MOEX10 Index (MOEX10)

MOEX10
🏛️ Fédération de Russie →
5,103.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 5,925.21 5,941.28 5,899.92 5,930.34 0.0M
2023-12-28 5,944.97 5,950.32 5,887.03 5,940.68 0.0M
2023-12-27 5,934.75 5,956.24 5,925.19 5,935.81 0.0M
2023-12-26 5,924.17 5,933.87 5,884.53 5,924.12 0.0M
2023-12-25 5,882.75 5,920.93 5,856.72 5,905.92 0.0M
2023-12-22 5,826.01 5,882.14 5,815.17 5,863.82 0.0M
2023-12-21 5,846.58 5,859.07 5,755.10 5,804.91 0.0M
2023-12-20 5,818.95 5,886.95 5,818.48 5,868.29 0.0M
2023-12-19 5,810.38 5,820.23 5,766.97 5,811.87 0.0M
2023-12-18 5,766.38 5,827.45 5,755.43 5,792.20 0.0M
2023-12-15 5,566.48 5,746.88 5,558.18 5,730.27 0.0M
2023-12-14 5,733.71 5,753.17 5,643.65 5,650.67 0.0M
2023-12-13 5,668.53 5,729.92 5,650.02 5,703.51 0.0M
2023-12-12 5,663.43 5,731.64 5,613.54 5,673.26 0.0M
2023-12-11 5,772.55 5,772.55 5,645.91 5,664.32 0.0M
2023-12-08 5,772.87 5,805.71 5,743.47 5,777.85 0.0M
2023-12-07 5,742.47 5,780.14 5,717.63 5,756.43 0.0M
2023-12-06 5,858.37 5,872.98 5,758.07 5,760.07 0.0M
2023-12-05 5,794.02 5,845.85 5,760.99 5,837.26 0.0M
2023-12-04 5,850.15 5,853.23 5,784.65 5,819.99 0.0M
2023-12-01 5,923.08 5,937.63 5,875.70 5,882.59 0.0M
2023-11-30 5,974.85 5,978.01 5,904.35 5,936.35 0.0M
2023-11-29 5,994.37 6,000.26 5,949.90 5,966.51 0.0M
2023-11-28 5,961.65 5,986.65 5,903.65 5,986.65 0.0M
2023-11-27 6,010.17 6,027.79 5,947.18 5,968.17 0.0M
2023-11-24 6,001.74 6,019.89 5,973.80 5,999.26 0.0M
2023-11-23 6,001.97 6,012.77 5,978.91 5,979.42 0.0M
2023-11-22 5,982.84 6,013.14 5,979.70 5,994.79 0.0M
2023-11-21 5,942.18 5,978.84 5,931.65 5,978.60 0.0M
2023-11-20 5,966.23 5,984.50 5,944.43 5,958.74 0.0M
2023-11-17 5,903.87 5,965.25 5,852.57 5,961.71 0.0M
2023-11-16 5,999.43 6,014.91 5,930.85 5,947.55 0.0M
2023-11-15 5,961.00 6,020.39 5,944.87 6,012.29 0.0M
2023-11-14 6,035.01 6,035.01 5,953.74 6,006.29 0.0M
2023-11-13 6,062.20 6,081.58 6,044.53 6,075.11 0.0M
2023-11-10 6,055.96 6,078.36 6,042.29 6,067.56 0.0M
2023-11-09 6,052.38 6,063.03 6,017.73 6,058.45 0.0M
2023-11-08 6,034.57 6,085.56 6,022.59 6,059.80 0.0M
2023-11-07 6,026.10 6,051.09 6,007.03 6,050.18 0.0M
2023-11-06 5,966.06 6,024.70 5,965.06 6,019.57 0.0M
2023-11-03 5,964.98 5,986.13 5,924.52 5,963.91 0.0M
2023-11-02 5,986.38 6,015.50 5,948.90 5,951.26 0.0M
2023-11-01 5,954.86 6,003.60 5,943.54 5,978.62 0.0M
2023-10-31 5,988.60 5,996.31 5,905.82 5,969.63 0.0M
2023-10-30 6,038.69 6,049.18 5,988.44 6,006.64 0.0M
2023-10-27 6,011.75 6,057.54 5,941.93 6,021.56 0.0M
2023-10-26 6,113.78 6,135.17 6,009.68 6,020.48 0.0M
2023-10-25 6,104.97 6,129.55 6,077.86 6,111.12 0.0M
2023-10-24 6,039.93 6,107.27 6,007.33 6,101.63 0.0M
