MOEX Financials

MOEXFN
🏛️ russian-federation →
9,193.25
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 6,278.53 6,281.15 6,236.71 6,267.69 0.0M
2022-12-29 6,255.80 6,293.61 6,235.73 6,268.06 0.0M
2022-12-28 6,302.94 6,326.61 6,248.59 6,255.50 0.0M
2022-12-27 6,292.83 6,334.47 6,265.45 6,324.20 0.0M
2022-12-26 6,223.63 6,278.67 6,214.64 6,278.59 0.0M
2022-12-23 6,222.20 6,222.20 6,184.83 6,208.24 0.0M
2022-12-22 6,197.11 6,244.37 6,150.93 6,202.43 0.0M
2022-12-21 6,134.89 6,187.62 6,101.93 6,162.06 0.0M
2022-12-20 5,923.29 6,094.53 5,921.69 6,094.53 0.0M
2022-12-19 5,974.58 5,997.60 5,891.47 5,977.80 0.0M
2022-12-16 5,942.43 5,987.62 5,934.39 5,968.75 0.0M
2022-12-15 6,000.61 6,010.70 5,939.88 5,969.93 0.0M
2022-12-14 6,092.01 6,096.30 6,006.83 6,039.45 0.0M
2022-12-13 6,140.30 6,151.45 6,047.87 6,097.89 0.0M
2022-12-12 6,074.86 6,142.64 6,053.64 6,127.26 0.0M
2022-12-09 6,087.05 6,116.47 6,037.15 6,084.93 0.0M
2022-12-08 6,202.13 6,202.13 6,081.24 6,123.31 0.0M
2022-12-07 6,159.21 6,212.32 6,078.90 6,207.67 0.0M
2022-12-06 6,278.92 6,293.45 6,204.56 6,222.34 0.0M
2022-12-05 6,143.98 6,289.66 6,128.85 6,282.92 0.0M
2022-12-02 6,164.54 6,164.68 6,130.50 6,145.00 0.0M
2022-12-01 6,180.60 6,189.87 6,152.64 6,156.59 0.0M
2022-11-30 6,136.24 6,159.02 6,112.21 6,132.80 0.0M
2022-11-29 6,111.72 6,139.26 6,099.83 6,139.26 0.0M
2022-11-28 6,099.20 6,116.71 6,063.73 6,090.11 0.0M
2022-11-25 6,180.94 6,188.67 6,131.33 6,154.16 0.0M
2022-11-24 6,187.42 6,233.04 6,168.63 6,186.53 0.0M
2022-11-23 6,211.76 6,220.62 6,115.55 6,188.81 0.0M
2022-11-22 6,174.98 6,218.54 6,147.64 6,208.74 0.0M
2022-11-21 6,244.31 6,245.03 6,112.07 6,120.34 0.0M
2022-11-18 6,237.73 6,297.35 6,221.94 6,241.05 0.0M
2022-11-17 6,206.58 6,254.89 6,187.11 6,219.37 0.0M
2022-11-16 6,155.21 6,220.10 6,109.72 6,200.96 0.0M
2022-11-15 6,273.34 6,296.95 6,144.80 6,218.17 0.0M
2022-11-14 6,165.50 6,279.12 6,139.29 6,267.82 0.0M
2022-11-11 6,166.95 6,179.36 6,075.63 6,140.56 0.0M
2022-11-10 5,940.41 6,131.98 5,914.26 6,127.45 0.0M
2022-11-09 6,005.73 6,037.54 5,880.03 5,880.03 0.0M
2022-11-08 6,035.90 6,054.51 5,956.72 6,035.55 0.0M
2022-11-07 5,902.70 6,015.76 5,878.26 6,013.10 0.0M
2022-11-03 5,818.30 5,858.09 5,747.98 5,844.99 0.0M
2022-11-02 5,941.88 5,947.46 5,893.52 5,909.11 0.0M
2022-11-01 5,975.12 5,995.35 5,886.36 5,941.04 0.0M
2022-10-31 5,916.91 5,964.76 5,882.49 5,948.64 0.0M
2022-10-28 5,845.83 5,900.35 5,792.22 5,884.68 0.0M
