MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,592.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
22:03 3,211.98 3,211.98 3,211.55 3,211.55 35,648.5K
22:04 3,211.50 3,211.60 3,210.87 3,210.87 94,621.3K
22:05 3,210.71 3,210.71 3,210.29 3,210.46 112,994.8K
22:06 3,210.57 3,210.59 3,210.23 3,210.34 71,393.1K
22:07 3,210.54 3,210.82 3,209.83 3,210.06 55,810.0K
22:08 3,209.91 3,210.07 3,209.63 3,209.63 50,236.7K
22:09 3,209.74 3,209.93 3,209.51 3,209.53 41,175.8K
22:10 3,209.61 3,210.04 3,209.54 3,209.94 35,579.2K
22:11 3,209.91 3,210.55 3,209.91 3,210.52 28,388.9K
22:12 3,210.55 3,210.60 3,210.29 3,210.29 35,318.9K
22:13 3,210.31 3,210.49 3,210.26 3,210.26 26,013.5K
22:14 3,210.32 3,210.44 3,210.32 3,210.41 22,378.7K
22:15 3,210.41 3,210.41 3,210.13 3,210.13 17,162.8K
22:16 3,209.89 3,210.01 3,209.78 3,209.96 23,965.9K
22:17 3,209.98 3,210.15 3,209.62 3,209.81 39,671.4K
22:18 3,209.74 3,209.87 3,209.61 3,209.61 45,615.3K
22:19 3,209.76 3,209.78 3,209.06 3,209.06 41,775.2K
22:20 3,209.12 3,209.12 3,208.69 3,208.69 27,945.0K
22:21 3,208.69 3,208.69 3,208.07 3,208.07 43,020.8K
22:22 3,208.17 3,208.17 3,207.50 3,207.51 55,620.6K
22:23 3,207.24 3,207.24 3,206.72 3,206.87 56,035.8K
22:24 3,206.70 3,206.87 3,206.44 3,206.52 34,634.1K
22:25 3,206.52 3,206.53 3,206.24 3,206.25 32,720.4K
22:26 3,206.19 3,206.39 3,206.19 3,206.34 26,096.3K
22:27 3,206.41 3,207.73 3,206.41 3,207.48 44,027.4K
22:28 3,207.55 3,208.01 3,207.55 3,207.78 20,635.7K
22:29 3,207.92 3,208.24 3,207.80 3,207.80 19,685.8K
22:30 3,207.80 3,208.29 3,207.80 3,208.25 20,767.9K
22:31 3,208.24 3,208.33 3,208.13 3,208.22 33,162.9K
22:32 3,208.21 3,208.32 3,208.15 3,208.31 15,197.5K
22:33 3,208.35 3,208.42 3,208.33 3,208.34 13,405.5K
22:34 3,208.55 3,208.60 3,208.39 3,208.41 12,406.6K
22:35 3,208.42 3,208.42 3,208.20 3,208.32 30,465.1K
22:36 3,208.17 3,208.17 3,207.93 3,207.93 151,357.8K
22:37 3,207.89 3,207.89 3,206.45 3,206.67 56,288.1K
22:38 3,206.56 3,206.56 3,205.63 3,205.63 37,935.1K
22:39 3,205.62 3,205.62 3,203.69 3,203.86 136,321.3K
22:40 3,203.65 3,203.65 3,203.26 3,203.31 54,121.2K
22:41 3,203.85 3,204.17 3,203.85 3,204.10 50,499.3K
22:42 3,203.99 3,204.33 3,203.99 3,204.11 17,238.8K
22:43 3,204.29 3,204.29 3,203.55 3,203.56 45,735.3K
22:44 3,203.39 3,203.51 3,203.34 3,203.44 47,754.8K
22:45 3,203.21 3,203.59 3,203.20 3,203.47 73,719.5K
22:46 3,203.48 3,203.73 3,203.44 3,203.50 49,725.0K
22:47 3,203.51 3,204.11 3,203.51 3,203.73 47,593.5K
22:48 3,203.79 3,203.96 3,203.26 3,203.96 42,323.6K
22:49 3,204.03 3,205.08 3,204.03 3,205.00 26,797.4K
22:50 3,204.97 3,205.24 3,204.97 3,205.23 12,126.2K
22:51 3,205.45 3,205.53 3,205.28 3,205.53 22,453.6K
22:52 3,205.52 3,206.46 3,205.52 3,206.46 25,440.3K
22:53 3,206.49 3,206.50 3,206.39 3,206.46 27,208.7K
22:54 3,206.37 3,206.61 3,206.23 3,206.61 24,749.6K
22:55 3,206.63 3,206.89 3,206.63 3,206.85 49,689.9K