2023-10-23 6,062.72 6,094.16 6,030.80 6,054.39 0.0M
2023-10-20 6,045.23 6,056.79 5,980.84 6,056.79 0.0M
2023-10-19 5,998.72 6,040.83 5,980.62 6,028.53 0.0M
2023-10-18 5,998.21 6,024.95 5,957.70 6,001.89 0.0M
2023-10-17 5,989.32 6,025.96 5,965.53 6,017.67 0.0M
2023-10-16 5,919.95 5,989.39 5,917.99 5,982.07 0.0M
2023-10-13 5,868.27 5,900.10 5,855.82 5,893.24 0.0M
2023-10-12 5,788.49 5,865.88 5,769.09 5,856.34 0.0M
2023-10-11 5,884.59 5,916.56 5,874.82 5,906.70 0.0M
2023-10-10 5,858.34 5,891.28 5,836.77 5,874.73 0.0M
2023-10-09 5,837.93 5,868.23 5,829.44 5,844.87 0.0M
2023-10-06 5,795.53 5,810.86 5,760.41 5,793.26 0.0M
2023-10-05 5,760.09 5,789.24 5,725.92 5,776.37 0.0M
2023-10-04 5,780.98 5,809.26 5,749.89 5,776.32 0.0M
2023-10-03 5,777.30 5,810.06 5,713.73 5,791.77 0.0M
2023-10-02 5,844.88 5,868.72 5,769.56 5,772.89 0.0M
2023-09-29 5,781.34 5,819.36 5,752.47 5,812.34 0.0M
2023-09-28 5,714.20 5,760.91 5,703.53 5,757.22 0.0M
2023-09-27 5,655.67 5,717.29 5,650.46 5,687.53 0.0M
2023-09-26 5,601.57 5,644.00 5,541.25 5,641.65 0.0M
2023-09-25 5,625.13 5,632.29 5,578.59 5,619.71 0.0M
2023-09-22 5,526.65 5,632.97 5,484.77 5,605.09 0.0M
2023-09-21 5,649.17 5,663.81 5,528.06 5,549.58 0.0M
2023-09-20 5,662.69 5,707.94 5,552.88 5,671.90 0.0M
2023-09-19 5,860.60 5,860.60 5,656.70 5,708.68 0.0M
2023-09-18 5,835.32 5,865.81 5,779.89 5,799.11 0.0M
2023-09-15 5,757.68 5,812.56 5,741.88 5,812.56 0.0M
2023-09-14 5,784.03 5,790.21 5,660.88 5,780.02 0.0M
2023-09-13 5,842.76 5,863.71 5,785.33 5,786.43 0.0M
2023-09-12 5,742.91 5,815.17 5,734.52 5,815.17 0.0M
2023-09-11 5,787.19 5,806.51 5,716.04 5,744.77 0.0M
2023-09-08 5,853.99 5,874.81 5,744.92 5,785.25 0.0M
2023-09-07 5,964.36 5,992.06 5,786.31 5,831.41 0.0M
2023-09-06 5,998.80 5,998.80 5,947.73 5,963.84 0.0M
2023-09-05 5,998.05 6,015.55 5,952.74 5,990.70 0.0M
2023-09-04 5,954.17 5,995.52 5,954.17 5,995.52 0.0M
2023-09-01 5,921.75 5,933.56 5,893.22 5,933.56 0.0M
2023-08-31 5,901.64 5,933.14 5,887.62 5,922.34 0.0M
2023-08-30 5,920.93 5,924.23 5,852.61 5,881.98 0.0M
2023-08-29 5,913.63 5,925.05 5,866.53 5,886.53 0.0M
2023-08-28 5,838.59 5,909.00 5,838.59 5,905.66 0.0M
2023-08-25 5,821.78 5,834.78 5,786.86 5,828.22 0.0M
2023-08-24 5,776.37 5,794.98 5,748.92 5,794.98 0.0M
2023-08-23 5,878.95 5,887.97 5,760.12 5,818.80 0.0M
2023-08-22 5,836.12 5,861.77 5,800.41 5,848.31 0.0M
2023-08-21 5,856.25 5,868.25 5,811.70 5,827.57 0.0M
2023-08-18 5,757.90 5,811.14 5,730.51 5,811.14 0.0M
2023-08-17 5,735.56 5,750.90 5,666.58 5,711.10 0.0M
2023-08-16 5,811.07 5,831.05 5,621.86 5,692.48 0.0M
2023-08-15 5,764.86 5,908.11 5,745.53 5,827.70 0.0M
2023-08-14 5,940.59 6,010.02 5,821.71 5,849.44 0.0M
