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
2024-12-30 450.90 462.49 450.87 459.88 1,575.8M
2024-12-28 437.48 444.66 437.27 440.80 1,476.6M
2024-12-27 435.13 437.96 432.67 433.04 1,476.6M
2024-12-26 440.23 443.31 434.54 438.17 1,343.0M
2024-12-25 431.65 440.24 429.98 437.53 1,798.9M
2024-12-24 444.41 444.67 431.48 434.13 2,903.5M
2024-12-23 450.44 457.62 439.86 440.62 2,709.3M
2024-12-20 408.62 444.84 408.11 441.65 2,727.3M
2024-12-19 401.75 408.22 400.96 408.22 2,571.2M
2024-12-18 398.57 401.53 395.91 401.22 1,687.5M
2024-12-17 400.48 406.11 394.35 395.64 3,865.6M
2024-12-16 444.24 445.44 429.39 432.19 4,068.1M
2024-12-13 449.36 450.15 444.35 445.15 2,461.2M
2024-12-12 460.43 463.41 448.60 449.07 2,387.1M
2024-12-11 457.03 459.80 455.25 455.93 1,556.5M
2024-12-10 463.85 463.85 456.75 457.86 1,584.5M
2024-12-09 458.05 465.99 457.72 463.91 2,558.7M
2024-12-06 454.33 459.71 450.67 454.75 1,804.7M
2024-12-05 439.70 449.96 437.36 448.04 1,458.1M
2024-12-04 447.98 451.80 440.61 442.35 1,390.2M
2024-12-03 461.17 461.57 444.03 447.68 2,113.9M
2024-12-02 455.12 464.14 454.92 460.23 1,906.3M
2024-11-29 453.04 458.23 449.90 453.77 1,659.9M
2024-11-28 453.41 455.91 443.33 452.37 1,588.1M
2024-11-27 446.03 446.03 424.20 437.09 3,477.1M
2024-11-26 465.33 468.71 438.00 441.07 3,525.0M
2024-11-25 481.70 482.58 463.62 467.69 2,348.6M
2024-11-22 491.76 492.09 483.08 483.90 1,194.6M
2024-11-21 490.61 493.89 483.06 483.93 1,954.3M
2024-11-20 488.48 495.34 488.30 488.85 1,810.2M
2024-11-19 500.13 500.89 482.06 487.62 2,136.0M
2024-11-18 493.51 503.23 493.51 501.61 1,697.0M
2024-11-15 503.01 506.36 499.55 506.14 0.0M
2024-11-14 508.29 511.56 500.86 502.32 0.0M
2024-11-13 509.41 516.28 508.82 515.83 0.0M
2024-11-12 511.80 514.02 508.16 511.96 0.0M
2024-11-11 514.05 518.12 511.59 512.87 0.0M
2024-11-08 511.33 511.56 503.78 506.45 0.0M
2024-11-07 503.09 509.91 491.95 503.86 0.0M
2024-11-06 515.21 518.46 500.90 503.09 0.0M
2024-11-05 509.06 510.85 505.77 506.51 0.0M
2024-11-02 500.96 503.70 500.45 502.73 0.0M
2024-11-01 496.11 501.53 494.74 498.94 0.0M
2024-10-31 502.44 503.42 493.98 494.21 0.0M
2024-10-30 511.58 515.60 507.83 510.66 0.0M
2024-10-29 509.50 509.73 497.84 505.32 0.0M
2024-10-28 501.37 502.38 494.09 495.74 0.0M
2024-10-25 524.49 527.66 501.74 508.05 0.0M
2024-10-24 516.60 524.83 516.15 522.99 0.0M
2024-10-23 515.22 523.43 510.21 519.56 0.0M
2024-10-22 522.14 523.49 514.28 515.88 0.0M
2024-10-21 525.98 527.93 520.96 521.16 0.0M
2024-10-18 525.52 529.89 520.00 521.62 0.0M
2024-10-17 534.17 535.27 526.69 526.69 0.0M
2024-10-16 542.24 543.93 533.66 534.06 0.0M
2024-10-15 540.79 543.16 538.28 538.55 0.0M
2024-10-14 535.35 542.19 529.14 539.45 0.0M
2024-10-11 539.01 540.64 532.32 534.07 0.0M
2024-10-10 543.39 544.18 536.24 538.13 0.0M
2024-10-09 544.53 551.61 537.97 539.82 0.0M
