AEX

AEX
🏛️ netherlands →
948.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 886.00 889.57 886.00 889.11 1,147.6K
09:01 889.38 890.18 889.38 890.18 207.4K
09:02 890.07 890.79 890.07 890.79 153.6K
09:03 891.03 891.68 891.01 891.68 104.9K
09:04 891.74 892.16 891.74 892.16 102.7K
09:05 892.08 892.08 891.43 891.43 155.1K
09:06 891.55 891.55 891.18 891.24 183.4K
09:07 891.12 891.12 890.93 891.01 104.2K
09:08 890.95 890.95 890.41 890.41 50.8K
09:09 890.26 890.26 889.89 889.91 96.0K
09:10 889.97 889.97 889.78 889.78 98.1K
09:11 889.63 889.63 889.46 889.46 107.7K
09:12 889.32 889.53 889.32 889.47 109.2K
09:13 889.73 889.86 889.70 889.70 129.4K
09:14 889.77 889.77 889.61 889.62 51.6K
09:15 889.75 890.00 889.72 889.72 92.6K
09:16 889.61 889.66 889.39 889.39 58.9K
09:17 889.45 889.48 889.28 889.28 65.9K
09:18 889.19 889.19 888.58 888.58 110.7K
09:19 888.49 888.49 888.19 888.19 66.3K
09:20 888.08 888.18 887.90 887.90 58.1K
09:21 887.98 887.98 887.84 887.84 53.2K
09:22 887.83 887.98 887.83 887.98 48.5K
09:23 887.98 888.23 887.98 888.23 70.8K
09:24 888.21 888.24 888.11 888.11 48.3K
09:25 888.11 888.11 888.08 888.08 44.3K
09:26 887.95 888.00 887.89 887.89 53.9K
09:27 887.88 887.96 887.88 887.88 79.3K
09:28 887.86 887.86 887.72 887.80 69.6K
09:29 887.76 887.77 887.59 887.77 43.0K
09:30 887.78 888.16 887.69 888.16 245.9K
09:31 888.21 888.25 888.06 888.06 59.4K
09:32 888.01 888.01 887.41 887.41 48.4K
09:33 887.36 887.41 887.04 887.04 41.4K
09:34 886.88 886.92 886.86 886.92 55.2K
09:35 886.60 886.80 886.60 886.80 49.0K
09:36 886.85 887.32 886.85 887.32 50.1K
09:37 887.58 887.87 887.58 887.87 68.5K
09:38 888.16 888.18 888.14 888.18 53.1K
09:39 888.15 888.24 888.15 888.24 27.6K
09:40 888.19 888.19 888.02 888.09 27.9K
09:41 887.91 887.91 887.50 887.50 29.4K
09:42 887.59 887.59 887.50 887.50 47.8K
09:43 887.39 887.53 887.25 887.53 26.5K
09:44 887.80 887.84 887.79 887.84 29.9K
09:45 887.80 887.91 887.80 887.91 32.7K
09:46 887.96 888.32 887.96 888.31 71.5K
09:47 888.32 888.68 888.32 888.61 54.2K
09:48 888.59 888.59 888.46 888.46 24.2K
09:49 888.56 888.65 888.55 888.55 45.5K
09:50 888.50 888.71 888.50 888.54 55.7K
09:51 888.51 888.78 888.51 888.78 74.1K
09:52 888.86 888.86 888.84 888.84 19.1K
09:53 888.76 888.76 888.58 888.58 37.6K
09:54 888.55 888.60 888.55 888.58 26.5K
09:55 888.56 888.56 888.39 888.39 23.8K
09:56 888.25 888.51 888.25 888.51 69.8K
09:57 888.52 888.90 888.52 888.90 39.6K
09:58 888.79 888.90 888.79 888.90 48.2K
09:59 888.79 888.79 888.71 888.72 71.0K
10:00 888.72 888.72 888.53 888.53 40.9K
10:01 888.53 888.65 888.50 888.65 21.5K
10:02 888.58 888.61 888.57 888.57 19.7K
