MOEX Innovations

MOEXINN
🏛️ russian-federation →
340.30
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
2022-12-30 349.36 349.58 346.33 346.80 0.0M
2022-12-29 348.15 349.76 346.45 348.12 0.0M
2022-12-28 351.38 351.69 345.33 346.34 0.0M
2022-12-27 352.69 353.11 346.66 350.96 0.0M
2022-12-26 348.26 350.79 344.18 344.60 0.0M
2022-12-23 350.23 351.21 345.98 348.66 0.0M
2022-12-22 345.27 351.42 344.21 348.14 0.0M
2022-12-21 342.76 346.25 339.99 342.85 0.0M
2022-12-20 334.04 339.69 332.34 339.69 0.0M
2022-12-19 340.20 340.90 330.98 334.19 0.0M
2022-12-16 333.81 339.87 332.46 338.82 0.0M
2022-12-15 339.14 342.54 332.90 334.09 0.0M
2022-12-14 342.80 343.06 338.06 339.41 0.0M
2022-12-13 346.79 350.90 342.76 343.64 0.0M
2022-12-12 340.63 350.85 340.16 346.73 0.0M
2022-12-09 346.95 347.26 338.91 340.48 0.0M
2022-12-08 347.61 348.43 344.87 346.75 0.0M
2022-12-07 347.76 348.75 344.09 347.70 0.0M
2022-12-06 350.98 352.11 347.71 349.03 0.0M
2022-12-05 348.47 350.26 347.03 349.76 0.0M
2022-12-02 349.07 350.52 346.48 348.93 0.0M
2022-12-01 345.59 351.52 344.44 348.97 0.0M
2022-11-30 342.00 355.81 341.31 345.73 0.0M
2022-11-29 339.61 343.77 339.61 341.39 0.0M
2022-11-28 337.02 342.29 333.74 339.82 0.0M
2022-11-25 341.63 342.29 338.85 340.63 0.0M
2022-11-24 343.65 345.33 341.31 341.99 0.0M
2022-11-23 341.70 344.70 340.91 342.70 0.0M
2022-11-22 341.09 343.18 338.48 341.87 0.0M
2022-11-21 346.39 349.07 334.36 339.95 0.0M
2022-11-18 352.49 356.82 347.97 353.81 0.0M
2022-11-17 337.48 346.74 335.05 342.19 0.0M
2022-11-16 331.82 337.68 327.96 336.09 0.0M
2022-11-15 338.95 338.95 330.56 333.03 0.0M
2022-11-14 326.34 339.00 325.03 334.42 0.0M
2022-11-11 326.59 327.54 322.88 324.48 0.0M
2022-11-10 318.20 326.38 318.20 326.02 0.0M
2022-11-09 326.94 328.82 319.25 319.25 0.0M
2022-11-08 329.77 330.36 322.81 325.58 0.0M
2022-11-07 322.56 330.61 321.93 328.20 0.0M
2022-11-03 324.57 324.57 319.49 320.97 0.0M
2022-11-02 329.67 329.67 325.01 325.01 0.0M
2022-11-01 324.84 333.50 324.84 329.27 0.0M
2022-10-31 323.64 328.24 320.90 323.17 0.0M
2022-10-28 317.23 324.77 312.17 320.92 0.0M
2022-10-27 316.06 318.96 315.11 316.68 0.0M
2022-10-26 314.47 318.48 310.96 315.11 0.0M
2022-10-25 305.90 322.35 305.75 314.23 0.0M
2022-10-24 303.12 308.34 303.12 305.44 0.0M
2022-10-21 303.15 305.89 298.79 303.02 0.0M
2022-10-20 302.00 306.45 302.00 303.45 0.0M
2022-10-19 308.61 308.61 298.54 301.44 0.0M
2022-10-18 311.78 315.48 304.88 309.18 0.0M
2022-10-17 296.37 309.17 295.80 309.08 0.0M
2022-10-14 295.97 300.05 293.89 295.06 0.0M
2022-10-13 292.30 301.64 291.41 295.29 0.0M
