MOEX Oil and Gas

MOEXOG
🏛️ russian-federation →
7,126.47
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
2021-12-30 9,111.40 9,187.24 9,069.71 9,159.50 0.0M
2021-12-29 9,095.66 9,138.32 9,021.80 9,087.21 0.0M
2021-12-28 9,066.10 9,179.10 9,036.76 9,125.12 0.0M
2021-12-27 8,921.49 9,025.96 8,916.78 9,025.96 0.0M
2021-12-24 8,944.53 8,945.97 8,801.60 8,910.19 0.0M
2021-12-23 9,071.46 9,083.24 8,906.23 8,939.64 0.0M
2021-12-22 8,941.18 9,096.49 8,914.82 9,076.50 0.0M
2021-12-21 8,967.42 8,982.50 8,832.86 8,917.97 0.0M
2021-12-20 8,787.27 8,887.15 8,716.17 8,863.44 0.0M
2021-12-17 8,945.94 8,969.16 8,877.88 8,941.91 0.0M
2021-12-16 8,925.74 9,008.70 8,900.30 8,985.49 0.0M
2021-12-15 8,679.09 8,858.26 8,628.41 8,718.65 0.0M
2021-12-14 8,424.83 8,652.83 8,424.30 8,618.12 0.0M
2021-12-13 8,985.40 8,990.81 8,568.21 8,590.95 0.0M
2021-12-10 8,938.53 8,976.69 8,879.42 8,887.84 0.0M
2021-12-09 8,957.79 9,025.78 8,891.24 8,959.04 0.0M
2021-12-08 9,162.55 9,162.55 8,885.44 8,885.44 0.0M
2021-12-07 8,978.93 9,114.81 8,895.83 9,091.01 0.0M
2021-12-06 9,072.94 9,076.91 8,820.15 8,893.70 0.0M
2021-12-03 9,155.75 9,159.52 8,978.39 9,007.14 0.0M
2021-12-02 8,937.04 9,086.38 8,909.19 9,058.61 0.0M
2021-12-01 8,833.46 8,983.38 8,824.62 8,978.63 0.0M
2021-11-30 8,728.46 8,889.82 8,712.06 8,789.66 0.0M
2021-11-29 8,838.80 8,950.15 8,747.01 8,842.03 0.0M
2021-11-26 8,743.26 8,841.62 8,690.72 8,692.08 0.0M
2021-11-25 9,155.08 9,192.65 8,997.81 9,018.80 0.0M
2021-11-24 9,153.70 9,176.13 8,963.89 9,123.50 0.0M
2021-11-23 8,802.67 9,068.36 8,705.21 9,031.47 0.0M
2021-11-22 9,048.32 9,116.17 8,786.20 8,880.91 0.0M
2021-11-19 9,375.79 9,397.79 9,077.95 9,085.88 0.0M
2021-11-18 9,449.58 9,502.09 9,271.28 9,298.68 0.0M
2021-11-17 9,497.43 9,556.67 9,460.11 9,548.53 0.0M
2021-11-16 9,554.60 9,572.26 9,403.03 9,524.60 0.0M
2021-11-15 9,524.82 9,596.81 9,420.78 9,506.25 0.0M
2021-11-12 9,552.12 9,599.83 9,443.82 9,522.72 0.0M
2021-11-11 9,376.90 9,561.36 9,289.01 9,558.56 0.0M
2021-11-10 9,432.84 9,476.89 9,387.00 9,460.38 0.0M
2021-11-09 9,468.18 9,488.04 9,398.76 9,407.95 0.0M
2021-11-08 9,450.81 9,505.55 9,423.83 9,500.64 0.0M
2021-11-05 9,330.72 9,398.43 9,287.71 9,359.87 0.0M
2021-11-03 9,417.91 9,418.61 9,308.16 9,347.03 0.0M
