GrafTech

EAF
🏛️ usa →
13.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:42 13.71 13.71 13.71 13.71 3.5K
09:43 13.80 13.80 13.62 13.62 1.3K
09:49 13.52 13.52 13.52 13.52 2.8K
10:09 13.20 13.20 13.18 13.18 1.0K
10:10 13.17 13.17 13.17 13.17 2.4K
10:13 13.28 13.28 13.28 13.28 1.3K
10:17 13.48 13.48 13.48 13.48 0.5K
10:20 13.47 13.47 13.47 13.47 0.7K
10:24 13.47 13.47 13.47 13.47 0.4K
10:26 13.33 13.33 13.33 13.33 0.8K
10:29 13.34 13.34 13.34 13.34 0.4K
10:31 13.37 13.37 13.37 13.37 2.7K
10:44 13.31 13.31 13.31 13.31 0.2K
10:48 13.37 13.37 13.37 13.37 1.6K
10:50 13.41 13.41 13.41 13.41 0.8K
10:54 13.32 13.32 13.32 13.32 1.6K
11:04 13.31 13.31 13.31 13.31 0.3K
11:12 13.27 13.27 13.27 13.27 0.1K
11:13 13.28 13.28 13.28 13.28 1.8K
11:14 13.19 13.19 13.19 13.19 0.2K
11:16 13.06 13.06 13.06 13.06 1.3K
11:18 13.02 13.02 13.02 13.02 3.4K
11:19 12.97 12.97 12.97 12.97 3.9K
11:21 12.99 12.99 12.99 12.99 0.9K
11:28 12.93 12.96 12.93 12.96 2.2K
11:34 12.96 12.96 12.96 12.96 0.2K
11:35 13.02 13.02 13.02 13.02 5.2K
11:38 12.99 12.99 12.99 12.99 1.1K
11:43 13.02 13.02 13.02 13.02 3.0K
11:44 13.03 13.03 13.03 13.03 0.5K
11:50 12.92 12.92 12.90 12.90 3.3K
11:54 12.81 12.81 12.81 12.81 0.1K
11:56 12.84 12.84 12.84 12.84 2.2K
12:00 12.82 12.82 12.82 12.82 2.7K
12:08 13.05 13.05 13.05 13.05 0.6K
12:09 13.00 13.00 13.00 13.00 1.2K
12:13 12.93 12.93 12.93 12.93 0.5K
12:16 13.01 13.01 13.01 13.01 0.5K
12:17 12.91 12.96 12.91 12.96 2.7K
12:19 12.99 12.99 12.99 12.99 0.1K
12:20 13.01 13.01 13.01 13.01 3.0K
12:21 13.03 13.03 13.03 13.03 1.7K
12:22 13.03 13.03 13.03 13.03 0.6K
12:23 13.00 13.00 12.94 12.94 2.2K
12:27 12.86 12.86 12.86 12.86 0.6K
12:28 12.85 12.85 12.76 12.76 28.8K
12:29 12.82 12.91 12.82 12.91 8.2K
12:38 12.92 12.92 12.92 12.92 0.3K
12:42 12.92 12.92 12.92 12.92 0.6K
12:50 12.93 12.93 12.93 12.93 2.3K
12:54 12.96 12.96 12.96 12.96 0.2K
12:55 12.97 12.97 12.97 12.97 0.4K
12:57 12.97 12.97 12.97 12.97 0.2K
12:59 13.00 13.02 12.97 13.01 15.8K
13:00 12.97 12.97 12.97 12.97 0.1K
13:03 12.93 12.97 12.93 12.97 0.5K
13:05 12.95 12.95 12.91 12.91 0.6K
13:07 12.93 12.93 12.93 12.93 0.2K
13:09 12.93 12.93 12.93 12.93 0.4K
13:15 12.93 12.93 12.93 12.93 1.7K
13:17 12.94 12.94 12.94 12.94 0.1K
13:18 12.94 12.94 12.94 12.94 0.1K
13:19 12.94 12.96 12.94 12.96 1.2K
13:20 12.94 12.94 12.94 12.94 1.5K