2023-08-11 5,886.07 5,894.95 5,838.12 5,884.49 0.0M
2023-08-10 5,766.28 5,869.53 5,764.07 5,858.53 0.0M
2023-08-09 5,729.00 5,762.30 5,695.63 5,727.86 0.0M
2023-08-08 5,676.88 5,704.88 5,591.33 5,694.44 0.0M
2023-08-07 5,740.81 5,809.60 5,681.07 5,681.07 0.0M
2023-08-04 5,798.57 5,866.01 5,643.83 5,688.59 0.0M
2023-08-03 5,696.69 5,793.23 5,691.92 5,785.04 0.0M
2023-08-02 5,628.92 5,717.07 5,616.36 5,688.19 0.0M
2023-08-01 5,631.58 5,653.12 5,562.51 5,619.87 0.0M
2023-07-31 5,545.28 5,620.53 5,543.54 5,620.53 0.0M
2023-07-28 5,472.99 5,500.61 5,440.15 5,500.61 0.0M
2023-07-27 5,390.50 5,478.75 5,390.30 5,476.03 0.0M
2023-07-26 5,346.58 5,397.26 5,329.18 5,376.11 0.0M
2023-07-25 5,294.63 5,363.30 5,293.40 5,346.03 0.0M
2023-07-24 5,291.35 5,307.49 5,268.40 5,279.84 0.0M
2023-07-21 5,249.40 5,283.05 5,241.60 5,283.05 0.0M
2023-07-20 5,354.87 5,354.87 5,254.72 5,287.30 0.0M
2023-07-19 5,391.44 5,412.39 5,336.19 5,368.33 0.0M
2023-07-18 5,288.56 5,384.43 5,288.56 5,384.43 0.0M
2023-07-17 5,248.06 5,295.83 5,228.67 5,284.04 0.0M
2023-07-14 5,240.03 5,270.86 5,219.07 5,270.86 0.0M
2023-07-13 5,289.73 5,307.61 5,226.43 5,247.23 0.0M
2023-07-12 5,239.65 5,287.15 5,239.65 5,284.20 0.0M
2023-07-11 5,242.62 5,253.94 5,210.86 5,223.66 0.0M
2023-07-10 5,168.28 5,287.20 5,164.84 5,225.19 0.0M
2023-07-07 5,137.32 5,165.35 5,115.62 5,161.64 0.0M
2023-07-06 5,121.70 5,173.21 5,110.70 5,131.31 0.0M
2023-07-05 5,074.41 5,118.20 5,067.63 5,099.94 0.0M
2023-07-04 5,079.12 5,101.62 5,045.53 5,101.62 0.0M
2023-07-03 5,066.53 5,079.24 5,046.34 5,055.19 0.0M
2023-06-30 5,075.85 5,084.04 5,044.69 5,066.17 0.0M
2023-06-29 5,054.86 5,086.34 5,049.41 5,075.24 0.0M
2023-06-28 5,070.54 5,078.90 5,029.01 5,063.20 0.0M
2023-06-27 5,041.36 5,077.12 5,017.06 5,057.26 0.0M
2023-06-26 5,075.75 5,101.86 5,020.83 5,039.90 0.0M
2023-06-23 5,102.93 5,114.42 5,048.29 5,114.42 0.0M
2023-06-22 5,168.24 5,189.72 5,147.04 5,165.95 0.0M
2023-06-21 5,131.18 5,178.87 5,102.97 5,176.46 0.0M
2023-06-20 5,136.57 5,141.73 5,082.71 5,125.92 0.0M
2023-06-19 5,162.25 5,172.38 5,100.87 5,146.11 0.0M
2023-06-16 5,170.77 5,179.88 5,122.55 5,161.44 0.0M
2023-06-15 5,106.14 5,150.51 5,070.43 5,133.23 0.0M
2023-06-14 5,114.48 5,130.87 5,069.29 5,085.67 0.0M
2023-06-13 4,984.78 5,082.65 4,976.26 5,082.65 0.0M
2023-06-09 5,012.96 5,015.92 4,974.25 4,979.29 0.0M
2023-06-08 4,973.55 5,008.96 4,961.32 5,008.96 0.0M
2023-06-07 4,964.04 5,009.94 4,935.23 4,977.01 0.0M
2023-06-06 4,931.51 4,960.75 4,836.50 4,953.44 0.0M
2023-06-05 5,051.09 5,070.10 4,938.32 4,976.66 0.0M
2023-06-02 5,018.83 5,051.17 5,012.43 5,047.88 0.0M
2023-06-01 5,063.46 5,078.40 5,030.13 5,064.32 0.0M
2023-05-31 5,005.09 5,053.57 4,939.86 5,047.54 0.0M
