МосБиржа (Московская Биржа)
MOEX
175.05 ₽ +2.25% ↑История котировок MOEX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-21 | 171.84 | 175.05 | 175.73 | 170.34 | +2.25% | 41835 | 6,279,650 | 1,090,465,053 |
| 2026-04-20 | 171.98 | 171.19 | 173.08 | 169.86 | -0.39% | 24951 | 3,669,020 | 628,920,244 |
| 2026-04-17 | 172.1 | 171.86 | 172.68 | 171.1 | -0.13% | 17645 | 2,647,510 | 455,105,891 |
| 2026-04-16 | 171 | 172.09 | 173.9 | 171 | +0.44% | 25186 | 3,562,460 | 613,900,990 |
| 2026-04-15 | 170 | 171.34 | 172.22 | 168.6 | +0.94% | 23995 | 3,885,500 | 661,765,749 |
| 2026-04-14 | 168.74 | 169.74 | 170.34 | 167 | +0.86% | 24819 | 2,685,970 | 453,134,821 |
| 2026-04-13 | 168.22 | 168.3 | 170.61 | 166.98 | +0.05% | 19098 | 2,689,100 | 454,191,173 |
| 2026-04-10 | 169.8 | 168.22 | 169.95 | 168.11 | -0.83% | 21528 | 1,595,930 | 269,500,201 |
| 2026-04-09 | 171.2 | 169.63 | 171.33 | 168.56 | -0.72% | 14749 | 2,054,110 | 348,351,559 |
| 2026-04-08 | 170.43 | 170.86 | 172.4 | 170 | +0.09% | 17164 | 2,693,950 | 460,732,660 |
| 2026-04-07 | 170.67 | 170.7 | 171.85 | 170 | +0.02% | 18014 | 2,038,290 | 348,780,545 |
| 2026-04-06 | 167.74 | 170.67 | 170.81 | 167.68 | +1.75% | 24555 | 4,992,790 | 847,148,677 |
| 2026-04-03 | 168.73 | 167.74 | 168.96 | 166.76 | -0.27% | 14781 | 2,184,160 | 367,343,568 |
| 2026-04-02 | 169.52 | 168.19 | 169.8 | 167.78 | -0.68% | 16706 | 2,399,430 | 404,650,503 |
| 2026-04-01 | 170.04 | 169.34 | 170.46 | 168.2 | -0.27% | 18360 | 3,329,560 | 563,884,345 |
| 2026-03-31 | 169.95 | 169.8 | 170.69 | 168.1 | +0.03% | 20497 | 4,330,910 | 732,929,653 |
| 2026-03-30 | 170.78 | 169.75 | 171.9 | 168.81 | -0.59% | 28763 | 5,045,240 | 856,630,129 |
| 2026-03-27 | 172.43 | 170.76 | 172.74 | 170.15 | -0.94% | 22313 | 3,065,450 | 524,329,353 |
| 2026-03-26 | 173.15 | 172.38 | 175.2 | 171.63 | -0.44% | 20198 | 3,829,200 | 662,116,362 |
| 2026-03-25 | 173.3 | 173.15 | 173.86 | 173.01 | -0.18% | 11834 | 2,081,160 | 360,962,552 |
| 2026-03-24 | 174.9 | 173.46 | 175.28 | 173.2 | -0.61% | 14237 | 2,014,830 | 350,538,756 |
| 2026-03-23 | 175.2 | 174.52 | 176.93 | 174 | -0.30% | 18493 | 4,900,890 | 858,768,389 |
| 2026-03-20 | 174.08 | 175.05 | 175.95 | 173.62 | +0.56% | 16010 | 2,949,900 | 517,183,352 |
| 2026-03-19 | 175.02 | 174.08 | 176 | 173 | -0.52% | 22376 | 3,372,570 | 586,422,230 |
