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
2023-12-29 631.47 648.53 631.44 635.69 0.0M
2023-12-28 641.69 644.64 629.39 632.14 0.0M
2023-12-27 645.59 654.21 638.69 640.69 0.0M
2023-12-26 647.24 651.46 642.25 643.87 0.0M
2023-12-25 651.43 652.89 644.04 647.77 0.0M
2023-12-22 645.74 656.97 642.45 647.71 0.0M
2023-12-21 642.81 656.43 635.51 642.06 0.0M
2023-12-20 630.44 646.86 624.90 646.45 0.0M
2023-12-19 597.69 633.49 595.45 631.91 0.0M
2023-12-18 573.19 596.22 572.99 595.55 0.0M
2023-12-15 559.50 574.81 557.52 570.02 0.0M
2023-12-14 576.02 578.26 558.47 562.34 0.0M
2023-12-13 558.31 576.70 554.90 570.48 0.0M
2023-12-12 560.14 565.14 555.47 556.91 0.0M
2023-12-11 585.88 585.96 560.12 562.34 0.0M
2023-12-08 589.00 595.10 582.00 584.18 0.0M
2023-12-07 581.12 590.34 562.37 588.38 0.0M
2023-12-06 597.48 597.82 578.31 579.09 0.0M
2023-12-05 598.17 604.83 583.70 595.07 0.0M
2023-12-04 629.19 629.91 603.57 604.06 0.0M
2023-12-01 641.20 647.27 629.82 632.05 0.0M
2023-11-30 647.27 653.88 638.06 640.63 0.0M
2023-11-29 651.60 661.39 648.78 651.38 0.0M
2023-11-28 655.49 656.35 644.95 651.08 0.0M
2023-11-27 676.86 678.77 652.81 658.47 0.0M
2023-11-24 674.61 680.33 669.42 674.97 0.0M
2023-11-23 685.54 685.54 669.42 671.35 0.0M
2023-11-22 677.88 691.97 676.19 684.76 0.0M
2023-11-21 666.76 679.99 666.47 675.15 0.0M
2023-11-20 687.96 702.39 672.42 672.68 0.0M
2023-11-17 688.12 702.72 676.13 681.78 0.0M
2023-11-16 675.01 695.91 675.01 689.33 0.0M
2023-11-15 645.23 689.28 641.52 670.91 0.0M
2023-11-14 684.48 684.48 645.22 648.37 0.0M
2023-11-13 723.21 724.88 686.24 688.92 0.0M
2023-11-10 739.47 740.17 716.93 721.90 0.0M
2023-11-09 751.02 751.02 738.14 739.26 0.0M
2023-11-08 754.38 754.38 748.58 750.53 0.0M
2023-11-07 761.31 762.53 752.51 753.68 0.0M
2023-11-06 756.65 761.99 755.97 759.37 0.0M
2023-11-03 755.73 757.37 747.94 751.39 0.0M
2023-11-02 774.57 774.58 752.59 752.59 0.0M
2023-11-01 752.55 787.96 749.68 769.47 0.0M
2023-10-31 755.84 761.04 742.95 749.28 0.0M
2023-10-30 758.05 762.16 751.21 758.67 0.0M
2023-10-27 765.72 767.09 748.82 757.49 0.0M
2023-10-26 782.02 782.79 756.43 758.49 0.0M
2023-10-25 775.29 785.98 771.25 779.70 0.0M
2023-10-24 775.49 776.75 770.23 774.59 0.0M
2023-10-23 787.32 787.32 771.64 777.13 0.0M
2023-10-20 787.91 789.95 776.98 781.19 0.0M
2023-10-19 787.96 788.89 781.51 788.89 0.0M
2023-10-18 787.21 802.63 780.02 787.84 0.0M
2023-10-17 796.67 797.26 773.54 786.18 0.0M
2023-10-16 800.00 803.79 791.98 796.71 0.0M
2023-10-13 797.12 805.12 796.23 796.63 0.0M
2023-10-12 777.55 793.51 777.55 789.13 0.0M
2023-10-11 800.28 807.32 794.53 796.01 0.0M
2023-10-10 812.02 819.37 795.36 797.05 0.0M
2023-10-09 773.09 806.12 765.36 802.52 0.0M
2023-10-06 788.35 788.35 766.72 772.43 0.0M
2023-10-05 793.92 794.41 784.62 786.57 0.0M
2023-10-04 792.38 797.53 787.72 793.87 0.0M
