MICEXINDEXCF.ME - MICEX Index

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20192,468.312,475.502,448.412,460.822,460.82-
Feb 13, 20192,534.572,535.962,483.812,485.762,485.76-
Feb 12, 20192,510.912,535.662,510.912,533.322,533.32-
Feb 11, 20192,503.882,521.822,503.762,510.222,510.22-
Feb 08, 20192,508.852,511.212,495.002,502.822,502.82-
Feb 07, 20192,537.412,540.452,506.602,509.892,509.89-
Feb 06, 20192,547.532,551.972,533.922,539.732,539.73-
Feb 05, 20192,524.352,549.622,523.782,547.272,547.27-
Feb 04, 20192,523.042,537.472,519.792,523.522,523.52-
Feb 01, 20192,520.082,531.512,512.762,521.702,521.70-
Jan 31, 20192,517.892,536.282,515.862,521.102,521.10-
Jan 30, 20192,497.092,513.772,492.522,511.862,511.86-
Jan 29, 20192,475.682,501.692,464.252,498.352,498.35-
Jan 28, 20192,499.192,502.732,467.502,476.812,476.81-
Jan 25, 20192,485.712,498.232,482.992,498.232,498.23-
Jan 24, 20192,490.052,494.092,470.302,482.712,482.71-
Jan 23, 20192,467.912,493.062,466.592,491.492,491.49-
Jan 22, 20192,466.352,469.872,454.192,468.732,468.73-
Jan 21, 20192,473.672,481.882,468.182,468.252,468.25-
Jan 18, 20192,454.192,473.612,451.652,473.612,473.61-
Jan 17, 20192,436.482,447.642,425.512,447.642,447.64-
Jan 16, 20192,440.342,446.132,426.802,434.602,434.60-
Jan 15, 20192,442.262,457.352,423.862,439.552,439.55-
Jan 14, 20192,438.352,440.152,418.652,440.152,440.15-
Jan 11, 20192,435.712,448.172,430.452,444.452,444.45-
Jan 10, 20192,413.272,434.152,398.162,434.152,434.15-
Jan 09, 20192,393.552,414.132,393.552,414.132,414.13-
Jan 08, 20192,400.962,403.662,375.012,389.692,389.69-
Jan 04, 20192,377.712,406.502,377.712,406.502,406.50-
Jan 03, 20192,370.562,387.212,350.412,375.602,375.60-
Dec 28, 20182,329.962,369.242,329.962,358.502,358.50-
Dec 27, 20182,316.662,340.632,316.662,327.812,327.81-
Dec 26, 20182,291.982,315.982,291.982,308.852,308.85-
Dec 25, 2018------
Dec 24, 20182,345.982,346.362,315.432,322.272,322.27-
Dec 21, 20182,351.982,351.982,330.862,347.172,347.17-
Dec 20, 20182,348.792,352.882,317.572,352.882,352.88-
Dec 19, 20182,347.282,360.362,330.722,358.582,358.58-
Dec 18, 20182,353.752,353.752,321.572,350.292,350.29-
Dec 17, 20182,363.552,379.072,354.872,359.132,359.13-
Dec 14, 20182,376.872,376.872,351.622,365.692,365.69-
Dec 13, 20182,368.302,379.182,359.832,378.502,378.50-
Dec 12, 20182,392.842,395.812,366.762,370.352,370.35-
Dec 11, 20182,397.712,408.072,382.202,394.262,394.26-
Dec 10, 20182,426.402,429.722,396.692,396.842,396.84-
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------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...