MOEX Oil and Gas (MOEXOG)

MOEXOG
🏛️ 俄罗斯 →
7,257.95
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
2022-12-30 5,635.26 5,659.78 5,609.11 5,658.04 0.0M
2022-12-29 5,584.33 5,626.29 5,584.07 5,620.93 0.0M
2022-12-28 5,615.68 5,623.31 5,590.49 5,594.85 0.0M
2022-12-27 5,595.45 5,618.36 5,588.74 5,609.69 0.0M
2022-12-26 5,568.35 5,591.46 5,563.45 5,585.49 0.0M
2022-12-23 5,544.63 5,567.82 5,511.38 5,552.75 0.0M
2022-12-22 5,596.28 5,618.72 5,545.76 5,561.49 0.0M
2022-12-21 5,624.79 5,628.03 5,525.66 5,565.62 0.0M
2022-12-20 5,439.64 5,570.80 5,439.64 5,570.80 0.0M
2022-12-19 5,599.59 5,609.26 5,552.79 5,581.95 0.0M
2022-12-16 5,547.47 5,597.21 5,536.72 5,597.21 0.0M
2022-12-15 5,635.84 5,640.60 5,538.33 5,559.33 0.0M
2022-12-14 5,675.63 5,675.66 5,633.77 5,639.75 0.0M
2022-12-13 5,695.52 5,695.92 5,649.58 5,678.89 0.0M
2022-12-12 5,710.14 5,724.75 5,658.33 5,681.26 0.0M
2022-12-09 5,702.10 5,713.04 5,679.55 5,701.29 0.0M
2022-12-08 5,715.37 5,721.21 5,696.15 5,714.80 0.0M
2022-12-07 5,711.37 5,714.35 5,663.34 5,714.21 0.0M
2022-12-06 5,755.77 5,763.76 5,713.52 5,737.74 0.0M
2022-12-05 5,732.85 5,795.85 5,703.98 5,783.35 0.0M
2022-12-02 5,710.20 5,746.31 5,678.64 5,731.06 0.0M
2022-12-01 5,719.93 5,724.54 5,699.89 5,717.63 0.0M
2022-11-30 5,714.89 5,717.22 5,685.44 5,691.30 0.0M
2022-11-29 5,736.13 5,736.13 5,702.26 5,719.12 0.0M
2022-11-28 5,708.66 5,718.08 5,665.88 5,711.51 0.0M
2022-11-25 5,775.17 5,780.59 5,730.77 5,756.97 0.0M
2022-11-24 5,785.14 5,818.11 5,764.84 5,783.14 0.0M
2022-11-23 5,756.34 5,809.97 5,715.31 5,786.29 0.0M
2022-11-22 5,739.53 5,768.46 5,701.36 5,754.21 0.0M
2022-11-21 5,796.71 5,796.71 5,680.57 5,697.82 0.0M
2022-11-18 5,812.06 5,812.06 5,761.60 5,809.97 0.0M
2022-11-17 5,864.71 5,874.37 5,800.49 5,823.90 0.0M
2022-11-16 5,823.15 5,872.78 5,782.61 5,861.87 0.0M
2022-11-15 5,931.43 5,932.29 5,844.17 5,861.01 0.0M
2022-11-14 5,940.76 5,953.31 5,903.23 5,924.61 0.0M
2022-11-11 5,965.04 5,970.86 5,902.11 5,915.41 0.0M
2022-11-10 5,863.56 5,947.83 5,851.28 5,940.13 0.0M
2022-11-09 5,959.73 5,964.21 5,872.41 5,876.77 0.0M
2022-11-08 6,007.31 6,022.11 5,946.36 5,978.14 0.0M
2022-11-07 5,909.29 5,987.82 5,890.84 5,987.82 0.0M
2022-11-03 5,818.85 5,860.65 5,767.36 5,851.87 0.0M
2022-11-02 5,911.05 5,931.94 5,869.25 5,908.46 0.0M
2022-11-01 5,928.30 5,935.00 5,884.12 5,903.87 0.0M
2022-10-31 5,923.72 5,958.41 5,862.28 5,879.76 0.0M
2022-10-28 5,790.07 5,893.29 5,756.32 5,893.29 0.0M
