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
2025-09-29 17,900.63 18,026.89 17,619.34 17,647.41 39,618.8M
2025-09-26 17,743.56 17,893.29 17,630.60 17,893.29 0.0M
2025-09-25 17,848.12 17,940.15 17,685.48 17,749.74 21,722.2M
2025-09-24 17,826.98 17,988.45 17,530.95 17,841.17 40,591.0M
2025-09-23 18,003.33 18,148.60 17,901.51 18,073.24 30,084.4M
2025-09-22 17,975.92 18,009.50 17,704.76 17,959.63 49,134.5M
2025-09-19 18,306.29 18,319.84 17,979.41 17,994.30 0.0M
2025-09-18 18,421.11 18,458.84 18,187.29 18,304.15 44,105.1M
2025-09-17 18,337.45 18,490.06 18,216.93 18,426.14 31,353.8M
2025-09-16 18,384.91 18,531.34 18,190.85 18,339.05 36,671.4M
2025-09-15 18,519.93 18,523.45 18,324.04 18,384.91 31,760.4M
2025-09-12 18,978.91 18,982.28 18,532.59 18,548.34 54,709.4M
2025-09-11 19,049.42 19,068.71 18,884.04 18,992.26 38,495.5M
2025-09-10 19,180.55 19,209.10 19,035.37 19,049.16 28,823.3M
2025-09-09 19,097.37 19,214.32 19,077.82 19,195.39 32,068.3M
2025-09-08 18,971.57 19,095.14 18,971.57 19,095.14 25,738.5M
2025-09-05 18,771.55 18,997.33 18,771.55 18,962.59 22,214.8M
2025-09-04 18,758.13 18,898.18 18,701.03 18,760.54 26,450.0M
2025-09-03 18,606.79 18,791.39 18,604.52 18,741.29 21,607.4M
2025-09-02 18,845.87 18,845.87 18,581.08 18,599.45 35,300.1M
2025-09-01 18,944.38 19,095.20 18,843.59 18,843.59 21,711.9M
2025-08-29 18,992.84 18,992.84 18,797.81 18,922.77 53,601.2M
2025-08-28 18,995.55 19,019.75 18,902.82 18,992.84 23,466.9M
2025-08-27 18,805.93 19,006.65 18,805.93 18,970.39 31,906.6M
2025-08-26 18,815.05 19,002.79 18,751.30 18,793.66 20,795.0M
2025-08-25 18,844.77 18,844.77 18,617.18 18,815.05 27,757.8M
2025-08-22 18,764.51 18,917.52 18,737.54 18,863.13 30,676.0M
2025-08-21 19,147.24 19,150.45 18,745.52 18,774.04 51,842.3M
2025-08-20 19,335.24 19,393.48 19,065.26 19,147.24 33,630.5M
2025-08-19 19,402.92 19,598.76 19,288.66 19,311.39 41,129.7M
2025-08-18 19,362.51 19,362.51 19,144.07 19,225.92 38,937.2M
2025-08-15 19,413.13 19,671.15 19,413.13 19,658.31 42,212.5M
2025-08-14 19,325.77 19,466.85 19,114.75 19,407.36 47,455.1M
2025-08-13 19,381.52 19,445.99 19,265.30 19,357.95 39,433.1M
2025-08-12 19,286.07 19,394.04 19,199.17 19,373.52 35,039.1M
2025-08-11 19,281.51 19,519.77 19,235.51 19,289.42 58,799.8M
2025-08-08 18,752.22 19,055.74 18,665.54 19,035.05 52,295.3M
2025-08-07 18,134.00 18,987.55 18,134.00 18,714.78 106,135.9M
2025-08-06 18,095.60 18,169.67 17,863.90 17,929.38 31,448.2M
2025-08-05 18,013.61 18,137.98 17,951.42 18,096.09 30,462.6M
2025-08-04 17,675.56 18,031.31 17,675.56 18,009.28 32,837.3M
2025-08-01 17,710.95 17,865.18 17,654.32 17,668.81 21,290.0M
2025-07-31 17,704.06 17,771.49 17,592.75 17,706.52 23,719.5M
2025-07-30 17,890.70 17,890.70 17,632.54 17,677.60 23,114.9M
2025-07-29 17,727.35 17,931.26 17,702.23 17,890.70 33,385.6M
2025-07-28 17,972.17 18,050.26 17,674.68 17,697.10 46,979.0M
