MOEX Broad Market Index (MOEXBMI)

MOEXBMI
🏛️ 俄罗斯 →
1,960.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 2,031.90 2,079.97 2,031.05 2,079.97 91,625.9M
2024-12-28 1,997.91 2,018.24 1,997.87 2,010.21 78,057.3M
2024-12-27 1,984.75 1,994.59 1,978.78 1,988.78 78,057.3M
2024-12-26 1,987.26 2,001.92 1,975.70 1,995.13 114,613.3M
2024-12-25 1,927.63 1,983.98 1,924.27 1,971.27 152,579.1M
2024-12-24 1,958.07 1,963.98 1,933.01 1,941.30 127,564.7M
2024-12-23 1,932.50 1,976.50 1,920.88 1,950.08 205,227.9M
2024-12-20 1,755.20 1,916.22 1,750.79 1,905.98 252,920.3M
2024-12-19 1,757.28 1,784.61 1,744.29 1,748.49 147,210.5M
2024-12-18 1,735.96 1,743.26 1,722.24 1,742.83 61,881.7M
2024-12-17 1,731.82 1,745.95 1,714.64 1,719.79 77,838.4M
2024-12-16 1,788.37 1,789.02 1,750.87 1,751.30 84,092.2M
2024-12-13 1,793.38 1,799.35 1,784.99 1,797.90 62,075.8M
2024-12-12 1,832.82 1,842.51 1,800.53 1,803.60 74,552.6M
2024-12-11 1,816.57 1,831.14 1,809.15 1,817.54 66,519.4M
2024-12-10 1,857.39 1,857.39 1,820.33 1,824.90 82,383.1M
2024-12-09 1,848.73 1,869.84 1,840.45 1,860.68 77,554.9M
2024-12-06 1,832.91 1,846.10 1,814.07 1,835.06 92,787.9M
2024-12-05 1,790.94 1,827.29 1,766.79 1,817.03 119,955.3M
2024-12-04 1,832.43 1,848.41 1,797.21 1,799.32 90,915.1M
2024-12-03 1,872.15 1,872.15 1,825.71 1,836.89 83,268.9M
2024-12-02 1,869.44 1,880.62 1,865.38 1,871.11 88,432.5M
2024-11-29 1,842.22 1,867.31 1,833.57 1,864.63 112,675.4M
2024-11-28 1,840.85 1,851.97 1,811.10 1,843.26 123,084.6M
2024-11-27 1,794.89 1,817.73 1,755.97 1,802.66 178,373.1M
2024-11-26 1,828.13 1,844.62 1,779.65 1,785.48 139,781.5M
2024-11-25 1,873.83 1,878.87 1,825.52 1,834.97 98,030.3M
2024-11-22 1,902.31 1,902.31 1,868.10 1,870.73 93,101.2M
2024-11-21 1,883.72 1,888.71 1,853.72 1,861.57 115,121.6M
2024-11-20 1,917.29 1,930.25 1,881.59 1,881.97 98,291.8M
2024-11-19 1,959.75 1,966.02 1,900.54 1,905.46 127,025.1M
2024-11-18 1,946.18 1,975.16 1,945.84 1,969.25 101,194.9M
2024-11-15 1,960.73 1,982.86 1,953.22 1,982.48 0.0M
2024-11-14 1,967.64 1,981.42 1,951.58 1,953.36 0.0M
2024-11-13 1,984.71 2,006.03 1,984.47 2,000.43 0.0M
2024-11-12 2,008.56 2,008.56 1,988.80 1,995.25 0.0M
2024-11-11 2,019.37 2,023.33 2,000.57 2,014.51 0.0M
2024-11-08 1,979.86 1,989.01 1,963.96 1,978.33 0.0M
2024-11-07 1,927.63 1,949.21 1,907.37 1,947.05 0.0M
2024-11-06 1,940.59 1,962.72 1,919.13 1,927.63 0.0M
2024-11-05 1,892.74 1,900.58 1,884.11 1,894.91 0.0M
2024-11-02 1,874.88 1,885.74 1,871.32 1,879.67 0.0M
2024-11-01 1,862.72 1,870.71 1,843.04 1,866.35 0.0M
2024-10-31 1,866.81 1,879.30 1,850.24 1,856.35 0.0M
2024-10-30 1,894.14 1,907.26 1,879.76 1,895.73 0.0M
2024-10-29 1,874.51 1,892.84 1,853.30 1,883.86 0.0M
2024-10-28 1,903.87 1,918.45 1,861.39 1,864.58 0.0M
