MOEX Blue Chip

MOEXBC
🏛️ russian-federation →
17,647.41
Last Update: 2025-09-29
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
2024-12-30 18,043.53 18,523.33 18,043.53 18,523.33 51,603.1M
2024-12-28 17,772.20 17,998.29 17,772.20 17,918.52 51,269.3M
2024-12-27 17,741.17 17,819.23 17,667.63 17,748.82 51,269.3M
2024-12-26 17,715.10 17,885.09 17,639.55 17,814.68 74,414.4M
2024-12-25 17,238.77 17,724.81 17,162.04 17,594.06 107,758.8M
2024-12-24 17,378.34 17,504.96 17,188.30 17,290.96 88,595.2M
2024-12-23 17,108.10 17,516.67 17,014.56 17,333.49 131,532.8M
2024-12-20 15,507.41 17,000.49 15,504.03 16,905.55 170,166.4M
2024-12-19 15,591.73 15,872.51 15,443.34 15,485.36 110,895.3M
2024-12-18 15,377.62 15,466.37 15,280.06 15,457.21 42,602.7M
2024-12-17 15,377.49 15,518.81 15,229.49 15,268.05 52,470.0M
2024-12-16 15,952.18 15,952.18 15,609.86 15,615.85 52,409.9M
2024-12-13 15,991.24 16,040.80 15,910.80 16,020.97 41,364.3M
2024-12-12 16,296.73 16,442.15 16,066.44 16,098.81 44,315.3M
2024-12-11 16,232.52 16,333.29 16,136.85 16,213.55 43,136.0M
2024-12-10 16,562.23 16,564.95 16,234.65 16,279.42 53,867.1M
2024-12-09 16,429.41 16,666.76 16,404.88 16,575.95 50,521.3M
2024-12-06 16,289.78 16,453.41 16,162.67 16,347.28 59,151.6M
2024-12-05 15,933.64 16,274.66 15,727.23 16,187.17 71,816.7M
2024-12-04 16,358.25 16,473.87 16,000.40 16,009.74 55,723.1M
2024-12-03 16,614.19 16,644.18 16,270.52 16,361.60 48,275.9M
2024-12-02 16,622.35 16,712.42 16,575.36 16,625.11 54,515.5M
2024-11-29 16,318.14 16,586.11 16,242.75 16,562.27 68,706.4M
2024-11-28 16,234.35 16,422.49 16,065.57 16,331.43 71,278.3M
2024-11-27 15,817.29 16,104.63 15,582.43 15,998.79 100,712.3M
2024-11-26 16,112.25 16,267.76 15,724.29 15,784.91 76,534.5M
2024-11-25 16,475.17 16,526.09 16,068.44 16,155.17 61,603.9M
2024-11-22 16,728.07 16,785.21 16,428.77 16,453.49 63,384.6M
2024-11-21 16,515.32 16,621.87 16,313.38 16,404.60 67,181.1M
2024-11-20 16,816.05 16,988.41 16,513.65 16,522.91 60,949.8M
2024-11-19 17,301.89 17,326.52 16,703.87 16,744.57 78,580.3M
2024-11-18 17,242.58 17,404.46 17,141.82 17,348.82 61,467.9M
2024-11-15 17,259.54 17,488.24 17,216.37 17,484.30 0.0M
2024-11-14 17,488.79 17,488.79 17,202.88 17,222.98 0.0M
2024-11-13 17,588.41 17,739.61 17,533.88 17,666.49 0.0M
2024-11-12 17,773.45 17,785.48 17,567.61 17,629.46 0.0M
2024-11-11 17,839.05 17,926.57 17,712.09 17,811.11 0.0M
2024-11-08 17,488.76 17,660.77 17,420.44 17,534.82 0.0M
2024-11-07 17,067.19 17,301.28 16,902.70 17,276.29 0.0M
2024-11-06 17,171.89 17,394.37 16,992.03 17,067.19 0.0M
2024-11-05 16,751.40 16,827.37 16,664.74 16,771.70 0.0M
2024-11-02 16,493.56 16,688.81 16,493.56 16,626.23 0.0M
2024-11-01 16,400.73 16,510.85 16,268.11 16,463.95 0.0M
2024-10-31 16,510.47 16,594.42 16,314.58 16,386.94 0.0M
2024-10-30 16,656.20 16,801.73 16,550.67 16,710.83 0.0M
2024-10-29 16,481.85 16,698.51 16,308.82 16,603.62 0.0M
