MICEXINDEXCF.ME - MICEX Index

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20182,415.042,440.032,412.702,431.292,431.29-
Dec 06, 20182,438.792,438.792,391.632,412.312,412.31-
Dec 05, 20182,425.022,445.552,409.322,445.552,445.55-
Dec 04, 20182,440.632,449.922,426.712,443.382,443.38-
Dec 03, 20182,405.182,446.152,405.182,441.192,441.19-
Nov 30, 20182,394.542,402.142,378.742,392.502,392.50-
Nov 29, 20182,387.452,410.492,377.922,398.562,398.56-
Nov 28, 20182,341.112,386.822,341.112,381.122,381.12-
Nov 27, 20182,311.172,345.012,310.322,338.712,338.71-
Nov 26, 20182,344.382,346.942,284.302,308.502,308.50-
Nov 23, 20182,368.392,368.392,334.002,342.972,342.97-
Nov 22, 20182,358.142,372.062,348.042,369.532,369.53-
Nov 21, 20182,339.292,362.282,336.182,357.972,357.97-
Nov 20, 20182,371.712,371.712,323.952,341.602,341.60-
Nov 19, 20182,375.212,391.722,368.452,373.782,373.78-
Nov 16, 20182,384.762,398.202,365.202,372.672,372.67-
Nov 15, 20182,382.432,396.932,377.482,381.452,381.45-
Nov 14, 20182,368.892,379.672,346.682,378.592,378.59-
Nov 13, 20182,388.272,398.952,373.612,374.942,374.94-
Nov 12, 20182,407.972,425.082,391.572,393.812,393.81-
Nov 09, 20182,431.852,431.852,385.232,403.472,403.47-
Nov 08, 20182,446.232,454.842,430.842,438.622,438.62-
Nov 07, 20182,411.462,445.342,392.052,445.342,445.34-
Nov 06, 20182,381.382,412.312,381.382,412.312,412.31-
Nov 02, 20182,364.362,385.952,363.642,377.952,377.95-
Nov 01, 20182,352.942,366.372,333.092,359.332,359.33-
Oct 31, 20182,306.182,352.712,306.182,352.712,352.71-
Oct 30, 20182,311.542,316.892,283.132,299.982,299.98-
Oct 29, 20182,290.532,321.772,287.052,317.062,317.06-
Oct 26, 20182,328.822,328.822,275.582,293.222,293.22-
Oct 25, 20182,323.032,336.682,307.062,331.592,331.59-
Oct 24, 20182,311.282,348.872,307.962,336.492,336.49-
Oct 23, 20182,302.842,321.462,289.232,305.582,305.58-
Oct 22, 20182,347.292,361.002,306.262,308.562,308.56-
Oct 19, 20182,381.062,381.832,342.052,344.792,344.79-
Oct 18, 20182,408.972,411.222,377.372,378.622,378.62-
Oct 17, 20182,422.452,433.502,400.532,411.422,411.42-
Oct 16, 20182,387.352,418.652,377.812,417.262,417.26-
Oct 15, 20182,405.532,414.162,374.802,389.052,389.05-
Oct 12, 20182,371.682,407.402,371.682,403.022,403.02-
Oct 11, 20182,386.032,388.632,351.682,366.472,366.47-
Oct 10, 20182,445.782,454.282,411.062,417.692,417.69-
Oct 09, 20182,459.632,478.872,443.832,443.832,443.83-
Oct 08, 20182,449.952,466.172,436.492,454.282,454.28-
Oct 05, 20182,458.282,466.312,436.982,450.902,450.90-
Oct 04, 20182,492.542,498.072,459.022,465.032,465.03-
Oct 03, 20182,451.452,501.782,451.452,493.912,493.91-
Oct 02, 20182,475.652,480.192,445.512,449.702,449.70-
Oct 01, 20182,481.452,493.822,461.772,472.222,472.22-