2021-11-02 9,625.80 9,650.93 9,432.70 9,467.20 0.0M
2021-11-01 9,462.04 9,581.93 9,457.51 9,564.98 0.0M
2021-10-29 9,518.76 9,531.86 9,349.36 9,452.83 0.0M
2021-10-28 9,570.65 9,596.01 9,426.96 9,504.65 0.0M
2021-10-27 9,683.01 9,737.09 9,601.86 9,642.75 0.0M
2021-10-26 9,798.61 9,840.86 9,756.24 9,757.71 0.0M
2021-10-25 9,691.73 9,809.95 9,607.40 9,809.95 0.0M
2021-10-22 9,675.95 9,747.86 9,620.82 9,620.82 0.0M
2021-10-21 9,856.10 9,882.44 9,665.34 9,684.16 0.0M
2021-10-20 9,823.86 9,885.46 9,791.29 9,882.04 0.0M
2021-10-19 9,806.06 9,834.38 9,746.88 9,827.87 0.0M
2021-10-18 9,851.74 9,868.78 9,768.25 9,815.06 0.0M
2021-10-15 9,840.92 9,862.25 9,776.15 9,852.87 0.0M
2021-10-14 9,840.40 9,858.80 9,762.60 9,762.60 0.0M
2021-10-13 9,842.48 9,848.51 9,555.32 9,745.53 0.0M
2021-10-12 9,771.29 9,864.41 9,764.04 9,864.12 0.0M
2021-10-11 9,807.30 9,862.83 9,782.63 9,826.26 0.0M
2021-10-08 9,790.96 9,872.42 9,764.99 9,783.61 0.0M
2021-10-07 9,898.28 9,898.28 9,644.30 9,810.65 0.0M
2021-10-06 10,148.74 10,165.75 9,743.34 9,772.03 0.0M
2021-10-05 9,758.44 10,063.25 9,758.44 10,024.82 0.0M
2021-10-04 9,600.16 9,697.25 9,593.06 9,697.25 0.0M
2021-10-01 9,470.64 9,562.49 9,470.64 9,534.33 0.0M
2021-09-30 9,542.49 9,607.65 9,496.05 9,558.27 0.0M
2021-09-29 9,369.89 9,510.40 9,351.79 9,481.93 0.0M
2021-09-28 9,514.99 9,582.40 9,397.65 9,463.72 0.0M
2021-09-27 9,358.84 9,414.99 9,349.17 9,407.26 0.0M
2021-09-24 9,219.27 9,258.83 9,141.04 9,237.52 0.0M
2021-09-23 9,241.93 9,254.87 9,139.83 9,226.84 0.0M
2021-09-22 9,039.84 9,168.94 9,034.97 9,164.51 0.0M
2021-09-21 8,966.67 9,027.12 8,924.49 8,951.22 0.0M
2021-09-20 8,955.69 8,972.40 8,869.19 8,896.07 0.0M
2021-09-17 9,177.99 9,182.40 9,023.44 9,066.08 0.0M
2021-09-16 9,187.59 9,238.63 9,138.70 9,183.22 0.0M
2021-09-15 9,148.59 9,287.94 9,135.97 9,178.49 0.0M
2021-09-14 9,105.34 9,176.32 9,103.66 9,141.50 0.0M
2021-09-13 8,923.68 9,065.48 8,912.53 9,065.48 0.0M
2021-09-10 8,895.09 8,948.45 8,858.42 8,881.37 0.0M
2021-09-09 8,932.48 8,974.02 8,882.51 8,903.15 0.0M
2021-09-08 8,966.18 8,976.11 8,883.52 8,961.95 0.0M
2021-09-07 8,928.29 8,965.60 8,883.08 8,936.86 0.0M
2021-09-06 8,848.89 8,904.05 8,835.60 8,900.05 0.0M
2021-09-03 8,809.79 8,855.27 8,786.47 8,853.80 0.0M