2022-10-27 5,817.37 5,877.43 5,801.31 5,872.54 0.0M
2022-10-26 5,825.32 5,869.45 5,717.49 5,798.91 0.0M
2022-10-25 5,672.79 5,848.92 5,644.58 5,819.18 0.0M
2022-10-24 5,697.63 5,764.46 5,611.83 5,667.40 0.0M
2022-10-21 5,621.32 5,633.31 5,495.90 5,622.23 0.0M
2022-10-20 5,605.36 5,666.33 5,575.39 5,604.82 0.0M
2022-10-19 5,542.97 5,590.30 5,466.69 5,534.56 0.0M
2022-10-18 5,668.33 5,697.78 5,566.24 5,668.13 0.0M
2022-10-17 5,436.72 5,608.80 5,423.16 5,605.44 0.0M
2022-10-14 5,455.77 5,460.87 5,347.45 5,404.68 0.0M
2022-10-13 5,345.50 5,468.43 5,324.74 5,423.75 0.0M
2022-10-12 5,391.70 5,397.92 5,298.53 5,350.13 0.0M
2022-10-11 5,327.70 5,365.25 5,245.92 5,347.89 0.0M
2022-10-10 4,911.65 5,287.28 4,881.42 5,278.46 0.0M
2022-10-07 5,351.16 5,379.63 5,154.35 5,160.66 0.0M
2022-10-06 5,463.75 5,543.41 5,368.30 5,411.74 0.0M
2022-10-05 5,520.95 5,520.95 5,290.14 5,444.89 0.0M
2022-10-04 5,641.40 5,685.02 5,477.61 5,553.62 0.0M
2022-10-03 5,361.27 5,547.02 5,308.89 5,537.33 0.0M
2022-09-30 5,304.01 5,335.38 5,021.38 5,216.42 0.0M
2022-09-29 5,431.50 5,442.27 5,174.73 5,226.88 0.0M
2022-09-28 5,420.85 5,569.01 5,311.79 5,341.38 0.0M
2022-09-27 5,323.54 5,452.68 5,207.50 5,380.48 0.0M
2022-09-26 5,594.61 5,608.92 5,083.81 5,253.53 0.0M
2022-09-23 6,056.27 6,056.27 5,668.40 5,747.09 0.0M
2022-09-22 5,856.87 6,102.00 5,856.87 6,028.70 0.0M
2022-09-21 5,631.69 5,981.61 5,479.96 5,863.02 0.0M
2022-09-20 6,703.95 6,732.86 6,020.30 6,094.81 0.0M
2022-09-19 6,631.15 6,706.80 6,630.44 6,679.96 0.0M
2022-09-16 6,628.18 6,725.18 6,619.63 6,636.02 0.0M
2022-09-15 6,600.42 6,669.24 6,559.78 6,630.36 0.0M
2022-09-14 6,574.71 6,576.05 6,432.72 6,571.16 0.0M
2022-09-13 6,614.04 6,660.51 6,552.70 6,586.95 0.0M
2022-09-12 6,432.63 6,581.16 6,432.63 6,552.34 0.0M
2022-09-09 6,356.10 6,461.92 6,356.10 6,448.88 0.0M
2022-09-08 6,359.28 6,459.10 6,294.40 6,353.94 0.0M
2022-09-07 6,342.67 6,426.00 6,279.45 6,363.14 0.0M
2022-09-06 6,493.70 6,523.54 6,169.39 6,353.35 0.0M
2022-09-05 6,507.99 6,553.84 6,415.20 6,499.01 0.0M
2022-09-02 6,401.78 6,526.34 6,344.73 6,518.16 0.0M
2022-09-01 6,246.09 6,388.47 6,212.98 6,384.75 0.0M
2022-08-31 6,231.24 6,325.26 6,202.63 6,239.07 0.0M
2022-08-30 6,185.15 6,234.82 6,113.96 6,125.67 0.0M
2022-08-29 6,039.77 6,155.63 6,039.77 6,155.63 0.0M
2022-08-26 6,037.25 6,059.34 5,986.07 6,059.34 0.0M
2022-08-25 5,964.33 6,051.63 5,932.10 6,029.42 0.0M
2022-08-24 6,161.30 6,166.47 5,981.66 5,992.68 0.0M
2022-08-23 6,081.99 6,122.15 6,008.06 6,122.15 0.0M