2022-10-27 5,733.97 5,837.09 5,702.09 5,837.09 0.0M
2022-10-26 5,685.29 5,715.96 5,598.01 5,688.28 0.0M
2022-10-25 5,480.99 5,664.56 5,459.62 5,664.56 0.0M
2022-10-24 5,469.36 5,502.67 5,427.97 5,466.49 0.0M
2022-10-21 5,390.64 5,416.92 5,314.30 5,402.94 0.0M
2022-10-20 5,341.69 5,403.71 5,307.74 5,396.88 0.0M
2022-10-19 5,293.31 5,337.71 5,221.65 5,276.69 0.0M
2022-10-18 5,435.33 5,439.54 5,354.74 5,402.56 0.0M
2022-10-17 5,236.29 5,381.27 5,221.88 5,377.08 0.0M
2022-10-14 5,261.68 5,261.68 5,170.57 5,211.06 0.0M
2022-10-13 5,202.61 5,277.01 5,196.44 5,232.08 0.0M
2022-10-12 5,243.01 5,255.06 5,149.72 5,205.90 0.0M
2022-10-11 5,156.95 5,202.76 5,083.23 5,189.13 0.0M
2022-10-10 4,769.56 5,117.12 4,747.72 5,117.12 0.0M
2022-10-07 5,421.94 5,430.95 5,227.43 5,241.46 0.0M
2022-10-06 5,450.96 5,549.19 5,440.18 5,458.68 0.0M
2022-10-05 5,466.22 5,543.52 5,305.85 5,468.91 0.0M
2022-10-04 5,560.24 5,592.02 5,404.15 5,479.03 0.0M
2022-10-03 5,346.58 5,498.37 5,308.87 5,481.78 0.0M
2022-09-30 5,312.70 5,360.01 5,020.53 5,253.69 0.0M
2022-09-29 5,329.11 5,329.11 5,128.77 5,219.58 0.0M
2022-09-28 5,256.08 5,364.44 5,191.54 5,238.95 0.0M
2022-09-27 5,178.05 5,258.58 5,069.81 5,204.57 0.0M
2022-09-26 5,460.23 5,488.21 4,871.65 5,144.47 0.0M
2022-09-23 5,861.35 5,866.78 5,565.07 5,606.11 0.0M
2022-09-22 5,737.23 5,912.94 5,737.23 5,858.18 0.0M
2022-09-21 5,469.47 5,858.28 5,408.13 5,690.39 0.0M
2022-09-20 6,497.46 6,515.09 5,791.19 5,971.94 0.0M
2022-09-19 6,529.78 6,577.03 6,507.07 6,516.01 0.0M
2022-09-16 6,604.30 6,626.60 6,524.56 6,543.59 0.0M
2022-09-15 6,595.84 6,648.47 6,533.87 6,606.63 0.0M
2022-09-14 6,585.38 6,591.32 6,498.31 6,587.39 0.0M
2022-09-13 6,672.62 6,685.57 6,582.76 6,604.47 0.0M
2022-09-12 6,555.79 6,685.68 6,555.79 6,650.73 0.0M
2022-09-09 6,546.30 6,586.80 6,525.80 6,586.80 0.0M
2022-09-08 6,532.80 6,560.86 6,482.36 6,520.06 0.0M
2022-09-07 6,594.40 6,662.61 6,543.90 6,545.92 0.0M
2022-09-06 6,787.51 6,790.06 6,519.93 6,623.72 0.0M
2022-09-05 6,718.04 6,793.69 6,640.66 6,793.69 0.0M
2022-09-02 6,606.77 6,722.95 6,594.89 6,715.12 0.0M
2022-09-01 6,524.91 6,643.86 6,459.62 6,616.36 0.0M
2022-08-31 6,495.78 6,623.87 6,475.94 6,533.48 0.0M
2022-08-30 6,320.00 6,336.16 6,273.59 6,322.43 0.0M
2022-08-29 6,252.36 6,312.26 6,240.00 6,305.80 0.0M
2022-08-26 6,185.84 6,240.27 6,162.37 6,240.27 0.0M
2022-08-25 6,247.57 6,248.32 6,148.73 6,170.28 0.0M
2022-08-24 6,234.72 6,252.79 6,201.09 6,224.78 0.0M
