IPJSC CIAN

CNRU
🏛️ russian-federation →
654.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
13:45 554.00 554.00 554.00 554.00 0.1K
13:46 555.00 555.60 555.00 555.60 0.0K
13:47 555.20 555.60 555.20 555.60 0.3K
13:48 555.60 555.80 555.60 555.80 0.0K
13:49 555.80 555.80 555.80 555.80 0.0K
13:50 555.40 556.00 555.40 556.00 0.0K
13:51 556.60 556.60 556.60 556.60 0.4K
13:52 556.60 556.60 556.60 556.60 0.0K
13:53 556.60 556.60 556.60 556.60 0.1K
13:55 557.00 557.00 557.00 557.00 1.8K
13:56 556.00 556.00 556.00 556.00 0.0K
13:57 556.00 556.00 556.00 556.00 0.0K
13:58 555.60 556.60 555.60 555.60 0.2K
13:59 556.60 556.60 554.20 554.20 1.4K
14:00 554.60 554.60 554.60 554.60 0.0K
14:01 556.60 556.60 555.20 555.20 0.8K
14:02 557.00 557.00 556.00 556.00 2.6K
14:03 557.20 557.20 555.60 556.20 0.2K
14:04 555.00 556.00 555.00 555.00 0.1K
14:05 555.00 555.00 555.00 555.00 0.1K
14:06 555.00 555.00 555.00 555.00 0.1K
14:07 555.60 555.60 554.40 555.60 0.1K
14:08 554.60 554.60 554.60 554.60 0.0K
14:09 556.80 556.80 556.40 556.80 0.8K
14:10 556.60 556.60 556.60 556.60 0.0K
14:11 557.00 558.00 556.60 558.00 0.1K
14:12 558.00 558.00 558.00 558.00 0.0K
14:13 558.00 558.00 558.00 558.00 0.0K
14:14 560.00 561.60 560.00 561.60 1.1K
14:15 560.00 560.00 559.00 559.00 0.1K
14:16 561.20 562.00 560.40 560.40 0.3K
14:17 560.40 561.00 560.40 560.80 0.4K
14:18 564.80 564.80 562.40 562.80 1.4K
14:19 562.80 563.00 562.80 563.00 0.0K
14:20 564.40 565.00 563.20 564.80 0.1K
14:21 564.80 565.40 564.80 565.00 0.1K
14:22 565.00 565.00 564.80 564.80 0.0K
14:23 564.80 565.40 564.80 564.80 0.1K
14:24 564.80 566.20 564.80 566.20 0.8K
14:25 566.20 566.20 566.00 566.00 0.2K
14:26 566.00 566.20 566.00 566.20 0.1K
14:27 566.20 566.40 566.00 566.40 0.1K
14:28 566.00 566.40 566.00 566.00 0.1K
14:29 566.40 566.40 566.20 566.20 0.0K
14:30 566.00 566.20 566.00 566.20 0.3K
14:31 566.20 566.20 566.00 566.20 1.2K
14:32 566.40 566.40 566.20 566.20 0.0K
14:33 566.40 566.40 566.00 566.00 0.1K
14:34 566.20 568.00 566.20 567.00 1.9K
14:35 567.00 567.00 566.40 567.00 0.1K
14:36 567.00 567.00 566.60 566.60 0.0K
14:37 567.00 567.00 566.60 566.60 0.0K
14:38 566.60 567.00 566.60 567.00 0.0K
14:39 567.00 567.00 566.20 566.20 0.0K
14:40 566.20 567.00 566.20 567.00 0.0K
14:41 567.00 567.00 567.00 567.00 0.0K
14:42 567.00 567.00 567.00 567.00 0.1K
14:43 567.00 567.00 566.20 566.20 0.0K
14:44 566.80 566.80 566.80 566.80 0.0K
14:45 566.40 566.40 566.40 566.40 0.0K
14:46 566.20 566.20 566.00 566.00 2.0K
14:47 566.00 566.00 566.00 566.00 0.4K
14:49 564.80 566.00 564.80 565.00 0.2K
14:50 565.00 565.20 565.00 565.00 0.1K
14:51 565.80 565.80 565.80 565.80 0.0K
14:52 565.80 565.80 565.80 565.80 0.0K
14:53 565.20 565.80 565.00 565.00 0.0K
14:54 565.00 565.00 565.00 565.00 0.1K
14:55 565.80 566.20 565.40 565.40 0.1K
14:57 565.40 565.40 565.40 565.40 0.0K
14:58 565.00 565.00 565.00 565.00 0.0K
14:59 565.00 565.40 565.00 565.40 0.0K