2022-10-12 289.67 294.01 289.67 291.84 0.0M
2022-10-11 285.24 290.92 284.96 289.57 0.0M
2022-10-10 276.86 285.13 265.06 284.58 0.0M
2022-10-07 290.64 291.10 278.38 280.01 0.0M
2022-10-06 286.67 294.79 286.45 290.43 0.0M
2022-10-05 288.12 289.23 278.18 285.76 0.0M
2022-10-04 294.01 300.97 286.58 290.01 0.0M
2022-10-03 275.07 291.55 273.18 290.25 0.0M
2022-09-30 270.64 277.58 259.30 271.38 0.0M
2022-09-29 285.85 293.53 269.57 272.53 0.0M
2022-09-28 285.50 293.21 281.75 288.14 0.0M
2022-09-27 272.55 284.72 272.55 277.79 0.0M
2022-09-26 300.85 300.85 263.97 271.13 0.0M
2022-09-23 322.75 322.90 294.94 299.98 0.0M
2022-09-22 314.32 326.55 314.32 321.49 0.0M
2022-09-21 305.27 319.41 286.44 312.36 0.0M
2022-09-20 364.14 365.64 315.70 325.97 0.0M
2022-09-19 357.35 362.35 355.00 359.61 0.0M
2022-09-16 358.26 359.71 354.38 355.65 0.0M
2022-09-15 352.78 358.04 352.60 357.07 0.0M
2022-09-14 357.18 359.66 349.87 352.49 0.0M
2022-09-13 365.86 368.26 354.31 358.19 0.0M
2022-09-12 356.76 369.95 356.75 364.48 0.0M
2022-09-09 350.70 359.17 348.36 356.75 0.0M
2022-09-08 368.31 369.43 348.07 351.35 0.0M
2022-09-07 356.65 371.80 356.65 362.97 0.0M
2022-09-06 355.97 358.06 340.61 346.47 0.0M
2022-09-05 353.65 359.92 351.50 356.42 0.0M
2022-09-02 356.89 361.25 352.77 353.94 0.0M
2022-09-01 358.14 361.73 352.57 354.19 0.0M
2022-08-31 353.03 358.30 347.52 356.72 0.0M
2022-08-30 362.10 364.97 354.07 356.40 0.0M
2022-08-29 349.32 362.30 347.07 361.29 0.0M
2022-08-26 348.37 350.46 342.99 348.88 0.0M
2022-08-25 350.01 352.41 346.19 348.27 0.0M
2022-08-24 364.75 364.75 345.42 349.66 0.0M
2022-08-23 362.31 365.96 352.80 354.08 0.0M
2022-08-22 356.62 367.80 354.58 361.34 0.0M
2022-08-19 365.47 367.39 355.31 356.76 0.0M
2022-08-18 372.23 373.32 364.31 366.65 0.0M
2022-08-17 371.38 378.25 367.55 372.35 0.0M
2022-08-16 369.39 379.34 362.76 370.23 0.0M
2022-08-15 373.84 378.09 366.14 368.07 0.0M
2022-08-12 364.33 375.80 363.20 373.50 0.0M
2022-08-11 368.23 379.28 361.16 365.41 0.0M
2022-08-10 364.44 370.11 362.19 368.05 0.0M
2022-08-09 365.16 369.03 354.62 361.85 0.0M
2022-08-08 355.78 376.69 354.73 364.60 0.0M
2022-08-05 361.16 365.94 348.81 350.90 0.0M
2022-08-04 327.47 365.60 327.47 354.94 0.0M
2022-08-03 333.49 335.76 325.27 329.58 0.0M
2022-08-02 343.01 343.01 328.13 330.02 0.0M
2022-08-01 355.75 360.69 332.16 339.75 0.0M
2022-07-29 347.10 373.32 341.97 353.45 0.0M
2022-07-28 331.88 349.11 319.12 346.70 0.0M
2022-07-27 316.44 333.15 316.44 328.90 0.0M
2022-07-26 313.07 331.05 311.86 313.62 0.0M
2022-07-25 293.96 311.03 293.83 307.80 0.0M
2022-07-22 291.07 295.39 287.36 292.08 0.0M