| 2026-03-18 | 175.45 | 174.99 | 177.33 | 174.71 | -0.23% | 21034 | 3,127,610 | 550,207,757 |
| 2026-03-17 | 174.82 | 175.4 | 175.7 | 174.24 | +0.50% | 11767 | 1,565,100 | 274,182,175 |
| 2026-03-16 | 174.7 | 174.52 | 176.38 | 174 | -0.03% | 20390 | 3,518,510 | 616,026,655 |
| 2026-03-13 | 173.98 | 174.57 | 175.85 | 173.82 | +0.25% | 19440 | 2,613,540 | 457,781,882 |
| 2026-03-12 | 173.99 | 174.14 | 174.49 | 173.3 | +0.19% | 22774 | 2,719,910 | 473,063,814 |
| 2026-03-11 | 177 | 173.81 | 178.44 | 172.45 | -1.80% | 32025 | 6,212,460 | 1,088,984,636 |
| 2026-03-10 | 176.82 | 177 | 178.36 | 176.46 | +0.10% | 31540 | 3,856,000 | 684,301,588 |
| 2026-03-09 | 177 | 176.82 | 177.99 | 175.1 | +0.29% | 18599 | 2,883,250 | 509,251,952 |
| 2026-03-06 | 176.69 | 176.3 | 177.61 | 176 | -0.23% | 18434 | 3,008,250 | 531,625,438 |
| 2026-03-05 | 179 | 176.7 | 179.54 | 175.1 | -1.14% | 54556 | 10,938,690 | 1,932,163,730 |
| 2026-03-04 | 179.37 | 178.73 | 180.13 | 178.4 | -0.27% | 18077 | 2,860,700 | 513,055,467 |
| 2026-03-03 | 180.77 | 179.21 | 182.24 | 178.11 | -0.86% | 28093 | 4,943,210 | 891,782,163 |
| 2026-03-02 | 184 | 180.77 | 184.43 | 180 | -1.73% | 31947 | 7,334,420 | 1,332,595,938 |
| 2026-02-27 | 183.2 | 183.96 | 184.64 | 183.06 | +0.39% | 13093 | 1,812,250 | 333,346,081 |
| 2026-02-26 | 184.71 | 183.25 | 185.3 | 182.8 | -0.68% | 11095 | 2,024,620 | 372,795,483 |
| 2026-02-25 | 183.32 | 184.5 | 184.7 | 182.75 | +0.80% | 12809 | 2,145,520 | 394,445,795 |
| 2026-02-24 | 181.22 | 183.03 | 185.35 | 181.22 | +1.00% | 34474 | 8,269,630 | 1,520,174,952 |
| 2026-02-20 | 181.29 | 181.22 | 182.88 | 180.83 | +0.02% | 13345 | 2,038,260 | 370,539,204 |
| 2026-02-19 | 180.5 | 181.19 | 182.28 | 180.36 | +0.46% | 13461 | 2,632,090 | 477,937,492 |
| 2026-02-18 | 181.15 | 180.36 | 181.94 | 179.01 | -0.41% | 16387 | 2,864,650 | 517,242,061 |
| 2026-02-17 | 181.67 | 181.11 | 182.6 | 180.6 | +0.03% | 12570 | 2,811,540 | 510,528,059 |
| 2026-02-16 | 183.31 | 181.05 | 184.64 | 180.16 | -0.95% | 32161 | 8,808,720 | 1,610,335,755 |
| 2026-02-13 | 181.04 | 182.79 | 183.85 | 180.06 | +1.11% | 27958 | 6,113,740 | 1,115,097,047 |
| 2026-02-12 | 179.9 | 180.78 | 181.97 | 179.32 | +0.72% | 18739 | 4,512,940 | 815,570,441 |
| 2026-02-11 | 178.6 | 179.48 | 181.21 | 178.4 | +0.51% | 20893 | 5,326,760 | 958,890,772 |
| 2026-02-10 | 178.82 | 178.57 | 179.28 | 177.18 | +0.15% | 14183 | 2,486,840 | 444,069,777 |