2025-07-25 18,227.69 18,330.90 17,935.23 17,972.17 50,226.5M
2025-07-24 18,429.43 18,429.43 18,204.86 18,214.75 27,028.3M
2025-07-23 18,357.92 18,488.75 18,356.11 18,434.91 35,878.6M
2025-07-22 18,278.68 18,394.66 18,164.06 18,336.35 30,851.0M
2025-07-21 18,067.08 18,344.33 18,067.08 18,302.66 36,178.4M
2025-07-18 17,900.29 18,082.74 17,580.61 18,050.69 75,925.0M
2025-07-17 17,962.86 18,047.03 17,836.74 17,895.26 43,675.0M
2025-07-16 17,815.09 18,000.94 17,741.76 17,946.14 38,820.2M
2025-07-15 17,692.51 17,851.79 17,665.19 17,813.10 38,053.3M
2025-07-14 16,987.23 17,601.22 16,870.96 17,544.84 51,931.7M
2025-07-11 17,477.76 17,501.35 17,011.94 17,033.96 39,623.5M
2025-07-10 17,418.46 17,614.67 17,411.73 17,595.08 26,143.3M
2025-07-09 17,647.72 17,647.72 17,297.31 17,371.29 39,014.5M
2025-07-08 17,770.80 17,825.50 17,641.57 17,736.77 25,964.0M
2025-07-07 18,006.64 18,006.64 17,755.99 17,772.81 27,945.0M
2025-07-04 18,144.41 18,166.86 17,965.10 18,029.81 26,422.0M
2025-07-03 18,122.65 18,281.93 18,099.07 18,166.49 30,985.8M
2025-07-02 18,353.33 18,353.33 18,087.42 18,120.04 28,223.1M
2025-07-01 18,358.73 18,425.69 18,294.54 18,353.33 33,844.3M
2025-06-30 18,115.40 18,348.04 18,079.64 18,348.04 37,129.0M
2025-06-27 18,012.62 18,163.82 17,918.07 18,105.74 30,225.9M
2025-06-26 18,007.65 18,077.37 17,937.35 18,043.66 22,379.3M
2025-06-25 17,727.79 18,011.61 17,727.17 18,011.61 31,211.4M
2025-06-24 17,807.73 17,807.73 17,495.51 17,684.08 27,468.7M
2025-06-23 17,768.30 17,886.30 17,659.98 17,815.90 25,453.1M
2025-06-20 17,970.14 17,970.14 17,733.44 17,753.38 24,170.8M
2025-06-19 18,038.91 18,092.89 17,835.00 17,978.58 38,822.0M
2025-06-18 18,040.95 18,148.26 17,961.70 18,035.45 31,743.1M
2025-06-17 17,677.84 18,048.07 17,621.14 18,032.70 34,396.2M
2025-06-16 17,755.66 17,857.18 17,624.33 17,677.84 32,891.4M
2025-06-13 17,650.43 17,823.47 17,599.68 17,746.28 21,299.8M
2025-06-11 17,538.38 17,661.96 17,500.59 17,603.13 26,254.2M
2025-06-10 17,681.99 17,840.15 17,402.98 17,538.73 38,886.3M
2025-06-09 17,909.81 17,928.54 17,625.24 17,655.75 33,543.3M
2025-06-06 18,407.05 18,753.23 17,944.44 17,957.38 99,048.8M
2025-06-05 18,296.89 18,410.71 18,281.29 18,405.41 26,281.9M
2025-06-04 18,304.55 18,524.59 18,208.74 18,279.49 53,870.2M
2025-06-03 18,153.41 18,280.87 18,107.69 18,269.55 37,877.0M
2025-06-02 18,278.04 18,290.17 17,903.69 18,282.03 45,742.0M
2025-05-30 18,206.39 18,384.16 18,070.36 18,322.66 34,515.5M
2025-05-29 18,140.13 18,387.54 18,124.96 18,191.18 31,524.5M
2025-05-28 17,682.51 18,112.73 17,682.51 18,009.58 50,493.1M
2025-05-27 17,477.30 17,699.02 17,477.30 17,679.89 32,844.3M
2025-05-26 17,844.87 17,844.87 17,451.79 17,451.79 33,604.5M
2025-05-23 18,059.53 18,062.37 17,884.81 17,935.40 28,585.2M
2025-05-22 18,087.78 18,197.02 17,847.09 18,079.12 59,476.4M
2025-05-21 18,294.99 18,419.19 18,168.76 18,195.28 36,282.2M
2025-05-20 18,615.38 18,615.38 18,268.09 18,268.09 26,969.4M