2024-10-28 16,829.20 16,949.54 16,396.49 16,427.94 0.0M
2024-10-25 17,409.10 17,598.00 16,985.12 16,996.18 0.0M
2024-10-24 17,395.80 17,457.91 17,199.96 17,378.33 0.0M
2024-10-23 17,584.93 17,617.33 17,462.41 17,479.50 0.0M
2024-10-22 17,708.69 17,806.04 17,601.73 17,613.83 0.0M
2024-10-21 17,574.15 17,735.39 17,574.15 17,668.20 0.0M
2024-10-18 17,568.43 17,659.97 17,483.45 17,528.62 0.0M
2024-10-17 17,768.30 17,820.55 17,608.93 17,608.93 0.0M
2024-10-16 17,866.14 18,019.76 17,722.22 17,739.48 0.0M
2024-10-15 17,675.52 17,887.22 17,616.83 17,867.60 0.0M
2024-10-14 17,467.93 17,753.82 17,343.64 17,663.80 0.0M
2024-10-11 17,566.95 17,598.91 17,439.02 17,548.26 0.0M
2024-10-10 17,538.39 17,673.16 17,525.52 17,592.27 0.0M
2024-10-09 17,772.80 17,799.57 17,508.42 17,510.68 0.0M
2024-10-08 17,786.82 17,868.63 17,708.87 17,782.02 0.0M
2024-10-07 17,923.73 17,994.55 17,734.27 17,836.53 0.0M
2024-10-04 17,886.81 18,001.38 17,809.28 17,902.01 0.0M
2024-10-03 17,651.18 17,817.62 17,473.78 17,763.39 0.0M
2024-10-02 18,008.36 18,101.38 17,642.81 17,642.81 0.0M
2024-10-01 18,050.75 18,109.94 17,786.98 17,940.36 0.0M
2024-09-30 18,273.43 18,454.21 18,129.07 18,248.04 0.0M
2024-09-27 18,138.12 18,276.81 18,056.01 18,254.84 0.0M
2024-09-26 17,997.05 18,198.88 17,924.19 18,070.77 0.0M
2024-09-25 18,400.09 18,456.03 18,076.96 18,077.65 0.0M
2024-09-24 18,159.56 18,346.17 18,000.44 18,344.88 0.0M
2024-09-23 17,788.03 18,014.21 17,788.03 17,937.93 0.0M
2024-09-20 17,572.35 17,791.02 17,572.35 17,710.82 0.0M
2024-09-19 17,462.55 17,656.49 17,400.56 17,560.59 0.0M
2024-09-18 17,655.56 17,703.12 17,448.95 17,496.54 0.0M
2024-09-17 17,512.57 17,694.44 17,336.90 17,648.83 0.0M
2024-09-16 17,130.87 17,467.86 17,057.63 17,458.97 0.0M
2024-09-13 16,718.71 17,040.10 16,424.74 17,020.89 0.0M
2024-09-12 16,907.22 16,907.22 16,554.88 16,615.08 0.0M
2024-09-11 16,995.68 17,098.65 16,903.10 16,958.55 0.0M
2024-09-10 17,303.02 17,331.18 16,938.28 16,968.84 0.0M
2024-09-09 16,795.61 17,185.87 16,795.61 17,182.00 0.0M
2024-09-06 16,659.33 16,837.17 16,573.38 16,674.29 30,799.1M
2024-09-05 16,733.24 16,910.12 16,570.48 16,680.96 52,791.5M
2024-09-04 16,206.62 16,559.45 16,174.59 16,559.45 45,595.0M
2024-09-03 16,288.11 16,592.09 16,022.59 16,103.22 75,716.7M
2024-09-02 16,626.39 16,690.05 16,184.72 16,222.17 68,191.2M
2024-08-30 17,273.33 17,309.07 16,750.24 16,822.97 51,726.9M
2024-08-29 17,204.16 17,250.15 16,980.69 17,190.41 53,537.1M
2024-08-28 17,281.92 17,289.56 16,874.84 17,092.58 50,690.0M
2024-08-27 17,653.92 17,749.05 17,240.27 17,270.25 49,002.5M
2024-08-26 17,339.69 17,718.59 17,216.37 17,497.35 68,029.2M
2024-08-23 17,152.43 17,227.22 16,703.64 16,794.93 65,400.9M
2024-08-22 17,473.04 17,561.12 17,199.71 17,201.27 57,418.4M
2024-08-21 17,430.85 17,525.50 17,261.78 17,433.99 48,026.0M
2024-08-20 17,513.82 17,639.06 17,303.21 17,418.44 52,414.6M
2024-08-19 17,753.06 17,823.62 17,487.61 17,487.61 40,624.0M