10:03 888.62 888.79 888.62 888.79 51.3K
10:04 888.80 888.83 888.75 888.76 47.6K
10:05 888.66 888.82 888.53 888.82 61.4K
10:06 888.81 888.81 888.70 888.70 18.2K
10:07 888.72 888.72 888.44 888.50 48.3K
10:08 888.46 888.74 888.44 888.74 90.2K
10:09 889.00 889.39 889.00 889.39 145.7K
10:10 889.47 889.66 889.47 889.66 54.6K
10:11 889.61 889.61 889.31 889.33 72.7K
10:12 889.46 889.48 889.44 889.46 92.5K
10:13 889.41 889.47 889.39 889.47 25.0K
10:14 889.63 889.68 889.63 889.68 32.8K
10:15 889.62 889.96 889.62 889.96 82.9K
10:16 889.94 889.94 889.87 889.87 36.4K
10:17 889.76 889.80 889.76 889.80 40.2K
10:18 889.87 889.87 889.66 889.66 31.3K
10:19 889.68 889.83 889.68 889.83 44.5K
10:20 889.80 889.81 889.78 889.80 23.9K
10:21 889.76 889.76 889.68 889.68 19.2K
10:22 889.66 889.81 889.62 889.81 54.6K
10:23 889.99 890.12 889.99 890.12 36.5K
10:24 890.00 890.00 889.90 889.90 26.3K
10:25 889.80 889.86 889.79 889.86 33.7K
10:26 889.91 889.91 889.88 889.88 23.2K
10:27 889.89 890.03 889.89 890.03 39.4K
10:28 889.99 890.01 889.99 890.00 29.4K
10:29 890.02 890.10 889.98 890.10 63.1K
10:30 890.15 890.26 890.15 890.26 56.6K
10:31 890.24 890.25 890.16 890.24 40.3K
10:32 890.20 890.24 890.10 890.24 33.4K
10:33 890.22 890.31 890.22 890.31 22.0K
10:34 890.30 890.30 890.05 890.05 55.7K
10:35 890.14 890.14 889.94 889.94 41.4K
10:36 889.96 890.22 889.96 890.22 30.8K
10:37 890.24 890.24 890.14 890.14 16.2K
10:38 890.13 890.31 890.13 890.31 41.5K
10:39 890.31 890.38 890.28 890.38 50.7K
10:40 890.38 890.38 890.26 890.30 20.1K
10:41 890.28 890.31 890.25 890.28 15.7K
10:42 890.33 890.40 890.33 890.40 20.4K
10:43 890.44 890.49 890.44 890.49 85.5K
10:44 890.40 890.56 890.40 890.56 20.4K
10:45 890.53 890.78 890.53 890.78 35.3K
10:46 890.75 890.82 890.74 890.74 48.9K
10:47 890.80 890.90 890.80 890.90 45.1K
10:48 891.06 891.17 891.01 891.17 36.5K
10:49 891.10 891.23 891.10 891.22 26.5K
10:50 891.21 891.21 891.00 891.00 23.0K
10:51 891.03 891.03 890.94 890.94 22.4K
10:52 891.00 891.00 890.89 890.89 28.2K
10:53 890.86 890.86 890.77 890.77 16.6K
10:54 890.79 890.80 890.74 890.77 21.9K
10:55 890.76 890.78 890.74 890.78 26.5K
10:56 890.77 890.79 890.70 890.70 30.9K
10:57 890.65 890.80 890.65 890.77 26.6K
10:58 890.71 890.91 890.71 890.91 29.8K
10:59 890.88 890.89 890.83 890.83 40.4K
11:00 890.79 890.79 890.68 890.68 91.4K
11:01 890.62 890.66 890.47 890.47 34.9K
11:02 890.49 890.62 890.47 890.56 38.4K
11:03 890.67 890.67 890.54 890.67 105.4K
11:04 890.68 890.68 890.65 890.65 56.5K
11:05 890.60 890.63 890.50 890.50 35.9K
11:06 890.52 890.53 890.47 890.53 28.2K
11:07 890.28 890.36 890.28 890.36 49.7K