2021-09-02 8,765.07 8,845.02 8,713.60 8,839.02 0.0M
2021-09-01 8,625.83 8,733.27 8,603.70 8,727.24 0.0M
2021-08-31 8,665.72 8,675.63 8,577.90 8,603.70 0.0M
2021-08-30 8,623.23 8,675.63 8,584.27 8,675.63 0.0M
2021-08-27 8,549.73 8,584.27 8,499.76 8,584.27 0.0M
2021-08-26 8,598.73 8,666.75 8,497.76 8,525.89 0.0M
2021-08-25 8,713.53 8,723.17 8,626.84 8,666.75 0.0M
2021-08-24 8,715.47 8,730.64 8,649.09 8,705.22 0.0M
2021-08-23 8,601.48 8,686.22 8,534.30 8,685.54 0.0M
2021-08-20 8,594.78 8,595.61 8,502.73 8,534.30 0.0M
2021-08-19 8,634.05 8,751.61 8,528.94 8,567.80 0.0M
2021-08-18 8,809.44 8,810.63 8,725.37 8,751.61 0.0M
2021-08-17 8,718.28 8,801.36 8,702.93 8,794.65 0.0M
2021-08-16 8,608.12 8,726.14 8,598.92 8,719.79 0.0M
2021-08-13 8,667.97 8,701.09 8,621.09 8,642.63 0.0M
2021-08-12 8,617.69 8,686.38 8,617.69 8,686.38 0.0M
2021-08-11 8,620.32 8,662.28 8,565.94 8,619.21 0.0M
2021-08-10 8,524.27 8,594.18 8,486.61 8,592.36 0.0M
2021-08-09 8,405.56 8,498.32 8,390.94 8,486.61 0.0M
2021-08-06 8,528.10 8,528.10 8,425.52 8,437.42 0.0M
2021-08-05 8,437.96 8,514.41 8,429.84 8,511.48 0.0M
2021-08-04 8,497.56 8,500.83 8,433.82 8,469.93 0.0M
2021-08-03 8,462.27 8,494.12 8,396.06 8,450.87 0.0M
2021-08-02 8,472.27 8,515.05 8,420.38 8,482.33 0.0M
2021-07-30 8,498.27 8,539.97 8,396.33 8,420.38 0.0M
2021-07-29 8,490.48 8,548.95 8,455.21 8,539.97 0.0M
2021-07-28 8,367.72 8,455.21 8,340.88 8,455.21 0.0M
2021-07-27 8,370.99 8,392.33 8,317.18 8,340.88 0.0M
2021-07-26 8,295.00 8,351.91 8,237.75 8,336.79 0.0M
2021-07-23 8,425.19 8,450.29 8,305.44 8,339.64 0.0M
2021-07-22 8,397.54 8,442.00 8,328.87 8,409.19 0.0M
2021-07-21 8,274.52 8,335.38 8,224.50 8,331.50 0.0M
2021-07-20 8,296.99 8,308.50 8,167.31 8,229.67 0.0M
2021-07-19 8,420.26 8,420.26 8,228.20 8,247.87 0.0M
2021-07-16 8,573.71 8,654.31 8,516.30 8,547.81 0.0M
2021-07-15 8,781.85 8,781.85 8,610.41 8,649.42 0.0M
2021-07-14 8,859.90 8,904.42 8,801.85 8,810.43 0.0M
2021-07-13 8,945.03 8,950.36 8,870.80 8,913.37 0.0M
2021-07-12 8,920.80 8,928.96 8,870.98 8,911.17 0.0M
2021-07-09 8,949.44 8,970.18 8,897.08 8,903.95 0.0M
2021-07-08 9,002.09 9,006.62 8,868.10 8,927.18 0.0M
2021-07-07 9,087.12 9,160.43 9,032.97 9,048.71 0.0M