2024-08-16 17,888.00 17,940.42 17,794.90 17,815.42 20,977.8M
2024-08-15 18,041.25 18,075.03 17,862.96 17,879.64 24,682.2M
2024-08-14 18,232.65 18,308.74 18,061.93 18,085.59 30,059.1M
2024-08-13 18,033.12 18,241.52 18,038.81 18,159.19 30,955.5M
2024-08-12 17,921.11 18,032.09 17,745.09 17,939.02 34,257.5M
2024-08-09 17,932.32 18,099.32 17,859.44 17,982.21 21,136.9M
2024-08-08 18,153.32 18,236.65 17,959.55 17,997.03 32,462.5M
2024-08-07 17,935.08 18,143.57 17,693.60 18,138.09 44,378.3M
2024-08-06 17,929.20 18,075.78 17,765.68 17,872.46 35,668.9M
2024-08-05 18,038.84 18,138.31 17,723.69 17,861.82 62,113.1M
2024-08-02 18,507.89 18,537.58 18,256.50 18,339.19 28,400.2M
2024-08-01 18,660.39 18,745.77 18,547.39 18,549.24 21,092.9M
2024-07-31 18,683.28 18,746.45 18,526.04 18,604.91 30,902.2M
2024-07-30 18,385.65 18,690.91 18,322.59 18,634.54 44,276.0M
2024-07-29 18,812.71 18,812.71 18,384.55 18,384.55 49,085.3M
2024-07-26 19,099.81 19,248.80 18,748.21 18,896.48 70,392.4M
2024-07-25 19,193.99 19,178.33 19,030.96 19,151.74 27,694.3M
2024-07-24 19,111.42 19,274.01 19,029.36 19,254.91 37,105.9M
2024-07-23 19,115.35 19,129.14 18,929.98 19,107.12 31,556.5M
2024-07-22 19,041.45 19,162.45 18,969.01 19,061.59 44,320.8M
2024-07-19 18,839.42 19,060.01 18,749.22 18,935.68 47,962.8M
2024-07-18 18,368.23 18,778.68 18,289.40 18,778.68 39,241.0M
2024-07-17 18,495.32 18,635.72 18,328.97 18,411.07 43,310.2M
2024-07-16 18,131.16 18,482.88 17,938.23 18,360.38 63,769.3M
2024-07-15 18,539.54 18,581.55 18,092.30 18,111.10 43,703.9M
2024-07-12 18,680.80 18,779.84 18,383.69 18,473.11 42,093.1M
2024-07-11 18,085.60 18,625.69 18,067.48 18,592.42 84,426.9M
2024-07-10 19,003.81 19,079.70 18,508.15 18,564.63 65,582.7M
2024-07-09 19,491.03 19,498.35 19,045.06 19,068.98 52,140.4M
2024-07-08 19,702.34 19,795.04 19,483.82 19,555.03 37,532.5M
2024-07-05 19,475.24 19,685.89 19,326.71 19,618.09 51,984.2M
2024-07-04 19,846.90 19,890.34 19,412.07 19,479.57 43,434.1M
2024-07-03 19,996.31 20,069.64 19,879.45 19,930.97 46,719.6M
2024-07-02 19,841.22 20,012.85 19,789.92 19,987.40 45,853.2M
2024-07-01 19,522.25 19,745.77 19,499.06 19,741.74 35,400.0M
2024-06-28 19,434.74 19,511.82 19,385.37 19,479.44 31,619.3M
2024-06-27 19,459.10 19,497.22 19,264.33 19,427.78 34,796.1M
2024-06-26 19,274.98 19,452.23 19,278.28 19,439.74 0.0M
2024-06-24 19,135.10 19,212.94 19,118.47 19,118.47 0.0M
2024-06-14 19,618.28 19,939.75 19,546.83 19,918.02 0.0M
2024-06-13 18,916.47 19,658.55 18,805.37 19,625.32 0.0M
2024-06-11 19,630.65 19,715.44 19,480.24 19,619.91 0.0M
2024-06-10 20,079.13 20,121.61 19,647.78 19,654.66 0.0M
2024-06-07 19,862.09 20,243.22 19,809.60 20,010.76 0.0M
2024-06-06 19,918.07 19,978.49 19,738.88 19,804.86 0.0M
2024-06-05 19,976.55 20,116.32 19,851.14 19,946.93 0.0M
2024-06-04 19,659.51 19,885.15 19,517.50 19,774.76 0.0M
2024-06-03 19,910.01 20,078.31 19,277.65 19,544.43 0.0M