2022-07-21 285.22 296.88 277.76 291.55 0.0M
2022-07-20 279.82 288.84 279.46 284.01 0.0M
2022-07-19 283.85 286.71 279.99 282.99 0.0M
2022-07-18 280.50 285.96 278.82 282.43 0.0M
2022-07-15 278.60 279.39 274.58 279.10 0.0M
2022-07-14 279.85 285.58 277.39 279.08 0.0M
2022-07-13 291.99 292.81 278.89 280.07 0.0M
2022-07-12 298.90 299.03 290.48 292.45 0.0M
2022-07-11 308.32 308.59 296.71 296.71 0.0M
2022-07-08 301.79 313.19 299.67 307.93 0.0M
2022-07-07 299.01 304.57 296.07 298.51 0.0M
2022-07-06 300.21 308.87 296.00 298.53 0.0M
2022-07-05 303.55 306.95 299.04 300.90 0.0M
2022-07-04 303.88 308.74 299.12 302.39 0.0M
2022-07-01 299.69 309.43 294.15 303.20 0.0M
2022-06-30 301.87 308.61 280.37 298.60 0.0M
2022-06-29 307.09 311.68 302.89 303.25 0.0M
2022-06-28 302.35 308.86 298.90 307.08 0.0M
2022-06-27 296.37 303.55 295.28 301.87 0.0M
2022-06-24 300.21 304.89 292.57 295.11 0.0M
2022-06-23 300.99 304.43 298.76 300.50 0.0M
2022-06-22 299.44 304.57 296.34 300.61 0.0M
2022-06-21 300.58 307.63 297.61 299.42 0.0M
2022-06-20 310.36 310.36 300.77 304.62 0.0M
2022-06-17 310.32 313.69 305.56 306.59 0.0M
2022-06-16 305.07 310.12 303.70 309.59 0.0M
2022-06-15 300.06 307.14 300.06 303.73 0.0M
2022-06-14 309.96 310.20 297.62 300.34 0.0M
2022-06-10 313.47 319.04 305.17 310.79 0.0M
2022-06-09 334.14 336.10 311.51 312.92 0.0M
2022-06-08 328.27 336.30 320.62 330.75 0.0M
2022-06-07 318.07 321.03 311.86 312.64 0.0M
2022-06-06 324.46 330.18 315.18 316.99 0.0M
2022-06-03 337.63 340.09 321.34 325.38 0.0M
2022-06-02 335.00 346.24 331.64 335.10 0.0M
2022-06-01 325.58 352.67 322.95 329.44 0.0M
2022-05-31 335.87 338.70 324.32 325.45 0.0M
2022-05-30 339.96 348.54 332.56 337.50 0.0M
2022-05-27 332.18 340.45 326.89 339.30 0.0M
2022-05-26 336.46 338.73 325.93 329.28 0.0M
2022-05-25 332.57 340.74 330.92 335.45 0.0M
2022-05-24 358.33 361.85 331.42 333.49 0.0M
2022-05-23 357.39 368.40 349.86 356.44 0.0M
2022-05-20 343.62 355.21 340.81 354.99 0.0M
2022-05-19 334.53 342.13 317.40 342.13 0.0M
2022-05-18 341.62 344.60 335.07 335.44 0.0M
2022-05-17 335.49 338.72 331.02 333.19 0.0M
2022-05-16 332.81 338.12 329.62 334.62 0.0M
2022-05-13 333.05 336.60 326.21 332.16 0.0M
2022-05-12 341.49 347.75 329.94 331.83 0.0M
2022-05-11 338.85 347.47 337.33 343.41 0.0M
2022-05-06 348.01 351.10 336.31 343.30 0.0M
2022-05-05 349.02 352.76 342.32 349.18 0.0M
2022-05-04 357.30 359.23 345.09 347.61 0.0M
2022-04-29 358.84 363.78 352.94 357.81 0.0M
2022-04-28 355.29 372.79 351.27 356.29 0.0M
2022-04-27 347.20 358.65 338.58 355.64 0.0M
2022-04-26 341.51 347.88 340.25 346.38 0.0M
