MICEXINDEXCF.ME - MICEX Index

MCX - MCX Real-time price. Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
18 Jan. 20192,454.192,473.612,451.652,473.612,473.61-
17 Jan. 20192,436.482,447.642,425.512,447.642,447.64-
16 Jan. 20192,440.342,446.132,426.802,434.602,434.60-
15 Jan. 20192,442.262,457.352,423.862,439.552,439.55-
14 Jan. 20192,438.352,440.152,418.652,440.152,440.15-
11 Jan. 20192,435.712,448.172,430.452,444.452,444.45-
10 Jan. 20192,413.272,434.152,398.162,434.152,434.15-
09 Jan. 20192,393.552,414.132,393.552,414.132,414.13-
08 Jan. 20192,400.962,403.662,375.012,389.692,389.69-
04 Jan. 20192,377.712,406.502,377.712,406.502,406.50-
03 Jan. 20192,370.562,387.212,350.412,375.602,375.60-
28 Dec. 20182,329.962,369.242,329.962,358.502,358.50-
27 Dec. 20182,316.662,340.632,316.662,327.812,327.81-
26 Dec. 20182,291.982,315.982,291.982,308.852,308.85-
25 Dec. 2018------
24 Dec. 20182,345.982,346.362,315.432,322.272,322.27-
21 Dec. 20182,351.982,351.982,330.862,347.172,347.17-
20 Dec. 20182,348.792,352.882,317.572,352.882,352.88-
19 Dec. 20182,347.282,360.362,330.722,358.582,358.58-
18 Dec. 20182,353.752,353.752,321.572,350.292,350.29-
17 Dec. 20182,363.552,379.072,354.872,359.132,359.13-
14 Dec. 20182,376.872,376.872,351.622,365.692,365.69-
13 Dec. 20182,368.302,379.182,359.832,378.502,378.50-
12 Dec. 20182,392.842,395.812,366.762,370.352,370.35-
11 Dec. 20182,397.712,408.072,382.202,394.262,394.26-
10 Dec. 20182,426.402,429.722,396.692,396.842,396.84-
07 Dec. 20182,415.042,440.032,412.702,431.292,431.29-
06 Dec. 20182,438.792,438.792,391.632,412.312,412.31-
05 Dec. 20182,425.022,445.552,409.322,445.552,445.55-
04 Dec. 20182,440.632,449.922,426.712,443.382,443.38-
03 Dec. 20182,405.182,446.152,405.182,441.192,441.19-
30 Nov. 20182,394.542,402.142,378.742,392.502,392.50-
29 Nov. 20182,387.452,410.492,377.922,398.562,398.56-
28 Nov. 20182,341.112,386.822,341.112,381.122,381.12-
27 Nov. 20182,311.172,345.012,310.322,338.712,338.71-
26 Nov. 20182,344.382,346.942,284.302,308.502,308.50-
23 Nov. 20182,368.392,368.392,334.002,342.972,342.97-
22 Nov. 20182,358.142,372.062,348.042,369.532,369.53-
21 Nov. 20182,339.292,362.282,336.182,357.972,357.97-
20 Nov. 20182,371.712,371.712,323.952,341.602,341.60-
19 Nov. 20182,375.212,391.722,368.452,373.782,373.78-
16 Nov. 20182,384.762,398.202,365.202,372.672,372.67-
15 Nov. 20182,382.432,396.932,377.482,381.452,381.45-
14 Nov. 20182,368.892,379.672,346.682,378.592,378.59-
13 Nov. 20182,388.272,398.952,373.612,374.942,374.94-
12 Nov. 20182,407.972,425.082,391.572,393.812,393.81-
09 Nov. 20182,431.852,431.852,385.232,403.472,403.47-
08 Nov. 20182,446.232,454.842,430.842,438.622,438.62-
07 Nov. 20182,411.462,445.342,392.052,445.342,445.34-