2023-10-03 795.16 798.19 778.62 790.04 0.0M
2023-10-02 798.39 807.68 793.10 799.73 0.0M
2023-09-29 808.70 808.70 793.96 793.96 0.0M
2023-09-28 815.13 815.13 798.17 804.99 0.0M
2023-09-27 808.91 815.48 799.77 805.86 0.0M
2023-09-26 800.18 811.61 790.31 805.21 0.0M
2023-09-25 791.53 801.00 785.12 799.83 0.0M
2023-09-22 780.84 795.58 771.80 787.45 0.0M
2023-09-21 780.90 800.62 763.83 785.57 0.0M
2023-09-20 787.29 793.49 741.64 780.42 0.0M
2023-09-19 816.74 827.45 793.68 803.86 0.0M
2023-09-18 854.28 862.84 812.56 831.69 0.0M
2023-09-15 789.46 828.83 770.56 828.83 0.0M
2023-09-14 835.54 837.99 729.21 790.89 0.0M
2023-09-13 869.87 869.92 843.53 847.69 0.0M
2023-09-12 830.98 863.85 826.88 863.43 0.0M
2023-09-11 874.29 874.29 837.69 842.70 0.0M
2023-09-08 851.18 874.41 827.46 857.80 0.0M
2023-09-07 889.13 889.41 822.03 859.85 0.0M
2023-09-06 948.29 948.29 851.45 888.48 0.0M
2023-09-05 909.01 914.26 906.26 910.08 0.0M
2023-09-04 877.08 880.93 875.28 878.29 0.0M
2023-09-01 811.82 844.06 797.43 839.68 0.0M
2023-08-31 821.90 822.86 787.30 807.65 0.0M
2023-08-30 873.62 875.05 825.26 827.19 0.0M
2023-08-29 793.37 883.26 793.37 856.05 0.0M
2023-08-28 688.12 768.36 688.12 766.51 0.0M
2023-08-25 668.12 681.71 662.29 677.78 0.0M
2023-08-24 653.16 667.58 652.32 661.40 0.0M
2023-08-23 661.06 666.35 643.68 662.81 0.0M
2023-08-22 641.60 653.21 636.37 653.02 0.0M
2023-08-21 640.93 658.88 639.54 645.39 0.0M
2023-08-18 590.10 635.17 588.05 635.08 0.0M
2023-08-17 588.45 593.62 578.17 579.79 0.0M
2023-08-16 586.92 589.13 553.64 573.30 0.0M
2023-08-15 565.62 588.54 553.96 584.81 0.0M
2023-08-14 588.48 598.36 573.94 577.11 0.0M
2023-08-11 574.12 584.86 572.04 583.35 0.0M
2023-08-10 567.98 571.54 565.48 570.15 0.0M
2023-08-09 559.66 567.35 559.66 562.90 0.0M
2023-08-08 558.98 559.16 543.65 557.93 0.0M
2023-08-07 568.70 575.80 558.61 561.36 0.0M
2023-08-04 582.35 589.07 545.60 562.85 0.0M
2023-08-03 572.63 575.53 567.26 573.84 0.0M
2023-08-02 564.62 570.80 564.62 566.87 0.0M
2023-08-01 563.01 570.82 558.96 567.26 0.0M
2023-07-31 561.46 563.16 558.70 560.84 0.0M
2023-07-28 563.01 563.26 557.17 560.52 0.0M
2023-07-27 553.65 562.86 549.32 560.26 0.0M
2023-07-26 553.57 557.89 548.64 555.20 0.0M
2023-07-25 565.47 568.14 558.83 565.92 0.0M
2023-07-24 559.84 563.72 558.28 560.03 0.0M
2023-07-21 547.53 556.06 544.42 553.97 0.0M
2023-07-20 558.16 562.04 547.61 548.52 0.0M
2023-07-19 557.04 557.55 551.21 554.89 0.0M
2023-07-18 555.33 556.64 553.20 554.59 0.0M
2023-07-17 543.95 554.43 542.51 552.39 0.0M
2023-07-14 538.15 544.79 537.55 544.79 0.0M
2023-07-13 542.40 542.62 535.62 538.61 0.0M
2023-07-12 540.47 542.01 538.39 541.39 0.0M
2023-07-11 535.14 538.92 534.22 537.87 0.0M
2023-07-10 529.23 534.76 528.18 532.69 0.0M
2023-07-07 525.53 527.45 521.36 527.45 0.0M
