MOEX Innovations (MOEXINN)

MOEXINN
🏛️ 俄罗斯 →
326.65
最后更新: 2025-09-29
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
2021-12-30 504.74 518.25 504.74 515.93 0.0M
2021-12-29 509.30 513.52 503.70 503.70 0.0M
2021-12-28 505.54 513.56 503.01 509.78 0.0M
2021-12-27 504.46 512.97 502.67 506.26 0.0M
2021-12-24 503.00 505.54 498.46 503.64 0.0M
2021-12-23 509.94 509.98 501.69 503.00 0.0M
2021-12-22 511.90 513.34 508.26 511.81 0.0M
2021-12-21 502.29 511.14 501.92 510.89 0.0M
2021-12-20 504.28 512.57 500.66 501.99 0.0M
2021-12-17 514.86 514.86 501.75 504.28 0.0M
2021-12-16 504.46 517.58 503.66 514.86 0.0M
2021-12-15 504.76 507.44 498.27 498.70 0.0M
2021-12-14 507.32 515.54 501.63 504.28 0.0M
2021-12-13 532.55 536.95 513.61 518.90 0.0M
2021-12-10 532.85 535.07 524.74 532.29 0.0M
2021-12-09 531.66 539.77 527.04 532.86 0.0M
2021-12-08 537.32 539.78 527.19 531.51 0.0M
2021-12-07 516.44 535.81 516.44 535.81 0.0M
2021-12-06 526.04 528.46 502.14 510.65 0.0M
2021-12-03 540.30 541.01 523.86 524.41 0.0M
2021-12-02 556.49 559.76 540.64 540.64 0.0M
2021-12-01 550.63 558.72 550.63 556.19 0.0M
2021-11-30 554.88 554.88 541.42 549.07 0.0M
2021-11-29 549.18 560.84 549.18 553.28 0.0M
2021-11-26 561.54 563.63 548.93 548.93 0.0M
2021-11-25 567.92 572.62 561.34 568.25 0.0M
2021-11-24 571.73 572.72 556.07 569.98 0.0M
2021-11-23 555.70 571.01 543.58 568.37 0.0M
2021-11-22 582.28 582.28 558.48 558.48 0.0M
2021-11-19 582.05 584.77 574.95 581.25 0.0M
2021-11-18 584.17 585.72 574.12 583.15 0.0M
2021-11-17 597.31 604.09 582.05 584.44 0.0M
2021-11-16 598.64 604.83 590.63 595.38 0.0M
2021-11-15 569.78 608.18 567.97 600.64 0.0M
2021-11-12 565.89 569.60 555.87 567.57 0.0M
2021-11-11 566.25 576.92 563.80 564.98 0.0M
2021-11-10 555.66 566.10 555.66 564.04 0.0M
2021-11-09 541.06 552.57 540.90 552.57 0.0M
2021-11-08 532.58 543.72 532.38 541.09 0.0M
2021-11-05 541.31 541.31 530.24 532.81 0.0M
2021-11-03 542.11 542.35 535.21 539.01 0.0M
2021-11-02 542.81 549.54 537.09 539.04 0.0M
2021-11-01 541.84 542.14 531.95 540.09 0.0M
2021-10-29 543.91 543.91 531.25 533.40 0.0M
2021-10-28 551.46 552.86 540.64 548.73 0.0M
2021-10-27 555.76 557.14 547.15 551.18 0.0M
2021-10-26 552.81 562.70 552.81 555.56 0.0M
2021-10-25 553.78 558.37 548.72 552.69 0.0M
2021-10-22 551.38 558.96 549.77 553.35 0.0M
2021-10-21 556.68 556.68 549.22 551.02 0.0M
2021-10-20 561.02 561.02 553.45 556.61 0.0M
2021-10-19 544.84 561.27 544.84 560.59 0.0M
2021-10-18 557.60 560.04 542.66 544.64 0.0M
2021-10-15 547.83 557.31 544.64 556.96 0.0M
2021-10-14 545.32 551.18 543.47 546.06 0.0M
2021-10-13 555.32 555.55 541.97 543.52 0.0M
2021-10-12 554.48 556.10 550.58 555.32 0.0M
2021-10-11 551.78 557.98 551.51 555.21 0.0M
2021-10-08 554.67 558.49 550.02 553.92 0.0M
2021-10-07 548.49 560.77 542.22 554.26 0.0M
2021-10-06 543.19 543.19 534.17 543.02 0.0M
2021-10-05 529.98 539.47 525.94 537.39 0.0M