2021-07-06 9,086.50 9,199.33 9,076.98 9,102.95 0.0M
2021-07-05 9,002.52 9,046.38 8,970.74 9,046.38 0.0M
2021-07-02 8,996.06 9,055.42 8,962.01 8,976.45 0.0M
2021-07-01 8,898.69 9,084.38 8,898.69 9,004.46 0.0M
2021-06-30 8,730.49 8,911.58 8,681.11 8,887.54 0.0M
2021-06-29 8,755.05 8,780.89 8,653.94 8,714.98 0.0M
2021-06-28 8,867.18 8,899.24 8,787.68 8,798.17 0.0M
2021-06-25 8,827.94 8,858.06 8,794.32 8,853.54 0.0M
2021-06-24 8,836.42 8,854.58 8,786.64 8,828.28 0.0M
2021-06-23 8,862.25 8,887.93 8,817.82 8,836.04 0.0M
2021-06-22 8,807.58 8,827.97 8,766.06 8,797.60 0.0M
2021-06-21 8,725.03 8,756.80 8,651.92 8,734.12 0.0M
2021-06-18 8,751.21 8,763.10 8,640.11 8,734.55 0.0M
2021-06-17 8,749.36 8,859.64 8,747.11 8,794.05 0.0M
2021-06-16 8,736.01 8,828.76 8,714.17 8,822.39 0.0M
2021-06-15 8,759.47 8,759.47 8,681.43 8,712.82 0.0M
2021-06-14 8,648.64 8,757.99 8,637.34 8,744.13 0.0M
2021-06-11 8,684.27 8,722.36 8,608.08 8,626.63 0.0M
2021-06-10 8,694.32 8,731.66 8,656.65 8,674.28 0.0M
2021-06-09 8,660.61 8,711.64 8,639.80 8,711.64 0.0M
2021-06-08 8,626.00 8,645.20 8,578.88 8,611.15 0.0M
2021-06-07 8,627.16 8,655.51 8,586.79 8,639.38 0.0M
2021-06-04 8,596.47 8,664.15 8,548.57 8,622.99 0.0M
2021-06-03 8,609.78 8,623.71 8,462.23 8,583.94 0.0M
2021-06-02 8,381.97 8,548.70 8,379.75 8,548.70 0.0M
2021-06-01 8,255.96 8,395.79 8,255.96 8,357.38 0.0M
2021-05-31 8,187.18 8,234.55 8,180.48 8,207.09 0.0M
2021-05-28 8,197.07 8,209.22 8,155.37 8,174.89 0.0M
2021-05-27 8,127.60 8,174.04 8,087.31 8,156.45 0.0M
2021-05-26 8,120.65 8,170.45 8,091.52 8,133.54 0.0M
2021-05-25 8,109.43 8,140.94 8,072.01 8,096.31 0.0M
2021-05-24 8,072.00 8,113.95 8,036.78 8,065.23 0.0M
2021-05-21 8,003.76 8,082.16 7,971.95 8,072.34 0.0M
2021-05-20 8,125.92 8,134.06 7,959.29 7,995.05 0.0M
2021-05-19 8,173.09 8,191.61 8,056.38 8,082.01 0.0M
2021-05-18 8,187.57 8,251.66 8,156.04 8,175.66 0.0M
2021-05-17 8,079.54 8,116.04 8,041.34 8,100.70 0.0M
2021-05-14 8,138.86 8,141.39 8,051.91 8,079.86 0.0M
2021-05-13 8,073.18 8,136.87 8,052.97 8,095.92 0.0M
2021-05-12 8,075.71 8,162.29 8,055.50 8,146.81 0.0M
2021-05-11 8,070.99 8,096.92 8,030.45 8,084.45 0.0M
2021-05-10 8,106.75 8,174.39 8,065.13 8,128.32 0.0M
2021-05-07 8,111.53 8,117.78 8,054.07 8,087.19 0.0M