11:08 890.46 890.46 890.42 890.42 21.9K
11:09 890.43 890.43 890.27 890.27 37.6K
11:10 890.32 890.32 890.18 890.18 47.6K
11:11 890.22 890.22 890.06 890.06 28.5K
11:12 890.06 890.06 889.93 889.93 42.1K
11:13 889.93 890.00 889.93 889.95 19.7K
11:14 889.98 890.01 889.95 889.95 21.0K
11:15 889.92 889.97 889.81 889.97 37.6K
11:16 889.91 890.00 889.90 890.00 17.8K
11:17 890.10 890.30 890.10 890.30 16.5K
11:18 890.34 890.36 890.34 890.34 20.1K
11:19 890.35 890.51 890.35 890.51 38.4K
11:20 890.60 890.65 890.60 890.63 33.4K
11:21 890.61 890.61 890.58 890.58 22.5K
11:22 890.60 890.61 890.50 890.50 11.3K
11:23 890.52 890.52 890.46 890.46 18.5K
11:24 890.38 890.50 890.38 890.50 15.5K
11:25 890.55 890.61 890.55 890.61 37.5K
11:26 890.65 890.84 890.65 890.84 21.6K
11:27 890.90 890.93 890.89 890.93 29.9K
11:28 890.91 890.92 890.88 890.88 36.8K
11:29 890.82 890.82 890.69 890.69 27.1K
11:30 890.75 890.75 890.62 890.62 10.8K
11:31 890.63 890.68 890.60 890.68 20.9K
11:32 890.66 890.66 890.50 890.50 40.4K
11:33 890.49 890.49 890.28 890.31 276.8K
11:34 890.00 890.00 889.93 889.93 163.4K
11:35 889.92 890.04 889.88 890.04 30.9K
11:36 890.03 890.40 890.03 890.39 63.9K
11:37 890.36 890.57 890.36 890.57 30.7K
11:38 890.55 890.68 890.55 890.68 27.8K
11:39 890.65 890.67 890.63 890.63 54.5K
11:40 890.82 890.82 890.65 890.68 27.1K
11:41 890.70 890.78 890.70 890.74 15.8K
11:42 890.72 890.76 890.70 890.76 32.8K
11:43 890.73 890.83 890.73 890.77 29.1K
11:44 890.77 890.78 890.49 890.49 65.4K
11:45 890.51 890.51 890.32 890.32 33.6K
11:46 890.33 890.33 890.11 890.11 20.8K
11:47 890.12 890.14 890.09 890.14 13.2K
11:48 890.30 890.30 890.21 890.21 17.8K
11:49 890.16 890.25 890.16 890.25 31.2K
11:50 890.24 890.24 890.14 890.14 15.1K
11:51 890.13 890.24 890.13 890.17 22.4K
11:52 890.16 890.36 890.16 890.36 13.1K
11:53 890.40 890.43 890.39 890.39 19.2K
11:54 890.36 890.36 890.32 890.35 11.9K
11:55 890.35 890.35 890.21 890.25 20.0K
11:56 890.21 890.21 890.09 890.09 40.8K
11:57 890.04 890.09 890.03 890.03 44.2K
11:58 889.96 890.09 889.96 890.09 44.9K
11:59 890.09 890.16 890.09 890.16 59.9K
12:00 890.19 890.24 890.19 890.24 109.3K
12:01 890.16 890.27 890.16 890.27 24.6K
12:02 890.30 890.30 890.24 890.28 128.2K
12:03 890.23 890.27 890.21 890.21 45.3K
12:04 890.10 890.31 890.10 890.31 27.4K
12:05 890.33 890.45 890.33 890.44 32.2K
12:06 890.44 890.44 890.38 890.38 13.7K
12:07 890.37 890.37 890.24 890.34 31.5K
12:08 890.35 890.67 890.35 890.59 61.2K
12:09 890.63 890.63 890.59 890.59 12.3K
12:10 890.49 890.57 890.47 890.47 36.5K
12:11 890.44 890.45 890.44 890.45 22.4K
12:12 890.52 890.76 890.52 890.76 30.2K