2024-10-25 1,972.12 1,989.48 1,923.08 1,925.30 0.0M
2024-10-24 1,964.79 1,976.11 1,947.81 1,967.51 0.0M
2024-10-23 1,987.57 1,992.81 1,975.04 1,978.88 0.0M
2024-10-22 2,003.18 2,013.11 1,992.39 1,992.98 0.0M
2024-10-21 2,001.23 2,011.34 1,997.80 2,002.89 0.0M
2024-10-18 1,996.32 2,004.93 1,986.49 1,991.94 0.0M
2024-10-17 2,021.61 2,022.70 2,000.49 2,000.49 0.0M
2024-10-16 2,030.31 2,045.95 2,013.36 2,014.76 0.0M
2024-10-15 2,006.83 2,034.06 2,003.30 2,030.76 0.0M
2024-10-14 1,984.72 2,018.15 1,971.49 2,007.55 0.0M
2024-10-11 1,997.27 1,999.89 1,982.10 1,993.87 0.0M
2024-10-10 2,001.03 2,009.06 1,992.23 1,998.76 0.0M
2024-10-09 2,016.18 2,018.83 1,989.85 1,989.85 0.0M
2024-10-08 2,016.53 2,025.17 2,007.98 2,017.50 0.0M
2024-10-07 2,032.05 2,038.39 2,011.27 2,021.07 0.0M
2024-10-04 2,029.07 2,039.03 2,019.36 2,029.30 0.0M
2024-10-03 2,001.83 2,019.38 1,983.08 2,013.19 0.0M
2024-10-02 2,045.76 2,054.47 2,002.89 2,002.89 0.0M
2024-10-01 2,044.09 2,053.53 2,021.51 2,036.70 0.0M
2024-09-30 2,072.37 2,091.01 2,057.03 2,068.29 0.0M
2024-09-27 2,054.85 2,070.09 2,046.32 2,067.74 0.0M
2024-09-26 2,036.76 2,060.34 2,031.47 2,047.62 0.0M
2024-09-25 2,083.19 2,089.36 2,048.02 2,048.02 0.0M
2024-09-24 2,067.24 2,078.79 2,044.87 2,078.79 0.0M
2024-09-23 2,031.25 2,053.62 2,031.25 2,045.25 0.0M
2024-09-20 2,002.69 2,026.04 2,002.69 2,016.75 0.0M
2024-09-19 1,991.11 2,011.73 1,981.95 1,998.97 0.0M
2024-09-18 2,011.76 2,017.00 1,987.22 1,993.66 0.0M
2024-09-17 1,996.65 2,013.98 1,976.36 2,009.82 0.0M
2024-09-16 1,955.14 1,988.05 1,945.18 1,986.76 0.0M
2024-09-13 1,906.85 1,941.88 1,871.52 1,939.91 0.0M
2024-09-12 1,911.89 1,916.40 1,886.95 1,894.33 0.0M
2024-09-11 1,941.49 1,949.31 1,925.71 1,933.36 0.0M
2024-09-10 1,971.69 1,976.93 1,932.87 1,935.65 0.0M
2024-09-09 1,922.56 1,958.21 1,921.03 1,958.21 0.0M
2024-09-06 1,896.31 1,917.55 1,887.45 1,900.35 63,688.0M
2024-09-05 1,907.09 1,928.76 1,889.81 1,899.47 103,594.2M
2024-09-04 1,844.76 1,887.02 1,836.42 1,887.02 83,892.4M
2024-09-03 1,846.72 1,884.43 1,821.13 1,829.15 128,123.4M
2024-09-02 1,895.36 1,901.45 1,838.81 1,842.20 119,569.7M
2024-08-30 1,971.87 1,971.87 1,912.29 1,918.87 98,334.1M
2024-08-29 1,969.86 1,974.60 1,942.41 1,962.16 93,516.9M
2024-08-28 1,978.44 1,978.89 1,932.54 1,958.47 103,522.1M
2024-08-27 2,021.37 2,028.75 1,977.51 1,980.22 79,797.3M
2024-08-26 1,999.34 2,025.90 1,978.85 2,003.99 108,077.9M
2024-08-23 1,971.90 1,979.83 1,923.90 1,931.86 119,618.9M
2024-08-22 2,022.68 2,022.68 1,977.95 1,977.95 102,845.7M
2024-08-21 2,008.74 2,018.01 1,990.61 2,007.49 77,970.9M
2024-08-20 2,017.21 2,029.33 1,993.77 2,007.48 82,857.9M
2024-08-19 2,046.12 2,049.97 2,012.95 2,012.95 71,303.8M