13:23 12.99 12.99 12.99 12.99 2.7K
13:26 12.99 12.99 12.99 12.99 0.6K
13:27 12.99 12.99 12.99 12.99 0.2K
13:30 13.00 13.04 13.00 13.04 27.4K
13:31 13.18 13.22 13.18 13.22 1.8K
13:32 13.26 13.26 13.26 13.26 0.5K
13:33 13.38 13.38 13.38 13.38 1.0K
13:35 13.38 13.38 13.38 13.38 0.1K
13:36 13.40 13.40 13.34 13.34 0.3K
13:37 13.35 13.35 13.35 13.35 0.3K
13:38 13.35 13.38 13.35 13.38 1.9K
13:39 13.41 13.41 13.41 13.41 2.9K
13:47 13.53 13.53 13.53 13.53 1.4K
13:48 13.54 13.54 13.50 13.50 0.7K
13:49 13.50 13.50 13.50 13.50 0.1K
13:51 13.54 13.54 13.54 13.54 1.7K
13:55 13.52 13.52 13.49 13.49 1.0K
13:58 13.54 13.54 13.52 13.52 1.7K
13:59 13.55 13.55 13.52 13.52 0.2K
14:00 13.55 13.55 13.55 13.55 0.2K
14:02 13.52 13.52 13.52 13.52 0.5K
14:03 13.50 13.50 13.50 13.50 0.2K
14:05 13.50 13.50 13.50 13.50 0.1K
14:06 13.50 13.50 13.50 13.50 0.2K
14:07 13.51 13.51 13.51 13.51 0.7K
14:11 13.46 13.47 13.46 13.47 1.7K
14:12 13.45 13.45 13.45 13.45 0.1K
14:14 13.52 13.52 13.52 13.52 2.4K
14:15 13.52 13.52 13.52 13.52 0.2K
14:16 13.50 13.50 13.50 13.50 0.6K
14:17 13.46 13.46 13.46 13.46 2.0K
14:30 13.52 13.52 13.52 13.52 1.5K
14:31 13.57 13.57 13.57 13.57 0.8K
14:39 13.63 13.63 13.63 13.63 4.8K
14:57 13.69 13.69 13.69 13.69 0.9K
15:00 13.70 13.71 13.70 13.71 0.8K
15:03 13.71 13.71 13.71 13.71 0.2K
15:06 13.68 13.68 13.68 13.68 0.5K
15:08 13.68 13.68 13.68 13.68 1.3K
15:10 13.68 13.68 13.68 13.68 0.8K
15:16 13.70 13.70 13.66 13.69 2.6K
15:18 13.71 13.71 13.71 13.71 0.5K
15:19 13.69 13.69 13.69 13.69 0.9K
15:24 13.67 13.67 13.63 13.63 1.2K
15:25 13.66 13.66 13.66 13.66 0.5K
15:27 13.64 13.64 13.64 13.64 0.3K
15:29 13.61 13.61 13.61 13.61 1.4K
15:33 13.65 13.65 13.65 13.65 4.2K
15:36 13.59 13.59 13.59 13.59 0.2K
15:37 13.63 13.64 13.62 13.64 4.7K
15:40 13.71 13.71 13.71 13.71 2.6K
15:41 13.75 13.76 13.75 13.76 3.9K
15:43 13.79 13.79 13.79 13.79 0.8K
15:45 13.77 13.77 13.77 13.77 1.7K
15:46 13.74 13.74 13.71 13.74 2.3K
15:47 13.76 13.76 13.76 13.76 2.9K
15:48 13.76 13.76 13.76 13.76 0.4K
15:49 13.76 13.76 13.76 13.76 0.4K
15:50 13.85 13.85 13.81 13.83 5.4K
15:51 13.86 13.86 13.82 13.82 2.3K
15:52 13.84 13.85 13.84 13.85 3.8K
15:53 13.90 13.90 13.88 13.89 5.5K
15:54 13.91 13.91 13.87 13.87 6.1K
15:55 13.86 13.87 13.82 13.85 6.2K
15:56 13.86 13.86 13.86 13.86 0.3K
15:57 13.87 13.87 13.82 13.82 10.2K
15:58 13.83 13.84 13.79 13.79 7.7K