15:00 565.40 565.40 565.40 565.40 0.0K
15:01 565.40 565.40 565.00 565.00 0.0K
15:02 565.00 565.40 565.00 565.40 0.0K
15:03 564.40 564.40 564.40 564.40 0.5K
15:04 564.40 564.40 564.20 564.20 0.0K
15:05 562.80 563.40 562.80 563.40 0.0K
15:06 564.60 564.60 564.60 564.60 0.0K
15:07 564.00 564.00 564.00 564.00 0.0K
15:08 562.20 562.20 560.20 560.20 0.3K
15:09 560.80 563.00 560.80 563.00 0.0K
15:10 561.00 561.00 561.00 561.00 0.0K
15:12 563.20 563.20 563.20 563.20 0.0K
15:14 563.60 563.60 563.60 563.60 0.1K
15:15 562.00 563.60 561.60 561.60 0.1K
15:16 563.40 563.60 563.40 563.60 0.0K
15:17 562.20 563.40 561.20 563.40 0.1K
15:18 562.00 563.60 561.80 563.60 0.0K
15:19 563.20 564.40 563.20 564.40 0.0K
15:20 563.40 564.40 563.40 564.40 0.0K
15:21 564.60 564.60 564.60 564.60 0.1K
15:22 564.60 564.60 564.60 564.60 0.0K
15:23 564.80 564.80 564.80 564.80 0.0K
15:24 564.80 564.80 564.80 564.80 0.0K
15:25 564.60 564.60 564.60 564.60 0.0K
15:26 564.00 564.60 564.00 564.00 0.0K
15:27 564.00 564.00 564.00 564.00 0.0K
15:28 564.00 564.00 564.00 564.00 0.0K
15:29 564.00 564.00 564.00 564.00 0.0K
15:30 564.00 564.00 564.00 564.00 0.0K
15:31 564.00 564.00 563.40 563.80 0.1K
15:32 563.40 563.40 563.40 563.40 0.0K
15:33 561.80 561.80 561.60 561.60 0.0K
15:37 561.60 561.60 561.00 561.00 0.2K
15:38 561.40 561.40 559.00 559.00 0.8K
15:39 559.00 559.00 559.00 559.00 0.1K
15:40 559.00 560.20 559.00 560.20 0.0K
15:41 560.00 560.00 559.00 559.00 0.0K
15:42 560.20 560.20 559.40 559.40 0.0K
15:43 560.40 560.60 560.40 560.60 0.0K
15:44 560.80 560.80 560.80 560.80 0.0K
15:45 560.80 560.80 560.80 560.80 0.0K
15:46 561.20 561.20 561.20 561.20 0.0K
15:47 561.40 561.40 561.40 561.40 0.2K
15:48 561.40 561.40 561.40 561.40 0.0K
15:50 561.40 561.40 561.40 561.40 0.0K
15:52 560.20 560.20 560.20 560.20 0.0K
15:53 561.40 561.40 560.40 561.20 0.0K
15:54 561.40 561.40 561.40 561.40 0.0K
15:55 561.40 561.40 561.40 561.40 0.0K
15:56 561.40 561.60 561.40 561.60 1.0K
15:57 561.80 561.80 561.60 561.80 0.1K
15:58 561.80 561.80 561.80 561.80 0.0K
15:59 562.80 562.80 560.80 560.80 0.2K
16:00 560.60 560.60 560.60 560.60 0.2K
16:01 562.60 562.60 562.20 562.20 0.4K
16:02 562.20 562.20 562.20 562.20 0.0K
16:03 562.20 562.20 562.20 562.20 0.1K
16:04 562.80 562.80 562.80 562.80 0.0K
16:05 563.20 563.20 562.60 562.60 0.1K
16:07 563.00 563.00 563.00 563.00 0.1K
16:08 564.40 564.40 562.40 562.40 0.4K
16:09 563.60 563.60 563.60 563.60 0.0K
16:10 563.80 563.80 563.80 563.80 0.1K
16:11 564.00 564.00 564.00 564.00 0.0K
16:12 564.00 564.00 564.00 564.00 0.0K
16:13 564.40 564.40 564.40 564.40 0.0K
16:14 564.40 564.40 564.40 564.40 0.0K
16:15 564.40 564.40 564.40 564.40 0.0K
16:16 564.40 564.40 563.80 563.80 0.0K
16:17 563.80 563.80 563.60 563.60 0.1K
16:18 563.60 563.60 563.60 563.60 0.0K
16:19 563.60 563.60 562.60 562.60 0.0K
16:20 564.00 565.20 564.00 565.20 2.1K
16:21 565.40 566.60 564.00 566.60 0.5K
