Индекс телекоммуникаций
MOEXTL · MOEX · ₽
1,494.66 pts▼ -11.97 (-0.79%)
Updated 18:51:01 MSK15 min delay
Searching…
No chart data.
Show dataHide data
| Date (UTC) | Open | High | Low | Close |
|---|
MOEXTL · MOEX · ₽
Updated 18:51:01 MSK15 min delay
Searching…
No chart data.
| Date (UTC) | Open | High | Low | Close |
|---|
Searching…
MOEXTL, 1Y: 10/15/2025, 9:00:00 PM to 3/18/2026, 9:00:00 PM. First close 1,430.88, last close 1,494.66, minimum 1,372.56, maximum 1,602.46, change 4.46%.
| Date (UTC) | Open | High | Low | Close |
|---|---|---|---|---|
| 10/15/2025, 9:00:00 PM | 1,408.05 | 1,435.58 | 1,402.20 | 1,430.88 |
| 10/16/2025, 9:00:00 PM | 1,430.88 | 1,482.38 | 1,430.88 | 1,479.99 |
| 10/19/2025, 9:00:00 PM | 1,482.68 | 1,507.46 | 1,482.60 | 1,503.30 |
| 10/20/2025, 9:00:00 PM | 1,489.13 | 1,502.87 | 1,440.75 | 1,455.09 |
| 10/21/2025, 9:00:00 PM | 1,460.66 | 1,474.85 | 1,448.56 | 1,465.11 |
| 10/22/2025, 9:00:00 PM | 1,440.39 | 1,443.55 | 1,422.57 | 1,436.21 |
| 10/23/2025, 9:00:00 PM | 1,438.15 | 1,467.05 | 1,416.37 | 1,420.68 |
| 10/26/2025, 9:00:00 PM | 1,395.86 | 1,398.30 | 1,372.56 | 1,384.84 |
| 10/27/2025, 9:00:00 PM | 1,387.37 | 1,409.23 | 1,381.58 | 1,384.55 |
| 10/28/2025, 9:00:00 PM | 1,391.10 | 1,414.20 | 1,390.25 | 1,412.14 |
| 10/29/2025, 9:00:00 PM | 1,412.14 | 1,424.31 | 1,410.70 | 1,423.35 |
| 10/30/2025, 9:00:00 PM | 1,424.00 | 1,429.88 | 1,406.06 | 1,406.06 |
| 10/31/2025, 9:00:00 PM | 1,407.68 | 1,419.52 | 1,407.68 | 1,417.31 |
| 11/2/2025, 9:00:00 PM | 1,428.81 | 1,441.08 | 1,428.74 | 1,439.94 |
| 11/4/2025, 9:00:00 PM | 1,429.10 | 1,462.66 | 1,425.99 | 1,443.86 |
| 11/5/2025, 9:00:00 PM | 1,451.02 | 1,455.02 | 1,431.67 | 1,445.27 |
| 11/6/2025, 9:00:00 PM | 1,453.69 | 1,476.06 | 1,452.72 | 1,463.47 |
| 11/9/2025, 9:00:00 PM | 1,470.82 | 1,476.81 | 1,448.13 | 1,450.70 |
| 11/10/2025, 9:00:00 PM | 1,448.52 | 1,450.80 | 1,436.12 | 1,446.50 |
| 11/11/2025, 9:00:00 PM | 1,450.73 | 1,453.79 | 1,435.43 | 1,437.63 |
| 11/12/2025, 9:00:00 PM | 1,447.35 | 1,448.97 | 1,426.24 | 1,429.88 |
| 11/13/2025, 9:00:00 PM | 1,432.02 | 1,441.29 | 1,415.10 | 1,419.16 |
| 11/16/2025, 9:00:00 PM | 1,419.16 | 1,419.16 | 1,399.64 | 1,405.13 |
| 11/17/2025, 9:00:00 PM | 1,405.95 | 1,416.08 | 1,388.80 | 1,411.54 |
| 11/18/2025, 9:00:00 PM | 1,412.35 | 1,454.68 | 1,412.33 | 1,440.90 |
| 11/19/2025, 9:00:00 PM | 1,438.40 | 1,448.24 | 1,422.92 | 1,427.93 |
| 11/20/2025, 9:00:00 PM | 1,437.67 | 1,449.91 | 1,427.72 | 1,439.73 |
| 11/23/2025, 9:00:00 PM | 1,439.73 | 1,450.20 | 1,423.59 | 1,428.15 |
| 11/24/2025, 9:00:00 PM | 1,432.60 | 1,446.35 | 1,428.40 | 1,445.83 |
| 11/25/2025, 9:00:00 PM | 1,445.45 | 1,450.24 | 1,441.75 | 1,446.92 |