2021-10-04 527.77 537.24 523.50 527.97 0.0M
2021-10-01 527.34 528.16 521.49 527.24 0.0M
2021-09-30 525.41 532.55 521.72 528.52 0.0M
2021-09-29 537.28 538.97 522.39 525.46 0.0M
2021-09-28 541.74 547.64 535.44 536.18 0.0M
2021-09-27 530.65 545.08 530.65 544.55 0.0M
2021-09-24 539.26 539.60 530.23 530.23 0.0M
2021-09-23 528.49 538.68 527.31 537.55 0.0M
2021-09-22 526.96 529.31 517.47 529.31 0.0M
2021-09-21 530.71 530.71 522.74 526.96 0.0M
2021-09-20 532.10 532.32 517.78 528.64 0.0M
2021-09-17 538.50 544.76 530.65 534.36 0.0M
2021-09-16 534.11 546.20 533.91 537.22 0.0M
2021-09-15 534.29 535.49 528.23 531.57 0.0M
2021-09-14 539.09 539.70 531.70 533.78 0.0M
2021-09-13 541.92 541.92 533.39 537.01 0.0M
2021-09-10 537.60 544.11 535.29 540.96 0.0M
2021-09-09 529.50 550.40 523.77 536.58 0.0M
2021-09-08 529.29 529.29 520.75 529.16 0.0M
2021-09-07 534.93 535.11 526.44 529.73 0.0M
2021-09-06 543.05 543.27 530.41 533.77 0.0M
2021-09-03 551.62 551.62 541.21 541.21 0.0M
2021-09-02 546.49 549.43 542.96 544.40 0.0M
2021-09-01 537.53 546.68 537.13 546.68 0.0M
2021-08-31 548.94 551.61 535.38 537.13 0.0M
2021-08-30 543.54 551.48 542.48 546.70 0.0M
2021-08-27 539.24 544.01 536.38 542.48 0.0M
2021-08-26 542.19 544.38 535.92 538.16 0.0M
2021-08-25 551.31 556.41 538.23 542.28 0.0M
2021-08-24 541.51 552.83 537.45 550.28 0.0M
2021-08-23 526.96 541.20 526.89 540.02 0.0M
2021-08-20 521.44 534.27 521.44 527.35 0.0M
2021-08-19 534.41 534.98 519.91 521.95 0.0M
2021-08-18 543.48 545.44 533.50 533.50 0.0M
2021-08-17 541.41 552.39 533.61 541.82 0.0M
2021-08-16 541.29 545.26 537.37 541.19 0.0M
2021-08-13 539.40 545.56 538.31 539.64 0.0M
2021-08-12 539.02 544.01 536.09 540.30 0.0M
2021-08-11 528.05 538.50 525.91 536.09 0.0M
2021-08-10 521.81 528.98 517.57 527.64 0.0M
2021-08-09 508.69 520.49 506.85 517.57 0.0M
2021-08-06 507.40 510.41 501.38 508.60 0.0M
2021-08-05 502.98 507.13 498.68 507.13 0.0M
2021-08-04 507.98 508.81 501.23 502.41 0.0M
2021-08-03 500.91 511.80 498.38 503.85 0.0M
2021-08-02 505.07 507.04 497.68 500.81 0.0M
2021-07-30 497.17 508.08 490.80 503.59 0.0M
2021-07-29 495.65 502.92 494.52 499.82 0.0M
2021-07-28 479.41 494.52 478.29 494.52 0.0M
2021-07-27 494.64 499.64 478.29 478.29 0.0M
2021-07-26 504.34 505.95 497.77 499.64 0.0M
2021-07-23 505.73 506.04 496.96 503.71 0.0M
2021-07-22 503.08 509.25 501.40 504.89 0.0M
2021-07-21 506.54 511.66 497.45 502.81 0.0M
2021-07-20 513.13 515.74 502.04 505.07 0.0M
2021-07-19 525.29 525.66 507.72 513.31 0.0M
2021-07-16 509.79 525.22 509.65 525.22 0.0M
2021-07-15 529.69 529.69 510.28 510.48 0.0M
2021-07-14 527.59 532.71 521.26 529.49 0.0M
2021-07-13 530.28 530.28 521.15 525.52 0.0M
2021-07-12 503.78 537.26 503.52 528.74 0.0M
2021-07-09 505.77 507.88 491.42 503.01 0.0M
2021-07-08 505.05 510.66 497.64 505.25 0.0M
2021-07-07 492.40 505.66 489.75 505.05 0.0M