2022-08-23 6,197.55 6,246.93 6,191.15 6,225.30 0.0M
2022-08-22 6,027.93 6,183.44 6,018.03 6,183.44 0.0M
2022-08-19 6,071.22 6,074.48 6,023.06 6,043.26 0.0M
2022-08-18 6,049.70 6,091.62 6,017.81 6,068.45 0.0M
2022-08-17 6,155.10 6,172.83 6,039.80 6,053.41 0.0M
2022-08-16 6,066.11 6,139.77 6,039.95 6,129.82 0.0M
2022-08-15 5,947.49 6,000.70 5,904.94 5,992.77 0.0M
2022-08-12 5,918.51 5,963.30 5,879.65 5,960.17 0.0M
2022-08-11 5,995.63 6,024.76 5,900.16 5,913.22 0.0M
2022-08-10 5,914.37 5,993.09 5,905.22 5,969.92 0.0M
2022-08-09 5,781.69 5,917.89 5,729.83 5,912.69 0.0M
2022-08-08 5,837.60 5,853.14 5,758.06 5,758.06 0.0M
2022-08-05 5,846.54 5,857.71 5,682.23 5,699.07 0.0M
2022-08-04 5,859.87 5,878.67 5,819.80 5,835.84 0.0M
2022-08-03 5,942.06 5,952.55 5,873.50 5,873.50 0.0M
2022-08-02 6,036.99 6,048.65 5,910.82 5,914.86 0.0M
2022-08-01 6,129.98 6,151.19 6,034.20 6,048.94 0.0M
2022-07-29 5,996.73 6,129.86 5,961.29 6,129.86 0.0M
2022-07-28 6,048.38 6,049.21 5,948.57 5,986.02 0.0M
2022-07-27 5,985.35 6,072.68 5,958.43 6,018.36 0.0M
2022-07-26 5,871.44 5,974.29 5,871.44 5,974.29 0.0M
2022-07-25 5,820.52 5,871.71 5,778.52 5,849.94 0.0M
2022-07-22 5,706.52 5,845.38 5,706.52 5,824.35 0.0M
2022-07-21 5,732.30 5,734.98 5,586.46 5,692.90 0.0M
2022-07-20 5,672.54 5,744.69 5,655.26 5,727.83 0.0M
2022-07-19 5,708.38 5,712.13 5,614.99 5,661.16 0.0M
2022-07-18 5,916.43 5,927.78 5,797.05 5,839.77 0.0M
2022-07-15 5,762.12 5,922.04 5,724.29 5,881.64 0.0M
2022-07-14 5,785.01 5,886.33 5,702.83 5,728.25 0.0M
2022-07-13 5,970.64 5,979.79 5,758.90 5,790.19 0.0M
2022-07-12 6,035.51 6,035.51 5,878.96 5,961.27 0.0M
2022-07-11 6,176.03 6,196.25 6,053.37 6,062.92 0.0M
2022-07-08 6,188.88 6,211.10 6,151.36 6,186.73 0.0M
2022-07-07 6,279.34 6,312.22 6,218.75 6,238.09 0.0M
2022-07-06 6,298.41 6,422.77 6,273.90 6,307.97 0.0M
2022-07-05 6,285.50 6,331.65 6,226.23 6,290.93 0.0M
2022-07-04 6,344.32 6,419.72 6,258.81 6,274.49 0.0M
2022-07-01 6,264.23 6,398.16 6,207.12 6,301.99 0.0M
2022-06-30 6,711.78 6,747.16 6,155.75 6,252.22 0.0M
2022-06-29 6,701.79 6,735.93 6,621.94 6,684.44 0.0M
2022-06-28 6,676.97 6,741.20 6,620.05 6,724.84 0.0M
2022-06-27 6,644.84 6,680.25 6,625.81 6,680.25 0.0M
2022-06-24 6,700.42 6,704.27 6,595.01 6,645.52 0.0M
2022-06-23 6,652.60 6,705.36 6,591.17 6,695.13 0.0M
2022-06-22 6,587.65 6,663.67 6,527.86 6,661.41 0.0M
2022-06-21 6,780.75 6,787.98 6,650.37 6,654.92 0.0M