2021-05-06 8,069.61 8,117.73 8,048.92 8,066.16 0.0M
2021-05-05 8,017.78 8,104.46 8,008.82 8,088.82 0.0M
2021-05-04 7,870.30 7,977.68 7,870.30 7,967.01 0.0M
2021-04-30 7,899.70 7,933.82 7,811.42 7,838.74 0.0M
2021-04-29 8,029.88 8,045.92 7,886.59 7,889.48 0.0M
2021-04-28 8,077.55 8,089.16 7,935.53 7,954.03 0.0M
2021-04-27 8,127.15 8,152.12 8,061.95 8,076.63 0.0M
2021-04-26 8,162.41 8,166.73 8,089.04 8,099.90 0.0M
2021-04-23 8,198.22 8,200.90 8,121.87 8,157.39 0.0M
2021-04-22 8,162.13 8,203.57 8,065.38 8,199.86 0.0M
2021-04-21 8,123.25 8,185.53 8,104.38 8,131.18 0.0M
2021-04-20 8,210.23 8,254.25 8,077.56 8,137.14 0.0M
2021-04-19 8,290.05 8,290.05 8,169.09 8,190.29 0.0M
2021-04-16 8,318.38 8,328.25 8,235.04 8,278.86 0.0M
2021-04-15 8,211.04 8,343.17 8,207.54 8,305.80 0.0M
2021-04-14 8,255.77 8,331.48 8,194.16 8,331.48 0.0M
2021-04-13 8,137.00 8,177.29 8,059.65 8,131.66 0.0M
2021-04-12 8,039.92 8,156.91 8,001.08 8,110.60 0.0M
2021-04-09 8,178.37 8,179.58 8,035.00 8,057.45 0.0M
2021-04-08 8,279.02 8,283.02 8,141.44 8,168.47 0.0M
2021-04-07 8,142.57 8,257.11 8,089.65 8,218.78 0.0M
2021-04-06 8,329.37 8,329.37 8,146.50 8,165.81 0.0M
2021-04-05 8,393.42 8,402.92 8,256.81 8,284.24 0.0M
2021-04-02 8,401.34 8,426.82 8,375.35 8,408.00 0.0M
2021-04-01 8,398.63 8,454.88 8,316.09 8,335.20 0.0M
2021-03-31 8,357.45 8,380.32 8,314.15 8,346.53 0.0M
2021-03-30 8,433.71 8,474.98 8,315.09 8,370.38 0.0M
2021-03-29 8,426.77 8,468.73 8,365.01 8,430.46 0.0M
2021-03-26 8,372.40 8,428.95 8,365.23 8,405.34 0.0M
2021-03-25 8,339.50 8,367.65 8,244.22 8,262.18 0.0M
2021-03-24 8,239.25 8,391.26 8,204.33 8,375.80 0.0M
2021-03-23 8,188.47 8,297.26 8,144.20 8,266.31 0.0M
2021-03-22 8,198.78 8,262.86 8,148.36 8,238.92 0.0M
2021-03-19 8,116.85 8,233.86 8,093.42 8,167.33 0.0M
2021-03-18 8,410.20 8,425.25 8,251.29 8,284.01 0.0M
2021-03-17 8,539.69 8,567.07 8,312.72 8,347.85 0.0M
2021-03-16 8,606.42 8,611.58 8,461.52 8,556.70 0.0M
2021-03-15 8,568.57 8,630.79 8,540.11 8,600.82 0.0M
2021-03-12 8,443.69 8,523.11 8,393.74 8,516.22 0.0M
2021-03-11 8,368.28 8,424.82 8,324.48 8,414.06 0.0M
2021-03-10 8,330.00 8,460.30 8,300.99 8,326.95 0.0M
2021-03-09 8,175.40 8,429.38 8,136.89 8,413.05 0.0M
2021-03-05 7,851.00 8,154.22 7,832.98 8,121.62 0.0M
