MICEXINDEXCF.ME - MICEX Index

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20182,294.222,303.392,284.452,294.782,294.78-
Jul 17, 20182,325.282,325.282,293.762,310.922,310.92-
Jul 16, 20182,343.022,352.302,321.332,334.182,334.18-
Jul 13, 20182,326.762,346.432,324.902,346.432,346.43-
Jul 12, 20182,332.232,336.522,307.952,322.062,322.06-
Jul 11, 20182,355.792,355.792,326.242,336.152,336.15-
Jul 10, 20182,368.282,379.332,359.162,365.172,365.17-
Jul 09, 20182,351.692,375.832,351.692,373.172,373.17-
Jul 06, 20182,342.622,350.972,319.942,345.382,345.38-
Jul 05, 20182,299.682,346.862,293.782,346.862,346.86-
Jul 04, 20182,301.682,309.572,299.452,304.062,304.06-
Jul 03, 20182,319.372,320.412,296.922,301.652,301.65-
Jul 02, 20182,294.102,327.722,287.852,319.312,319.31-
Jun 29, 20182,262.162,295.952,261.582,295.952,295.95-
Jun 28, 20182,254.462,264.762,246.922,250.262,250.26-
Jun 27, 20182,239.752,265.332,223.282,253.602,253.60-
Jun 26, 20182,238.352,253.302,229.472,231.032,231.03-
Jun 25, 20182,234.222,255.692,232.822,236.652,236.65-
Jun 22, 20182,250.992,262.182,236.442,249.682,249.68-
Jun 21, 20182,255.512,268.932,243.712,245.942,245.94-
Jun 20, 20182,226.492,263.762,226.492,256.272,256.27-
Jun 19, 20182,216.942,228.842,192.632,221.422,221.42-
Jun 18, 20182,234.532,241.302,216.212,222.562,222.56-
Jun 15, 20182,254.092,261.742,235.932,237.532,237.53-
Jun 14, 20182,268.942,269.102,247.962,253.482,253.48-
Jun 13, 20182,275.692,283.732,268.362,270.732,270.73-
Jun 11, 20182,283.642,285.142,260.402,271.742,271.74-
Jun 08, 20182,313.002,316.922,267.922,267.922,267.92-
Jun 07, 20182,318.282,326.442,316.072,316.072,316.07-
Jun 06, 20182,319.332,322.052,302.702,315.452,315.45-
Jun 05, 20182,322.712,329.032,310.822,318.232,318.23-
Jun 04, 20182,299.652,324.202,299.652,323.642,323.64-
Jun 01, 20182,297.132,311.952,292.972,295.342,295.34-
May 31, 20182,303.342,315.152,289.652,302.882,302.88-
May 30, 20182,298.522,307.822,289.212,297.602,297.60-
May 29, 20182,314.112,316.592,285.412,298.002,298.00-
May 28, 20182,306.232,314.482,301.822,311.282,311.28-
May 25, 20182,297.912,316.132,296.912,306.572,306.57-
May 24, 20182,298.732,310.082,289.682,294.012,294.01-
May 23, 20182,317.002,318.772,294.982,295.572,295.57-
May 22, 20182,333.892,336.772,317.782,326.872,326.87-
May 21, 20182,328.422,347.932,328.422,332.632,332.63-
May 18, 20182,323.752,338.942,321.932,326.942,326.94-
May 17, 20182,342.222,346.042,323.512,323.512,323.51-
May 16, 20182,336.522,350.492,328.862,338.392,338.39-
May 15, 20182,353.222,354.112,330.592,337.032,337.03-
May 14, 20182,345.932,358.592,326.272,357.622,357.62-
May 11, 20182,317.602,346.982,317.532,345.262,345.26-
May 10, 20182,315.392,322.452,303.152,312.922,312.92-
May 08, 20182,292.782,301.992,277.172,301.992,301.99-
May 07, 20182,294.102,313.732,292.632,297.122,297.12-
May 04, 20182,278.902,294.352,278.902,289.472,289.47-
May 03, 20182,303.342,313.852,274.072,274.072,274.07-
May 02, 20182,304.282,317.432,298.522,306.422,306.42-
Apr 30, 20182,296.112,322.382,289.332,307.022,307.02-
Apr 27, 20182,287.952,302.542,281.492,301.492,301.49-
Apr 26, 20182,255.662,286.732,253.922,286.022,286.02-
Apr 25, 20182,245.062,253.502,229.662,253.502,253.50-
Apr 24, 20182,260.172,270.612,245.572,253.772,253.77-
Apr 23, 20182,232.332,250.992,212.162,250.992,250.99-
Apr 20, 20182,231.082,242.722,222.812,232.662,232.66-
Apr 19, 20182,248.082,265.922,219.492,230.552,230.55-
Apr 18, 20182,193.732,246.602,191.672,241.492,241.49-
Apr 17, 20182,173.452,191.192,165.212,191.192,191.19-
Apr 16, 20182,156.282,179.752,141.172,143.672,143.67-
Apr 13, 20182,210.022,219.102,167.902,175.162,175.16-
Apr 12, 20182,206.942,220.832,173.602,210.052,210.05-
Apr 11, 20182,172.452,231.262,157.922,192.152,192.15-
Apr 10, 20182,090.732,199.442,083.302,173.762,173.76-
Apr 09, 20182,272.402,272.402,065.322,090.882,090.88-
Apr 06, 20182,286.352,293.992,274.912,281.232,281.23-
Apr 05, 20182,270.162,297.692,270.162,296.252,296.25-
Apr 04, 20182,264.742,273.532,248.482,265.602,265.60-
Apr 03, 2018------
Apr 02, 2018------
Mar 30, 2018------
Mar 29, 2018------
Mar 28, 2018------
Mar 27, 2018------
Mar 26, 2018------
Mar 23, 20182,272.322,288.152,259.782,285.532,285.53-
Mar 22, 20182,311.312,317.382,279.632,285.762,285.76-
Mar 21, 20182,292.742,316.082,290.182,309.362,309.36-
Mar 20, 20182,281.532,293.852,263.482,291.182,291.18-
Mar 19, 20182,299.012,302.782,279.502,281.722,281.72-
Mar 16, 20182,273.512,294.602,255.952,294.602,294.60-
Mar 15, 20182,275.062,284.792,262.212,272.492,272.49-
Mar 14, 20182,316.602,316.602,275.242,275.242,275.24-
Mar 13, 20182,315.242,326.062,305.252,319.382,319.38-
Mar 12, 20182,317.192,326.412,309.602,318.012,318.01-
Mar 09, 20182,290.772,311.692,286.232,311.692,311.69-
Mar 07, 20182,299.382,299.382,269.902,291.232,291.23-
Mar 06, 20182,312.602,325.162,302.112,303.322,303.32-
Mar 05, 20182,291.902,317.012,291.902,309.532,309.53-
Mar 02, 20182,295.152,301.772,263.772,288.842,288.84-
Mar 01, 20182,286.412,306.512,281.222,297.902,297.90-
Feb 28, 20182,338.262,338.262,296.802,296.802,296.80-
Feb 27, 20182,356.752,357.102,333.382,341.892,341.89-
Feb 26, 20182,353.892,376.962,346.732,353.162,353.16-
Feb 22, 20182,316.092,336.822,307.282,336.822,336.82-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...