12:13 890.81 890.81 890.79 890.80 21.2K
12:14 890.77 890.77 890.74 890.74 11.0K
12:15 890.77 890.84 890.77 890.84 27.6K
12:16 890.84 890.88 890.83 890.88 83.6K
12:17 890.95 890.95 890.83 890.83 29.1K
12:18 890.83 890.83 890.75 890.78 13.3K
12:19 890.82 890.89 890.82 890.86 35.7K
12:20 890.80 890.80 890.73 890.75 27.4K
12:21 890.72 890.78 890.72 890.73 21.1K
12:22 890.74 890.81 890.71 890.81 13.1K
12:23 890.82 890.99 890.82 890.99 4.3K
12:24 890.97 891.00 890.95 891.00 24.1K
12:25 890.92 890.92 890.69 890.77 21.2K
12:26 890.80 890.91 890.80 890.91 35.5K
12:27 890.91 890.92 890.90 890.90 35.1K
12:28 890.99 891.12 890.99 891.12 51.6K
12:29 891.15 891.15 891.13 891.15 24.2K
12:30 891.18 891.40 891.18 891.40 134.4K
12:31 891.37 891.37 891.33 891.34 55.6K
12:32 891.35 891.44 891.35 891.41 15.0K
12:33 891.36 891.36 891.26 891.26 31.1K
12:34 891.30 891.30 891.24 891.24 9.9K
12:35 891.20 891.24 891.15 891.24 10.5K
12:36 891.27 891.29 891.27 891.28 20.5K
12:37 891.28 891.29 891.23 891.29 22.0K
12:38 891.26 891.26 891.22 891.25 11.3K
12:39 891.26 891.28 891.26 891.26 36.0K
12:40 891.23 891.23 891.14 891.14 20.1K
12:41 891.17 891.17 891.07 891.09 36.5K
12:42 891.09 891.09 891.00 891.00 24.7K
12:43 891.00 891.15 891.00 891.15 13.7K
12:44 891.15 891.16 891.07 891.07 14.9K
12:45 891.11 891.12 891.03 891.03 35.0K
12:46 891.03 891.03 890.90 890.90 20.8K
12:47 890.78 890.79 890.78 890.79 14.7K
12:48 890.81 890.88 890.77 890.88 58.4K
12:49 890.86 890.92 890.86 890.92 15.4K
12:50 891.01 891.01 890.83 890.83 33.3K
12:51 890.84 890.84 890.60 890.60 39.9K
12:52 890.58 890.69 890.58 890.69 10.6K
12:53 890.72 890.72 890.65 890.67 18.9K
12:54 890.64 890.67 890.64 890.67 6.8K
12:55 890.68 890.73 890.60 890.60 43.9K
12:56 890.61 890.62 890.61 890.62 13.5K
12:57 890.44 890.44 890.37 890.42 10.5K
12:58 890.32 890.36 890.32 890.35 16.5K
12:59 890.36 890.44 890.36 890.43 13.9K
13:00 890.43 890.48 890.39 890.48 37.8K
13:01 890.46 890.46 890.40 890.40 15.5K
13:02 890.42 890.56 890.29 890.56 59.2K
13:03 890.49 890.49 890.36 890.40 32.4K
13:04 890.42 890.42 890.36 890.36 18.8K
13:05 890.38 890.64 890.38 890.64 18.0K
13:06 890.62 890.62 890.56 890.56 50.6K
13:07 890.48 890.69 890.48 890.69 24.9K
13:08 890.74 890.84 890.74 890.77 45.8K
13:09 890.83 890.88 890.83 890.83 26.0K
13:10 890.89 890.98 890.85 890.98 65.9K
13:11 891.00 891.00 890.97 890.97 18.2K
13:12 890.94 891.06 890.91 891.06 28.6K
13:13 891.03 891.03 890.98 890.98 15.4K
13:14 890.98 891.02 890.95 890.95 42.3K
13:15 890.95 890.97 890.93 890.97 18.3K
13:16 890.96 891.15 890.96 891.15 34.4K
13:17 891.20 891.26 891.20 891.26 11.0K