15:59 13.79 13.83 13.79 13.83 20.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.47 13.91 12.75 13.83 0.3M
2025-09-25 12.86 14.16 12.64 13.57 0.3M
2025-09-24 13.40 13.58 13.16 13.26 0.2M
2025-09-23 12.97 14.10 12.41 13.50 0.3M
2025-09-22 12.83 12.98 11.71 12.91 0.3M
2025-09-19 13.88 14.20 12.75 13.46 0.9M
2025-09-18 13.82 12.98 11.68 12.70 0.5M
2025-09-17 10.78 12.11 10.53 12.05 0.4M
2025-09-16 10.49 10.82 10.38 10.76 0.2M
2025-09-15 10.12 10.67 9.75 10.49 0.4M
2025-09-12 9.65 10.50 9.46 10.11 0.3M
2025-09-11 7.69 9.96 7.65 9.85 0.6M
2025-09-10 8.55 8.61 7.66 7.72 0.5M
2025-09-09 8.80 8.80 8.49 8.53 0.3M
2025-09-08 9.82 9.91 8.88 8.88 0.3M
2025-09-05 9.32 9.96 9.32 9.92 0.1M
2025-09-04 9.06 9.24 8.97 9.24 0.3M
2025-09-03 9.61 9.69 9.05 9.13 0.3M
2025-09-02 9.47 9.73 8.97 9.60 0.5M
2025-08-29 9.84 10.00 9.35 9.88 0.2M
2025-08-28 10.00 10.20 9.80 10.10 0.1M
2025-08-27 10.00 10.25 9.71 9.95 0.1M
2025-08-26 10.30 10.75 9.79 10.10 0.2M
2025-08-25 9.61 10.39 9.40 10.00 0.1M
2025-08-22 9.60 10.60 9.50 9.71 0.2M
2025-08-21 10.20 10.48 9.33 9.40 0.3M
2025-08-20 10.50 10.80 10.00 10.10 0.3M
2025-08-19 11.50 12.20 10.20 10.70 0.3M
2025-08-18 13.00 13.10 12.20 12.40 0.1M
2025-08-15 13.40 13.50 12.70 12.80 0.1M
2025-08-14 12.40 13.40 11.60 13.30 0.2M
2025-08-13 12.40 13.85 12.30 12.90 0.7M
2025-08-12 11.70 12.60 11.65 12.40 0.1M
2025-08-11 12.80 12.80 11.40 11.80 0.1M
2025-08-08 12.50 13.30 12.30 12.70 0.1M
2025-08-07 12.10 12.65 11.90 12.50 0.1M
2025-08-06 11.60 11.85 11.15 11.60 0.1M
2025-08-05 12.10 12.30 11.35 11.70 0.2M
2025-08-04 13.20 13.70 12.00 12.10 0.1M
2025-08-01 14.50 14.90 12.30 12.80 0.3M
2025-07-31 15.00 15.20 13.50 13.90 0.2M
2025-07-30 15.00 15.20 13.65 14.70 0.2M
2025-07-29 16.80 17.05 14.82 15.20 0.2M
2025-07-28 15.90 17.50 15.00 16.40 0.3M
2025-07-25 12.10 15.90 11.20 15.40 0.5M
2025-07-24 14.30 15.30 13.30 13.50 0.3M
2025-07-23 13.80 14.60 13.21 14.20 0.2M
2025-07-22 13.50 14.09 13.00 13.70 0.1M
2025-07-21 16.30 16.30 12.95 13.20 0.4M
2025-07-18 11.90 15.15 11.30 14.60 0.9M
2025-07-17 11.00 11.90 10.70 10.90 0.4M
2025-07-16 10.90 11.60 10.61 11.00 0.2M
2025-07-15 10.30 11.95 10.28 10.60 0.3M
2025-07-14 10.00 10.40 9.55 10.30 0.1M
2025-07-11 10.10 10.20 9.83 10.10 0.1M
2025-07-10 9.40 10.60 9.27 10.50 0.2M
2025-07-09 9.50 9.81 9.38 9.41 0.1M
2025-07-08 9.30 9.70 9.00 9.52 0.3M
