MICEXINDEXCF.ME - MICEX Index

MCX - MCX Real-time price. Currency in RUB
DateOpenHighLowClose*Adj. close**Volume
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-
24 Aug. 20182,258.942,281.742,240.712,279.762,279.76-
23 Aug. 20182,293.982,303.472,258.112,260.042,260.04-
22 Aug. 20182,296.172,306.102,278.232,297.062,297.06-
21 Aug. 20182,274.362,291.762,259.812,291.762,291.76-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...