MOEX Innovations

MOEXINN
🏛️ russian-federation →
326.65
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
2025-09-29 338.22 339.20 326.13 326.65 1,652.6M
2025-09-26 337.53 340.47 335.17 340.30 0.0M
2025-09-25 340.50 342.68 336.58 337.49 714.1M
2025-09-24 338.20 342.40 331.85 339.99 972.0M
2025-09-23 339.21 344.34 338.28 343.38 1,173.0M
2025-09-22 342.21 342.21 332.04 336.18 1,459.1M
2025-09-19 352.03 352.28 342.17 342.95 0.0M
2025-09-18 356.74 357.36 351.56 353.61 1,000.0M
2025-09-17 355.79 358.02 352.73 356.82 1,370.6M
2025-09-16 358.36 359.94 350.88 354.96 1,160.7M
2025-09-15 361.43 361.87 354.01 356.51 1,444.7M
2025-09-12 372.35 373.35 360.31 361.36 1,590.1M
2025-09-11 374.34 374.34 369.67 372.84 2,266.9M
2025-09-10 377.52 377.69 374.37 375.50 3,622.6M
2025-09-09 375.27 378.22 375.27 376.72 2,794.1M
2025-09-08 368.26 377.45 368.26 375.27 933.8M
2025-09-05 362.10 369.83 362.10 367.66 1,191.1M
2025-09-04 359.81 364.28 359.81 361.32 750.4M
2025-09-03 361.92 363.61 358.42 359.34 961.4M
2025-09-02 369.64 369.64 360.74 360.74 1,071.4M
2025-09-01 369.52 375.05 369.02 369.56 768.2M
2025-08-29 375.11 375.17 368.35 369.65 1,208.6M
2025-08-28 380.20 381.46 376.35 376.80 1,157.1M
2025-08-27 379.43 380.26 378.37 379.27 1,215.4M
2025-08-26 376.81 382.35 376.81 378.81 1,812.2M
2025-08-25 373.54 374.13 370.19 372.99 991.9M
2025-08-22 371.60 374.62 370.08 373.05 1,418.1M
2025-08-21 376.67 377.17 369.42 369.73 1,770.0M
2025-08-20 381.36 382.95 374.47 376.50 1,101.0M
2025-08-19 379.38 384.65 379.38 380.16 976.5M
2025-08-18 381.02 381.02 376.47 377.24 970.4M
2025-08-15 378.87 381.78 378.50 380.95 1,013.6M
2025-08-14 379.55 382.04 375.84 378.93 1,138.7M
2025-08-13 384.53 386.20 380.03 381.60 1,431.7M
2025-08-12 382.95 386.11 381.68 383.53 4,840.1M
2025-08-11 379.70 381.15 376.31 376.82 1,422.2M
2025-08-08 365.27 375.30 365.27 373.10 1,968.8M
2025-08-07 360.97 368.57 360.57 362.61 1,963.3M
2025-08-06 360.36 363.43 358.41 359.28 1,309.8M
2025-08-05 362.71 364.45 361.74 363.24 957.7M
2025-08-04 360.22 362.88 359.39 362.59 976.3M
2025-08-01 365.75 369.79 361.89 362.30 2,089.4M
2025-07-31 367.42 368.94 362.87 364.29 938.6M
2025-07-30 368.30 370.21 364.82 366.21 1,546.5M
2025-07-29 371.57 373.05 367.67 368.28 1,752.3M
2025-07-28 371.00 374.48 366.42 369.79 4,811.4M
2025-07-25 375.57 383.47 368.76 369.83 13,311.4M
2025-07-24 370.10 372.22 367.86 369.91 4,599.0M
2025-07-23 369.63 372.11 368.64 369.24 1,668.9M
2025-07-22 370.74 371.05 365.77 369.01 1,686.3M
2025-07-21 367.88 371.36 367.88 370.45 1,732.0M
2025-07-18 366.06 370.07 365.01 367.04 2,063.7M
2025-07-17 367.93 370.14 364.43 365.39 1,253.4M
2025-07-16 361.86 364.77 360.20 363.57 1,392.2M
2025-07-15 362.74 365.48 361.12 362.25 2,114.8M
2025-07-14 348.25 357.72 346.33 356.30 2,074.7M
2025-07-11 354.28 354.48 347.74 349.91 1,565.0M
2025-07-10 352.35 357.18 351.88 356.18 1,754.7M
2025-07-09 356.43 356.84 345.71 348.28 1,667.0M
2025-07-08 350.88 357.70 349.55 357.70 2,053.4M
2025-07-07 356.99 357.31 352.15 352.67 1,151.6M