| 2026-02-09 | 179.6 | 178.3 | 180.74 | 177.68 | -0.49% | 21145 | 3,084,820 | 552,290,723 |
| 2026-02-06 | 181.24 | 179.17 | 182.34 | 179.01 | -1.14% | 12799 | 3,629,580 | 655,598,294 |
| 2026-02-05 | 182.9 | 181.24 | 183.7 | 178.2 | -0.74% | 27103 | 7,019,320 | 1,270,539,189 |
| 2026-02-04 | 187 | 182.6 | 188.49 | 181.42 | -2.61% | 26195 | 6,938,850 | 1,282,752,820 |
| 2026-02-03 | 182.44 | 187.49 | 190 | 181.85 | +2.78% | 51915 | 18,570,630 | 3,484,250,075 |
| 2026-02-02 | 181.94 | 182.42 | 183.35 | 180 | +0.24% | 26200 | 4,016,570 | 729,221,916 |
| 2026-01-30 | 185 | 181.98 | 186.07 | 181 | -1.57% | 21709 | 7,579,540 | 1,386,697,247 |
| 2026-01-29 | 184.2 | 184.89 | 187.4 | 183 | +0.72% | 27828 | 7,329,180 | 1,359,813,402 |
| 2026-01-28 | 185.08 | 183.56 | 186.6 | 182.51 | -0.82% | 27050 | 4,991,220 | 919,857,711 |
| 2026-01-27 | 179.84 | 185.08 | 186.6 | 179.27 | +2.91% | 38121 | 10,986,500 | 2,024,911,034 |
| 2026-01-26 | 181.34 | 179.84 | 181.95 | 179.01 | -0.89% | 25952 | 3,564,700 | 642,150,614 |
| 2026-01-23 | 180.71 | 181.45 | 181.89 | 179.54 | +0.69% | 13869 | 2,957,490 | 534,853,753 |
| 2026-01-22 | 182.2 | 180.21 | 182.55 | 178.61 | -0.81% | 31303 | 5,105,470 | 920,895,262 |
| 2026-01-21 | 180.65 | 181.68 | 182.76 | 178.44 | +1.02% | 21129 | 5,140,120 | 930,693,886 |
| 2026-01-20 | 176.98 | 179.85 | 180.86 | 176.15 | +1.62% | 20830 | 5,314,750 | 948,866,654 |
| 2026-01-19 | 176.1 | 176.98 | 178.2 | 174.68 | +0.50% | 23958 | 4,888,530 | 862,799,928 |
| 2026-01-16 | 173.6 | 176.1 | 176.34 | 172.82 | +1.72% | 14992 | 3,329,970 | 582,506,165 |
| 2026-01-15 | 172 | 173.13 | 173.45 | 171.22 | +0.77% | 18179 | 2,939,350 | 507,499,666 |
| 2026-01-14 | 171.24 | 171.81 | 172.39 | 170.01 | +0.56% | 11968 | 2,368,010 | 405,811,271 |
| 2026-01-13 | 173.05 | 170.86 | 173.64 | 170.07 | -1.25% | 22560 | 3,210,310 | 550,104,773 |
| 2026-01-12 | 173.44 | 173.02 | 175.89 | 172.41 | -0.28% | 23718 | 4,532,850 | 788,648,791 |
| 2026-01-09 | 171.12 | 173.51 | 173.98 | 170.78 | +1.25% | 11740 | 3,340,610 | 578,764,263 |
| 2026-01-08 | 171.01 | 171.36 | 171.69 | 170.41 | -0.41% | 7187 | 1,470,000 | 251,336,886 |
| 2026-01-06 | 172 | 172.07 | 173.5 | 171.61 | +0.09% | 10098 | 1,110,540 | 191,543,751 |
| 2026-01-05 | 173.3 | 171.92 | 173.8 | 170.32 | 0.00% | 13024 | 1,610,690 | 276,331,689 |