2022-08-22 6,006.99 6,174.92 5,934.67 6,060.37 0.0M
2022-08-19 5,863.39 5,996.00 5,840.55 5,996.00 0.0M
2022-08-18 5,789.86 5,870.71 5,787.62 5,870.71 0.0M
2022-08-17 5,854.08 5,945.27 5,788.38 5,802.47 0.0M
2022-08-16 5,702.18 5,839.13 5,688.76 5,831.16 0.0M
2022-08-15 5,645.73 5,703.84 5,603.50 5,688.72 0.0M
2022-08-12 5,545.77 5,646.56 5,474.23 5,640.25 0.0M
2022-08-11 5,526.46 5,603.42 5,522.89 5,536.81 0.0M
2022-08-10 5,386.50 5,496.43 5,382.25 5,496.43 0.0M
2022-08-09 5,302.54 5,385.16 5,260.86 5,385.16 0.0M
2022-08-08 5,341.89 5,358.55 5,282.91 5,287.07 0.0M
2022-08-05 5,341.18 5,382.52 5,200.27 5,226.41 0.0M
2022-08-04 5,305.54 5,358.52 5,294.55 5,330.70 0.0M
2022-08-03 5,331.04 5,372.64 5,293.91 5,298.22 0.0M
2022-08-02 5,368.50 5,371.97 5,295.08 5,295.08 0.0M
2022-08-01 5,503.21 5,503.21 5,380.19 5,385.75 0.0M
2022-07-29 5,495.17 5,529.12 5,470.02 5,512.70 0.0M
2022-07-28 5,542.29 5,551.67 5,443.02 5,490.22 0.0M
2022-07-27 5,566.92 5,613.88 5,478.29 5,512.49 0.0M
2022-07-26 5,496.03 5,572.78 5,483.62 5,546.66 0.0M
2022-07-25 5,383.35 5,488.08 5,344.26 5,480.54 0.0M
2022-07-22 5,210.22 5,369.57 5,204.76 5,359.04 0.0M
2022-07-21 5,231.95 5,246.55 5,117.76 5,203.88 0.0M
2022-07-20 5,310.29 5,334.19 5,230.44 5,233.47 0.0M
2022-07-19 5,318.21 5,325.04 5,231.03 5,279.97 0.0M
2022-07-18 5,388.77 5,410.54 5,302.70 5,334.87 0.0M
2022-07-15 5,292.92 5,352.01 5,236.58 5,347.60 0.0M
2022-07-14 5,285.90 5,368.72 5,240.72 5,265.82 0.0M
2022-07-13 5,445.72 5,450.39 5,270.40 5,295.84 0.0M
2022-07-12 5,432.96 5,433.47 5,319.56 5,414.83 0.0M
2022-07-11 5,578.15 5,633.07 5,429.27 5,438.24 0.0M
2022-07-08 5,589.32 5,601.75 5,516.78 5,576.17 0.0M
2022-07-07 5,653.67 5,679.76 5,564.78 5,578.68 0.0M
2022-07-06 5,606.12 5,723.79 5,584.78 5,642.43 0.0M
2022-07-05 5,538.03 5,653.90 5,527.10 5,592.43 0.0M
2022-07-04 5,419.89 5,548.93 5,416.55 5,540.29 0.0M
2022-07-01 5,254.70 5,454.86 5,211.37 5,390.13 0.0M
2022-06-30 5,469.47 5,527.40 5,218.86 5,315.26 0.0M
2022-06-29 5,623.15 5,675.41 5,483.46 5,484.32 0.0M
2022-06-28 5,574.04 5,687.94 5,530.94 5,684.79 0.0M
2022-06-27 5,439.11 5,583.54 5,439.11 5,556.75 0.0M
2022-06-24 5,452.75 5,460.78 5,387.12 5,449.13 0.0M
2022-06-23 5,378.57 5,486.75 5,313.75 5,434.27 0.0M
2022-06-22 5,283.66 5,363.66 5,232.59 5,363.66 0.0M
2022-06-21 5,470.18 5,496.46 5,328.04 5,328.04 0.0M
2022-06-20 5,252.58 5,438.55 5,244.64 5,437.06 0.0M
2022-06-17 5,310.29 5,347.11 5,222.80 5,238.85 0.0M