2025-07-07 10.00 10.10 9.05 9.21 0.5M
2025-07-03 9.70 10.40 9.70 10.40 0.1M
2025-07-02 9.80 10.30 9.62 9.74 0.3M
2025-07-01 9.45 10.30 9.30 9.98 0.3M
2025-06-30 10.80 11.00 9.70 9.73 0.4M
2025-06-27 11.00 11.80 10.60 10.60 4.1M
2025-06-26 10.60 11.30 10.50 11.10 0.3M
2025-06-25 10.50 10.70 9.82 10.40 0.3M
2025-06-24 11.20 11.55 10.60 10.70 0.4M
2025-06-23 11.30 11.65 10.80 11.00 0.3M
2025-06-20 12.60 12.65 11.30 11.40 0.6M
2025-06-18 12.30 13.30 12.20 12.30 0.1M
2025-06-17 12.60 13.00 12.20 12.40 0.1M
2025-06-16 11.30 13.00 11.00 12.90 0.3M
2025-06-13 11.50 11.90 11.10 11.20 0.2M
2025-06-12 12.80 12.80 11.81 12.00 0.1M
2025-06-11 12.70 13.60 12.40 13.00 0.3M
2025-06-10 13.20 13.40 12.40 12.80 0.3M
2025-06-09 11.70 13.65 11.50 13.00 0.3M
2025-06-06 10.40 12.00 10.33 11.60 0.2M
2025-06-05 10.30 10.80 9.95 10.10 0.1M
2025-06-04 10.50 10.80 9.94 10.20 0.1M
2025-06-03 10.10 11.10 9.70 10.40 0.3M
2025-06-02 11.00 11.00 9.60 10.10 0.3M
2025-05-30 10.20 10.40 9.60 9.96 0.2M
2025-05-29 11.30 11.30 10.10 10.40 0.2M
2025-05-28 11.60 12.00 10.70 10.90 0.3M
2025-05-27 11.00 11.80 10.30 11.30 0.4M
2025-05-23 9.40 10.70 9.10 10.40 0.3M
2025-05-22 9.82 10.10 9.30 9.61 0.3M
2025-05-21 10.20 11.00 9.70 10.00 0.2M
2025-05-20 9.40 11.20 9.01 10.40 0.4M
2025-05-19 8.97 9.23 8.60 9.21 0.2M
2025-05-16 8.60 9.23 8.50 9.14 0.2M
2025-05-15 8.22 8.76 8.10 8.44 0.2M
2025-05-14 8.70 9.01 8.25 8.36 0.2M
2025-05-13 8.34 9.38 8.00 8.47 0.3M
2025-05-12 8.24 8.79 7.60 8.18 0.3M
2025-05-09 7.10 8.00 7.07 7.85 0.2M
2025-05-08 7.71 8.00 6.99 7.13 0.2M
2025-05-07 6.10 8.06 5.90 7.27 0.9M
2025-05-06 5.90 6.22 5.76 5.90 0.3M
2025-05-05 5.89 6.10 5.74 5.90 0.1M
2025-05-02 6.00 6.35 5.73 6.06 0.3M
2025-05-01 6.41 6.56 5.91 5.94 0.2M
2025-04-30 6.00 6.40 5.75 6.33 0.2M
2025-04-29 6.18 6.28 5.80 6.00 0.2M
2025-04-28 7.05 7.24 6.06 6.30 0.2M
2025-04-25 5.82 8.11 5.80 7.04 0.5M
2025-04-24 0.60 0.65 0.59 0.65 2.6M
2025-04-23 0.62 0.67 0.60 0.60 2.4M
2025-04-22 0.56 0.62 0.56 0.58 2.1M
2025-04-21 0.64 0.67 0.55 0.56 1.5M
2025-04-17 0.61 0.64 0.60 0.64 2.0M
2025-04-16 0.63 0.64 0.59 0.61 1.8M
2025-04-15 0.70 0.72 0.63 0.63 1.2M
2025-04-14 0.66 0.76 0.66 0.70 2.1M
2025-04-11 0.60 0.66 0.58 0.66 1.8M
2025-04-10 0.65 0.68 0.60 0.60 1.7M
2025-04-09 0.60 0.73 0.57 0.72 4.2M
2025-04-08 0.73 0.75 0.60 0.61 3.8M