2023-05-30 5,015.06 5,098.34 4,971.45 5,005.17 0.0M
2023-05-29 4,989.51 5,039.66 4,984.55 5,039.66 0.0M
2023-05-26 4,896.07 4,959.91 4,879.83 4,951.41 0.0M
2023-05-25 4,931.97 4,932.99 4,848.77 4,896.83 0.0M
2023-05-24 4,874.74 4,910.34 4,851.94 4,901.58 0.0M
2023-05-23 4,911.27 4,917.87 4,842.57 4,900.92 0.0M
2023-05-22 4,957.62 4,974.41 4,880.42 4,901.45 0.0M
2023-05-19 4,904.17 4,947.83 4,859.76 4,874.70 0.0M
2023-05-18 4,956.94 4,968.33 4,905.60 4,924.62 0.0M
2023-05-17 4,948.63 4,962.63 4,920.50 4,932.77 0.0M
2023-05-16 4,966.62 4,981.76 4,924.58 4,950.89 0.0M
2023-05-15 4,873.35 4,918.21 4,873.35 4,913.27 0.0M
2023-05-12 4,863.10 4,879.10 4,816.24 4,844.18 0.0M
2023-05-11 4,878.69 4,943.70 4,857.17 4,904.52 0.0M
2023-05-10 4,694.69 4,851.34 4,694.69 4,837.37 0.0M
2023-05-08 4,760.03 4,779.82 4,731.45 4,756.79 0.0M
2023-05-05 4,790.68 4,805.55 4,753.48 4,773.36 0.0M
2023-05-04 4,729.14 4,779.48 4,726.39 4,753.00 0.0M
2023-05-03 4,858.91 4,858.91 4,744.83 4,744.83 0.0M
2023-05-02 4,910.38 4,933.13 4,810.32 4,841.46 0.0M
2023-04-28 4,993.00 5,002.38 4,897.57 4,959.63 0.0M
2023-04-27 4,958.33 4,986.33 4,949.59 4,986.33 0.0M
2023-04-26 4,962.66 4,976.45 4,946.22 4,957.42 0.0M
2023-04-25 4,992.47 4,998.13 4,943.29 4,958.44 0.0M
2023-04-24 4,985.14 5,013.57 4,950.10 4,984.83 0.0M
2023-04-21 4,997.93 5,009.87 4,960.75 4,985.97 0.0M
2023-04-20 4,921.58 4,997.07 4,857.34 4,993.06 0.0M
2023-04-19 4,957.80 4,973.04 4,882.40 4,933.66 0.0M
2023-04-18 4,932.59 4,956.21 4,895.40 4,955.30 0.0M
2023-04-17 4,868.00 4,921.55 4,865.87 4,920.57 0.0M
2023-04-14 4,821.35 4,836.11 4,790.68 4,831.73 0.0M
2023-04-13 4,772.58 4,801.42 4,751.17 4,801.42 0.0M
2023-04-12 4,759.98 4,790.87 4,725.03 4,762.13 0.0M
2023-04-11 4,783.88 4,836.64 4,708.39 4,753.66 0.0M
2023-04-10 4,694.18 4,758.99 4,693.75 4,757.23 0.0M
2023-04-07 4,660.89 4,678.61 4,640.96 4,674.34 0.0M
2023-04-06 4,661.12 4,689.96 4,653.01 4,653.43 0.0M
2023-04-05 4,642.60 4,660.75 4,604.05 4,660.75 0.0M
2023-04-04 4,609.46 4,653.77 4,605.96 4,618.49 0.0M
2023-04-03 4,605.36 4,619.05 4,577.42 4,596.62 0.0M
2023-03-31 4,584.92 4,598.05 4,521.57 4,560.02 0.0M
2023-03-30 4,570.85 4,582.56 4,556.95 4,575.30 0.0M
2023-03-29 4,566.58 4,588.15 4,544.53 4,574.01 0.0M
2023-03-28 4,570.44 4,578.40 4,522.36 4,559.16 0.0M
2023-03-27 4,499.12 4,554.36 4,499.12 4,554.36 0.0M
2023-03-24 4,480.54 4,495.75 4,472.51 4,489.47 0.0M
2023-03-23 4,486.03 4,505.18 4,467.13 4,486.06 0.0M
2023-03-22 4,460.04 4,484.22 4,437.29 4,483.29 0.0M
2023-03-21 4,515.48 4,534.00 4,462.10 4,472.13 0.0M
2023-03-20 4,402.56 4,486.77 4,389.31 4,486.77 0.0M
2023-03-17 4,307.57 4,370.58 4,288.40 4,366.58 0.0M