2024-08-16 2,059.10 2,065.39 2,050.08 2,052.19 39,695.1M
2024-08-15 2,076.64 2,080.32 2,057.29 2,058.84 50,986.0M
2024-08-14 2,100.82 2,109.80 2,079.84 2,082.29 62,172.9M
2024-08-13 2,077.46 2,099.89 2,075.81 2,092.81 60,567.9M
2024-08-12 2,060.04 2,072.89 2,041.24 2,063.39 59,582.7M
2024-08-09 2,060.74 2,078.68 2,052.39 2,065.51 38,019.7M
2024-08-08 2,084.74 2,094.03 2,064.72 2,068.54 57,060.0M
2024-08-07 2,065.27 2,085.23 2,033.79 2,084.94 81,821.7M
2024-08-06 2,066.56 2,076.01 2,040.64 2,052.08 61,777.5M
2024-08-05 2,071.24 2,078.59 2,034.77 2,050.78 102,190.2M
2024-08-02 2,117.50 2,124.15 2,093.04 2,101.55 56,027.6M
2024-08-01 2,141.17 2,148.96 2,127.36 2,127.36 44,638.9M
2024-07-31 2,139.46 2,144.25 2,120.80 2,131.57 59,670.5M
2024-07-30 2,105.39 2,136.73 2,096.26 2,132.45 79,689.2M
2024-07-29 2,153.16 2,153.16 2,104.44 2,104.44 87,659.5M
2024-07-26 2,197.15 2,216.91 2,152.73 2,167.33 127,645.5M
2024-07-25 2,200.25 2,205.49 2,187.60 2,202.88 54,454.3M
2024-07-24 2,193.00 2,210.84 2,183.39 2,208.90 63,381.4M
2024-07-23 2,194.17 2,195.90 2,175.49 2,191.82 57,277.2M
2024-07-22 2,188.82 2,201.76 2,179.23 2,189.52 75,358.1M
2024-07-19 2,164.79 2,188.75 2,153.39 2,176.92 83,485.2M
2024-07-18 2,114.44 2,156.80 2,105.60 2,156.80 78,446.3M
2024-07-17 2,144.82 2,157.89 2,125.91 2,131.82 87,090.6M
2024-07-16 2,112.14 2,141.64 2,082.80 2,129.82 114,892.4M
2024-07-15 2,163.32 2,166.51 2,106.58 2,108.63 87,467.9M
2024-07-12 2,183.27 2,185.41 2,140.57 2,151.94 80,290.7M
2024-07-11 2,100.50 2,168.23 2,099.81 2,165.59 135,333.6M
2024-07-10 2,202.16 2,208.55 2,144.89 2,150.53 117,680.0M
2024-07-09 2,259.66 2,261.71 2,206.52 2,209.05 92,519.2M
2024-07-08 2,289.68 2,298.38 2,261.68 2,267.45 63,789.3M
2024-07-05 2,269.76 2,288.26 2,249.97 2,281.44 84,976.7M
2024-07-04 2,306.93 2,316.27 2,265.56 2,272.57 74,717.4M
2024-07-03 2,333.94 2,338.48 2,317.87 2,322.11 72,186.5M
2024-07-02 2,319.48 2,335.82 2,315.26 2,333.02 71,104.1M
2024-07-01 2,298.09 2,312.44 2,290.31 2,311.91 59,023.0M
2024-06-28 2,286.91 2,298.12 2,281.87 2,290.30 54,885.9M
2024-06-27 2,293.12 2,294.18 2,268.13 2,288.30 65,994.0M
2024-06-26 2,278.46 2,292.87 2,274.07 2,289.45 0.0M
2024-06-24 2,256.74 2,268.28 2,256.86 2,256.86 0.0M
2024-06-14 2,308.22 2,341.53 2,299.55 2,338.72 0.0M
2024-06-13 2,210.41 2,311.92 2,208.30 2,307.44 0.0M
2024-06-11 2,312.62 2,322.04 2,292.12 2,307.81 0.0M
2024-06-10 2,363.29 2,369.27 2,315.85 2,316.27 0.0M
2024-06-07 2,329.15 2,376.64 2,323.83 2,353.30 0.0M
2024-06-06 2,326.93 2,338.68 2,312.25 2,321.60 0.0M
2024-06-05 2,342.72 2,354.84 2,324.13 2,336.52 0.0M
2024-06-04 2,298.06 2,326.68 2,280.36 2,316.95 0.0M
2024-06-03 2,319.93 2,334.87 2,241.05 2,280.36 0.0M
