МосБиржа (Московская Биржа)
MOEX
161.09 ₽ -0.4% ↓История котировок MOEX
| Дата | Цена открытия | Цена закрытия | Макс. цена | Мин. цена | Изменение | Количесто | Объём (шт) | Объём (руб) |
|---|---|---|---|---|---|---|---|---|
| 2026-08-11 | 161.73 | 161.09 | 162.47 | 160.32 | -0.40% | 15022 | 2,781,650 | 448,447,996 |
| 2026-08-10 | 158.22 | 161.73 | 163.78 | 157.64 | +2.22% | 30276 | 6,464,180 | 1,041,907,450 |
| 2026-08-07 | 160 | 158.22 | 161.2 | 157.3 | -1.20% | 21095 | 2,986,750 | 476,030,384 |
| 2026-08-06 | 161.91 | 160.14 | 162.66 | 157.16 | -1.09% | 32221 | 7,569,670 | 1,210,030,117 |
| 2026-08-05 | 160.63 | 161.9 | 162.93 | 160.1 | +0.80% | 23886 | 4,201,920 | 680,826,038 |
| 2026-08-04 | 161.15 | 160.62 | 162.65 | 158.81 | -0.58% | 36001 | 6,795,730 | 1,088,573,241 |
| 2026-08-03 | 157.65 | 161.55 | 163.79 | 156.29 | +2.43% | 58895 | 9,703,890 | 1,567,228,954 |
| 2026-07-31 | 156.45 | 157.71 | 158 | 155.17 | +0.88% | 29213 | 4,028,300 | 630,227,438 |
| 2026-07-30 | 157.53 | 156.34 | 161.63 | 155.01 | -0.19% | 61476 | 10,236,880 | 1,623,353,103 |
| 2026-07-29 | 155.49 | 156.64 | 157.7 | 155.34 | +0.66% | 26668 | 4,362,700 | 684,629,676 |
| 2026-07-28 | 156.95 | 155.62 | 158.9 | 154.3 | -0.58% | 29353 | 5,908,350 | 921,861,012 |
| 2026-07-27 | 157.4 | 156.52 | 159 | 153.38 | +0.08% | 63229 | 11,563,870 | 1,813,828,439 |
| 2026-07-24 | 146.6 | 156.4 | 157.79 | 145 | +6.52% | 84218 | 19,973,720 | 3,032,357,767 |
| 2026-07-23 | 146.05 | 146.82 | 148.3 | 143.2 | +0.53% | 53645 | 9,369,790 | 1,367,857,038 |
| 2026-07-22 | 145.71 | 146.05 | 147.93 | 142.69 | +0.70% | 41970 | 7,042,700 | 1,025,707,204 |
| 2026-07-21 | 146 | 145.03 | 148.72 | 142.06 | -0.38% | 57683 | 11,344,090 | 1,648,383,138 |
| 2026-07-20 | 134.1 | 145.59 | 145.87 | 134 | +8.33% | 70542 | 14,464,390 | 2,028,942,712 |
| 2026-07-17 | 134.05 | 134.4 | 137.2 | 132.2 | +0.26% | 58905 | 10,442,990 | 1,407,556,036 |
| 2026-07-16 | 137.8 | 134.05 | 139.54 | 134.04 | -2.79% | 49539 | 10,764,590 | 1,475,436,841 |
| 2026-07-15 | 143.5 | 137.9 | 144.3 | 134.92 | -3.84% | 56275 | 12,844,340 | 1,786,404,873 |
| 2026-07-14 | 146.26 | 143.4 | 147.83 | 142.53 | -1.90% | 41988 | 5,936,070 | 861,031,195 |
| 2026-07-13 | 145.45 | 146.18 | 149.2 | 144.63 | +0.24% | 43474 | 7,401,580 | 1,090,334,683 |
| 2026-07-10 | 147.86 | 145.83 | 148.93 | 145 | -1.30% | 48889 | 8,205,490 | 1,207,275,283 |
| 2026-07-09 | 147.38 | 147.75 | 151.88 | 144.16 | -9.80% | 84125 | 21,747,920 | 3,212,436,950 |