2023-03-16 4,270.47 4,284.57 4,220.05 4,259.29 0.0M
2023-03-15 4,317.57 4,330.28 4,262.46 4,270.19 0.0M
2023-03-14 4,299.34 4,325.80 4,286.17 4,325.80 0.0M
2023-03-13 4,316.16 4,343.10 4,263.64 4,300.91 0.0M
2023-03-10 4,285.13 4,314.27 4,274.88 4,311.95 0.0M
2023-03-09 4,320.12 4,332.56 4,286.35 4,319.65 0.0M
2023-03-07 4,313.47 4,325.79 4,284.29 4,319.47 0.0M
2023-03-06 4,298.86 4,316.70 4,291.06 4,312.72 0.0M
2023-03-03 4,231.42 4,270.80 4,230.99 4,270.80 0.0M
2023-03-02 4,299.34 4,303.83 4,205.11 4,239.45 0.0M
2023-03-01 4,248.73 4,298.41 4,245.15 4,291.74 0.0M
2023-02-28 4,242.90 4,270.01 4,226.26 4,243.59 0.0M
2023-02-27 4,156.65 4,239.28 4,142.71 4,239.28 0.0M
2023-02-24 4,183.77 4,207.71 4,157.03 4,163.84 0.0M
2023-02-22 4,198.58 4,200.27 4,162.35 4,193.79 0.0M
2023-02-21 4,143.41 4,225.83 4,140.77 4,197.68 0.0M
2023-02-20 4,097.28 4,147.30 4,042.23 4,141.42 0.0M
2023-02-17 4,060.93 4,110.30 4,042.08 4,091.90 0.0M
2023-02-16 4,083.86 4,122.68 4,049.49 4,050.93 0.0M
2023-02-15 4,185.08 4,185.08 4,083.09 4,085.57 0.0M
2023-02-14 4,254.86 4,254.86 4,188.05 4,204.19 0.0M
2023-02-13 4,270.29 4,291.05 4,262.88 4,267.37 0.0M
2023-02-10 4,247.43 4,270.36 4,241.40 4,267.82 0.0M
2023-02-09 4,264.17 4,283.68 4,224.53 4,271.37 0.0M
2023-02-08 4,286.32 4,312.44 4,237.40 4,251.74 0.0M
2023-02-07 4,300.88 4,318.75 4,259.84 4,272.46 0.0M
2023-02-06 4,237.50 4,293.64 4,232.71 4,290.50 0.0M
2023-02-03 4,236.25 4,261.85 4,180.15 4,240.86 0.0M
2023-02-02 4,255.77 4,269.07 4,218.66 4,249.99 0.0M
2023-02-01 4,207.27 4,260.87 4,204.87 4,212.19 0.0M
2023-01-31 4,142.26 4,190.23 4,135.63 4,190.23 0.0M
2023-01-30 4,091.04 4,143.24 4,089.10 4,143.24 0.0M
2023-01-27 4,060.08 4,086.35 4,049.66 4,086.35 0.0M
2023-01-26 4,072.52 4,078.05 4,048.57 4,048.57 0.0M
2023-01-25 4,048.80 4,063.63 4,032.09 4,050.63 0.0M
2023-01-24 4,085.03 4,101.43 4,053.03 4,053.03 0.0M
2023-01-23 4,042.43 4,076.86 4,036.05 4,074.24 0.0M
2023-01-20 4,048.82 4,057.87 4,018.88 4,043.75 0.0M
2023-01-19 4,090.88 4,095.09 4,034.80 4,045.22 0.0M
2023-01-18 4,085.12 4,117.06 4,058.93 4,099.48 0.0M
2023-01-17 4,147.16 4,149.18 4,098.51 4,098.51 0.0M
2023-01-16 4,107.20 4,145.92 4,107.20 4,145.92 0.0M
2023-01-13 4,078.07 4,107.20 4,057.63 4,097.51 0.0M
2023-01-12 4,083.44 4,090.25 4,055.68 4,073.87 0.0M
2023-01-11 4,034.25 4,080.84 4,027.79 4,077.14 0.0M
2023-01-10 4,056.08 4,057.30 4,020.78 4,051.40 0.0M
2023-01-09 4,059.80 4,078.46 4,059.80 4,060.98 0.0M
2023-01-06 4,049.85 4,052.21 4,035.62 4,046.34 0.0M
2023-01-05 4,076.07 4,080.12 4,042.59 4,046.96 0.0M
2023-01-04 4,069.77 4,093.39 4,060.44 4,073.06 0.0M
2023-01-03 4,041.41 4,079.38 4,041.41 4,074.48 0.0M