2022-06-20 6,618.72 6,771.39 6,618.72 6,761.86 0.0M
2022-06-17 6,677.55 6,688.80 6,580.35 6,604.52 0.0M
2022-06-16 6,524.10 6,700.42 6,501.18 6,671.19 0.0M
2022-06-15 6,429.26 6,507.39 6,382.70 6,504.43 0.0M
2022-06-14 6,376.56 6,454.24 6,355.16 6,417.44 0.0M
2022-06-10 6,334.25 6,422.11 6,319.60 6,417.71 0.0M
2022-06-09 6,357.94 6,362.19 6,251.07 6,340.63 0.0M
2022-06-08 6,272.41 6,354.90 6,250.32 6,334.46 0.0M
2022-06-07 6,156.85 6,251.09 6,087.38 6,237.28 0.0M
2022-06-06 6,253.07 6,253.62 6,163.82 6,182.54 0.0M
2022-06-03 6,311.54 6,318.45 6,142.74 6,217.52 0.0M
2022-06-02 6,337.84 6,376.18 6,261.27 6,290.89 0.0M
2022-06-01 6,252.99 6,371.01 6,252.99 6,356.87 0.0M
2022-05-31 6,413.72 6,413.72 6,293.47 6,302.16 0.0M
2022-05-30 6,547.01 6,567.81 6,372.41 6,436.48 0.0M
2022-05-27 6,502.50 6,531.91 6,445.92 6,476.33 0.0M
2022-05-26 6,250.80 6,443.90 6,179.50 6,433.75 0.0M
2022-05-25 6,064.14 6,198.76 6,019.32 6,198.76 0.0M
2022-05-24 6,085.34 6,085.34 5,885.93 6,020.15 0.0M
2022-05-23 6,367.21 6,374.14 6,103.89 6,103.89 0.0M
2022-05-20 6,451.95 6,471.92 6,296.13 6,333.14 0.0M
2022-05-19 6,494.36 6,501.71 6,392.75 6,445.85 0.0M
2022-05-18 6,397.03 6,545.02 6,397.03 6,431.02 0.0M
2022-05-17 6,201.20 6,367.31 6,185.88 6,354.45 0.0M
2022-05-16 5,988.55 6,189.85 5,988.55 6,153.04 0.0M
2022-05-13 6,023.90 6,028.89 5,922.13 5,985.62 0.0M
2022-05-12 6,197.36 6,210.27 5,946.12 5,973.21 0.0M
2022-05-11 6,219.48 6,290.97 6,163.58 6,218.21 0.0M
2022-05-06 6,210.77 6,235.08 6,153.39 6,235.08 0.0M
2022-05-05 6,219.63 6,270.22 6,210.70 6,227.69 0.0M
2022-05-04 6,398.02 6,435.55 6,178.11 6,178.11 0.0M
2022-04-29 6,229.39 6,402.32 6,222.11 6,400.46 0.0M
2022-04-28 6,351.06 6,497.13 6,199.41 6,211.76 0.0M
2022-04-27 6,148.39 6,335.33 6,098.58 6,317.05 0.0M
2022-04-26 5,830.35 6,179.02 5,827.05 6,131.84 0.0M
2022-04-25 5,812.39 5,841.72 5,709.52 5,796.76 0.0M
2022-04-22 5,835.55 5,924.93 5,789.11 5,843.84 0.0M
2022-04-21 6,001.62 6,038.03 5,825.86 5,860.32 0.0M
2022-04-20 6,006.00 6,079.90 5,828.15 5,987.43 0.0M
2022-04-19 6,061.90 6,061.90 5,722.11 5,973.92 0.0M
2022-04-18 6,295.88 6,317.76 6,043.95 6,077.55 0.0M
2022-04-15 6,227.46 6,285.38 6,104.30 6,255.28 0.0M
2022-04-14 6,539.49 6,546.30 6,231.31 6,236.90 0.0M
2022-04-13 6,587.24 6,616.63 6,506.19 6,536.29 0.0M
2022-04-12 6,603.37 6,636.98 6,361.81 6,555.20 0.0M
2022-04-11 6,663.95 6,762.11 6,594.59 6,597.73 0.0M
2022-04-08 6,819.71 6,819.71 6,568.08 6,652.84 0.0M