2024-10-08 532.40 542.99 527.79 540.64 0.0M
2024-10-07 538.78 539.97 529.62 531.69 0.0M
2024-10-04 542.30 544.63 536.85 540.02 0.0M
2024-10-03 540.76 543.54 535.31 537.26 0.0M
2024-10-02 547.82 551.29 531.92 534.90 0.0M
2024-10-01 557.35 561.64 545.64 545.64 0.0M
2024-09-30 556.25 562.87 554.44 560.82 0.0M
2024-09-27 536.30 552.99 536.30 551.30 0.0M
2024-09-26 535.40 542.62 528.52 535.69 0.0M
2024-09-25 546.72 556.03 541.87 542.77 0.0M
2024-09-24 552.10 552.53 544.25 548.17 0.0M
2024-09-23 541.47 550.59 540.75 549.67 0.0M
2024-09-20 537.59 542.47 536.67 538.25 0.0M
2024-09-19 534.17 538.89 531.26 536.35 0.0M
2024-09-18 534.77 538.09 527.50 530.30 0.0M
2024-09-17 533.43 535.46 526.20 533.08 0.0M
2024-09-16 523.06 535.79 519.65 533.26 0.0M
2024-09-13 515.36 521.01 506.31 520.10 0.0M
2024-09-12 512.04 518.54 508.49 510.47 0.0M
2024-09-11 519.74 521.52 514.65 520.07 0.0M
2024-09-10 527.75 530.11 517.19 517.64 0.0M
2024-09-09 512.50 521.52 512.50 520.33 0.0M
2024-09-06 505.57 510.52 502.44 508.92 624.6M
2024-09-05 512.94 519.60 505.51 506.15 1,022.3M
2024-09-04 489.30 504.66 489.30 503.98 906.7M
2024-09-03 481.99 492.19 479.53 482.64 1,328.3M
2024-09-02 497.44 497.46 478.77 480.07 1,609.1M
2024-08-30 514.65 514.76 502.21 503.68 853.3M
2024-08-29 516.16 516.98 510.09 512.53 665.4M
2024-08-28 520.25 520.25 508.88 516.02 1,033.0M
2024-08-27 531.72 532.10 522.32 523.31 971.7M
2024-08-26 533.15 534.08 526.37 528.38 1,103.0M
2024-08-23 522.43 524.01 512.73 514.57 1,499.0M
2024-08-22 536.71 537.18 522.88 523.15 1,009.4M
2024-08-21 537.80 539.69 530.98 532.92 1,469.1M
2024-08-20 544.75 546.30 536.83 538.15 1,558.0M
2024-08-19 552.57 553.79 541.63 541.88 1,556.1M
2024-08-16 556.40 557.41 551.66 553.23 1,473.0M
2024-08-15 564.90 566.64 558.28 559.07 1,442.3M
2024-08-14 574.59 579.38 565.17 565.87 1,490.0M
2024-08-13 564.06 568.12 562.70 567.25 904.3M
2024-08-12 561.27 565.55 555.24 563.39 1,045.5M
2024-08-09 558.51 565.34 556.62 563.44 1,146.2M
2024-08-08 565.44 575.94 560.67 562.33 2,381.3M
2024-08-07 550.30 562.62 538.74 562.34 1,440.6M
2024-08-06 553.76 561.46 542.91 544.53 1,257.4M
2024-08-05 554.14 555.06 544.90 548.74 1,751.5M
2024-08-02 564.67 570.42 559.17 562.21 1,433.5M
2024-08-01 584.67 588.48 566.65 568.37 922.6M
2024-07-31 581.27 589.95 578.53 580.12 1,100.7M
2024-07-30 569.09 581.68 564.78 581.32 982.3M
2024-07-29 593.36 593.36 569.17 570.45 1,458.8M
2024-07-26 616.24 622.59 592.99 604.04 1,705.1M
2024-07-25 607.09 618.21 604.67 616.58 822.8M
2024-07-24 617.87 617.87 608.91 610.53 898.7M
2024-07-23 607.80 614.79 601.65 612.48 1,221.1M
2024-07-22 618.01 620.92 605.79 607.36 1,480.7M
2024-07-19 607.86 616.51 604.79 615.82 1,110.3M
2024-07-18 595.22 607.28 591.83 606.80 706.1M
2024-07-17 597.40 600.55 588.67 593.34 705.9M
2024-07-16 583.29 595.73 571.88 595.25 1,023.2M