2025-05-19 18,392.08 18,748.56 18,392.08 18,672.93 28,493.1M
2025-05-16 18,401.96 18,635.58 17,985.05 18,387.07 67,198.4M
2025-05-15 18,872.50 18,872.50 18,266.36 18,386.84 53,034.9M
2025-05-14 19,023.49 19,115.35 18,890.83 18,966.71 26,696.2M
2025-05-13 19,069.63 19,097.57 18,899.44 19,059.81 30,884.5M
2025-05-12 18,729.48 19,144.25 18,729.48 19,027.46 45,396.5M
2025-05-08 18,477.90 18,646.72 18,384.70 18,502.48 30,581.9M
2025-05-07 18,262.20 18,445.86 18,097.13 18,367.08 41,318.2M
2025-05-06 17,766.61 18,336.11 17,717.77 18,291.23 54,619.6M
2025-05-05 18,363.86 18,363.86 17,687.97 17,739.08 53,010.9M
2025-05-02 18,924.96 18,924.96 18,398.68 18,407.25 25,164.5M
2025-04-30 19,187.50 19,246.55 18,791.11 18,983.77 58,980.7M
2025-04-29 19,700.16 19,700.16 19,220.52 19,242.00 38,411.8M
2025-04-28 19,565.95 19,851.97 19,398.07 19,747.33 66,561.0M
2025-04-25 19,186.20 19,609.50 19,186.20 19,590.56 68,225.5M
2025-04-24 19,244.61 19,355.33 19,103.94 19,162.82 36,318.2M
2025-04-23 19,175.10 19,175.10 18,874.20 19,158.31 54,365.1M
2025-04-22 19,101.78 19,249.88 18,990.88 19,247.63 47,923.8M
2025-04-21 18,748.84 19,105.44 18,748.84 19,054.01 49,790.6M
2025-04-18 18,709.63 18,842.44 18,397.65 18,712.30 50,886.8M
2025-04-17 18,660.38 18,795.90 18,512.03 18,653.89 44,355.1M
2025-04-16 18,278.81 18,686.59 18,170.46 18,630.58 39,638.1M
2025-04-15 18,403.67 18,472.64 18,152.94 18,269.41 32,753.4M
2025-04-14 18,398.18 18,605.55 18,284.80 18,362.25 36,128.3M
2025-04-11 18,105.23 18,454.26 18,105.23 18,382.68 52,317.5M
2025-04-10 17,745.93 18,161.02 17,745.93 17,921.50 60,377.9M
2025-04-09 17,595.31 17,595.31 16,850.65 17,205.25 87,358.8M
2025-04-08 17,752.97 18,028.35 17,687.75 17,800.46 50,901.2M
2025-04-07 17,349.45 18,128.98 17,164.41 17,704.82 119,751.5M
2025-04-04 18,584.06 18,805.32 17,984.96 17,987.89 92,507.9M
2025-04-03 19,100.50 19,297.07 18,499.75 18,540.75 64,064.3M
2025-04-02 19,144.41 19,198.48 18,940.48 18,988.82 49,575.7M
2025-04-01 19,626.49 19,770.71 19,163.20 19,228.12 60,324.8M
2025-03-31 19,587.37 19,707.83 19,328.93 19,583.40 52,288.9M
2025-03-28 20,020.98 20,058.84 19,530.89 19,673.43 73,959.0M
2025-03-27 20,457.80 20,457.80 19,995.23 20,057.77 54,063.1M
2025-03-26 20,585.73 20,804.43 20,441.64 20,457.78 29,908.1M
2025-03-25 20,688.14 20,791.46 20,312.94 20,578.53 55,548.6M
2025-03-24 20,766.76 20,837.44 20,638.25 20,686.27 37,141.9M
2025-03-21 20,920.91 21,050.07 20,765.40 20,765.40 43,842.7M
2025-03-20 20,963.95 21,016.09 20,638.16 20,938.32 69,546.1M
2025-03-19 21,131.59 21,131.59 20,732.24 20,956.52 47,604.5M
2025-03-18 21,086.97 21,307.08 20,932.46 21,157.45 65,995.7M
2025-03-17 20,920.51 21,152.39 20,868.49 21,067.80 56,544.6M
2025-03-14 20,469.43 20,787.74 20,353.65 20,744.21 55,293.4M
2025-03-13 20,643.29 20,643.29 20,126.90 20,281.08 74,466.5M
2025-03-12 20,809.51 20,809.51 20,557.53 20,705.47 38,604.6M