| 11/26/2025, 9:00:00 PM | 1,450.66 | 1,452.57 | 1,427.81 | 1,433.85 |
| 11/27/2025, 9:00:00 PM | 1,435.75 | 1,453.74 | 1,435.47 | 1,450.07 |
| 11/30/2025, 9:00:00 PM | 1,449.44 | 1,481.54 | 1,447.73 | 1,480.18 |
| 12/1/2025, 9:00:00 PM | 1,475.58 | 1,485.78 | 1,468.42 | 1,472.11 |
| 12/2/2025, 9:00:00 PM | 1,463.72 | 1,464.31 | 1,440.80 | 1,454.71 |
| 12/3/2025, 9:00:00 PM | 1,466.69 | 1,469.80 | 1,460.95 | 1,462.01 |
| 12/4/2025, 9:00:00 PM | 1,464.56 | 1,487.91 | 1,464.41 | 1,480.86 |
| 12/7/2025, 9:00:00 PM | 1,484.37 | 1,489.60 | 1,464.38 | 1,466.95 |
| 12/8/2025, 9:00:00 PM | 1,462.81 | 1,484.53 | 1,462.81 | 1,474.88 |
| 12/9/2025, 9:00:00 PM | 1,486.68 | 1,499.74 | 1,486.54 | 1,496.58 |
| 12/10/2025, 9:00:00 PM | 1,503.27 | 1,513.96 | 1,497.03 | 1,501.87 |
| 12/11/2025, 9:00:00 PM | 1,508.81 | 1,513.64 | 1,493.01 | 1,496.93 |
| 12/14/2025, 9:00:00 PM | 1,494.39 | 1,514.79 | 1,494.39 | 1,507.58 |
| 12/15/2025, 9:00:00 PM | 1,513.02 | 1,524.06 | 1,509.69 | 1,519.60 |
| 12/16/2025, 9:00:00 PM | 1,531.78 | 1,542.10 | 1,520.91 | 1,535.21 |
| 12/17/2025, 9:00:00 PM | 1,534.44 | 1,553.34 | 1,521.11 | 1,521.11 |
| 12/18/2025, 9:00:00 PM | 1,539.04 | 1,554.06 | 1,511.76 | 1,520.09 |
| 12/21/2025, 9:00:00 PM | 1,517.20 | 1,525.21 | 1,502.85 | 1,506.53 |
| 12/22/2025, 9:00:00 PM | 1,505.92 | 1,523.06 | 1,496.12 | 1,512.94 |
| 12/23/2025, 9:00:00 PM | 1,512.07 | 1,516.48 | 1,492.32 | 1,494.10 |
| 12/24/2025, 9:00:00 PM | 1,494.10 | 1,499.47 | 1,487.22 | 1,490.27 |
| 12/25/2025, 9:00:00 PM | 1,504.00 | 1,516.67 | 1,499.44 | 1,507.25 |
| 12/28/2025, 9:00:00 PM | 1,512.52 | 1,536.28 | 1,498.51 | 1,500.53 |
| 12/29/2025, 9:00:00 PM | 1,504.04 | 1,526.14 | 1,504.04 | 1,519.24 |
| 1/4/2026, 9:00:00 PM | 1,511.43 | 1,514.44 | 1,501.32 | 1,513.72 |
| 1/5/2026, 9:00:00 PM | 1,513.69 | 1,526.23 | 1,508.09 | 1,511.23 |
| 1/7/2026, 9:00:00 PM | 1,509.03 | 1,514.02 | 1,499.24 | 1,505.70 |
| 1/8/2026, 9:00:00 PM | 1,505.70 | 1,506.44 | 1,497.56 | 1,503.54 |
| 1/11/2026, 9:00:00 PM | 1,507.10 | 1,523.73 | 1,507.10 | 1,517.51 |
| 1/12/2026, 9:00:00 PM | 1,516.73 | 1,520.23 | 1,506.15 | 1,508.73 |
| 1/13/2026, 9:00:00 PM | 1,505.38 | 1,536.18 | 1,502.03 | 1,529.08 |
| 1/14/2026, 9:00:00 PM | 1,533.46 | 1,540.56 | 1,522.32 | 1,527.63 |
| 1/15/2026, 9:00:00 PM | 1,531.45 | 1,553.95 | 1,529.12 | 1,551.12 |
| 1/18/2026, 9:00:00 PM | 1,547.93 | 1,547.93 | 1,536.74 | 1,541.25 |
| 1/19/2026, 9:00:00 PM | 1,541.25 | 1,548.14 | 1,526.17 | 1,543.16 |
| 1/20/2026, 9:00:00 PM | 1,542.07 | 1,570.08 | 1,536.74 | 1,569.51 |
| 1/21/2026, 9:00:00 PM | 1,571.90 | 1,575.65 | 1,555.29 | 1,566.77 |
| 1/22/2026, 9:00:00 PM | 1,562.54 | 1,567.36 | 1,557.86 | 1,565.26 |