13:18 891.27 891.41 891.27 891.41 28.4K
13:19 891.39 891.39 891.30 891.33 24.8K
13:20 891.33 891.36 891.27 891.36 20.6K
13:21 891.35 891.35 891.27 891.30 19.0K
13:22 891.27 891.27 891.22 891.22 22.4K
13:23 891.21 891.23 891.21 891.23 35.1K
13:24 891.15 891.24 891.15 891.24 4.9K
13:25 891.26 891.26 891.24 891.24 15.7K
13:26 891.23 891.23 890.99 890.99 16.6K
13:27 891.07 891.12 891.07 891.12 14.8K
13:28 891.10 891.12 891.09 891.12 19.3K
13:29 891.10 891.15 891.10 891.14 6.4K
13:30 891.13 891.16 890.97 890.97 140.2K
13:31 891.00 891.00 890.89 890.89 63.1K
13:32 890.95 890.96 890.91 890.91 30.0K
13:33 890.94 891.04 890.93 891.04 19.1K
13:34 891.10 891.18 891.02 891.18 18.1K
13:35 891.18 891.21 891.17 891.17 9.9K
13:36 891.19 891.19 891.03 891.03 19.5K
13:37 891.01 891.01 890.87 890.87 28.7K
13:38 890.89 890.89 890.81 890.81 25.0K
13:39 890.93 891.09 890.93 891.06 38.1K
13:40 891.06 891.09 890.75 890.75 141.1K
13:41 890.61 890.68 890.61 890.68 31.5K
13:42 890.81 890.99 890.81 890.99 52.3K
13:43 890.99 891.07 890.99 891.07 13.5K
13:44 891.10 891.12 891.06 891.06 24.6K
13:45 891.08 891.11 891.03 891.11 12.8K
13:46 891.11 891.11 891.09 891.09 12.2K
13:47 891.12 891.12 891.07 891.08 25.2K
13:48 891.07 891.07 891.00 891.00 11.4K
13:49 890.98 890.98 890.92 890.94 12.0K
13:50 890.98 891.01 890.84 890.84 43.0K
13:51 890.87 890.91 890.84 890.84 18.4K
13:52 890.87 890.87 890.81 890.81 7.6K
13:53 890.78 890.78 890.74 890.77 31.8K
13:54 890.80 890.80 890.74 890.74 15.7K
13:55 890.73 890.73 890.56 890.56 30.5K
13:56 890.54 890.58 890.51 890.58 29.0K
13:57 890.60 890.74 890.60 890.74 16.4K
13:58 890.77 890.77 890.60 890.60 69.3K
13:59 890.55 890.65 890.55 890.61 22.1K
14:00 890.59 890.73 890.59 890.67 41.8K
14:01 890.60 890.62 890.40 890.45 28.4K
14:02 890.52 890.52 890.30 890.30 56.0K
14:03 890.34 890.38 890.27 890.38 21.1K
14:04 890.46 890.46 890.37 890.40 26.1K
14:05 890.40 890.40 890.33 890.33 7.7K
14:06 890.32 890.32 890.29 890.32 22.4K
14:07 890.37 890.49 890.37 890.49 48.4K
14:08 890.53 890.62 890.53 890.62 16.4K
14:09 890.60 890.64 890.58 890.64 12.7K
14:10 890.65 890.65 890.46 890.52 15.2K
14:11 890.53 890.58 890.52 890.58 10.7K
14:12 890.59 890.65 890.59 890.64 13.0K
14:13 890.61 890.67 890.55 890.55 7.0K
14:14 890.55 890.55 890.43 890.43 22.8K
14:15 890.41 890.41 890.22 890.22 52.2K
14:16 890.00 890.08 889.94 890.08 21.4K
14:17 890.07 890.08 890.05 890.07 53.2K
14:18 890.04 890.04 889.97 889.97 18.4K
14:19 889.93 889.93 889.85 889.85 62.0K
14:20 889.88 889.93 889.88 889.93 11.1K
14:21 889.91 889.93 889.90 889.93 24.3K
14:22 890.00 890.00 889.93 889.94 11.5K