2024-05-31 20,296.25 20,380.62 20,035.08 20,070.43 0.0M
2024-05-30 20,777.27 20,841.60 20,407.41 20,457.59 0.0M
2024-05-29 20,612.50 20,726.59 20,477.33 20,688.75 0.0M
2024-05-28 20,622.89 20,884.10 20,450.95 20,563.55 0.0M
2024-05-27 21,124.63 21,179.14 20,571.95 20,571.95 0.0M
2024-05-24 21,476.86 21,507.08 21,114.22 21,211.72 0.0M
2024-05-23 21,463.92 21,518.08 21,269.05 21,509.81 0.0M
2024-05-22 21,459.69 21,574.39 21,459.69 21,517.13 0.0M
2024-05-21 21,564.67 21,671.18 21,311.59 21,427.62 0.0M
2024-05-20 22,045.15 22,093.74 21,742.18 21,742.18 0.0M
2024-05-17 21,929.11 21,991.47 21,890.54 21,944.93 0.0M
2024-05-16 21,823.33 21,914.78 21,823.33 21,875.38 0.0M
2024-05-15 21,770.96 21,824.76 21,720.10 21,770.60 0.0M
2024-05-14 21,790.91 21,797.85 21,725.09 21,752.16 0.0M
2024-05-13 21,740.60 21,793.46 21,680.95 21,730.84 0.0M
2024-05-10 21,625.54 21,714.90 21,625.54 21,691.10 0.0M
2024-05-08 21,572.75 21,612.14 21,556.90 21,588.05 0.0M
2024-05-07 21,406.92 21,565.58 21,406.92 21,556.63 0.0M
2024-05-06 21,719.99 21,737.06 21,550.71 21,648.36 0.0M
2024-05-03 21,720.57 21,770.20 21,596.44 21,707.04 0.0M
2024-05-02 21,915.75 21,974.72 21,702.27 21,717.88 0.0M
2024-04-30 21,991.40 22,024.33 21,876.81 21,910.92 0.0M
2024-04-29 21,900.98 21,987.76 21,888.31 21,966.51 0.0M
2024-04-26 21,723.32 21,810.22 21,675.21 21,746.84 0.0M
2024-04-25 21,625.26 21,709.86 21,603.73 21,674.17 0.0M
2024-04-24 21,682.34 21,757.20 21,611.34 21,626.07 0.0M
2024-04-23 21,949.06 21,997.38 21,665.07 21,680.95 0.0M
2024-04-22 21,858.75 21,942.04 21,804.14 21,929.21 0.0M
2024-04-19 21,807.91 21,929.23 21,761.49 21,899.39 0.0M
2024-04-18 21,782.20 21,821.89 21,680.49 21,788.28 0.0M
2024-04-17 21,877.21 21,930.93 21,733.96 21,800.57 0.0M
2024-04-16 21,960.57 21,965.70 21,833.88 21,843.81 0.0M
2024-04-15 21,836.85 21,960.69 21,814.97 21,929.31 0.0M
2024-04-12 21,774.07 21,902.30 21,762.72 21,848.88 0.0M
2024-04-11 21,707.58 21,800.98 21,654.16 21,713.82 0.0M
2024-04-10 21,606.99 21,709.17 21,486.51 21,703.34 0.0M
2024-04-09 21,508.84 21,662.32 21,477.27 21,523.57 0.0M
2024-04-08 21,372.49 21,515.34 21,372.49 21,467.19 0.0M
2024-04-05 21,354.55 21,397.75 21,280.39 21,341.55 0.0M
2024-04-04 21,351.15 21,439.20 21,305.56 21,430.46 0.0M
2024-04-03 21,225.85 21,329.03 21,188.92 21,323.14 0.0M
2024-04-02 21,120.49 21,189.35 21,050.25 21,163.53 0.0M
2024-04-01 20,979.97 21,131.03 20,979.14 21,098.28 0.0M
2024-03-29 20,850.98 20,942.99 20,779.10 20,942.99 0.0M
2024-03-28 20,802.05 20,832.20 20,740.55 20,825.90 0.0M
2024-03-27 20,709.79 20,780.43 20,630.91 20,780.43 0.0M
2024-03-26 20,734.88 20,754.06 20,618.57 20,683.70 0.0M
2024-03-25 20,529.52 20,710.55 20,430.03 20,710.55 0.0M
2024-03-22 20,733.51 20,808.13 20,541.64 20,633.89 0.0M
2024-03-21 20,704.98 20,781.47 20,529.24 20,718.81 0.0M
2024-03-20 20,623.81 20,713.58 20,533.26 20,589.12 0.0M
2024-03-19 20,810.86 20,856.25 20,529.83 20,589.03 0.0M