2022-04-25 355.17 362.00 343.25 344.08 0.0M
2022-04-22 362.95 370.39 355.80 356.15 0.0M
2022-04-21 359.66 372.32 353.85 365.15 0.0M
2022-04-20 354.60 361.85 345.74 356.70 0.0M
2022-04-19 361.25 362.01 344.17 350.56 0.0M
2022-04-18 374.83 376.79 360.48 362.81 0.0M
2022-04-15 377.22 377.52 364.20 372.28 0.0M
2022-04-14 389.91 392.47 374.40 376.60 0.0M
2022-04-13 389.55 394.81 386.22 389.64 0.0M
2022-04-12 400.71 405.04 381.61 386.03 0.0M
2022-04-11 410.56 410.56 396.94 398.22 0.0M
2022-04-08 403.71 416.63 388.84 405.93 0.0M
2022-04-07 399.53 406.19 391.82 395.93 0.0M
2022-04-06 411.95 412.61 392.05 398.12 0.0M
2022-04-05 424.19 425.13 384.66 408.59 0.0M
2022-04-04 436.87 442.10 417.10 422.47 0.0M
2022-04-01 437.55 454.82 423.47 432.39 0.0M
2022-03-31 361.88 428.82 346.37 428.82 0.0M
2022-03-30 317.40 343.05 313.17 335.43 0.0M
2022-03-29 295.52 301.34 280.55 285.11 0.0M
2022-03-28 306.38 306.56 283.96 291.59 0.0M
2022-02-25 267.63 345.08 267.63 294.31 0.0M
2022-02-24 425.29 425.29 267.63 267.63 0.0M
2022-02-22 416.21 451.35 354.99 445.96 0.0M
2022-02-21 479.22 482.39 421.43 435.09 0.0M
2022-02-18 491.97 494.60 470.23 470.52 0.0M
2022-02-17 494.74 499.86 488.46 494.78 0.0M
2022-02-16 498.78 504.92 494.34 497.79 0.0M
2022-02-15 482.27 494.16 479.09 489.64 0.0M
2022-02-14 476.95 489.12 472.57 481.62 0.0M
2022-02-11 495.70 499.85 488.66 489.95 0.0M
2022-02-10 498.07 502.71 493.04 498.21 0.0M
2022-02-09 488.33 495.97 487.09 494.66 0.0M
2022-02-08 480.88 484.56 478.41 481.37 0.0M
2022-02-07 479.15 483.34 477.14 480.07 0.0M
2022-02-04 480.36 485.32 476.05 477.28 0.0M
2022-02-03 491.09 491.09 478.71 483.38 0.0M
2022-02-02 493.60 497.16 489.31 492.20 0.0M
2022-02-01 488.16 493.97 483.21 487.69 0.0M
2022-01-31 475.76 487.11 474.81 486.01 0.0M
2022-01-28 473.34 478.34 465.51 475.94 0.0M
2022-01-27 462.85 471.08 459.00 465.54 0.0M
2022-01-26 456.76 470.12 450.33 468.30 0.0M
2022-01-25 451.30 456.22 444.49 446.58 0.0M
2022-01-24 452.68 457.85 431.21 435.38 0.0M
2022-01-21 457.04 464.81 453.87 456.50 0.0M
2022-01-20 479.00 479.66 462.96 468.66 0.0M
2022-01-19 473.20 486.41 461.06 473.13 0.0M
2022-01-18 499.59 503.01 480.55 484.09 0.0M
2022-01-17 502.89 511.56 495.90 502.56 0.0M
2022-01-14 517.42 521.54 487.78 501.43 0.0M
2022-01-13 518.63 530.10 513.26 513.54 0.0M
2022-01-12 507.45 519.78 507.45 517.79 0.0M
2022-01-11 499.64 508.41 497.94 504.82 0.0M
2022-01-10 499.48 503.76 496.84 498.35 0.0M
2022-01-06 503.15 507.53 491.93 495.62 0.0M
2022-01-05 522.89 526.88 511.53 513.44 0.0M
2022-01-04 522.56 526.96 521.66 522.71 0.0M
2022-01-03 516.68 524.59 516.68 522.14 0.0M