14:23 889.97 889.97 889.84 889.84 20.7K
14:24 889.92 889.92 889.81 889.81 27.5K
14:25 889.70 889.73 889.63 889.63 19.8K
14:26 889.73 889.78 889.71 889.75 9.3K
14:27 889.74 889.79 889.74 889.79 49.5K
14:28 889.79 889.89 889.79 889.89 53.6K
14:29 889.83 889.88 889.83 889.85 53.0K
14:30 889.81 889.84 889.79 889.83 59.0K
14:31 889.78 889.80 889.66 889.66 41.5K
14:32 889.60 889.62 889.58 889.58 24.0K
14:33 889.57 889.68 889.57 889.68 31.5K
14:34 889.66 889.66 889.56 889.58 44.6K
14:35 889.66 889.87 889.66 889.87 34.1K
14:36 889.88 890.06 889.88 890.06 21.4K
14:37 890.19 890.19 890.11 890.11 31.2K
14:38 890.04 890.16 890.04 890.16 29.6K
14:39 890.14 890.14 890.10 890.10 32.0K
14:40 890.11 890.30 890.11 890.30 37.5K
14:41 890.30 890.37 890.30 890.36 30.3K
14:42 890.36 890.45 890.36 890.42 41.1K
14:43 890.50 890.60 890.50 890.60 42.6K
14:44 890.65 890.67 890.59 890.59 27.1K
14:45 890.61 890.61 890.51 890.51 14.7K
14:46 890.54 890.62 890.30 890.30 35.3K
14:47 890.30 890.30 890.10 890.11 19.6K
14:48 890.11 890.11 889.89 889.92 57.1K
14:49 889.91 889.91 889.87 889.90 14.4K
14:50 889.89 889.89 889.84 889.85 31.3K
14:51 889.84 889.84 889.63 889.63 20.1K
14:52 889.52 889.60 889.52 889.60 24.9K
14:53 889.67 889.67 889.56 889.56 15.1K
14:54 889.38 889.41 889.38 889.41 19.6K
14:55 889.40 889.48 889.40 889.48 34.1K
14:56 889.54 889.56 889.48 889.56 29.2K
14:57 889.55 890.25 889.52 890.25 85.7K
14:58 890.05 890.05 889.83 889.83 44.3K
14:59 889.71 889.71 889.57 889.60 45.6K
15:00 889.62 889.73 889.62 889.69 24.8K
15:01 889.54 889.54 889.46 889.46 46.0K
15:02 889.44 889.55 889.44 889.51 53.7K
15:03 889.53 889.53 889.40 889.40 24.8K
15:04 889.40 889.40 889.25 889.28 44.0K
15:05 889.23 889.23 889.08 889.13 24.1K
15:06 889.25 889.25 889.19 889.22 16.5K
15:07 889.12 889.13 888.90 888.92 49.3K
15:08 888.90 888.91 888.83 888.83 11.9K
15:09 888.83 888.83 888.72 888.75 25.0K
15:10 888.79 888.85 888.79 888.85 22.4K
15:11 888.84 888.86 888.73 888.75 24.6K
15:12 888.77 888.83 888.77 888.83 16.4K
15:13 888.84 888.85 888.83 888.83 22.3K
15:14 888.86 888.89 888.86 888.89 33.5K
15:15 888.90 889.17 888.90 889.17 50.2K
15:16 889.17 889.33 889.17 889.33 12.0K
15:17 889.12 889.14 889.07 889.07 43.5K
15:18 889.05 889.19 889.05 889.19 9.5K
15:19 889.13 889.13 889.11 889.11 14.7K
15:20 889.08 889.08 889.01 889.08 22.4K
15:21 889.07 889.18 889.07 889.18 18.3K
15:22 889.13 889.13 889.08 889.08 16.5K
15:23 889.03 889.11 888.99 889.11 38.3K
15:24 889.11 889.15 889.05 889.15 29.3K
15:25 889.14 889.14 889.02 889.05 56.9K
15:26 889.08 889.16 889.08 889.09 32.0K
15:27 889.11 889.37 889.11 889.37 31.5K
