MICEXINDEXCF.ME - MICEX Index

MCX - MCX Real-time price. Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
20 Aug. 20182,266.062,279.522,265.192,272.492,272.49-
17 Aug. 20182,261.692,268.892,247.452,255.122,255.12-
16 Aug. 20182,269.022,273.442,249.772,261.092,261.09-
15 Aug. 20182,281.402,282.342,246.452,267.132,267.13-
14 Aug. 20182,298.732,305.882,268.922,282.882,282.88-
13 Aug. 20182,264.602,298.362,255.752,285.612,285.61-
10 Aug. 20182,295.592,308.462,259.672,275.052,275.05-
09 Aug. 20182,282.022,309.582,257.512,309.582,309.58-
08 Aug. 20182,308.622,310.652,275.152,293.012,293.01-
07 Aug. 20182,303.472,320.382,301.212,312.192,312.19-
06 Aug. 20182,297.622,310.962,286.882,299.882,299.88-
03 Aug. 20182,294.372,299.082,277.302,297.992,297.99-
02 Aug. 20182,311.782,321.782,288.112,295.152,295.15-
01 Aug. 20182,317.832,326.362,307.992,315.182,315.18-
31 Jul. 20182,290.762,321.112,286.842,321.112,321.11-
30 Jul. 20182,288.292,298.762,276.682,295.722,295.72-
27 Jul. 20182,293.872,298.072,275.232,292.722,292.72-
26 Jul. 20182,287.752,300.052,283.012,293.072,293.07-
25 Jul. 20182,268.112,285.222,258.312,282.842,282.84-
24 Jul. 20182,264.382,281.622,263.362,278.302,278.30-
23 Jul. 20182,250.572,273.132,250.572,261.252,261.25-
20 Jul. 20182,269.972,274.662,239.772,247.822,247.82-
19 Jul. 20182,297.152,297.152,262.992,269.452,269.45-
18 Jul. 20182,294.222,303.392,284.452,294.782,294.78-
17 Jul. 20182,325.282,325.282,293.762,310.922,310.92-
16 Jul. 20182,343.022,352.302,321.332,334.182,334.18-
13 Jul. 20182,326.762,346.432,324.902,346.432,346.43-
12 Jul. 20182,332.232,336.522,307.952,322.062,322.06-
11 Jul. 20182,355.792,355.792,326.242,336.152,336.15-
10 Jul. 20182,368.282,379.332,359.162,365.172,365.17-
09 Jul. 20182,351.692,375.832,351.692,373.172,373.17-
06 Jul. 20182,342.622,350.972,319.942,345.382,345.38-
05 Jul. 20182,299.682,346.862,293.782,346.862,346.86-
04 Jul. 20182,301.682,309.572,299.452,304.062,304.06-
03 Jul. 20182,319.372,320.412,296.922,301.652,301.65-
02 Jul. 20182,294.102,327.722,287.852,319.312,319.31-
29 Jun. 20182,262.162,295.952,261.582,295.952,295.95-
28 Jun. 20182,254.462,264.762,246.922,250.262,250.26-
27 Jun. 20182,239.752,265.332,223.282,253.602,253.60-
26 Jun. 20182,238.352,253.302,229.472,231.032,231.03-
25 Jun. 20182,234.222,255.692,232.822,236.652,236.65-
22 Jun. 20182,250.992,262.182,236.442,249.682,249.68-
21 Jun. 20182,255.512,268.932,243.712,245.942,245.94-
20 Jun. 20182,226.492,263.762,226.492,256.272,256.27-
19 Jun. 20182,216.942,228.842,192.632,221.422,221.42-
18 Jun. 20182,234.532,241.302,216.212,222.562,222.56-
15 Jun. 20182,254.092,261.742,235.932,237.532,237.53-
14 Jun. 20182,268.942,269.102,247.962,253.482,253.48-
13 Jun. 20182,275.692,283.732,268.362,270.732,270.73-
11 Jun. 20182,283.642,285.142,260.402,271.742,271.74-
08 Jun. 20182,313.002,316.922,267.922,267.922,267.92-
07 Jun. 20182,318.282,326.442,316.072,316.072,316.07-
06 Jun. 20182,319.332,322.052,302.702,315.452,315.45-
05 Jun. 20182,322.712,329.032,310.822,318.232,318.23-
04 Jun. 20182,299.652,324.202,299.652,323.642,323.64-
01 Jun. 20182,297.132,311.952,292.972,295.342,295.34-
31 May 20182,303.342,315.152,289.652,302.882,302.88-
30 May 20182,298.522,307.822,289.212,297.602,297.60-
29 May 20182,314.112,316.592,285.412,298.002,298.00-
28 May 20182,306.232,314.482,301.822,311.282,311.28-
25 May 20182,297.912,316.132,296.912,306.572,306.57-
24 May 20182,298.732,310.082,289.682,294.012,294.01-
23 May 20182,317.002,318.772,294.982,295.572,295.57-
22 May 20182,333.892,336.772,317.782,326.872,326.87-
21 May 20182,328.422,347.932,328.422,332.632,332.63-
18 May 20182,323.752,338.942,321.932,326.942,326.94-
17 May 20182,342.222,346.042,323.512,323.512,323.51-
16 May 20182,336.522,350.492,328.862,338.392,338.39-
15 May 20182,353.222,354.112,330.592,337.032,337.03-
14 May 20182,345.932,358.592,326.272,357.622,357.62-
11 May 20182,317.602,346.982,317.532,345.262,345.26-
10 May 20182,315.392,322.452,303.152,312.922,312.92-
08 May 20182,292.782,301.992,277.172,301.992,301.99-
07 May 20182,294.102,313.732,292.632,297.122,297.12-
04 May 20182,278.902,294.352,278.902,289.472,289.47-
03 May 20182,303.342,313.852,274.072,274.072,274.07-
02 May 20182,304.282,317.432,298.522,306.422,306.42-
30 Apr. 20182,296.112,322.382,289.332,307.022,307.02-
27 Apr. 20182,287.952,302.542,281.492,301.492,301.49-
26 Apr. 20182,255.662,286.732,253.922,286.022,286.02-
25 Apr. 20182,245.062,253.502,229.662,253.502,253.50-
24 Apr. 20182,260.172,270.612,245.572,253.772,253.77-
23 Apr. 20182,232.332,250.992,212.162,250.992,250.99-
20 Apr. 20182,231.082,242.722,222.812,232.662,232.66-
19 Apr. 20182,248.082,265.922,219.492,230.552,230.55-
18 Apr. 20182,193.732,246.602,191.672,241.492,241.49-
17 Apr. 20182,173.452,191.192,165.212,191.192,191.19-
16 Apr. 20182,156.282,179.752,141.172,143.672,143.67-
13 Apr. 20182,210.022,219.102,167.902,175.162,175.16-
12 Apr. 20182,206.942,220.832,173.602,210.052,210.05-
11 Apr. 20182,172.452,231.262,157.922,192.152,192.15-
10 Apr. 20182,090.732,199.442,083.302,173.762,173.76-
09 Apr. 20182,272.402,272.402,065.322,090.882,090.88-
06 Apr. 20182,286.352,293.992,274.912,281.232,281.23-
05 Apr. 20182,270.162,297.692,270.162,296.252,296.25-
04 Apr. 20182,264.742,273.532,248.482,265.602,265.60-
03 Apr. 2018------
02 Apr. 2018------
30 Mar. 2018------
29 Mar. 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...