22:56 3,206.77 3,206.77 3,206.38 3,206.76 27,597.8K
22:57 3,206.70 3,206.93 3,206.70 3,206.83 23,932.9K
22:58 3,206.81 3,207.01 3,206.71 3,206.71 18,930.2K
22:59 3,206.66 3,206.76 3,206.44 3,206.71 22,174.4K
23:00 3,206.57 3,206.60 3,206.26 3,206.32 23,034.2K
23:01 3,206.20 3,206.35 3,206.09 3,206.35 27,151.4K
23:02 3,206.31 3,206.34 3,206.17 3,206.25 12,052.8K
23:03 3,206.25 3,206.34 3,205.89 3,205.92 19,985.2K
23:04 3,206.26 3,206.31 3,206.10 3,206.31 16,868.8K
23:05 3,206.03 3,206.43 3,205.83 3,205.96 33,762.1K
23:06 3,206.08 3,206.08 3,205.58 3,205.58 19,451.3K
23:07 3,205.53 3,205.53 3,205.17 3,205.17 51,187.1K
23:08 3,205.17 3,205.24 3,205.03 3,205.06 32,597.7K
23:09 3,205.14 3,205.14 3,204.71 3,204.72 84,517.4K
23:10 3,204.72 3,204.72 3,204.27 3,204.27 41,929.5K
23:11 3,204.10 3,204.13 3,203.51 3,203.65 65,984.9K
23:12 3,203.60 3,203.63 3,202.13 3,202.49 75,295.2K
23:13 3,202.41 3,202.41 3,201.43 3,201.56 80,752.7K
23:14 3,201.84 3,202.04 3,201.84 3,201.92 44,920.7K
23:15 3,201.84 3,202.31 3,201.62 3,202.31 66,570.4K
23:16 3,202.34 3,202.91 3,202.27 3,202.91 33,551.5K
23:17 3,202.83 3,203.04 3,202.82 3,202.97 21,672.7K
23:18 3,202.99 3,203.54 3,202.94 3,203.53 30,982.8K
23:19 3,203.48 3,204.11 3,203.45 3,204.11 21,621.3K
23:20 3,204.15 3,204.21 3,204.00 3,204.21 23,086.2K
23:21 3,204.24 3,204.56 3,204.20 3,204.36 28,694.1K
23:22 3,204.56 3,205.35 3,204.19 3,205.18 54,562.5K
23:23 3,204.98 3,205.11 3,204.86 3,205.03 32,789.9K
23:24 3,205.10 3,205.10 3,204.44 3,204.50 15,103.2K
23:25 3,204.61 3,205.04 3,204.58 3,205.04 36,543.0K
23:26 3,205.03 3,205.40 3,205.00 3,205.40 19,222.9K
23:27 3,205.53 3,205.71 3,205.42 3,205.42 41,369.7K
23:28 3,205.40 3,205.85 3,205.40 3,205.74 27,165.5K
23:29 3,205.67 3,205.93 3,205.47 3,205.47 36,914.9K
23:30 3,205.71 3,205.84 3,205.38 3,205.58 31,870.1K
23:31 3,205.67 3,205.67 3,204.97 3,204.97 25,916.6K
23:32 3,205.07 3,205.67 3,205.07 3,205.67 33,333.1K
23:33 3,205.73 3,206.23 3,205.68 3,206.07 24,911.1K
23:34 3,206.12 3,206.53 3,205.88 3,206.53 25,023.9K
23:35 3,206.29 3,206.79 3,206.27 3,206.69 51,393.4K
23:36 3,206.61 3,207.04 3,206.61 3,206.96 39,569.4K
23:37 3,206.89 3,207.52 3,206.89 3,207.52 51,236.2K
23:38 3,207.40 3,208.17 3,207.40 3,208.03 42,148.9K
23:39 3,208.16 3,209.90 3,208.16 3,209.78 77,014.3K
23:40 3,209.67 3,210.77 3,209.67 3,210.65 111,923.7K
23:41 3,210.74 3,210.74 3,210.01 3,210.01 54,037.3K
23:42 3,210.12 3,210.27 3,210.06 3,210.25 34,405.6K
23:43 3,210.16 3,210.16 3,209.16 3,209.27 45,224.5K
23:44 3,209.10 3,209.59 3,208.80 3,209.50 51,097.4K
23:45 3,209.50 3,209.50 3,207.57 3,207.75 68,465.4K
23:46 3,208.11 3,208.52 3,207.98 3,208.09 63,521.7K
23:47 3,207.89 3,207.96 3,207.28 3,207.96 47,668.7K
23:48 3,208.05 3,208.54 3,207.40 3,207.76 156,897.6K
23:49 3,207.86 3,208.29 3,207.46 3,207.68 84,376.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available