15:28 889.36 889.41 889.36 889.40 31.2K
15:29 889.47 889.47 889.33 889.33 27.0K
15:30 889.83 889.83 889.57 889.57 321.6K
15:31 889.66 889.94 889.64 889.94 215.6K
15:32 889.94 889.95 889.82 889.95 163.2K
15:33 890.09 890.09 890.01 890.01 114.4K
15:34 890.11 890.11 889.90 889.96 105.8K
15:35 889.80 889.93 889.62 889.62 85.9K
15:36 889.99 889.99 889.73 889.73 92.9K
15:37 889.63 889.80 889.63 889.80 85.3K
15:38 889.99 889.99 889.62 889.62 127.5K
15:39 889.79 889.79 889.48 889.49 84.4K
15:40 889.66 889.66 889.14 889.14 134.0K
15:41 889.15 889.19 889.14 889.15 90.5K
15:42 889.35 889.35 889.18 889.22 67.8K
15:43 889.15 889.37 889.15 889.29 84.2K
15:44 889.62 889.66 889.42 889.42 85.8K
15:45 889.55 889.55 888.88 888.88 144.9K
15:46 888.82 888.89 888.65 888.89 101.3K
15:47 889.23 889.24 889.19 889.24 128.3K
15:48 889.40 889.40 889.19 889.19 172.9K
15:49 889.61 889.61 889.41 889.43 101.5K
15:50 889.59 889.63 889.37 889.63 61.6K
15:51 889.58 890.04 889.58 890.04 178.1K
15:52 890.29 890.29 889.72 889.72 106.2K
15:53 889.69 889.69 889.25 889.25 74.7K
15:54 889.18 889.18 888.85 888.85 104.9K
15:55 888.65 888.71 888.50 888.50 77.0K
15:56 888.74 888.74 888.35 888.39 72.1K
15:57 888.54 888.56 888.50 888.56 57.3K
15:58 888.71 888.71 888.60 888.60 60.1K
15:59 888.57 888.57 888.21 888.21 107.7K
16:00 888.65 888.65 887.60 887.62 166.4K
16:01 887.87 887.88 887.84 887.85 94.5K
16:02 887.89 887.89 887.76 887.81 90.9K
16:03 887.87 888.30 887.87 888.30 62.1K
16:04 888.38 888.45 888.36 888.36 75.6K
16:05 888.38 888.63 888.38 888.47 67.2K
16:06 888.46 888.58 888.46 888.53 65.6K
16:07 888.39 888.76 888.39 888.76 40.4K
16:08 888.80 888.80 888.67 888.67 72.8K
16:09 888.73 888.98 888.73 888.98 42.4K
16:10 888.90 888.94 888.85 888.89 83.1K
16:11 888.97 889.16 888.97 889.11 72.6K
16:12 889.00 889.00 888.52 888.52 84.8K
16:13 888.51 888.52 888.49 888.50 47.8K
16:14 888.56 888.56 888.00 888.00 88.3K
16:15 887.85 887.95 887.82 887.95 76.4K
16:16 887.98 888.20 887.98 888.00 58.8K
16:17 888.01 888.01 887.79 887.90 47.3K
16:18 887.85 888.18 887.85 888.18 53.9K
16:19 888.22 888.22 888.13 888.17 40.7K
16:20 888.19 888.24 888.14 888.14 40.4K
16:21 888.09 888.09 887.91 887.91 58.9K
16:22 888.00 888.00 887.89 887.91 31.3K
16:23 887.89 887.89 887.79 887.86 31.3K
16:24 887.85 888.00 887.85 887.90 66.1K
16:25 887.92 888.34 887.92 888.34 66.4K
16:26 888.48 888.49 888.43 888.49 56.2K
16:27 888.45 888.59 888.45 888.53 40.8K
16:28 888.45 888.45 888.38 888.42 47.8K
16:29 888.27 888.27 888.16 888.17 80.0K
16:30 888.05 888.18 888.03 888.18 74.0K
16:31 888.31 888.71 888.31 888.71 37.2K
16:32 888.80 888.95 888.80 888.95 39.1K