2024-07-15 591.92 594.72 578.06 581.35 964.9M
2024-07-12 595.37 596.36 583.92 588.39 1,332.8M
2024-07-11 554.70 590.64 554.44 590.64 1,211.2M
2024-07-10 574.61 576.95 557.63 561.45 1,826.5M
2024-07-09 599.86 600.50 573.15 575.13 1,678.3M
2024-07-08 611.84 619.02 600.90 600.91 1,209.6M
2024-07-05 611.51 615.10 599.48 609.00 896.4M
2024-07-04 625.38 625.84 611.73 612.85 1,030.0M
2024-07-03 636.23 637.94 625.54 628.46 2,434.8M
2024-07-02 631.60 636.63 629.07 632.80 1,244.4M
2024-07-01 618.31 629.04 616.83 628.46 807.6M
2024-06-28 625.39 626.10 619.11 620.85 1,056.1M
2024-06-27 630.81 631.74 621.41 626.17 2,475.0M
2024-06-26 636.86 637.89 629.72 631.13 0.0M
2024-06-24 645.73 649.75 638.78 639.26 0.0M
2024-06-14 669.68 685.77 666.17 673.17 0.0M
2024-06-13 625.32 671.78 623.03 668.78 0.0M
2024-06-11 668.44 670.14 658.82 667.64 0.0M
2024-06-10 680.33 683.17 669.09 670.97 0.0M
2024-06-07 640.33 678.48 640.33 676.55 0.0M
2024-06-06 637.02 643.07 632.49 636.67 0.0M
2024-06-05 639.17 653.00 637.15 642.56 0.0M
2024-06-04 613.25 636.34 609.97 631.98 0.0M
2024-06-03 608.18 612.46 578.61 599.23 0.0M
2024-05-31 628.14 628.14 608.14 609.50 0.0M
2024-05-30 652.15 653.03 632.07 633.43 0.0M
2024-05-29 653.01 653.89 640.54 645.82 0.0M
2024-05-28 646.74 659.81 636.62 655.61 0.0M
2024-05-27 665.05 665.11 641.56 646.49 0.0M
2024-05-24 686.03 686.52 662.52 672.29 0.0M
2024-05-23 686.37 691.00 684.22 686.60 0.0M
2024-05-22 686.97 691.51 685.30 685.30 0.0M
2024-05-21 686.96 687.70 675.37 685.50 0.0M
2024-05-20 701.06 702.01 688.15 688.15 0.0M
2024-05-17 699.46 704.72 696.62 697.44 0.0M
2024-05-16 700.76 702.18 696.33 697.12 0.0M
2024-05-15 710.71 715.53 695.46 695.62 0.0M
2024-05-14 708.13 711.35 700.70 707.00 0.0M
2024-05-13 693.64 703.89 693.32 703.13 0.0M
2024-05-10 694.14 697.24 691.54 693.54 0.0M
2024-05-08 690.27 696.84 688.60 692.15 0.0M
2024-05-07 687.69 688.64 684.57 686.18 0.0M
2024-05-06 695.22 697.06 685.47 685.47 0.0M
2024-05-03 690.56 696.64 686.46 696.46 0.0M
2024-05-02 701.68 702.85 688.34 688.39 0.0M
2024-04-30 700.10 700.10 694.22 699.46 0.0M
2024-04-29 690.99 700.78 688.01 700.78 0.0M
2024-04-26 701.45 705.03 701.27 704.00 0.0M
2024-04-25 690.24 701.98 688.67 701.79 0.0M
2024-04-24 694.74 695.33 678.40 689.21 0.0M
2024-04-23 712.40 713.16 696.94 696.94 0.0M
2024-04-22 712.16 713.88 705.54 710.19 0.0M
2024-04-19 715.85 715.85 708.74 713.56 0.0M
2024-04-18 715.91 717.39 710.46 717.14 0.0M
2024-04-17 717.86 721.54 712.36 715.78 0.0M
2024-04-16 715.25 723.03 710.75 716.03 0.0M
2024-04-15 706.98 713.71 706.75 713.48 0.0M
2024-04-12 700.53 706.44 696.70 704.97 0.0M
2024-04-11 696.71 697.11 692.24 695.95 0.0M
2024-04-10 687.79 697.10 680.72 695.78 0.0M
2024-04-09 694.31 698.65 685.21 688.51 0.0M
2024-04-08 694.04 701.41 689.51 693.14 0.0M
2024-04-05 691.25 694.46 684.66 687.74 0.0M
2024-04-04 686.02 701.92 684.97 698.31 0.0M