2024-05-31 2,363.69 2,371.86 2,330.01 2,333.82 0.0M
2024-05-30 2,423.73 2,425.57 2,378.39 2,383.04 0.0M
2024-05-29 2,405.92 2,412.11 2,384.73 2,408.72 0.0M
2024-05-28 2,403.17 2,430.30 2,380.23 2,399.31 0.0M
2024-05-27 2,455.96 2,462.66 2,394.33 2,395.10 0.0M
2024-05-24 2,498.03 2,499.57 2,452.31 2,465.44 0.0M
2024-05-23 2,492.91 2,501.36 2,476.23 2,499.97 0.0M
2024-05-22 2,496.93 2,506.23 2,495.88 2,502.48 0.0M
2024-05-21 2,500.88 2,513.83 2,477.29 2,490.69 0.0M
2024-05-20 2,555.55 2,558.71 2,520.35 2,520.35 0.0M
2024-05-17 2,541.65 2,547.84 2,536.70 2,544.30 0.0M
2024-05-16 2,531.72 2,537.08 2,528.09 2,534.14 0.0M
2024-05-15 2,523.57 2,528.10 2,519.50 2,522.93 0.0M
2024-05-14 2,522.33 2,522.62 2,514.96 2,519.53 0.0M
2024-05-13 2,517.20 2,521.03 2,509.39 2,515.47 0.0M
2024-05-10 2,504.59 2,511.24 2,504.59 2,509.72 0.0M
2024-05-08 2,501.19 2,503.06 2,496.82 2,498.01 0.0M
2024-05-07 2,482.25 2,495.50 2,482.25 2,494.97 0.0M
2024-05-06 2,507.72 2,507.72 2,489.51 2,501.30 0.0M
2024-05-03 2,508.05 2,511.21 2,493.13 2,505.72 0.0M
2024-05-02 2,526.24 2,530.73 2,504.13 2,506.10 0.0M
2024-04-30 2,535.09 2,536.81 2,521.89 2,525.28 0.0M
2024-04-29 2,525.22 2,532.63 2,523.84 2,530.94 0.0M
2024-04-26 2,511.09 2,517.95 2,503.90 2,511.76 0.0M
2024-04-25 2,499.37 2,507.84 2,496.34 2,504.97 0.0M
2024-04-24 2,508.75 2,510.45 2,493.67 2,497.68 0.0M
2024-04-23 2,538.82 2,540.31 2,503.95 2,505.48 0.0M
2024-04-22 2,527.06 2,534.81 2,522.09 2,534.20 0.0M
2024-04-19 2,522.62 2,531.46 2,515.35 2,528.40 0.0M
2024-04-18 2,515.74 2,519.73 2,504.99 2,518.02 0.0M
2024-04-17 2,528.48 2,532.91 2,509.42 2,517.56 0.0M
2024-04-16 2,533.73 2,534.08 2,520.20 2,522.88 0.0M
2024-04-15 2,519.87 2,532.39 2,516.99 2,529.33 0.0M
2024-04-12 2,515.30 2,523.44 2,511.86 2,518.13 0.0M
2024-04-11 2,512.40 2,519.05 2,501.78 2,506.96 0.0M
2024-04-10 2,498.62 2,507.44 2,483.21 2,507.35 0.0M
2024-04-09 2,497.57 2,509.15 2,485.20 2,489.41 0.0M
2024-04-08 2,482.16 2,495.86 2,481.08 2,491.98 0.0M
2024-04-05 2,472.68 2,477.79 2,467.55 2,474.49 0.0M
2024-04-04 2,477.81 2,483.42 2,471.78 2,482.15 0.0M
2024-04-03 2,465.38 2,474.84 2,460.54 2,474.09 0.0M
2024-04-02 2,455.53 2,459.08 2,446.02 2,456.50 0.0M
2024-04-01 2,437.14 2,452.31 2,437.14 2,449.40 0.0M
2024-03-29 2,415.99 2,426.61 2,408.31 2,426.61 0.0M
2024-03-28 2,411.52 2,414.32 2,405.69 2,413.76 0.0M
2024-03-27 2,400.72 2,406.83 2,390.72 2,406.83 0.0M
2024-03-26 2,396.64 2,397.81 2,387.15 2,393.96 0.0M
2024-03-25 2,370.94 2,390.99 2,358.39 2,390.99 0.0M
2024-03-22 2,402.18 2,404.39 2,376.24 2,385.14 0.0M
2024-03-21 2,395.77 2,401.16 2,374.85 2,394.66 0.0M
2024-03-20 2,383.20 2,394.28 2,373.29 2,380.15 0.0M
2024-03-19 2,399.03 2,406.53 2,371.72 2,378.91 0.0M