16:33 888.92 888.99 888.92 888.96 29.9K
16:34 888.96 888.96 888.89 888.93 29.5K
16:35 888.98 888.98 888.80 888.80 56.5K
16:36 888.77 888.88 888.77 888.80 26.8K
16:37 888.83 888.96 888.83 888.92 42.1K
16:38 888.79 888.79 888.72 888.72 31.5K
16:39 888.82 888.82 888.79 888.82 46.7K
16:40 888.87 889.16 888.87 889.16 97.9K
16:41 889.23 889.33 889.23 889.33 62.1K
16:42 889.24 889.34 889.23 889.23 113.2K
16:43 889.29 889.29 889.10 889.10 80.5K
16:44 889.14 889.14 888.96 889.00 75.1K
16:45 888.98 888.98 888.79 888.83 69.9K
16:46 888.63 888.63 888.54 888.54 65.6K
16:47 888.66 888.96 888.66 888.96 35.8K
16:48 888.85 888.91 888.76 888.76 86.1K
16:49 888.64 888.79 888.64 888.70 97.1K
16:50 888.65 888.78 888.65 888.68 70.4K
16:51 888.60 888.63 888.56 888.56 87.7K
16:52 888.49 888.54 888.45 888.54 103.5K
16:53 888.58 888.58 888.35 888.35 89.7K
16:54 888.52 888.52 888.29 888.39 39.9K
16:55 888.38 888.38 888.13 888.13 42.8K
16:56 888.20 888.61 888.20 888.61 93.1K
16:57 888.61 888.69 888.61 888.69 59.6K
16:58 888.72 888.86 888.70 888.86 67.9K
16:59 888.92 888.92 888.80 888.80 93.3K
17:00 888.80 888.90 888.74 888.90 136.2K
17:01 888.74 888.99 888.74 888.99 87.7K
17:02 889.13 889.37 889.13 889.34 75.8K
17:03 889.49 889.49 889.38 889.49 113.3K
17:04 889.46 889.46 889.33 889.33 112.4K
17:05 889.22 889.22 889.07 889.15 67.1K
17:06 889.30 889.32 889.24 889.32 106.7K
17:07 889.44 889.44 889.39 889.42 109.2K
17:08 889.44 889.60 889.44 889.56 60.2K
17:09 889.56 889.56 889.45 889.45 85.9K
17:10 889.41 889.41 889.28 889.33 111.1K
17:11 889.28 889.28 889.15 889.26 88.9K
17:12 889.18 889.18 889.11 889.12 103.6K
17:13 889.14 889.14 889.07 889.09 59.4K
17:14 889.02 889.04 889.01 889.02 145.9K
17:15 888.86 889.08 888.86 889.08 110.8K
17:16 889.24 889.24 888.76 888.76 155.7K
17:17 888.76 889.05 888.76 889.05 61.8K
17:18 888.92 889.07 888.92 889.07 101.9K
17:19 889.02 889.02 888.90 888.95 108.2K
17:20 889.03 889.03 888.95 888.95 90.3K
17:21 889.00 889.00 888.91 888.91 136.8K
17:22 888.89 888.92 888.84 888.84 123.1K
17:23 888.82 888.91 888.73 888.91 98.8K
17:24 888.87 888.96 888.80 888.96 133.4K
17:25 889.05 889.05 888.89 888.89 152.9K
17:26 888.73 888.81 888.70 888.75 202.5K
17:27 888.72 888.82 888.72 888.81 165.6K
17:28 888.76 888.84 888.76 888.83 137.7K
17:29 888.77 888.83 888.65 888.65 185.6K
17:30 888.56 888.56 888.56 888.56 90.8K
17:31 888.56 888.56 888.56 888.56 0.0K
17:32 888.56 888.56 888.56 888.56 0.0K
17:33 888.56 888.56 888.56 888.56 0.0K
17:34 888.56 888.56 888.56 888.56 0.0K
17:35 888.56 888.56 888.11 888.27 17,651.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available