2021-07-06 488.65 494.95 485.71 492.14 0.0M
2021-07-05 487.11 489.66 481.39 489.66 0.0M
2021-07-02 481.36 487.88 474.18 485.64 0.0M
2021-07-01 468.86 482.46 468.86 479.29 0.0M
2021-06-30 456.49 474.46 456.49 473.81 0.0M
2021-06-29 453.13 458.73 449.06 456.49 0.0M
2021-06-28 457.31 457.60 450.92 453.13 0.0M
2021-06-25 450.81 457.64 450.63 457.63 0.0M
2021-06-24 459.56 459.87 447.23 450.64 0.0M
2021-06-23 456.62 457.97 452.26 455.46 0.0M
2021-06-22 454.09 458.82 453.33 456.14 0.0M
2021-06-21 455.47 459.49 450.69 453.31 0.0M
2021-06-18 451.24 456.00 450.04 455.89 0.0M
2021-06-17 454.61 457.66 450.11 451.24 0.0M
2021-06-16 450.06 456.05 450.06 454.62 0.0M
2021-06-15 460.91 461.38 449.03 450.45 0.0M
2021-06-14 459.26 462.63 458.32 461.44 0.0M
2021-06-11 460.46 463.64 456.29 459.03 0.0M
2021-06-10 463.85 465.11 457.24 460.61 0.0M
2021-06-09 462.51 468.58 461.08 463.40 0.0M
2021-06-08 457.57 463.77 452.62 460.24 0.0M
2021-06-07 443.62 456.16 443.62 455.32 0.0M
2021-06-04 444.81 446.96 441.52 443.09 0.0M
2021-06-03 452.16 453.61 439.23 442.40 0.0M
2021-06-02 460.19 461.30 447.62 449.59 0.0M
2021-06-01 460.60 466.18 460.20 461.46 0.0M
2021-05-31 460.77 467.32 458.93 459.98 0.0M
2021-05-28 459.68 462.23 456.66 459.57 0.0M
2021-05-27 464.92 465.49 458.69 458.69 0.0M
2021-05-26 461.86 465.87 459.36 464.92 0.0M
2021-05-25 461.11 467.66 458.86 463.32 0.0M
2021-05-24 453.86 465.94 453.70 460.53 0.0M
2021-05-21 450.37 457.39 450.37 453.93 0.0M
2021-05-20 450.13 453.05 446.58 451.75 0.0M
2021-05-19 453.15 456.06 443.99 448.15 0.0M
2021-05-18 449.52 457.21 446.51 453.91 0.0M
2021-05-17 439.55 453.22 437.12 448.53 0.0M
2021-05-14 431.64 440.57 431.55 439.23 0.0M
2021-05-13 442.19 443.46 431.19 431.64 0.0M
2021-05-12 438.15 440.43 432.60 436.92 0.0M
2021-05-11 456.86 456.90 433.70 437.39 0.0M
2021-05-10 464.11 470.26 456.82 457.51 0.0M
2021-05-07 466.63 468.06 457.28 464.80 0.0M
2021-05-06 471.81 471.81 461.52 465.50 0.0M
2021-05-05 454.90 478.49 454.32 472.44 0.0M
2021-05-04 452.21 460.85 447.01 454.44 0.0M
2021-04-30 452.17 455.34 449.29 452.78 0.0M
2021-04-29 457.01 459.62 450.43 452.21 0.0M
2021-04-28 443.80 458.16 443.22 456.35 0.0M
2021-04-27 443.96 450.75 441.56 443.57 0.0M
2021-04-26 438.40 444.04 435.01 444.04 0.0M
2021-04-23 449.31 449.49 438.57 440.14 0.0M
2021-04-22 456.81 457.68 447.15 448.21 0.0M
2021-04-21 453.94 459.31 452.60 455.67 0.0M
2021-04-20 459.87 461.36 449.78 453.79 0.0M
2021-04-19 466.01 471.60 459.43 461.48 0.0M
2021-04-16 466.78 468.64 460.89 465.53 0.0M
2021-04-15 465.88 466.99 450.43 465.25 0.0M
2021-04-14 472.21 473.78 459.54 465.53 0.0M
2021-04-13 463.91 472.73 461.69 471.19 0.0M
2021-04-12 461.24 467.10 455.21 466.19 0.0M
2021-04-09 459.24 462.12 452.13 462.12 0.0M
2021-04-08 454.92 465.63 450.35 461.87 0.0M
2021-04-07 457.83 459.94 446.26 456.42 0.0M
2021-04-06 437.88 457.11 434.40 454.94 0.0M