2022-06-16 5,203.67 5,290.55 5,186.17 5,290.55 0.0M
2022-06-15 5,134.61 5,207.22 5,134.61 5,177.73 0.0M
2022-06-14 5,099.75 5,172.63 5,081.67 5,124.62 0.0M
2022-06-10 5,183.50 5,209.24 5,134.45 5,145.68 0.0M
2022-06-09 5,313.97 5,313.97 5,183.62 5,193.19 0.0M
2022-06-08 5,280.02 5,389.81 5,275.55 5,298.35 0.0M
2022-06-07 5,304.39 5,304.39 5,209.58 5,264.87 0.0M
2022-06-06 5,423.51 5,428.58 5,277.19 5,312.47 0.0M
2022-06-03 5,457.02 5,473.49 5,336.03 5,408.78 0.0M
2022-06-02 5,507.91 5,526.36 5,427.40 5,439.88 0.0M
2022-06-01 5,440.73 5,576.22 5,434.76 5,512.73 0.0M
2022-05-31 5,520.05 5,523.39 5,457.82 5,478.21 0.0M
2022-05-30 5,636.56 5,666.37 5,533.97 5,551.60 0.0M
2022-05-27 5,650.71 5,666.53 5,581.31 5,604.26 0.0M
2022-05-26 5,617.17 5,685.46 5,587.41 5,626.99 0.0M
2022-05-25 5,609.69 5,632.68 5,504.92 5,590.86 0.0M
2022-05-24 5,524.43 5,640.41 5,396.92 5,569.42 0.0M
2022-05-23 5,641.41 5,651.83 5,509.24 5,528.13 0.0M
2022-05-20 5,723.34 5,779.54 5,584.82 5,619.02 0.0M
2022-05-19 5,717.61 5,764.22 5,630.65 5,692.55 0.0M
2022-05-18 5,840.16 5,990.81 5,761.84 5,766.79 0.0M
2022-05-17 5,628.11 5,779.16 5,595.54 5,779.16 0.0M
2022-05-16 5,494.71 5,605.12 5,490.98 5,580.72 0.0M
2022-05-13 5,453.37 5,504.74 5,414.76 5,479.58 0.0M
2022-05-12 5,618.87 5,621.96 5,379.82 5,402.91 0.0M
2022-05-11 5,659.40 5,732.96 5,582.51 5,618.31 0.0M
2022-05-06 5,775.41 5,775.41 5,627.69 5,662.57 0.0M
2022-05-05 5,758.84 5,837.17 5,751.69 5,777.49 0.0M
2022-05-04 5,937.72 6,033.96 5,718.14 5,718.14 0.0M
2022-04-29 6,007.79 6,038.00 5,852.57 5,979.30 0.0M
2022-04-28 5,986.99 6,208.75 5,776.39 5,864.04 0.0M
2022-04-27 5,547.36 5,936.97 5,451.15 5,923.62 0.0M
2022-04-26 5,191.94 5,567.55 5,185.33 5,508.85 0.0M
2022-04-25 5,443.93 5,443.93 5,189.36 5,189.36 0.0M
2022-04-22 5,616.16 5,757.20 5,497.36 5,499.12 0.0M
2022-04-21 5,777.27 5,841.30 5,616.68 5,634.06 0.0M
2022-04-20 5,656.20 5,903.00 5,515.16 5,768.39 0.0M
2022-04-19 5,804.90 5,809.67 5,447.14 5,646.94 0.0M
2022-04-18 6,185.52 6,213.68 5,834.90 5,834.90 0.0M
2022-04-15 6,091.06 6,192.21 5,967.99 6,145.71 0.0M
2022-04-14 6,477.91 6,477.91 6,126.31 6,126.31 0.0M
2022-04-13 6,532.16 6,559.52 6,400.86 6,446.72 0.0M
2022-04-12 6,607.04 6,626.28 6,264.27 6,476.97 0.0M
2022-04-11 6,730.73 6,823.88 6,579.27 6,582.65 0.0M
2022-04-08 6,955.28 6,975.46 6,621.25 6,720.84 0.0M
2022-04-07 6,837.90 7,018.07 6,837.90 6,902.90 0.0M
2022-04-06 6,889.85 7,084.46 6,754.98 6,788.57 0.0M