2024-03-18 2,410.01 2,412.52 2,398.17 2,401.53 0.0M
2024-03-15 2,399.94 2,413.74 2,398.79 2,403.26 0.0M
2024-03-14 2,414.94 2,417.91 2,395.17 2,401.50 0.0M
2024-03-13 2,433.45 2,436.00 2,417.44 2,419.72 0.0M
2024-03-12 2,419.31 2,430.62 2,409.81 2,428.68 0.0M
2024-03-11 2,428.87 2,435.48 2,420.27 2,421.37 0.0M
2024-03-07 2,412.67 2,418.76 2,408.82 2,417.55 0.0M
2024-03-06 2,406.06 2,419.42 2,399.39 2,413.83 0.0M
2024-03-05 2,411.12 2,415.78 2,395.47 2,407.56 0.0M
2024-03-04 2,391.34 2,405.39 2,390.51 2,404.30 0.0M
2024-03-01 2,377.94 2,383.84 2,370.00 2,382.00 0.0M
2024-02-29 2,357.42 2,376.14 2,351.91 2,375.43 0.0M
2024-02-28 2,346.89 2,363.95 2,344.72 2,353.37 0.0M
2024-02-27 2,347.64 2,351.65 2,337.59 2,341.42 0.0M
2024-02-26 2,326.13 2,343.17 2,326.13 2,343.17 0.0M
2024-02-22 2,298.18 2,308.33 2,289.52 2,290.13 0.0M
2024-02-21 2,313.04 2,320.99 2,283.47 2,287.15 0.0M
2024-02-20 2,358.56 2,358.84 2,336.79 2,337.60 0.0M
2024-02-19 2,369.75 2,371.23 2,358.15 2,364.82 0.0M
2024-02-16 2,385.23 2,387.49 2,359.65 2,364.13 0.0M
2024-02-15 2,371.15 2,381.41 2,362.24 2,381.27 0.0M
2024-02-14 2,379.40 2,382.46 2,371.28 2,375.71 0.0M
2024-02-13 2,373.03 2,376.93 2,366.25 2,373.27 0.0M
2024-02-12 2,365.50 2,368.88 2,354.06 2,368.88 0.0M
2024-02-09 2,356.15 2,363.94 2,348.59 2,363.94 0.0M
2024-02-08 2,378.93 2,382.32 2,360.63 2,364.26 0.0M
2024-02-07 2,366.31 2,377.66 2,364.34 2,375.69 0.0M
2024-02-06 2,359.33 2,362.60 2,355.98 2,362.60 0.0M
2024-02-05 2,350.49 2,357.89 2,350.17 2,354.28 0.0M
2024-02-02 2,353.84 2,357.44 2,344.87 2,353.04 0.0M
2024-02-01 2,352.34 2,358.87 2,349.88 2,355.28 0.0M
2024-01-31 2,336.13 2,349.22 2,334.31 2,345.79 0.0M
2024-01-30 2,321.57 2,331.94 2,319.76 2,331.94 0.0M
2024-01-29 2,315.47 2,323.53 2,315.15 2,318.29 0.0M
2024-01-26 2,310.98 2,314.97 2,305.10 2,308.45 0.0M
2024-01-25 2,311.92 2,312.37 2,295.43 2,305.03 0.0M
2024-01-24 2,319.25 2,324.43 2,302.84 2,309.10 0.0M
2024-01-23 2,320.06 2,321.27 2,312.06 2,318.27 0.0M
2024-01-22 2,310.26 2,320.66 2,305.45 2,316.08 0.0M
2024-01-19 2,319.01 2,321.33 2,302.92 2,311.12 0.0M
2024-01-18 2,329.47 2,331.11 2,319.37 2,320.98 0.0M
2024-01-17 2,315.66 2,327.22 2,312.25 2,324.51 0.0M
2024-01-16 2,324.24 2,324.24 2,306.94 2,318.34 0.0M
2024-01-15 2,327.21 2,333.48 2,316.68 2,322.21 0.0M
2024-01-12 2,319.35 2,330.51 2,315.87 2,321.99 0.0M
2024-01-11 2,302.86 2,318.51 2,296.19 2,318.51 0.0M
2024-01-10 2,301.25 2,314.49 2,300.17 2,307.41 0.0M
2024-01-09 2,297.02 2,301.71 2,288.16 2,299.64 0.0M
2024-01-08 2,285.41 2,299.47 2,284.67 2,299.02 0.0M
2024-01-05 2,284.87 2,287.31 2,276.26 2,282.44 0.0M
2024-01-04 2,283.37 2,285.87 2,280.36 2,282.31 0.0M
2024-01-03 2,252.51 2,276.90 2,252.22 2,275.44 0.0M