| 2026-07-08 | 159.77 | 163.8 | 163.95 | 156.44 | +2.28% | 51294 | 11,701,290 | 1,873,608,010 |
| 2026-07-07 | 165.37 | 160.15 | 165.62 | 154.32 | -3.14% | 83873 | 24,908,710 | 3,931,428,324 |
| 2026-07-06 | 169.76 | 165.35 | 170.15 | 163.02 | -2.33% | 46729 | 8,113,640 | 1,352,689,246 |
| 2026-07-03 | 167.92 | 169.3 | 169.68 | 165.6 | +1.22% | 32470 | 7,963,080 | 1,334,247,209 |
| 2026-07-02 | 170.5 | 167.26 | 172.38 | 165.05 | -1.90% | 36946 | 9,293,640 | 1,569,976,940 |
| 2026-07-01 | 167.89 | 170.5 | 171.7 | 167.05 | +1.55% | 30700 | 6,845,790 | 1,162,014,244 |
| 2026-06-30 | 167.94 | 167.89 | 170.37 | 165.82 | -0.04% | 42649 | 4,967,050 | 834,672,207 |
| 2026-06-29 | 164.57 | 167.95 | 168.4 | 162.22 | +2.50% | 46459 | 8,356,690 | 1,379,265,767 |
| 2026-06-26 | 161.24 | 163.85 | 165.8 | 159.3 | +1.97% | 51421 | 9,306,250 | 1,508,710,360 |
| 2026-06-25 | 161.39 | 160.69 | 162.45 | 158.01 | -0.19% | 40756 | 9,226,060 | 1,477,396,819 |
| 2026-06-24 | 164.85 | 160.99 | 166.05 | 158.47 | -2.34% | 60269 | 8,798,830 | 1,417,272,857 |
| 2026-06-23 | 163.89 | 164.85 | 165.3 | 160.18 | +0.96% | 62916 | 6,760,510 | 1,106,802,388 |
| 2026-06-22 | 170.35 | 163.29 | 172.22 | 160.9 | -4.25% | 58030 | 13,105,670 | 2,178,449,971 |
| 2026-06-19 | 171.39 | 170.53 | 172 | 168.6 | -0.50% | 25188 | 4,057,520 | 690,037,189 |
| 2026-06-18 | 172.84 | 171.38 | 172.85 | 169.14 | -0.56% | 28935 | 4,850,710 | 827,497,235 |
| 2026-06-17 | 175 | 172.35 | 175.05 | 172.02 | -1.37% | 20326 | 3,476,510 | 601,561,978 |
| 2026-06-16 | 178.53 | 174.74 | 179.97 | 173.6 | -1.95% | 27558 | 4,933,270 | 867,633,276 |
| 2026-06-15 | 174.79 | 178.22 | 179.12 | 174.12 | +2.30% | 29396 | 6,832,500 | 1,213,803,177 |
| 2026-06-11 | 174.79 | 174.21 | 176.19 | 174 | -0.37% | 11284 | 2,270,410 | 396,932,995 |
| 2026-06-10 | 174.72 | 174.85 | 175.58 | 172.26 | +0.09% | 19589 | 3,362,320 | 585,194,961 |
| 2026-06-09 | 174.79 | 174.69 | 175.71 | 172.91 | +0.19% | 26817 | 5,217,630 | 909,952,625 |
| 2026-06-08 | 176.84 | 174.36 | 178.4 | 174.23 | -1.35% | 28119 | 5,007,850 | 881,869,794 |
| 2026-06-05 | 178 | 176.74 | 178.69 | 175.2 | -0.55% | 13696 | 2,712,960 | 479,214,008 |
| 2026-06-04 | 177.85 | 177.72 | 179.58 | 176.88 | +0.04% | 13154 | 2,523,850 | 449,718,688 |
| 2026-06-03 | 179.85 | 177.65 | 180.73 | 176.8 | -1.31% | 17281 | 4,120,330 | 739,165,525 |
| 2026-06-02 | 178.77 | 180.01 | 180.05 | 177.5 | +0.69% | 23284 | 4,955,690 | 886,583,390 |
| 2026-06-01 | 174.82 | 178.77 | 179.25 | 174.5 | +2.26% | 37461 | 8,633,440 | 1,533,400,315 |
