MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ 俄罗斯 →
6,280.84
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
2023-12-29 7,756.41 7,780.78 7,739.12 7,771.69 0.0M
2023-12-28 7,765.93 7,788.78 7,743.67 7,785.49 0.0M
2023-12-27 7,791.58 7,806.11 7,767.97 7,777.77 0.0M
2023-12-26 7,735.86 7,782.43 7,727.48 7,771.71 0.0M
2023-12-25 7,829.10 7,864.15 7,786.83 7,795.31 0.0M
2023-12-22 7,807.24 7,860.69 7,788.95 7,823.52 0.0M
2023-12-21 7,783.92 7,804.52 7,706.13 7,792.21 0.0M
2023-12-20 7,733.71 7,827.84 7,718.48 7,804.82 0.0M
2023-12-19 7,628.84 7,702.44 7,611.04 7,690.48 0.0M
2023-12-18 7,562.67 7,645.12 7,551.84 7,596.35 0.0M
2023-12-15 7,355.00 7,504.53 7,349.88 7,497.70 0.0M
2023-12-14 7,456.43 7,473.23 7,406.81 7,406.81 0.0M
2023-12-13 7,357.15 7,440.11 7,335.41 7,403.52 0.0M
2023-12-12 7,447.96 7,457.52 7,366.09 7,399.58 0.0M
2023-12-11 7,569.87 7,580.33 7,466.71 7,466.71 0.0M
2023-12-08 7,578.94 7,629.14 7,546.56 7,565.54 0.0M
2023-12-07 7,502.52 7,561.55 7,438.39 7,557.65 0.0M
2023-12-06 7,688.22 7,697.50 7,528.77 7,546.19 0.0M
2023-12-05 7,645.60 7,678.91 7,593.16 7,662.23 0.0M
2023-12-04 7,639.89 7,722.17 7,618.71 7,673.37 0.0M
2023-12-01 7,679.15 7,702.96 7,642.34 7,671.85 0.0M
2023-11-30 7,805.94 7,817.51 7,669.82 7,704.81 0.0M
2023-11-29 7,904.10 7,918.03 7,805.93 7,805.93 0.0M
2023-11-28 7,823.50 7,881.31 7,747.00 7,881.31 0.0M
2023-11-27 7,910.43 7,915.22 7,827.61 7,851.79 0.0M
2023-11-24 8,030.69 8,030.69 7,899.56 7,934.38 0.0M
2023-11-23 8,090.30 8,099.69 8,015.64 8,037.26 0.0M
2023-11-22 8,125.79 8,175.24 8,075.05 8,092.62 0.0M
2023-11-21 8,034.67 8,103.35 8,016.73 8,100.16 0.0M
2023-11-20 8,112.62 8,149.78 8,053.03 8,065.01 0.0M
2023-11-17 8,085.50 8,129.04 8,042.37 8,120.76 0.0M
2023-11-16 8,140.78 8,214.11 8,124.47 8,124.48 0.0M
2023-11-15 8,084.26 8,164.28 8,045.38 8,147.58 0.0M
2023-11-14 8,167.83 8,167.83 8,036.48 8,130.36 0.0M
2023-11-13 8,210.96 8,273.81 8,196.25 8,241.75 0.0M
2023-11-10 8,219.66 8,242.83 8,201.06 8,230.35 0.0M
2023-11-09 8,248.27 8,251.61 8,176.53 8,244.73 0.0M
2023-11-08 8,260.61 8,280.18 8,218.53 8,251.89 0.0M
2023-11-07 8,238.76 8,281.19 8,209.40 8,268.71 0.0M
2023-11-06 8,236.23 8,272.84 8,206.07 8,239.82 0.0M
2023-11-03 8,186.10 8,221.69 8,105.80 8,221.69 0.0M
2023-11-02 8,158.15 8,229.67 8,146.79 8,165.16 0.0M
2023-11-01 8,096.60 8,164.60 8,090.78 8,129.00 0.0M
2023-10-31 8,191.41 8,205.09 8,102.81 8,139.51 0.0M
2023-10-30 8,240.75 8,301.54 8,204.04 8,210.90 0.0M
2023-10-27 8,195.26 8,229.98 8,113.55 8,222.88 0.0M
2023-10-26 8,302.16 8,342.30 8,189.72 8,189.72 0.0M
2023-10-25 8,260.93 8,283.75 8,237.36 8,278.75 0.0M
2023-10-24 8,270.73 8,271.95 8,218.63 8,264.43 0.0M