06 Nov. 20182,381.382,412.312,381.382,412.312,412.31-
02 Nov. 20182,364.362,385.952,363.642,377.952,377.95-
01 Nov. 20182,352.942,366.372,333.092,359.332,359.33-
31 Oct. 20182,306.182,352.712,306.182,352.712,352.71-
30 Oct. 20182,311.542,316.892,283.132,299.982,299.98-
29 Oct. 20182,290.532,321.772,287.052,317.062,317.06-
26 Oct. 20182,328.822,328.822,275.582,293.222,293.22-
25 Oct. 20182,323.032,336.682,307.062,331.592,331.59-
24 Oct. 20182,311.282,348.872,307.962,336.492,336.49-
23 Oct. 20182,302.842,321.462,289.232,305.582,305.58-
22 Oct. 20182,347.292,361.002,306.262,308.562,308.56-
19 Oct. 20182,381.062,381.832,342.052,344.792,344.79-
18 Oct. 20182,408.972,411.222,377.372,378.622,378.62-
17 Oct. 20182,422.452,433.502,400.532,411.422,411.42-
16 Oct. 20182,387.352,418.652,377.812,417.262,417.26-
15 Oct. 20182,405.532,414.162,374.802,389.052,389.05-
12 Oct. 20182,371.682,407.402,371.682,403.022,403.02-
11 Oct. 20182,386.032,388.632,351.682,366.472,366.47-
10 Oct. 20182,445.782,454.282,411.062,417.692,417.69-
09 Oct. 20182,459.632,478.872,443.832,443.832,443.83-
08 Oct. 20182,449.952,466.172,436.492,454.282,454.28-
05 Oct. 20182,458.282,466.312,436.982,450.902,450.90-
04 Oct. 20182,492.542,498.072,459.022,465.032,465.03-
03 Oct. 20182,451.452,501.782,451.452,493.912,493.91-
02 Oct. 20182,475.652,480.192,445.512,449.702,449.70-
01 Oct. 20182,481.452,493.822,461.772,472.222,472.22-
28 Sep. 20182,467.952,476.862,446.532,475.362,475.36-
27 Sep. 20182,423.752,474.572,423.142,474.572,474.57-
26 Sep. 20182,445.352,449.422,421.452,427.292,427.29-
25 Sep. 20182,432.762,444.652,420.302,444.222,444.22-
24 Sep. 20182,426.412,432.642,417.452,430.012,430.01-
21 Sep. 2018------
20 Sep. 20182,405.362,434.942,400.892,400.892,400.89-
19 Sep. 20182,405.312,416.532,396.182,404.422,404.42-
18 Sep. 20182,374.092,402.582,372.002,402.582,402.58-
17 Sep. 20182,362.242,373.762,350.092,373.752,373.75-
14 Sep. 20182,359.062,369.062,345.512,360.262,360.26-
13 Sep. 20182,339.402,373.612,339.402,357.322,357.32-
12 Sep. 20182,339.772,350.002,328.282,340.632,340.63-
11 Sep. 20182,336.162,345.652,314.802,335.192,335.19-
10 Sep. 20182,322.672,335.852,320.042,335.852,335.85-
07 Sep. 20182,321.662,330.842,305.272,321.822,321.82-
06 Sep. 20182,320.082,342.022,320.082,320.652,320.65-
05 Sep. 20182,333.042,341.372,321.332,321.332,321.33-
04 Sep. 20182,348.652,358.882,332.342,336.382,336.38-
03 Sep. 20182,344.302,353.092,339.392,346.082,346.08-
31 Aug. 20182,328.522,345.852,310.782,345.852,345.85-
30 Aug. 20182,352.062,359.582,325.802,330.922,330.92-
29 Aug. 20182,316.732,348.442,316.662,348.442,348.44-
28 Aug. 20182,313.852,323.452,310.992,316.282,316.28-
27 Aug. 20182,281.872,312.932,281.872,312.932,312.93-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...