2023-07-06 531.65 532.05 524.01 524.56 0.0M
2023-07-05 533.78 535.57 530.00 530.73 0.0M
2023-07-04 541.20 541.56 534.31 535.37 0.0M
2023-07-03 543.67 543.67 538.11 539.51 0.0M
2023-06-30 539.67 546.96 536.81 542.74 0.0M
2023-06-29 539.35 540.90 536.79 538.85 0.0M
2023-06-28 541.88 545.86 537.66 539.42 0.0M
2023-06-27 542.01 543.43 535.55 540.97 0.0M
2023-06-26 537.01 545.63 531.79 539.81 0.0M
2023-06-23 549.09 556.46 541.77 547.76 0.0M
2023-06-22 544.84 551.49 542.68 548.33 0.0M
2023-06-21 545.61 547.38 540.84 544.20 0.0M
2023-06-20 538.10 543.50 531.26 541.96 0.0M
2023-06-19 540.56 544.83 534.59 536.37 0.0M
2023-06-16 544.36 544.84 537.03 540.55 0.0M
2023-06-15 548.97 549.08 540.92 543.60 0.0M
2023-06-14 553.33 553.61 542.79 545.41 0.0M
2023-06-13 553.86 558.26 546.17 547.15 0.0M
2023-06-09 541.81 557.87 541.52 548.28 0.0M
2023-06-08 529.47 540.60 527.83 538.34 0.0M
2023-06-07 513.53 530.52 512.22 525.38 0.0M
2023-06-06 510.45 513.58 498.32 512.31 0.0M
2023-06-05 519.77 523.54 512.49 514.56 0.0M
2023-06-02 515.06 519.21 513.50 515.97 0.0M
2023-06-01 514.81 517.67 512.00 512.77 0.0M
2023-05-31 503.45 514.21 502.05 513.27 0.0M
2023-05-30 502.42 512.30 501.10 503.49 0.0M
2023-05-29 507.30 512.71 505.88 509.88 0.0M
2023-05-26 505.13 516.30 503.48 504.09 0.0M
2023-05-25 495.64 503.85 492.19 500.87 0.0M
2023-05-24 488.31 496.46 488.13 494.68 0.0M
2023-05-23 488.02 488.06 482.99 485.75 0.0M
2023-05-22 488.11 490.31 483.46 484.99 0.0M
2023-05-19 486.46 488.86 483.17 484.14 0.0M
2023-05-18 488.67 491.33 485.97 487.90 0.0M
2023-05-17 486.83 489.49 483.82 487.55 0.0M
2023-05-16 489.18 490.48 484.86 484.86 0.0M
2023-05-15 484.39 490.30 483.60 487.22 0.0M
2023-05-12 485.89 485.89 479.49 481.51 0.0M
2023-05-11 481.78 490.80 481.78 488.72 0.0M
2023-05-10 463.92 480.36 462.70 478.48 0.0M
2023-05-08 470.14 470.22 463.15 464.02 0.0M
2023-05-05 469.76 473.97 466.95 467.58 0.0M
2023-05-04 454.22 470.28 453.28 466.85 0.0M
2023-05-03 471.16 471.16 455.74 460.58 0.0M
2023-05-02 490.57 490.99 457.41 469.65 0.0M
2023-04-28 491.40 495.95 487.39 490.08 0.0M
2023-04-27 491.92 493.89 488.31 489.25 0.0M
2023-04-26 494.67 495.04 490.15 491.43 0.0M
2023-04-25 496.00 502.85 492.88 493.49 0.0M
2023-04-24 482.33 498.43 479.43 494.06 0.0M
2023-04-21 475.80 480.99 475.42 480.68 0.0M
2023-04-20 481.78 482.12 472.32 475.93 0.0M
2023-04-19 482.99 484.58 474.02 479.00 0.0M
2023-04-18 481.30 481.92 476.37 480.82 0.0M
2023-04-17 478.22 483.10 477.47 480.39 0.0M
2023-04-14 473.16 477.82 469.81 475.00 0.0M
2023-04-13 478.77 479.76 470.33 471.46 0.0M
2023-04-12 473.92 480.06 470.78 479.11 0.0M
2023-04-11 479.49 486.23 463.66 473.71 0.0M
2023-04-10 464.17 476.79 464.17 476.79 0.0M
2023-04-07 462.22 463.00 459.02 461.33 0.0M
2023-04-06 458.14 463.92 456.48 461.26 0.0M
2023-04-05 457.61 458.24 451.16 456.50 0.0M