2023-10-23 8,293.76 8,319.39 8,205.31 8,282.37 0.0M
2023-10-20 8,268.78 8,317.51 8,234.83 8,291.48 0.0M
2023-10-19 8,215.91 8,265.31 8,195.33 8,265.31 0.0M
2023-10-18 8,245.09 8,263.18 8,166.08 8,236.78 0.0M
2023-10-17 8,259.76 8,286.35 8,224.09 8,261.81 0.0M
2023-10-16 8,184.21 8,249.77 8,175.18 8,249.77 0.0M
2023-10-13 8,149.65 8,165.92 8,126.61 8,165.27 0.0M
2023-10-12 8,041.34 8,144.20 8,036.75 8,144.20 0.0M
2023-10-11 8,224.94 8,255.21 8,203.91 8,246.05 0.0M
2023-10-10 8,174.63 8,213.04 8,134.11 8,213.04 0.0M
2023-10-09 8,190.80 8,232.21 8,155.32 8,187.26 0.0M
2023-10-06 8,136.19 8,150.83 8,099.50 8,150.83 0.0M
2023-10-05 8,131.16 8,148.43 8,083.51 8,121.62 0.0M
2023-10-04 8,100.95 8,173.70 8,081.98 8,155.64 0.0M
2023-10-03 8,116.98 8,121.63 8,023.90 8,111.22 0.0M
2023-10-02 8,181.73 8,200.00 8,105.46 8,105.46 0.0M
2023-09-29 8,161.43 8,194.44 8,119.63 8,160.13 0.0M
2023-09-28 8,083.15 8,124.10 8,055.36 8,124.10 0.0M
2023-09-27 8,066.65 8,117.70 8,025.45 8,047.79 0.0M
2023-09-26 7,947.05 8,052.00 7,878.99 8,052.00 0.0M
2023-09-25 8,084.26 8,084.26 7,978.58 7,986.48 0.0M
2023-09-22 7,927.14 8,061.33 7,883.33 8,061.33 0.0M
2023-09-21 7,951.17 8,008.43 7,903.48 7,954.85 0.0M
2023-09-20 8,028.86 8,109.19 7,898.37 8,058.41 0.0M
2023-09-19 8,143.02 8,146.45 7,965.00 8,056.43 0.0M
2023-09-18 8,231.66 8,243.86 8,101.65 8,138.94 0.0M
2023-09-15 8,152.26 8,225.58 8,096.00 8,204.33 0.0M
2023-09-14 8,213.54 8,213.54 7,956.28 8,173.82 0.0M
2023-09-13 8,290.41 8,293.09 8,210.29 8,215.79 0.0M
2023-09-12 8,167.85 8,243.78 8,156.53 8,243.78 0.0M
2023-09-11 8,182.71 8,207.58 8,080.13 8,174.99 0.0M
2023-09-08 8,315.02 8,349.71 8,141.41 8,180.63 0.0M
2023-09-07 8,458.57 8,540.28 8,250.14 8,308.17 0.0M
2023-09-06 8,575.55 8,575.55 8,427.13 8,468.35 0.0M
2023-09-05 8,661.24 8,670.20 8,545.01 8,585.57 0.0M
2023-09-04 8,550.74 8,651.66 8,550.74 8,651.66 0.0M
2023-09-01 8,521.00 8,526.34 8,461.15 8,515.92 0.0M
2023-08-31 8,435.57 8,497.12 8,414.58 8,497.12 0.0M
2023-08-30 8,403.59 8,438.38 8,348.83 8,425.34 0.0M
2023-08-29 8,528.41 8,540.04 8,372.80 8,420.87 0.0M
2023-08-28 8,349.12 8,532.68 8,349.04 8,515.70 0.0M
2023-08-25 8,319.41 8,334.63 8,259.56 8,334.63 0.0M
2023-08-24 8,236.14 8,298.54 8,227.07 8,291.30 0.0M
2023-08-23 8,375.03 8,410.29 8,223.91 8,312.63 0.0M
2023-08-22 8,330.09 8,349.28 8,262.51 8,330.56 0.0M
2023-08-21 8,343.64 8,344.94 8,268.46 8,316.34 0.0M
2023-08-18 8,178.33 8,255.54 8,112.33 8,255.54 0.0M
2023-08-17 8,175.08 8,188.11 8,050.12 8,135.60 0.0M
2023-08-16 8,343.07 8,358.78 8,001.97 8,125.04 0.0M
2023-08-15 8,276.89 8,464.08 8,255.73 8,346.37 0.0M
2023-08-14 8,601.44 8,649.68 8,399.71 8,423.32 0.0M
