MICEXINDEXCF.ME - MICEX Index

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 19, 20182,297.152,297.152,262.992,269.452,269.45-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...