.30 0.0M
2022-02-03 23,185.81 23,185.81 22,689.85 22,856.16 0.0M
2022-02-02 23,448.80 23,571.50 23,135.07 23,359.86 0.0M
2022-02-01 23,480.03 23,613.47 23,259.25 23,366.28 0.0M
2022-01-31 23,188.27 23,484.14 23,188.27 23,257.35 0.0M
2022-01-28 23,099.95 23,265.04 22,690.59 22,969.42 0.0M
2022-01-27 21,683.91 23,219.80 21,560.57 22,755.96 0.0M
2022-01-26 21,693.42 22,392.41 21,474.58 22,024.29 0.0M
2022-01-25 21,628.33 21,777.03 21,101.36 21,344.06 0.0M
2022-01-24 22,417.44 22,417.44 20,612.20 21,144.10 0.0M
2022-01-21 22,567.19 22,952.27 22,249.80 22,496.75 0.0M
2022-01-20 22,779.05 23,132.30 22,173.68 22,995.14 0.0M
2022-01-19 21,317.39 22,873.95 21,147.19 22,425.76 0.0M
2022-01-18 22,997.82 23,039.58 21,451.96 21,602.45 0.0M
2022-01-17 23,657.20 23,855.98 22,827.39 23,214.48 0.0M
2022-01-14 24,178.58 24,340.85 22,973.39 23,509.62 0.0M
2022-01-13 24,966.17 24,987.41 23,951.34 24,022.40 0.0M
2022-01-12 24,766.31 25,174.27 24,743.95 25,088.36 0.0M
2022-01-11 24,582.29 24,864.48 24,525.71 24,751.25 0.0M
2022-01-10 24,739.15 24,897.22 24,343.40 24,445.20 0.0M
2022-01-06 24,684.25 24,705.10 24,257.98 24,530.58 0.0M
2022-01-05 25,230.93 25,318.81 24,827.36 24,903.66 0.0M
2022-01-04 25,341.81 25,433.19 25,118.90 25,313.69 0.0M
2022-01-03 24,928.55 25,301.15 24,928.55 25,185.06 0.0M