2024-04-03 682.58 687.39 680.25 683.99 0.0M
2024-04-02 686.84 686.84 673.00 682.52 0.0M
2024-04-01 666.51 684.70 666.51 682.79 0.0M
2024-03-29 661.13 663.78 657.84 659.67 0.0M
2024-03-28 655.59 659.40 655.18 658.66 0.0M
2024-03-27 657.60 658.39 653.47 655.59 0.0M
2024-03-26 661.40 662.51 648.81 653.92 0.0M
2024-03-25 638.04 656.04 637.84 656.04 0.0M
2024-03-22 644.60 648.93 641.99 643.67 0.0M
2024-03-21 638.91 644.37 635.06 642.09 0.0M
2024-03-20 636.92 641.50 632.99 636.79 0.0M
2024-03-19 631.49 642.80 630.22 635.58 0.0M
2024-03-18 622.33 632.45 616.98 629.66 0.0M
2024-03-15 615.69 623.81 614.35 621.05 0.0M
2024-03-14 631.16 631.59 614.23 614.41 0.0M
2024-03-13 631.94 633.34 628.69 630.12 0.0M
2024-03-12 627.40 633.25 625.09 630.43 0.0M
2024-03-11 627.48 634.53 626.21 630.34 0.0M
2024-03-07 605.70 618.25 601.81 618.25 0.0M
2024-03-06 614.22 615.53 608.44 610.01 0.0M
2024-03-05 603.62 613.93 598.68 611.23 0.0M
2024-03-04 602.80 606.12 597.05 602.31 0.0M
2024-03-01 601.11 601.64 596.00 599.12 0.0M
2024-02-29 609.25 614.55 602.74 604.29 0.0M
2024-02-28 616.99 617.09 607.64 608.46 0.0M
2024-02-27 621.44 622.95 611.85 614.20 0.0M
2024-02-26 629.46 648.38 629.01 636.06 0.0M
2024-02-22 631.79 649.03 625.15 631.19 0.0M
2024-02-21 641.03 644.21 607.68 630.02 0.0M
2024-02-20 696.99 696.99 685.43 687.56 0.0M
2024-02-19 699.29 707.00 698.19 698.88 0.0M
2024-02-16 703.20 710.23 696.21 698.52 0.0M
2024-02-15 690.53 700.13 685.47 698.15 0.0M
2024-02-14 698.55 700.31 689.87 692.81 0.0M
2024-02-13 692.13 701.68 689.90 697.45 0.0M
2024-02-12 682.47 689.94 680.60 688.95 0.0M
2024-02-09 693.52 693.52 682.15 682.97 0.0M
2024-02-08 707.26 707.26 692.66 695.39 0.0M
2024-02-07 711.87 716.61 701.77 705.51 0.0M
2024-02-06 699.96 711.92 695.92 709.93 0.0M
2024-02-05 698.09 701.22 695.50 697.17 0.0M
2024-02-02 698.84 700.91 692.78 699.88 0.0M
2024-02-01 691.91 699.82 688.77 696.52 0.0M
2024-01-31 689.77 694.41 687.91 691.76 0.0M
2024-01-30 693.17 694.06 686.06 689.34 0.0M
2024-01-29 690.10 697.63 686.81 692.15 0.0M
2024-01-26 690.14 694.99 686.72 687.73 0.0M
2024-01-25 683.29 694.95 680.87 690.75 0.0M
2024-01-24 696.75 702.01 685.78 687.56 0.0M
2024-01-23 698.69 704.66 695.33 696.97 0.0M
2024-01-22 690.38 702.77 683.59 697.78 0.0M
2024-01-19 718.00 719.88 704.29 712.44 0.0M
2024-01-18 723.39 723.84 717.74 718.90 0.0M
2024-01-17 714.56 721.80 713.09 718.44 0.0M
2024-01-16 719.56 720.24 709.34 715.51 0.0M
2024-01-15 718.09 725.26 714.60 717.09 0.0M
2024-01-12 707.78 717.79 705.62 713.30 0.0M
2024-01-11 701.79 718.93 691.26 703.82 0.0M
2024-01-10 714.25 714.25 705.45 706.34 0.0M
2024-01-09 712.05 717.08 707.91 709.30 0.0M
2024-01-08 711.58 716.49 704.32 707.50 0.0M
2024-01-05 702.72 723.31 696.06 704.51 0.0M
2024-01-04 663.04 701.71 663.04 699.19 0.0M
2024-01-03 637.55 653.60 635.39 651.70 0.0M