2025-07-04 359.24 359.32 353.39 355.70 1,424.9M
2025-07-03 363.90 365.22 360.12 361.65 1,491.0M
2025-07-02 363.00 365.02 360.38 361.98 1,924.2M
2025-07-01 360.87 364.79 358.92 363.29 2,693.1M
2025-06-30 352.85 359.23 352.85 357.56 1,458.7M
2025-06-27 354.74 356.76 352.01 352.73 1,315.0M
2025-06-26 357.50 358.91 355.60 356.04 1,236.4M
2025-06-25 348.46 356.84 348.46 354.61 2,372.4M
2025-06-24 343.41 344.03 339.97 342.17 728.5M
2025-06-23 348.36 348.36 342.11 344.41 477.4M
2025-06-20 353.35 355.15 348.55 348.64 1,569.3M
2025-06-19 354.85 356.55 348.64 352.71 849.0M
2025-06-18 352.30 357.37 351.24 353.59 1,495.5M
2025-06-17 345.39 349.30 344.38 348.58 988.9M
2025-06-16 350.11 350.48 344.67 345.42 805.8M
2025-06-13 350.54 354.00 349.43 350.08 306.4M
2025-06-11 350.01 353.23 350.01 350.56 641.3M
2025-06-10 351.15 353.27 347.93 349.12 537.7M
2025-06-09 353.41 353.94 348.35 349.60 1,559.6M
2025-06-06 361.13 368.99 355.70 356.33 3,962.6M
2025-06-05 356.79 362.33 356.79 360.33 2,177.4M
2025-06-04 359.50 362.90 354.26 355.96 1,522.2M
2025-06-03 351.61 357.05 351.53 356.17 759.8M
2025-06-02 347.76 349.65 342.23 349.47 489.2M
2025-05-30 349.52 349.57 345.85 347.65 448.7M
2025-05-29 348.98 352.08 348.98 349.93 496.7M
2025-05-28 345.02 350.73 345.02 348.29 958.8M
2025-05-27 339.00 344.44 339.00 343.71 627.1M
2025-05-26 348.67 348.67 338.58 338.98 673.7M
2025-05-23 355.41 355.74 352.03 353.63 397.1M
2025-05-22 354.56 356.36 351.11 355.75 843.9M
2025-05-21 368.06 368.38 361.92 362.15 365.2M
2025-05-20 373.74 373.83 367.27 367.64 308.4M
2025-05-19 374.94 377.37 372.69 374.04 739.7M
2025-05-16 372.40 374.26 365.53 371.15 507.0M
2025-05-15 375.94 375.94 370.53 371.44 485.0M
2025-05-14 379.48 379.48 376.70 377.70 418.0M
2025-05-13 380.82 381.56 377.00 379.55 461.9M
2025-05-12 375.61 382.06 375.61 378.71 518.9M
2025-05-08 371.74 373.72 369.93 370.97 313.2M
2025-05-07 369.61 371.27 366.90 368.92 477.7M
2025-05-06 360.93 369.91 360.93 368.93 642.3M
2025-05-05 367.99 370.83 360.48 360.73 960.8M
2025-05-02 374.59 374.59 365.62 366.51 551.1M
2025-04-30 380.27 380.92 374.41 377.44 632.3M
2025-04-29 389.44 389.44 383.18 383.34 883.6M
2025-04-28 392.54 394.77 389.85 391.24 1,083.5M
2025-04-25 394.15 395.69 390.71 391.66 1,036.7M
2025-04-24 397.02 398.87 392.68 393.85 1,176.3M
2025-04-23 390.80 394.56 387.99 393.95 676.7M
2025-04-22 390.97 394.99 389.53 392.51 839.6M
2025-04-21 384.25 388.62 384.25 387.38 636.6M
2025-04-18 383.76 384.15 378.53 381.46 805.0M
2025-04-17 379.86 388.33 379.86 384.58 1,141.9M
2025-04-16 374.28 381.69 372.70 379.31 1,093.3M
2025-04-15 379.70 382.03 374.34 376.35 654.5M
2025-04-14 382.96 387.36 378.11 378.84 1,323.4M
2025-04-11 376.01 381.12 376.01 379.51 774.3M
2025-04-10 375.72 382.94 371.23 373.89 1,185.7M
2025-04-09 372.83 374.00 354.65 359.27 2,499.3M
2025-04-08 373.44 379.06 369.73 373.30 2,083.5M
2025-04-07 359.92 371.14 348.92 368.72 5,929.7M
2025-04-04 394.51 399.81 382.64 385.68 2,225.2M
2025-04-03 395.43 400.74 389.70 390.61 1,571.8M