2021-04-05 427.41 439.05 423.57 436.23 0.0M
2021-04-02 420.61 427.56 419.48 427.56 0.0M
2021-04-01 411.32 423.98 410.75 419.62 0.0M
2021-03-31 408.46 411.60 407.53 409.71 0.0M
2021-03-30 405.80 414.22 401.68 408.00 0.0M
2021-03-29 400.94 408.77 399.64 404.40 0.0M
2021-03-26 399.67 402.19 396.00 398.95 0.0M
2021-03-25 414.59 415.30 396.31 397.31 0.0M
2021-03-24 416.79 418.24 414.41 415.09 0.0M
2021-03-23 420.26 420.95 410.25 418.04 0.0M
2021-03-22 419.35 420.83 414.31 420.03 0.0M
2021-03-19 415.38 420.18 412.54 419.90 0.0M
2021-03-18 398.53 413.71 398.53 405.42 0.0M
2021-03-17 398.25 399.96 394.24 394.24 0.0M
2021-03-16 405.31 412.35 398.01 398.95 0.0M
2021-03-15 400.82 408.03 400.21 404.89 0.0M
2021-03-12 398.68 402.86 398.18 399.56 0.0M
2021-03-11 392.32 401.87 392.32 401.19 0.0M
2021-03-10 389.93 394.72 386.97 391.63 0.0M
2021-03-09 395.12 409.11 387.30 389.93 0.0M
2021-03-05 414.48 414.48 392.03 392.78 0.0M
2021-03-04 417.16 417.77 412.63 414.74 0.0M
2021-03-03 412.40 418.90 412.12 418.42 0.0M
2021-03-02 410.71 413.37 406.99 411.91 0.0M
2021-03-01 413.21 416.53 407.94 410.98 0.0M
2021-02-26 406.06 415.17 406.06 412.68 0.0M
2021-02-25 401.58 409.45 401.57 407.36 0.0M
2021-02-24 405.34 407.28 399.34 401.74 0.0M
2021-02-22 408.02 409.58 404.88 406.14 0.0M
2021-02-20 408.57 410.25 406.01 407.33 66.3M
2021-02-19 408.74 410.93 403.23 407.84 0.0M
2021-02-18 401.04 416.96 399.27 408.37 0.0M
2021-02-17 402.82 404.33 399.69 400.94 0.0M
2021-02-16 402.36 406.44 402.09 403.23 0.0M
2021-02-15 402.55 404.84 399.71 400.94 0.0M
2021-02-12 407.49 408.40 400.09 401.07 0.0M
2021-02-11 409.58 410.39 405.07 407.23 0.0M
2021-02-10 414.47 417.83 405.21 408.11 0.0M
2021-02-09 409.95 422.91 409.95 414.05 0.0M
2021-02-08 405.36 408.19 402.37 406.73 0.0M
2021-02-05 402.14 404.62 399.45 399.61 0.0M
2021-02-04 399.45 403.30 396.99 402.27 0.0M
2021-02-03 393.29 401.07 388.35 398.26 0.0M
2021-02-02 386.52 400.53 386.26 393.68 0.0M
2021-02-01 379.44 389.20 377.27 386.05 0.0M
2021-01-29 374.15 383.63 373.93 379.41 0.0M
2021-01-28 380.03 380.49 372.65 376.18 0.0M
2021-01-27 381.42 381.84 376.57 380.74 0.0M
2021-01-26 382.35 384.44 380.60 380.91 0.0M
2021-01-25 376.85 382.25 376.12 382.25 0.0M
2021-01-22 376.44 381.02 372.74 376.71 0.0M
2021-01-21 379.34 380.61 374.34 376.23 0.0M
2021-01-20 375.73 379.48 373.67 378.22 0.0M
2021-01-19 375.85 378.00 373.35 375.69 0.0M
2021-01-18 381.83 381.83 372.87 373.22 0.0M
2021-01-15 375.32 385.04 373.52 380.91 0.0M
2021-01-14 373.88 376.23 367.48 375.58 0.0M
2021-01-13 363.57 385.95 361.96 373.64 0.0M
2021-01-12 368.28 368.28 361.31 362.29 0.0M
2021-01-11 371.10 371.55 367.74 369.32 0.0M
2021-01-08 370.99 374.28 367.44 370.90 0.0M
2021-01-06 375.61 375.90 369.33 372.26 0.0M
2021-01-05 373.89 374.84 370.17 374.79 0.0M
2021-01-04 374.58 377.03 371.20 373.38 0.0M