2023-08-11 8,534.62 8,588.85 8,515.58 8,527.69 0.0M
2023-08-10 8,430.94 8,504.25 8,406.86 8,504.25 0.0M
2023-08-09 8,403.98 8,450.57 8,361.89 8,386.80 0.0M
2023-08-08 8,382.87 8,382.87 8,212.47 8,350.13 0.0M
2023-08-07 8,506.37 8,584.03 8,401.78 8,401.78 0.0M
2023-08-04 8,677.77 8,744.97 8,401.20 8,440.46 0.0M
2023-08-03 8,530.20 8,659.28 8,494.56 8,659.28 0.0M
2023-08-02 8,525.09 8,576.90 8,492.83 8,535.31 0.0M
2023-08-01 8,530.85 8,584.09 8,446.49 8,527.23 0.0M
2023-07-31 8,384.67 8,500.01 8,384.67 8,500.01 0.0M
2023-07-28 8,337.58 8,352.89 8,293.80 8,346.03 0.0M
2023-07-27 8,252.23 8,376.44 8,252.23 8,343.54 0.0M
2023-07-26 8,220.09 8,266.08 8,170.35 8,190.51 0.0M
2023-07-25 8,107.61 8,216.84 8,107.58 8,216.84 0.0M
2023-07-24 8,057.73 8,093.69 8,029.28 8,081.81 0.0M
2023-07-21 7,951.93 8,033.07 7,945.55 8,024.67 0.0M
2023-07-20 8,091.24 8,094.44 7,959.67 8,041.48 0.0M
2023-07-19 8,109.60 8,129.11 8,024.58 8,071.82 0.0M
2023-07-18 7,985.68 8,078.08 7,983.45 8,060.24 0.0M
2023-07-17 7,798.02 7,935.02 7,798.02 7,931.33 0.0M
2023-07-14 7,735.88 7,830.90 7,709.82 7,830.90 0.0M
2023-07-13 7,787.88 7,814.26 7,702.85 7,739.40 0.0M
2023-07-12 7,673.66 7,764.13 7,666.18 7,764.13 0.0M
2023-07-11 7,684.54 7,699.98 7,624.15 7,644.92 0.0M
2023-07-10 7,599.85 7,788.39 7,599.85 7,668.76 0.0M
2023-07-07 7,558.41 7,571.81 7,517.95 7,564.69 0.0M
2023-07-06 7,585.59 7,645.71 7,513.98 7,542.23 0.0M
2023-07-05 7,476.48 7,551.02 7,457.52 7,527.12 0.0M
2023-07-04 7,471.89 7,501.89 7,416.76 7,501.89 0.0M
2023-07-03 7,414.92 7,492.14 7,414.92 7,430.35 0.0M
2023-06-30 7,369.00 7,405.56 7,325.72 7,398.33 0.0M
2023-06-29 7,365.01 7,382.71 7,315.76 7,354.55 0.0M
2023-06-28 7,412.49 7,446.68 7,334.68 7,357.73 0.0M
2023-06-27 7,304.62 7,404.46 7,240.38 7,363.98 0.0M
2023-06-26 7,416.22 7,442.01 7,301.83 7,301.83 0.0M
2023-06-23 7,426.81 7,476.38 7,359.85 7,466.66 0.0M
2023-06-22 7,523.57 7,575.30 7,503.24 7,513.39 0.0M
2023-06-21 7,440.00 7,542.92 7,403.26 7,535.32 0.0M
2023-06-20 7,423.06 7,450.89 7,338.12 7,412.20 0.0M
2023-06-19 7,291.00 7,426.12 7,221.97 7,416.64 0.0M
2023-06-16 7,255.70 7,267.76 7,215.53 7,253.58 0.0M
2023-06-15 7,132.57 7,234.50 7,107.26 7,233.03 0.0M
2023-06-14 7,159.17 7,174.68 7,091.68 7,112.65 0.0M
2023-06-13 7,000.13 7,127.79 6,992.53 7,127.79 0.0M
2023-06-09 7,040.85 7,041.29 6,995.51 6,995.51 0.0M
2023-06-08 6,992.99 7,035.78 6,965.85 7,035.78 0.0M
2023-06-07 6,986.28 7,036.52 6,959.47 6,996.11 0.0M
2023-06-06 6,979.59 6,991.25 6,884.24 6,980.52 0.0M
2023-06-05 7,143.47 7,161.54 6,986.60 7,026.35 0.0M
2023-06-02 7,101.13 7,130.45 7,084.73 7,130.45 0.0M
2023-06-01 7,107.35 7,136.97 7,067.58 7,112.50 0.0M