2025-04-02 395.53 399.61 394.01 395.26 1,373.7M
2025-04-01 403.34 410.03 398.70 400.49 2,854.6M
2025-03-31 401.76 402.45 392.21 398.82 2,641.3M
2025-03-28 409.02 410.80 401.96 403.69 2,344.4M
2025-03-27 418.76 418.76 410.23 412.04 2,582.2M
2025-03-26 427.54 431.49 424.66 424.94 1,371.1M
2025-03-25 431.86 433.96 422.36 427.13 2,498.7M
2025-03-24 433.69 435.56 432.12 434.04 1,085.3M
2025-03-21 442.87 443.82 434.75 434.75 1,532.2M
2025-03-20 445.88 448.07 440.23 443.59 1,442.1M
2025-03-19 443.78 448.11 438.31 446.07 2,539.5M
2025-03-18 446.40 448.34 443.06 444.81 1,711.1M
2025-03-17 438.88 450.24 438.82 445.91 1,809.1M
2025-03-14 427.83 438.17 427.83 437.01 1,162.3M
2025-03-13 432.08 432.37 424.83 427.83 2,689.2M
2025-03-12 440.43 440.68 429.61 433.29 2,255.1M
2025-03-11 444.27 445.45 438.99 441.17 1,679.9M
2025-03-10 438.62 449.55 438.44 446.03 1,561.1M
2025-03-07 450.81 457.03 434.39 435.12 3,569.7M
2025-03-06 460.70 461.29 447.79 450.81 3,838.9M
2025-03-05 456.85 464.84 455.92 460.42 3,878.4M
2025-03-04 450.28 463.19 450.28 456.85 2,892.1M
2025-03-03 450.72 453.89 438.48 447.68 4,532.3M
2025-02-28 442.56 452.65 428.92 450.72 4,827.1M
2025-02-27 450.75 452.81 432.04 444.39 2,574.0M
2025-02-26 446.60 471.18 443.28 452.98 4,922.0M
2025-02-25 443.64 451.95 443.33 446.60 4,363.3M
2025-02-24 430.73 439.19 430.69 439.19 4,729.4M
2025-02-21 431.49 436.61 426.75 429.92 1,627.3M
2025-02-20 428.00 432.37 427.85 430.99 1,342.3M
2025-02-19 427.69 431.11 425.15 428.22 1,534.8M
2025-02-18 432.04 435.07 427.62 429.87 3,588.9M
2025-02-17 424.29 433.32 424.19 432.25 2,672.2M
2025-02-14 431.06 435.71 420.54 424.37 4,272.2M
2025-02-13 426.51 442.21 426.51 429.59 3,409.5M
2025-02-12 423.88 429.47 420.10 421.13 3,867.2M
2025-02-11 416.20 422.83 413.95 420.94 6,429.2M
2025-02-10 418.44 423.49 415.58 417.58 6,699.8M
2025-02-07 434.29 436.41 421.58 421.87 9,734.9M
2025-02-06 430.45 439.23 429.13 433.45 3,267.4M
2025-02-05 435.78 435.78 424.82 427.91 4,081.8M
2025-02-04 443.24 446.25 437.70 439.82 2,346.2M
2025-02-03 449.96 449.96 442.14 445.03 2,264.5M
2025-01-31 455.45 458.13 449.47 449.96 1,826.0M
2025-01-30 451.04 458.28 450.93 455.45 1,481.9M
2025-01-29 445.30 456.80 445.30 449.75 2,058.1M
2025-01-28 442.06 444.56 437.84 443.23 1,342.8M
2025-01-27 453.88 454.20 441.81 442.06 1,548.9M
2025-01-24 458.31 460.57 451.07 452.87 2,126.5M
2025-01-23 465.15 465.15 455.45 455.92 3,379.8M
2025-01-22 470.50 470.50 465.18 468.03 2,100.0M
2025-01-21 477.55 477.80 465.54 469.00 2,138.7M
2025-01-20 491.86 497.01 474.16 478.94 2,573.8M
2025-01-17 481.02 490.43 479.04 485.31 3,140.1M
2025-01-16 476.35 486.10 474.53 480.04 2,444.2M
2025-01-15 466.60 470.98 465.73 469.22 869.2M
2025-01-14 466.93 468.24 461.63 465.46 1,155.4M
2025-01-13 470.77 476.79 465.42 468.03 1,582.9M
2025-01-10 463.72 470.27 456.50 466.28 1,960.7M
2025-01-09 482.72 482.98 462.69 462.80 1,695.8M
2025-01-08 467.95 485.40 467.85 481.54 2,461.9M
2025-01-06 464.84 468.75 460.39 467.57 2,153.9M
2025-01-03 471.11 471.11 459.70 462.49 1,131.0M