2024-03-18 20,905.05 20,942.89 20,817.53 20,831.60 0.0M
2024-03-15 20,843.12 20,946.38 20,824.49 20,855.64 0.0M
2024-03-14 20,955.76 20,967.86 20,796.22 20,855.87 0.0M
2024-03-13 21,112.38 21,143.30 20,964.58 20,987.51 0.0M
2024-03-12 20,992.48 21,100.35 20,909.93 21,082.36 0.0M
2024-03-11 21,064.60 21,127.04 20,994.10 21,010.19 0.0M
2024-03-07 20,959.42 21,010.80 20,913.32 20,982.83 0.0M
2024-03-06 20,854.40 21,008.38 20,802.04 20,956.53 0.0M
2024-03-05 20,917.04 20,955.10 20,772.78 20,879.79 0.0M
2024-03-04 20,722.38 20,866.50 20,707.15 20,862.54 0.0M
2024-03-01 20,592.39 20,675.05 20,531.75 20,659.25 0.0M
2024-02-29 20,408.81 20,581.84 20,362.38 20,579.60 0.0M
2024-02-28 20,282.04 20,447.16 20,261.03 20,366.93 0.0M
2024-02-27 20,330.60 20,355.63 20,222.94 20,242.91 0.0M
2024-02-26 20,140.56 20,292.85 20,140.56 20,292.85 0.0M
2024-02-22 19,925.97 19,990.89 19,838.08 19,838.08 0.0M
2024-02-21 20,058.02 20,123.15 19,843.90 19,843.90 0.0M
2024-02-20 20,409.45 20,409.45 20,203.78 20,211.66 0.0M
2024-02-19 20,494.22 20,511.87 20,399.57 20,451.34 0.0M
2024-02-16 20,639.98 20,666.48 20,428.69 20,458.92 0.0M
2024-02-15 20,555.88 20,614.81 20,479.73 20,609.36 0.0M
2024-02-14 20,627.74 20,655.83 20,556.24 20,601.91 0.0M
2024-02-13 20,608.15 20,659.75 20,548.46 20,591.10 0.0M
2024-02-12 20,586.42 20,620.64 20,471.26 20,607.66 0.0M
2024-02-09 20,536.18 20,596.63 20,467.30 20,596.63 0.0M
2024-02-08 20,722.19 20,747.40 20,547.92 20,585.39 0.0M
2024-02-07 20,559.58 20,703.95 20,552.82 20,684.33 0.0M
2024-02-06 20,528.43 20,548.97 20,481.80 20,541.74 0.0M
2024-02-05 20,406.10 20,518.48 20,406.10 20,475.98 0.0M
2024-02-02 20,494.43 20,533.76 20,404.77 20,472.18 0.0M
2024-02-01 20,411.93 20,502.82 20,410.68 20,490.24 0.0M
2024-01-31 20,271.64 20,401.16 20,245.20 20,364.13 0.0M
2024-01-30 20,145.49 20,236.70 20,125.09 20,232.04 0.0M
2024-01-29 20,087.85 20,165.77 20,076.15 20,122.55 0.0M
2024-01-26 20,069.54 20,103.10 20,009.69 20,039.67 0.0M
2024-01-25 20,063.06 20,087.67 19,946.51 20,012.19 0.0M
2024-01-24 20,146.29 20,183.01 19,999.40 20,058.00 0.0M
2024-01-23 20,123.72 20,159.96 20,068.32 20,138.80 0.0M
2024-01-22 20,047.43 20,153.30 20,019.89 20,101.52 0.0M
2024-01-19 20,156.94 20,174.54 20,008.16 20,087.34 0.0M
2024-01-18 20,215.07 20,262.12 20,149.23 20,166.28 0.0M
2024-01-17 20,117.73 20,209.09 20,090.62 20,190.16 0.0M
2024-01-16 20,206.67 20,208.98 20,067.60 20,149.66 0.0M
2024-01-15 20,261.83 20,318.19 20,151.42 20,205.42 0.0M
2024-01-12 20,219.55 20,309.51 20,163.86 20,230.28 0.0M
2024-01-11 20,072.25 20,209.97 20,019.88 20,209.97 0.0M
2024-01-10 20,050.32 20,175.16 20,033.94 20,121.15 0.0M
2024-01-09 20,055.42 20,066.93 19,956.16 20,038.52 0.0M
2024-01-08 19,996.70 20,088.07 19,978.98 20,088.07 0.0M
2024-01-05 19,963.70 20,007.25 19,918.58 19,968.88 0.0M
2024-01-04 19,983.54 20,013.70 19,940.54 19,955.62 0.0M
2024-01-03 19,750.89 19,949.49 19,743.08 19,936.34 0.0M