2025-03-11 20,743.61 20,899.89 20,639.01 20,810.89 40,899.4M
2025-03-10 20,675.57 20,962.10 20,675.57 20,773.17 44,093.6M
2025-03-07 20,897.65 21,095.11 20,527.05 20,589.62 89,920.4M
2025-03-06 21,076.44 21,076.44 20,692.35 20,838.78 51,886.3M
2025-03-05 21,031.17 21,312.75 20,975.44 21,171.58 64,326.2M
2025-03-04 20,481.78 21,093.29 20,481.78 21,042.62 78,217.0M
2025-03-03 20,808.88 20,808.88 20,322.29 20,444.15 65,671.4M
2025-02-28 20,974.12 20,974.12 20,479.60 20,804.83 63,724.1M
2025-02-27 21,163.47 21,180.97 20,736.08 21,011.84 62,999.4M
2025-02-26 21,614.37 21,660.67 20,981.19 21,255.68 76,945.8M
2025-02-25 21,628.46 21,852.24 21,548.55 21,589.13 71,024.9M
2025-02-24 21,340.72 21,514.58 21,229.80 21,439.33 47,779.0M
2025-02-21 21,472.13 21,592.43 21,159.88 21,322.58 56,329.9M
2025-02-20 21,389.02 21,628.77 21,323.33 21,410.43 55,812.5M
2025-02-19 21,236.75 21,408.84 20,956.67 21,295.40 53,160.8M
2025-02-18 21,565.11 21,673.84 21,125.20 21,193.06 115,119.7M
2025-02-17 21,021.83 21,564.69 21,021.83 21,512.71 90,635.2M
2025-02-14 21,084.06 21,340.88 20,454.92 20,680.00 157,786.3M
2025-02-13 20,375.70 21,156.59 20,373.79 20,824.17 184,376.4M
2025-02-12 19,483.87 19,771.32 19,483.87 19,566.92 71,420.0M
2025-02-11 19,459.66 19,487.37 19,256.11 19,474.64 49,990.5M
2025-02-10 19,217.58 19,521.41 19,217.58 19,462.07 59,346.2M
2025-02-07 19,179.25 19,257.16 19,094.84 19,155.43 33,755.3M
2025-02-06 18,981.84 19,257.21 18,981.84 19,156.13 66,284.8M
2025-02-05 18,759.77 18,912.10 18,634.88 18,880.91 45,362.9M
2025-02-04 18,857.42 18,976.25 18,706.43 18,776.41 34,524.6M
2025-02-03 18,900.80 18,944.02 18,753.27 18,842.23 44,103.7M
2025-01-31 19,121.80 19,258.16 18,899.51 18,958.52 59,060.3M
2025-01-30 18,940.30 19,065.61 18,876.96 19,065.61 43,070.8M
2025-01-29 18,802.36 18,981.57 18,766.38 18,941.65 42,335.0M
2025-01-28 18,500.99 18,819.97 18,374.99 18,802.96 52,421.6M
2025-01-27 18,895.31 18,895.31 18,485.42 18,526.65 43,186.1M
2025-01-24 18,937.52 19,031.52 18,810.58 18,899.78 45,201.0M
2025-01-23 18,860.33 18,878.36 18,673.36 18,772.73 41,309.6M
2025-01-22 18,900.75 19,061.95 18,777.27 19,058.09 53,343.6M
2025-01-21 18,722.96 18,854.75 18,509.86 18,831.61 50,388.9M
2025-01-20 19,089.85 19,145.94 18,731.05 18,808.04 73,130.2M
2025-01-17 18,665.34 18,959.50 18,590.94 18,915.84 58,643.1M
2025-01-16 18,630.91 18,824.26 18,608.18 18,708.35 60,738.9M
2025-01-15 18,455.69 18,550.61 18,260.73 18,293.50 44,087.0M
2025-01-14 18,300.06 18,548.24 18,194.60 18,396.82 74,511.5M
2025-01-13 18,301.60 18,503.67 18,221.00 18,430.79 0.0M
2025-01-10 17,729.88 18,234.95 17,602.06 18,103.25 113,746.8M
2025-01-09 18,223.93 18,295.93 17,761.07 17,779.90 73,268.8M
2025-01-08 18,050.16 18,267.88 18,050.16 18,222.07 30,568.4M
2025-01-06 18,033.37 18,103.07 17,912.48 18,062.06 31,509.8M
2025-01-03 18,590.25 18,602.55 18,057.71 18,140.21 44,269.7M