2025-04-07 0.71 0.74 0.63 0.67 3.9M
2025-04-04 0.78 0.78 0.67 0.67 5.6M
2025-04-03 0.89 0.89 0.78 0.78 2.9M
2025-04-02 0.91 0.93 0.85 0.88 2.4M
2025-04-01 0.86 0.95 0.81 0.91 5.4M
2025-03-31 0.95 1.01 0.86 0.87 4.6M
2025-03-28 1.00 1.01 0.91 0.95 3.5M
2025-03-27 1.06 1.06 0.98 1.00 1.9M
2025-03-26 1.11 1.13 1.02 1.04 1.4M
2025-03-25 1.00 1.14 1.00 1.08 3.3M
2025-03-24 1.00 1.09 1.00 1.01 1.4M
2025-03-21 1.01 1.01 0.96 0.99 6.5M
2025-03-20 1.04 1.07 1.01 1.02 1.5M
2025-03-19 1.05 1.08 0.99 1.05 3.1M
2025-03-18 1.06 1.07 1.02 1.02 1.6M
2025-03-17 1.08 1.14 1.07 1.09 1.7M
2025-03-14 1.09 1.12 1.06 1.10 1.1M
2025-03-13 1.04 1.13 1.04 1.07 1.9M
2025-03-12 1.12 1.12 1.03 1.04 3.7M
2025-03-11 1.10 1.11 1.04 1.08 3.1M
2025-03-10 1.14 1.16 1.06 1.10 2.1M
2025-03-07 1.18 1.24 1.14 1.16 1.1M
2025-03-06 1.14 1.21 1.11 1.18 1.1M
2025-03-05 1.14 1.17 1.10 1.13 1.4M
2025-03-04 1.15 1.17 1.09 1.12 2.5M
2025-03-03 1.18 1.22 1.12 1.15 1.6M
2025-02-28 1.18 1.18 1.08 1.17 1.6M
2025-02-27 1.17 1.23 1.16 1.18 1.1M
2025-02-26 1.22 1.23 1.11 1.16 1.5M
2025-02-25 1.22 1.24 1.14 1.19 1.8M
2025-02-24 1.25 1.26 1.16 1.20 2.2M
2025-02-21 1.05 1.27 1.02 1.25 18.6M
2025-02-20 1.07 1.08 1.01 1.02 8.4M
2025-02-19 1.07 1.15 1.03 1.09 6.0M
2025-02-18 1.14 1.17 1.06 1.08 2.2M
2025-02-14 1.19 1.34 1.12 1.14 4.7M
2025-02-13 1.04 1.11 1.02 1.10 3.0M
2025-02-12 1.07 1.10 0.99 1.02 19.6M
2025-02-11 1.10 1.20 1.09 1.10 3.0M
2025-02-10 1.36 1.36 1.10 1.14 5.2M
2025-02-07 1.49 1.68 1.35 1.35 2.0M
2025-02-06 1.51 1.54 1.46 1.49 0.9M
2025-02-05 1.47 1.51 1.44 1.47 0.8M
2025-02-04 1.44 1.53 1.41 1.47 1.0M
2025-02-03 1.48 1.53 1.44 1.46 0.8M
2025-01-31 1.42 1.52 1.40 1.50 1.1M
2025-01-30 1.50 1.51 1.40 1.45 1.4M
2025-01-29 1.50 1.57 1.47 1.48 1.7M
2025-01-28 1.65 1.65 1.50 1.51 1.4M
2025-01-27 1.64 1.69 1.58 1.63 1.2M
2025-01-24 1.64 1.66 1.59 1.63 1.3M
2025-01-23 1.65 1.69 1.62 1.65 0.9M
2025-01-22 1.75 1.78 1.66 1.66 1.0M
2025-01-21 1.86 1.90 1.75 1.77 1.1M
2025-01-17 1.71 1.86 1.71 1.82 2.0M
2025-01-16 1.58 1.69 1.55 1.67 2.5M
2025-01-15 1.54 1.65 1.51 1.56 4.5M
2025-01-14 1.62 1.67 1.50 1.51 1.8M
2025-01-13 1.61 1.69 1.57 1.61 1.1M
2025-01-10 1.67 1.75 1.60 1.60 1.7M
2025-01-08 1.73 1.73 1.63 1.70 0.9M
2025-01-07 1.77 1.82 1.69 1.73 1.1M
2025-01-06 1.76 1.83 1.71 1.75 1.2M
2025-01-03 1.71 1.77 1.68 1.70 0.6M
2025-01-02 1.75 1.84 1.72 1.72 1.4M