| 1/25/2026, 9:00:00 PM | 1,562.02 | 1,566.51 | 1,555.33 | 1,562.17 |
| 1/26/2026, 9:00:00 PM | 1,562.85 | 1,588.44 | 1,557.08 | 1,588.44 |
| 1/27/2026, 9:00:00 PM | 1,586.08 | 1,598.11 | 1,574.59 | 1,581.60 |
| 1/28/2026, 9:00:00 PM | 1,580.86 | 1,602.46 | 1,565.41 | 1,570.51 |
| 1/29/2026, 9:00:00 PM | 1,574.56 | 1,581.94 | 1,559.63 | 1,568.04 |
| 2/1/2026, 9:00:00 PM | 1,566.49 | 1,570.43 | 1,555.53 | 1,557.62 |
| 2/2/2026, 9:00:00 PM | 1,557.62 | 1,593.10 | 1,557.62 | 1,589.73 |
| 2/3/2026, 9:00:00 PM | 1,594.19 | 1,601.33 | 1,583.91 | 1,584.51 |
| 2/4/2026, 9:00:00 PM | 1,575.51 | 1,575.51 | 1,549.97 | 1,567.87 |
| 2/5/2026, 9:00:00 PM | 1,564.39 | 1,567.84 | 1,541.02 | 1,543.65 |
| 2/8/2026, 9:00:00 PM | 1,537.05 | 1,538.06 | 1,521.28 | 1,524.66 |
| 2/9/2026, 9:00:00 PM | 1,527.42 | 1,537.03 | 1,519.57 | 1,523.30 |
| 2/10/2026, 9:00:00 PM | 1,528.42 | 1,538.23 | 1,523.15 | 1,523.15 |
| 2/11/2026, 9:00:00 PM | 1,524.69 | 1,540.12 | 1,523.56 | 1,538.27 |
| 2/12/2026, 9:00:00 PM | 1,533.62 | 1,562.98 | 1,526.82 | 1,559.24 |
| 2/15/2026, 9:00:00 PM | 1,564.62 | 1,574.94 | 1,547.39 | 1,551.42 |
| 2/16/2026, 9:00:00 PM | 1,557.07 | 1,564.48 | 1,545.90 | 1,551.05 |
| 2/17/2026, 9:00:00 PM | 1,550.50 | 1,563.03 | 1,547.94 | 1,553.22 |
| 2/18/2026, 9:00:00 PM | 1,559.30 | 1,574.72 | 1,559.30 | 1,565.40 |
| 2/19/2026, 9:00:00 PM | 1,568.95 | 1,576.19 | 1,564.16 | 1,571.50 |
| 2/23/2026, 9:00:00 PM | 1,572.04 | 1,583.98 | 1,564.18 | 1,565.74 |
| 2/24/2026, 9:00:00 PM | 1,565.74 | 1,582.81 | 1,565.74 | 1,581.60 |
| 2/25/2026, 9:00:00 PM | 1,579.26 | 1,583.33 | 1,571.42 | 1,572.78 |
| 2/26/2026, 9:00:00 PM | 1,572.78 | 1,575.07 | 1,565.00 | 1,568.70 |
| 3/1/2026, 9:00:00 PM | 1,553.35 | 1,555.21 | 1,540.08 | 1,545.51 |
| 3/2/2026, 9:00:00 PM | 1,541.17 | 1,548.34 | 1,504.10 | 1,505.63 |
| 3/3/2026, 9:00:00 PM | 1,510.18 | 1,520.51 | 1,504.34 | 1,509.71 |
| 3/4/2026, 9:00:00 PM | 1,517.32 | 1,525.91 | 1,510.35 | 1,512.14 |
| 3/5/2026, 9:00:00 PM | 1,517.77 | 1,518.50 | 1,498.72 | 1,503.06 |
| 3/8/2026, 9:00:00 PM | 1,500.62 | 1,510.98 | 1,498.95 | 1,508.74 |
| 3/9/2026, 9:00:00 PM | 1,524.77 | 1,535.30 | 1,510.01 | 1,511.57 |
| 3/10/2026, 9:00:00 PM | 1,515.32 | 1,528.04 | 1,504.48 | 1,504.50 |
| 3/11/2026, 9:00:00 PM | 1,508.97 | 1,517.46 | 1,504.65 | 1,508.58 |
| 3/12/2026, 9:00:00 PM | 1,508.58 | 1,521.05 | 1,508.58 | 1,513.56 |
| 3/15/2026, 9:00:00 PM | 1,519.43 | 1,525.31 | 1,506.81 | 1,507.72 |
| 3/16/2026, 9:00:00 PM | 1,509.83 | 1,519.54 | 1,507.38 | 1,511.36 |
| 3/17/2026, 9:00:00 PM | 1,515.79 | 1,524.67 | 1,504.56 | 1,506.63 |
| 3/18/2026, 9:00:00 PM | 1,508.33 | 1,508.33 | 1,491.69 | 1,494.66 |