MOEX.MEMOEX.ME
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $172.00 | $173.45 | $171.22 | $173.13 | 3.21M |
| 1/14/2026 | $171.24 | $172.39 | $170.01 | $171.81 | 2.37M |
| 1/13/2026 | $173.05 | $173.64 | $170.07 | $170.86 | 3.21M |
| 1/12/2026 | $173.44 | $175.89 | $172.41 | $173.02 | 4.53M |
| 1/9/2026 | $171.12 | $173.98 | $170.78 | $173.51 | 3.34M |
| 1/8/2026 | $171.01 | $171.69 | $170.41 | $171.36 | 1.47M |
| 1/6/2026 | $172.00 | $173.50 | $171.61 | $172.07 | 1.11M |
| 1/5/2026 | $173.30 | $173.80 | $170.32 | $171.92 | 1.61M |
| 12/30/2025 | $175.11 | $175.88 | $172.50 | $173.30 | 5.61M |
| 12/29/2025 | $177.35 | $179.67 | $174.29 | $175.18 | 6.64M |
| 12/28/2025 | $177.22 | $177.49 | $176.40 | $176.95 | 496,940 |
| 12/27/2025 | $177.48 | $177.60 | $177.00 | $177.22 | 394,500 |
| 12/26/2025 | $174.21 | $177.00 | $173.77 | $176.91 | 3.50M |
| 12/25/2025 | $176.22 | $176.75 | $173.24 | $173.64 | 3.36M |
| 12/24/2025 | $176.88 | $176.94 | $175.50 | $176.48 | 3.36M |
| 12/23/2025 | $174.93 | $176.99 | $174.27 | $176.58 | 3.36M |
| 12/22/2025 | $177.90 | $178.42 | $174.29 | $174.85 | 5.26M |
| 12/21/2025 | $177.40 | $177.70 | $177.08 | $177.50 | 126,510 |
| 12/20/2025 | $177.57 | $177.89 | $177.10 | $177.41 | 169,640 |
| 12/19/2025 | $178.71 | $180.50 | $176.24 | $177.55 | 5.32M |
| 12/18/2025 | $179.55 | $180.05 | $177.15 | $178.50 | 3.43M |
| 12/17/2025 | $180.35 | $181.00 | $177.30 | $179.55 | 4.13M |
| 12/16/2025 | $179.00 | $180.97 | $178.50 | $179.98 | 3.00M |
| 12/15/2025 | $176.02 | $179.45 | $175.22 | $178.96 | 3.92M |
| 12/14/2025 | $176.50 | $176.79 | $175.51 | $175.67 | 265,060 |
| 12/13/2025 | $176.18 | $176.58 | $175.56 | $176.49 | 275,710 |
| 12/12/2025 | $180.13 | $181.30 | $174.50 | $175.39 | 5.61M |
| 12/11/2025 | $177.18 | $181.70 | $177.00 | $180.14 | 7.36M |
| 12/10/2025 | $174.80 | $178.20 | $174.18 | $177.18 | 4.28M |
| 12/9/2025 | $173.00 | $175.88 | $172.46 | $174.79 | 2.42M |
| 12/8/2025 | $173.87 | $176.48 | $172.80 | $172.90 | 3.63M |
| 12/5/2025 | $169.68 | $173.90 | $169.67 | $173.69 | 4.97M |
| 12/4/2025 | $170.80 | $171.83 | $169.89 | $170.02 | 2.42M |
| 12/3/2025 | $168.78 | $170.93 | $166.66 | $170.57 | 6.93M |
| 12/2/2025 | $171.10 | $171.86 | $169.21 | $170.28 | 4.08M |
| 12/1/2025 | $173.08 | $173.99 | $170.28 | $171.21 | 4.08M |
| 11/30/2025 | $171.60 | $173.24 | $171.45 | $173.11 | 665,350 |
| 11/29/2025 | $171.35 | $171.85 | $171.13 | $171.68 | 293,770 |
| 11/28/2025 | $167.87 | $171.94 | $167.08 | $171.15 | 4.60M |
| 11/27/2025 | $173.21 | $174.63 | $167.21 | $167.88 | 7.13M |
| 11/26/2025 | $175.62 | $175.62 | $173.10 | $173.21 | 3.51M |
| 11/25/2025 | $173.74 | $176.80 | $171.30 | $175.62 | 6.54M |
| 11/24/2025 | $173.20 | $178.54 | $172.40 | $173.74 | 12.62M |
| 11/21/2025 | $172.50 | $173.40 | $168.76 | $172.10 | 7.61M |
| 11/20/2025 | $169.48 | $172.26 | $166.66 | $172.13 | 7.61M |
| 11/19/2025 | $161.81 | $170.59 | $161.61 | $168.60 | 11.61M |
| 11/18/2025 | $159.81 | $164.00 | $159.23 | $161.72 | 5.63M |
| 11/17/2025 | $162.56 | $162.75 | $159.22 | $159.95 | 3.03M |
| 11/16/2025 | $162.75 | $163.00 | $162.38 | $162.67 | 38,810 |
| 11/15/2025 | $162.70 | $162.92 | $162.68 | $162.75 | 67,220 |
| 11/14/2025 | $163.41 | $164.26 | $161.21 | $162.68 | 3.30M |
| 11/13/2025 | $163.98 | $165.98 | $163.10 | $163.41 | 2.93M |
| 11/12/2025 | $164.80 | $164.92 | $162.65 | $163.57 | 3.13M |
| 11/11/2025 | $163.52 | $164.98 | $162.42 | $164.60 | 2.90M |
| 11/10/2025 | $162.96 | $165.00 | $162.06 | $163.51 | 3.91M |
| 11/9/2025 | $162.22 | $162.69 | $162.05 | $162.38 | 48,690 |
| 11/8/2025 | $162.20 | $163.02 | $161.87 | $162.12 | 178,780 |
| 11/7/2025 | $160.20 | $162.98 | $160.01 | $162.20 | 2.64M |
| 11/6/2025 | $160.09 | $160.98 | $159.61 | $160.48 | 1.80M |
| 11/5/2025 | $162.00 | $162.55 | $159.04 | $160.33 | 4.20M |
| 11/3/2025 | $161.42 | $163.50 | $161.09 | $162.00 | 1.40M |
| 11/1/2025 | $161.85 | $162.99 | $160.70 | $160.89 | 1.84M |
| 10/31/2025 | $163.35 | $164.80 | $160.21 | $161.43 | 4.99M |
| 10/30/2025 | $160.69 | $163.53 | $159.84 | $163.35 | 4.97M |
| 10/29/2025 | $161.42 | $161.94 | $159.72 | $160.50 | 3.49M |