2023-05-31 7,061.20 7,120.82 7,010.65 7,120.82 0.0M
2023-05-30 7,066.02 7,229.70 7,056.72 7,123.25 0.0M
2023-05-29 7,036.15 7,085.82 7,030.49 7,078.96 0.0M
2023-05-26 6,938.41 7,000.86 6,936.26 6,987.31 0.0M
2023-05-25 6,968.10 6,974.06 6,904.62 6,947.31 0.0M
2023-05-24 6,910.89 6,968.95 6,891.32 6,944.11 0.0M
2023-05-23 6,908.00 6,927.77 6,828.54 6,906.51 0.0M
2023-05-22 7,027.13 7,032.54 6,906.72 6,917.55 0.0M
2023-05-19 7,019.41 7,032.77 6,876.07 6,922.90 0.0M
2023-05-18 7,140.06 7,152.53 7,056.52 7,093.68 0.0M
2023-05-17 7,137.11 7,156.58 7,090.43 7,107.84 0.0M
2023-05-16 7,168.28 7,175.73 7,102.97 7,127.90 0.0M
2023-05-15 7,071.84 7,126.09 7,071.84 7,101.98 0.0M
2023-05-12 7,045.74 7,061.05 6,964.70 7,026.90 0.0M
2023-05-11 7,130.62 7,190.98 7,074.69 7,116.59 0.0M
2023-05-10 6,915.79 7,097.34 6,914.57 7,091.93 0.0M
2023-05-08 6,912.72 6,929.15 6,855.82 6,903.81 0.0M
2023-05-05 6,969.58 6,993.91 6,885.87 6,925.62 0.0M
2023-05-04 6,864.04 6,950.62 6,860.03 6,903.39 0.0M
2023-05-03 6,996.67 7,047.89 6,877.69 6,877.69 0.0M
2023-05-02 7,106.01 7,149.68 6,919.54 6,986.69 0.0M
2023-04-28 7,262.11 7,266.64 7,105.90 7,171.47 0.0M
2023-04-27 7,218.26 7,250.30 7,192.40 7,250.30 0.0M
2023-04-26 7,276.05 7,283.75 7,217.35 7,226.42 0.0M
2023-04-25 7,338.44 7,345.00 7,254.45 7,276.75 0.0M
2023-04-24 7,301.59 7,369.11 7,292.06 7,317.73 0.0M
2023-04-21 7,287.32 7,317.40 7,242.26 7,308.94 0.0M
2023-04-20 7,296.98 7,315.76 7,164.76 7,294.09 0.0M
2023-04-19 7,362.48 7,420.29 7,218.29 7,308.03 0.0M
2023-04-18 7,295.09 7,360.55 7,221.55 7,360.55 0.0M
2023-04-17 7,183.21 7,271.23 7,169.79 7,271.23 0.0M
2023-04-14 7,138.11 7,148.68 7,086.20 7,126.98 0.0M
2023-04-13 7,117.79 7,134.68 7,056.39 7,100.39 0.0M
2023-04-12 7,023.16 7,121.97 6,960.76 7,098.53 0.0M
2023-04-11 7,047.81 7,108.31 6,927.88 7,006.14 0.0M
2023-04-10 6,923.17 7,007.61 6,920.16 7,007.61 0.0M
2023-04-07 6,903.38 6,928.59 6,864.23 6,895.19 0.0M
2023-04-06 6,914.88 6,975.52 6,898.49 6,899.08 0.0M
2023-04-05 6,873.40 6,913.89 6,827.18 6,913.89 0.0M
2023-04-04 6,877.08 6,887.78 6,839.76 6,839.76 0.0M
2023-04-03 6,828.01 6,871.15 6,801.33 6,855.72 0.0M
2023-03-31 6,851.52 6,854.35 6,749.00 6,802.58 0.0M
2023-03-30 6,832.86 6,859.52 6,810.94 6,837.99 0.0M
2023-03-29 6,771.94 6,854.95 6,746.30 6,823.44 0.0M
2023-03-28 6,786.30 6,791.45 6,704.69 6,761.71 0.0M
2023-03-27 6,738.62 6,772.43 6,735.54 6,772.43 0.0M
2023-03-24 6,718.55 6,740.81 6,704.91 6,722.01 0.0M
2023-03-23 6,727.28 6,758.35 6,697.93 6,725.74 0.0M
2023-03-22 6,668.42 6,726.30 6,653.44 6,719.52 0.0M
2023-03-21 6,748.11 6,786.70 6,679.94 6,679.94 0.0M
2023-03-20 6,654.02 6,740.71 6,623.65 6,740.71 0.0M
2023-03-17 6,584.57 6,624.73 6,568.21 6,608.64 0.0M