2023-04-04 459.20 462.46 456.06 457.33 0.0M
2023-04-03 455.32 458.54 453.51 457.49 0.0M
2023-03-31 459.20 460.88 452.51 455.92 0.0M
2023-03-30 447.95 453.79 447.19 453.47 0.0M
2023-03-29 443.74 448.91 440.83 445.62 0.0M
2023-03-28 447.19 449.01 441.37 443.86 0.0M
2023-03-27 442.72 447.76 442.72 445.73 0.0M
2023-03-24 438.88 443.01 438.74 439.02 0.0M
2023-03-23 436.21 440.07 435.15 438.94 0.0M
2023-03-22 432.16 436.01 431.41 435.78 0.0M
2023-03-21 430.81 432.77 428.94 432.17 0.0M
2023-03-20 429.46 431.89 428.09 429.71 0.0M
2023-03-17 427.02 430.30 426.58 428.73 0.0M
2023-03-16 426.77 426.82 421.67 425.96 0.0M
2023-03-15 434.46 435.69 428.55 431.21 0.0M
2023-03-14 436.98 438.42 433.13 434.14 0.0M
2023-03-13 430.74 437.22 429.48 432.61 0.0M
2023-03-10 430.71 431.56 427.84 430.46 0.0M
2023-03-09 430.47 434.33 429.63 432.19 0.0M
2023-03-07 432.85 432.96 430.19 430.71 0.0M
2023-03-06 430.36 434.19 430.04 432.61 0.0M
2023-03-03 421.91 428.51 421.63 427.15 0.0M
2023-03-02 431.42 433.17 417.35 422.58 0.0M
2023-03-01 427.37 430.75 426.83 429.79 0.0M
2023-02-28 424.32 428.25 423.13 424.75 0.0M
2023-02-27 416.18 422.67 412.03 422.54 0.0M
2023-02-24 415.26 422.17 415.26 418.78 0.0M
2023-02-22 418.15 421.65 415.59 416.37 0.0M
2023-02-21 403.57 421.63 403.55 415.16 0.0M
2023-02-20 405.87 406.19 397.38 402.90 0.0M
2023-02-17 407.13 408.80 403.37 404.96 0.0M
2023-02-16 398.19 413.06 398.19 406.27 0.0M
2023-02-15 417.93 417.93 393.21 394.77 0.0M
2023-02-14 428.05 429.24 417.22 419.67 0.0M
2023-02-13 430.09 431.14 426.11 427.81 0.0M
2023-02-10 434.03 434.04 424.44 426.59 0.0M
2023-02-09 431.65 436.86 426.47 430.24 0.0M
2023-02-08 423.22 432.84 422.65 428.93 0.0M
2023-02-07 421.27 424.23 417.87 420.96 0.0M
2023-02-06 412.02 421.41 409.78 419.53 0.0M
2023-02-03 414.85 414.85 406.35 410.49 0.0M
2023-02-02 415.55 418.84 412.15 413.05 0.0M
2023-02-01 415.19 422.99 407.87 412.32 0.0M
2023-01-31 407.73 414.46 407.72 413.21 0.0M
2023-01-30 392.46 405.21 391.65 403.93 0.0M
2023-01-27 391.05 393.89 389.71 390.95 0.0M
2023-01-26 386.46 389.35 384.47 388.50 0.0M
2023-01-25 383.41 388.04 381.03 385.54 0.0M
2023-01-24 380.52 387.24 380.52 382.12 0.0M
2023-01-23 373.51 381.23 373.19 379.38 0.0M
2023-01-20 371.91 373.70 370.66 372.53 0.0M
2023-01-19 379.01 379.05 370.74 371.46 0.0M
2023-01-18 376.23 379.09 374.11 378.00 0.0M
2023-01-17 384.04 385.13 377.90 377.94 0.0M
2023-01-16 377.15 385.05 377.15 384.44 0.0M
2023-01-13 376.70 378.99 374.96 375.84 0.0M
2023-01-12 373.76 377.98 371.02 376.14 0.0M
2023-01-11 364.03 373.72 363.98 372.10 0.0M
2023-01-10 361.44 363.39 357.27 361.88 0.0M
2023-01-09 354.74 363.30 353.39 359.48 0.0M
2023-01-06 354.80 355.78 352.63 353.11 0.0M
2023-01-05 354.70 356.09 353.26 354.39 0.0M
2023-01-04 354.29 355.30 353.13 354.46 0.0M
2023-01-03 347.99 353.91 347.67 353.05 0.0M