Sep 28, 20182,467.952,476.862,446.532,475.362,475.36-
Sep 27, 20182,423.752,474.572,423.142,474.572,474.57-
Sep 26, 20182,445.352,449.422,421.452,427.292,427.29-
Sep 25, 20182,432.762,444.652,420.302,444.222,444.22-
Sep 24, 20182,426.412,432.642,417.452,430.012,430.01-
Sep 21, 2018------
Sep 20, 20182,405.362,434.942,400.892,400.892,400.89-
Sep 19, 20182,405.312,416.532,396.182,404.422,404.42-
Sep 18, 20182,374.092,402.582,372.002,402.582,402.58-
Sep 17, 20182,362.242,373.762,350.092,373.752,373.75-
Sep 14, 20182,359.062,369.062,345.512,360.262,360.26-
Sep 13, 20182,339.402,373.612,339.402,357.322,357.32-
Sep 12, 20182,339.772,350.002,328.282,340.632,340.63-
Sep 11, 20182,336.162,345.652,314.802,335.192,335.19-
Sep 10, 20182,322.672,335.852,320.042,335.852,335.85-
Sep 07, 20182,321.662,330.842,305.272,321.822,321.82-
Sep 06, 20182,320.082,342.022,320.082,320.652,320.65-
Sep 05, 20182,333.042,341.372,321.332,321.332,321.33-
Sep 04, 20182,348.652,358.882,332.342,336.382,336.38-
Sep 03, 20182,344.302,353.092,339.392,346.082,346.08-
Aug 31, 20182,328.522,345.852,310.782,345.852,345.85-
Aug 30, 20182,352.062,359.582,325.802,330.922,330.92-
Aug 29, 20182,316.732,348.442,316.662,348.442,348.44-
Aug 28, 20182,313.852,323.452,310.992,316.282,316.28-
Aug 27, 20182,281.872,312.932,281.872,312.932,312.93-
Aug 24, 20182,258.942,281.742,240.712,279.762,279.76-
Aug 23, 20182,293.982,303.472,258.112,260.042,260.04-
Aug 22, 20182,296.172,306.102,278.232,297.062,297.06-
Aug 21, 20182,274.362,291.762,259.812,291.762,291.76-
Aug 20, 20182,266.062,279.522,265.192,272.492,272.49-
Aug 17, 20182,261.692,268.892,247.452,255.122,255.12-
Aug 16, 20182,269.022,273.442,249.772,261.092,261.09-
Aug 15, 20182,281.402,282.342,246.452,267.132,267.13-
Aug 14, 20182,298.732,305.882,268.922,282.882,282.88-
Aug 13, 20182,264.602,298.362,255.752,285.612,285.61-
Aug 10, 20182,295.592,308.462,259.672,275.052,275.05-
Aug 09, 20182,282.022,309.582,257.512,309.582,309.58-
Aug 08, 20182,308.622,310.652,275.152,293.012,293.01-
Aug 07, 20182,303.472,320.382,301.212,312.192,312.19-
Aug 06, 20182,297.622,310.962,286.882,299.882,299.88-
Aug 03, 20182,294.372,299.082,277.302,297.992,297.99-
Aug 02, 20182,311.782,321.782,288.112,295.152,295.15-
Aug 01, 20182,317.832,326.362,307.992,315.182,315.18-
Jul 31, 20182,290.762,321.112,286.842,321.112,321.11-
Jul 30, 20182,288.292,298.762,276.682,295.722,295.72-
Jul 27, 20182,293.872,298.072,275.232,292.722,292.72-
Jul 26, 20182,287.752,300.052,283.012,293.072,293.07-
Jul 25, 20182,268.112,285.222,258.312,282.842,282.84-
Jul 24, 20182,264.382,281.622,263.362,278.302,278.30-
Jul 23, 20182,250.572,273.132,250.572,261.252,261.25-
Jul 20, 20182,269.972,274.662,239.772,247.822,247.82-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...