| 2026-05-29 | 175.46 | 174.82 | 176.95 | 174.01 | -0.17% | 15324 | 5,401,000 | 947,282,768 |
| 2026-05-28 | 175.19 | 175.12 | 176.2 | 174.54 | +0.01% | 14594 | 3,223,390 | 565,031,490 |
| 2026-05-27 | 173.48 | 175.11 | 175.88 | 172.53 | +1.22% | 19094 | 4,406,340 | 770,549,263 |
| 2026-05-26 | 173.45 | 173 | 174.14 | 171.96 | +0.12% | 18227 | 2,608,320 | 451,358,340 |
| 2026-05-25 | 174.41 | 172.79 | 176.26 | 171.91 | -0.96% | 28059 | 5,002,150 | 870,621,723 |
| 2026-05-22 | 175.39 | 174.47 | 176.98 | 173.39 | -0.63% | 19731 | 4,946,630 | 868,110,950 |
| 2026-05-21 | 173.52 | 175.57 | 176.2 | 172.58 | +1.38% | 30327 | 6,698,800 | 1,171,127,352 |
| 2026-05-20 | 174.5 | 173.18 | 174.69 | 171.15 | -0.70% | 34731 | 5,030,070 | 868,920,984 |
| 2026-05-19 | 172.56 | 174.4 | 174.8 | 172.07 | +1.21% | 41650 | 5,652,670 | 982,673,980 |
| 2026-05-18 | 169.44 | 172.32 | 172.58 | 168.82 | +2.09% | 26212 | 4,502,370 | 769,737,895 |
| 2026-05-15 | 170.37 | 168.8 | 171.49 | 168 | -0.92% | 21507 | 3,820,290 | 646,677,943 |
| 2026-05-14 | 173.16 | 170.37 | 173.6 | 170.3 | -1.61% | 16514 | 2,620,890 | 450,096,370 |
| 2026-05-13 | 173.56 | 173.16 | 173.8 | 171.89 | -0.05% | 19378 | 3,912,800 | 675,907,363 |
| 2026-05-12 | 170.7 | 173.25 | 173.9 | 170.23 | +1.47% | 30645 | 3,447,680 | 595,634,368 |
| 2026-05-11 | 169.1 | 170.74 | 171 | 169.1 | +1.26% | 9722 | 1,436,640 | 244,731,412 |
| 2026-05-08 | 167.87 | 168.62 | 169.1 | 167.07 | +0.45% | 11536 | 1,219,030 | 204,808,548 |
| 2026-05-07 | 167.11 | 167.87 | 168.67 | 167 | +0.45% | 10200 | 1,082,520 | 181,471,669 |
| 2026-05-06 | 169.1 | 167.11 | 169.79 | 166.78 | -1.12% | 20742 | 2,663,610 | 446,923,519 |
| 2026-05-05 | 167.11 | 169.01 | 170.15 | 165.54 | +1.10% | 18703 | 2,304,080 | 387,403,584 |
| 2026-05-04 | 167.62 | 167.17 | 169.55 | 166.33 | -0.22% | 21089 | 2,376,460 | 399,002,329 |
| 2026-04-30 | 169.55 | 167.54 | 169.79 | 166.94 | -0.93% | 24164 | 3,120,080 | 523,822,869 |
| 2026-04-29 | 170.01 | 169.11 | 170.89 | 164.55 | -0.52% | 38499 | 7,750,030 | 1,302,509,340 |
| 2026-04-28 | 171.73 | 170 | 172.48 | 168.68 | -1.17% | 19926 | 3,386,420 | 578,594,670 |
| 2026-04-27 | 173.74 | 172.02 | 173.82 | 171.51 | -0.79% | 28640 | 2,327,920 | 401,500,756 |
| 2026-04-24 | 176.84 | 173.39 | 176.99 | 172.05 | -1.75% | 20496 | 4,532,930 | 788,698,974 |
| 2026-04-23 | 174.5 | 176.47 | 177.1 | 174.25 | +1.34% | 15643 | 3,273,810 | 575,700,926 |
| 2026-04-22 | 174.82 | 174.14 | 175 | 172.2 | -0.52% | 34531 | 5,525,330 | 959,406,004 |
| 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 |