2022-04-05 7,585.21 7,644.42 6,813.87 7,062.27 0.0M
2022-04-04 7,316.29 7,580.61 7,025.76 7,487.57 0.0M
2022-04-01 6,730.85 7,258.12 6,730.85 7,160.39 0.0M
2022-03-31 6,145.49 6,630.40 6,122.93 6,609.82 0.0M
2022-03-30 6,052.34 6,085.96 5,971.45 6,038.18 0.0M
2022-03-29 5,949.83 6,184.47 5,773.50 5,832.78 0.0M
2022-03-28 6,236.04 6,239.53 6,036.48 6,066.63 0.0M
2022-02-25 6,031.66 7,162.72 5,913.50 6,404.97 0.0M
2022-02-24 7,823.67 7,823.67 4,701.99 5,664.80 0.0M
2022-02-22 8,286.74 8,993.70 7,992.44 8,833.04 0.0M
2022-02-21 10,306.28 10,321.22 8,502.31 8,917.89 0.0M
2022-02-18 10,658.01 10,702.21 10,071.98 10,104.47 0.0M
2022-02-17 10,769.37 10,786.57 10,523.07 10,584.41 0.0M
2022-02-16 11,078.38 11,122.60 10,863.14 11,019.35 0.0M
2022-02-15 10,672.71 10,920.65 10,540.04 10,775.98 0.0M
2022-02-14 10,403.65 10,651.60 10,279.34 10,399.21 0.0M
2022-02-11 11,016.54 11,111.88 10,761.15 10,772.17 0.0M
2022-02-10 11,128.04 11,303.78 11,086.05 11,267.31 0.0M
2022-02-09 10,920.45 11,190.02 10,847.56 11,190.02 0.0M
2022-02-08 10,630.61 10,688.00 10,564.36 10,675.93 0.0M
2022-02-07 10,670.37 10,695.10 10,439.60 10,510.66 0.0M
2022-02-04 10,650.60 10,768.56 10,469.81 10,524.62 0.0M
2022-02-03 10,715.50 10,723.61 10,430.77 10,542.68 0.0M
2022-02-02 11,149.65 11,149.83 10,853.44 10,869.14 0.0M
2022-02-01 11,153.93 11,189.75 11,008.07 11,039.62 0.0M
2022-01-31 11,091.90 11,219.06 11,023.31 11,047.01 0.0M
2022-01-28 11,076.27 11,144.36 10,829.49 10,958.27 0.0M
2022-01-27 10,293.12 11,047.25 10,273.96 10,826.79 0.0M
2022-01-26 10,416.17 10,647.28 10,183.83 10,459.86 0.0M
2022-01-25 10,346.26 10,371.92 10,031.44 10,172.60 0.0M
2022-01-24 10,669.53 10,669.53 9,774.44 10,057.51 0.0M
2022-01-21 10,676.61 10,940.21 10,619.84 10,691.03 0.0M
2022-01-20 10,753.93 11,029.44 10,402.51 10,951.70 0.0M
2022-01-19 9,977.74 10,658.66 9,925.13 10,426.25 0.0M
2022-01-18 10,858.58 10,909.92 10,073.05 10,223.28 0.0M
2022-01-17 11,167.47 11,200.62 10,694.80 10,961.84 0.0M
2022-01-14 11,664.82 11,689.00 10,765.05 11,018.73 0.0M
2022-01-13 12,131.31 12,151.53 11,509.16 11,538.57 0.0M
2022-01-12 12,034.59 12,182.94 11,961.83 12,168.38 0.0M
2022-01-11 11,817.86 12,046.68 11,793.34 11,989.23 0.0M
2022-01-10 11,973.53 12,010.42 11,692.79 11,696.28 0.0M
2022-01-06 11,946.85 12,013.81 11,722.55 11,795.09 0.0M
2022-01-05 12,343.78 12,412.17 12,081.32 12,104.13 0.0M
2022-01-04 12,532.73 12,546.34 12,344.45 12,398.43 0.0M
2022-01-03 12,189.53 12,401.07 12,189.53 12,380.10 0.0M