2022-04-07 6,800.07 6,850.62 6,714.14 6,774.05 0.0M
2022-04-06 6,777.36 6,990.17 6,733.40 6,766.87 0.0M
2022-04-05 7,241.72 7,241.72 6,672.32 6,865.91 0.0M
2022-04-04 7,263.44 7,353.65 7,029.55 7,192.49 0.0M
2022-04-01 7,196.89 7,426.13 7,155.30 7,182.95 0.0M
2022-03-31 6,693.76 7,137.15 6,671.51 7,137.15 0.0M
2022-03-30 6,607.73 6,645.83 6,534.61 6,645.83 0.0M
2022-03-29 6,460.92 6,805.68 6,274.00 6,481.01 0.0M
2022-03-28 6,712.31 6,716.69 6,454.33 6,496.13 0.0M
2022-02-25 5,632.58 6,480.57 5,632.58 6,480.57 0.0M
2022-02-24 6,691.00 6,691.00 3,961.88 5,142.45 0.0M
2022-02-22 7,005.58 7,610.17 6,792.61 7,542.66 0.0M
2022-02-21 8,494.66 8,499.89 7,180.08 7,449.83 0.0M
2022-02-18 8,727.97 8,752.58 8,322.01 8,366.07 0.0M
2022-02-17 8,823.78 8,848.51 8,597.16 8,623.02 0.0M
2022-02-16 9,009.58 9,021.51 8,862.56 8,947.52 0.0M
2022-02-15 8,780.74 8,964.07 8,758.05 8,879.35 0.0M
2022-02-14 8,543.97 8,813.98 8,502.83 8,690.00 0.0M
2022-02-11 8,892.18 8,895.46 8,674.67 8,809.02 0.0M
2022-02-10 9,000.29 9,031.56 8,920.09 9,005.02 0.0M
2022-02-09 8,952.07 9,030.67 8,926.05 9,027.00 0.0M
2022-02-08 8,867.62 8,923.36 8,832.54 8,919.13 0.0M
2022-02-07 8,927.53 8,947.70 8,709.73 8,810.77 0.0M
2022-02-04 8,836.48 9,024.92 8,773.59 8,812.51 0.0M
2022-02-03 8,798.72 8,857.70 8,674.63 8,758.97 0.0M
2022-02-02 8,909.71 8,937.02 8,813.59 8,880.79 0.0M
2022-02-01 8,910.57 8,965.50 8,842.32 8,866.17 0.0M
2022-01-31 8,900.96 8,978.34 8,876.07 8,876.07 0.0M
2022-01-28 8,829.58 8,896.86 8,672.67 8,836.36 0.0M
2022-01-27 8,293.04 8,888.85 8,282.64 8,729.83 0.0M
2022-01-26 8,427.66 8,541.22 8,275.13 8,419.24 0.0M
2022-01-25 8,384.13 8,394.44 8,153.43 8,250.19 0.0M
2022-01-24 8,613.31 8,613.31 7,990.88 8,193.35 0.0M
2022-01-21 8,572.33 8,739.47 8,517.36 8,648.97 0.0M
2022-01-20 8,843.68 8,870.24 8,600.08 8,768.36 0.0M
2022-01-19 8,355.95 8,867.92 8,287.89 8,693.15 0.0M
2022-01-18 8,865.77 8,894.55 8,381.82 8,422.75 0.0M
2022-01-17 9,140.71 9,193.35 8,828.69 8,925.09 0.0M
2022-01-14 9,138.35 9,216.52 8,818.52 9,060.46 0.0M
2022-01-13 9,413.87 9,427.74 9,042.46 9,068.27 0.0M
2022-01-12 9,302.67 9,472.52 9,270.16 9,413.90 0.0M
2022-01-11 9,212.46 9,325.99 9,188.75 9,275.31 0.0M
2022-01-10 9,276.92 9,350.31 9,142.54 9,197.30 0.0M
2022-01-06 9,101.40 9,202.94 9,025.49 9,174.89 0.0M
2022-01-05 9,375.66 9,411.14 9,244.07 9,270.18 0.0M
2022-01-04 9,335.38 9,419.50 9,287.08 9,417.79 0.0M
2022-01-03 9,232.76 9,330.25 9,232.76 9,307.03 0.0M