2021-03-04 7,803.86 7,864.56 7,773.65 7,856.61 0.0M
2021-03-03 7,809.93 7,865.25 7,750.68 7,814.97 0.0M
2021-03-02 7,652.72 7,785.01 7,651.16 7,779.23 0.0M
2021-03-01 7,670.60 7,706.64 7,652.77 7,696.63 0.0M
2021-02-26 7,711.63 7,757.67 7,602.38 7,642.66 0.0M
2021-02-25 7,815.87 7,861.71 7,778.20 7,837.94 0.0M
2021-02-24 7,760.62 7,789.62 7,688.98 7,751.39 0.0M
2021-02-22 7,812.35 7,814.73 7,703.16 7,768.25 0.0M
2021-02-20 7,780.67 7,789.20 7,731.78 7,779.11 0.0M
2021-02-19 7,663.80 7,798.49 7,637.49 7,786.32 0.0M
2021-02-18 7,854.33 7,858.73 7,683.85 7,697.50 0.0M
2021-02-17 7,940.02 7,983.72 7,766.24 7,768.42 0.0M
2021-02-16 7,979.46 7,995.46 7,907.92 7,956.83 0.0M
2021-02-15 7,903.58 7,926.00 7,838.23 7,916.98 0.0M
2021-02-12 7,656.90 7,781.37 7,545.42 7,781.37 0.0M
2021-02-11 7,669.43 7,715.00 7,637.42 7,709.27 0.0M
2021-02-10 7,800.39 7,807.74 7,657.16 7,666.84 0.0M
2021-02-09 7,890.19 7,901.09 7,759.22 7,767.62 0.0M
2021-02-08 7,763.95 7,838.76 7,763.95 7,832.75 0.0M
2021-02-05 7,679.54 7,721.98 7,653.46 7,699.63 0.0M
2021-02-04 7,625.91 7,678.49 7,587.52 7,607.41 0.0M
2021-02-03 7,581.50 7,644.37 7,525.48 7,577.98 0.0M
2021-02-02 7,514.34 7,630.76 7,492.47 7,604.30 0.0M
2021-02-01 7,421.21 7,439.49 7,362.04 7,399.63 0.0M
2021-01-29 7,550.90 7,563.84 7,408.73 7,414.28 0.0M
2021-01-28 7,539.28 7,639.83 7,515.64 7,575.01 0.0M
2021-01-27 7,734.93 7,752.47 7,589.60 7,589.60 0.0M
2021-01-26 7,683.98 7,751.70 7,661.65 7,699.77 0.0M
2021-01-25 7,730.57 7,785.02 7,686.31 7,727.77 0.0M
2021-01-22 7,665.61 7,708.71 7,584.07 7,668.89 0.0M
2021-01-21 7,940.44 7,949.45 7,720.65 7,740.07 0.0M
2021-01-20 7,945.96 7,986.45 7,918.84 7,924.37 0.0M
2021-01-19 8,035.15 8,052.62 7,894.47 7,916.50 0.0M
2021-01-18 7,914.24 8,014.73 7,861.56 7,998.90 0.0M
2021-01-15 8,048.26 8,099.56 7,960.19 7,979.52 0.0M
2021-01-14 7,954.15 8,097.99 7,908.17 8,069.74 0.0M
2021-01-13 7,959.01 8,002.26 7,905.75 7,974.20 0.0M
2021-01-12 7,897.76 7,959.13 7,841.84 7,906.77 0.0M
2021-01-11 7,776.07 7,946.77 7,721.98 7,863.43 0.0M
2021-01-08 7,652.99 7,851.29 7,652.99 7,808.88 0.0M
2021-01-06 7,541.02 7,559.68 7,450.27 7,559.68 0.0M
2021-01-05 7,362.72 7,474.44 7,318.68 7,459.51 0.0M
2021-01-04 7,376.81 7,438.75 7,353.49 7,429.09 0.0M