2023-03-16 6,592.53 6,596.14 6,480.96 6,543.17 0.0M
2023-03-15 6,653.32 6,666.73 6,584.29 6,597.81 0.0M
2023-03-14 6,653.73 6,710.52 6,643.24 6,671.29 0.0M
2023-03-13 6,633.87 6,675.56 6,573.96 6,643.80 0.0M
2023-03-10 6,539.24 6,613.81 6,539.23 6,611.90 0.0M
2023-03-09 6,577.75 6,608.77 6,533.92 6,597.69 0.0M
2023-03-07 6,574.51 6,591.43 6,533.01 6,579.86 0.0M
2023-03-06 6,601.92 6,623.67 6,574.77 6,582.92 0.0M
2023-03-03 6,492.65 6,563.95 6,489.99 6,563.95 0.0M
2023-03-02 6,558.68 6,584.79 6,432.64 6,490.68 0.0M
2023-03-01 6,499.98 6,573.95 6,479.27 6,566.75 0.0M
2023-02-28 6,482.51 6,509.70 6,448.10 6,470.69 0.0M
2023-02-27 6,313.58 6,458.17 6,296.32 6,447.13 0.0M
2023-02-24 6,369.13 6,419.63 6,322.52 6,336.03 0.0M
2023-02-22 6,415.53 6,415.53 6,340.93 6,391.75 0.0M
2023-02-21 6,296.65 6,451.41 6,284.59 6,397.36 0.0M
2023-02-20 6,224.00 6,295.79 6,117.95 6,281.97 0.0M
2023-02-17 6,137.79 6,227.55 6,121.55 6,195.77 0.0M
2023-02-16 6,222.31 6,281.94 6,132.31 6,135.49 0.0M
2023-02-15 6,367.68 6,373.62 6,190.89 6,200.89 0.0M
2023-02-14 6,555.30 6,561.68 6,433.70 6,447.72 0.0M
2023-02-13 6,552.73 6,604.63 6,549.55 6,583.88 0.0M
2023-02-10 6,504.57 6,557.93 6,504.17 6,551.56 0.0M
2023-02-09 6,511.68 6,574.07 6,478.73 6,555.77 0.0M
2023-02-08 6,531.66 6,592.80 6,487.20 6,494.45 0.0M
2023-02-07 6,613.35 6,630.22 6,485.51 6,513.90 0.0M
2023-02-06 6,547.87 6,631.39 6,526.02 6,588.65 0.0M
2023-02-03 6,565.96 6,608.14 6,454.68 6,546.79 0.0M
2023-02-02 6,558.55 6,637.02 6,498.91 6,604.31 0.0M
2023-02-01 6,427.01 6,523.28 6,418.67 6,463.09 0.0M
2023-01-31 6,332.65 6,391.72 6,318.70 6,391.72 0.0M
2023-01-30 6,238.57 6,339.42 6,228.54 6,333.77 0.0M
2023-01-27 6,195.60 6,210.71 6,162.55 6,210.70 0.0M
2023-01-26 6,120.25 6,159.39 6,105.42 6,141.65 0.0M
2023-01-25 6,024.40 6,095.12 6,019.56 6,065.53 0.0M
2023-01-24 6,059.13 6,087.87 6,018.35 6,023.50 0.0M
2023-01-23 5,980.87 6,040.87 5,972.07 6,033.55 0.0M
2023-01-20 6,003.94 6,025.63 5,971.41 5,994.04 0.0M
2023-01-19 6,059.66 6,077.51 5,966.86 5,995.87 0.0M
2023-01-18 6,034.39 6,110.94 6,012.94 6,078.71 0.0M
2023-01-17 6,133.09 6,135.21 6,062.22 6,062.22 0.0M
2023-01-16 6,022.12 6,114.57 6,022.12 6,114.57 0.0M
2023-01-13 5,946.48 6,007.81 5,921.48 5,996.77 0.0M
2023-01-12 5,927.76 5,966.52 5,883.23 5,934.79 0.0M
2023-01-11 5,879.73 5,914.46 5,872.99 5,906.76 0.0M
2023-01-10 5,862.58 5,869.17 5,825.16 5,864.29 0.0M
2023-01-09 5,920.40 5,943.16 5,863.99 5,884.51 0.0M
2023-01-06 5,889.53 5,902.69 5,871.96 5,881.60 0.0M
2023-01-05 5,943.00 5,947.44 5,882.92 5,891.60 0.0M
2023-01-04 5,953.26 5,967.07 5,926.18 5,939.75 0.0M
2023-01-03 5,887.71 5,948.07 5,882.90 5,935.15 0.0M