16:22 566.60 567.00 566.60 567.00 0.8K
16:23 567.20 567.20 567.00 567.00 0.0K
16:24 567.00 567.00 566.00 566.20 0.1K
16:25 567.00 567.00 567.00 567.00 0.0K
16:26 567.00 567.20 567.00 567.20 0.1K
16:27 567.20 567.20 567.00 567.00 0.0K
16:28 566.20 568.40 566.20 568.40 1.0K
16:29 568.00 568.00 566.20 566.20 0.2K
16:30 567.80 567.80 567.00 567.60 0.1K
16:31 567.80 567.80 567.00 567.00 0.0K
16:32 567.20 567.80 567.20 567.80 0.0K
16:33 567.00 567.00 566.80 567.00 0.1K
16:34 566.00 567.60 566.00 567.60 0.4K
16:35 566.00 566.20 565.20 566.20 0.4K
16:36 565.20 565.20 565.20 565.20 0.0K
16:38 565.60 565.60 565.20 565.20 0.1K
16:39 566.00 566.00 565.40 565.40 0.0K
16:40 565.20 565.20 565.00 565.00 0.5K
16:41 564.80 565.00 564.80 565.00 0.1K
16:42 564.00 565.60 564.00 565.40 0.5K
16:43 565.20 565.20 562.20 562.40 1.9K
16:44 564.20 564.80 564.20 564.80 0.0K
16:45 565.00 566.00 564.40 564.40 0.2K
16:46 565.60 565.60 565.60 565.60 0.0K
16:47 565.60 565.60 562.20 562.20 0.4K
16:48 562.80 562.80 562.80 562.80 0.3K
16:49 563.00 563.60 563.00 563.60 0.2K
16:50 563.00 563.00 562.80 562.80 0.7K
16:51 563.00 563.00 559.00 561.60 1.2K
16:52 561.40 561.60 561.40 561.60 0.0K
16:53 561.40 561.40 561.40 561.40 0.0K
16:54 561.60 561.60 561.60 561.60 0.0K
16:55 561.60 561.60 561.60 561.60 0.0K
16:56 561.60 561.60 561.60 561.60 0.1K
16:57 562.00 562.40 561.40 562.40 0.1K
16:58 562.20 562.20 562.20 562.20 0.0K
17:00 562.20 562.20 562.20 562.20 0.0K
17:01 561.60 562.20 561.60 562.20 0.2K
17:02 560.80 561.00 560.80 561.00 0.1K
17:03 561.00 561.00 561.00 561.00 0.0K
17:04 562.20 562.20 562.20 562.20 0.9K
17:05 562.40 562.40 562.40 562.40 0.0K
17:06 562.20 562.20 561.60 561.60 0.0K
17:07 563.00 563.00 562.80 562.80 0.5K
17:08 562.80 562.80 561.60 562.80 0.0K
17:09 561.00 561.00 561.00 561.00 0.1K
17:10 562.60 562.60 561.80 561.80 0.0K
17:11 561.40 561.40 561.40 561.40 0.0K
17:12 562.20 562.20 562.20 562.20 0.0K
17:13 562.20 562.40 562.20 562.40 0.1K
17:14 560.40 563.00 560.40 563.00 0.5K
17:15 562.00 562.00 562.00 562.00 0.0K
17:17 562.80 562.80 562.00 562.00 0.0K
17:18 562.80 562.80 562.80 562.80 0.0K
17:19 562.80 562.80 562.80 562.80 0.0K
17:20 562.80 563.00 562.80 563.00 0.7K
17:21 563.00 563.00 562.20 562.20 0.1K
17:22 563.00 563.00 562.00 562.00 0.1K
17:23 562.00 563.00 562.00 562.80 0.0K
17:26 562.80 562.80 562.80 562.80 0.0K
17:27 562.80 562.80 560.80 560.80 0.8K
17:28 561.20 562.60 561.20 561.40 0.1K
17:29 561.00 563.00 561.00 561.60 0.0K
17:30 562.80 562.80 560.60 560.60 0.2K
17:31 563.40 563.40 563.40 563.40 0.1K
17:32 561.60 563.00 560.60 560.60 0.5K
17:33 562.40 562.40 562.40 562.40 0.0K
17:34 562.20 562.20 560.80 560.80 0.0K
17:35 560.20 560.20 560.00 560.00 0.0K
17:36 560.40 560.80 560.40 560.80 0.0K
17:37 560.00 560.00 560.00 560.00 0.1K
17:39 559.80 559.80 559.80 559.80 0.0K
17:41 559.20 559.20 559.20 559.20 0.0K
17:43 559.20 559.20 559.20 559.20 0.1K
17:45 559.20 559.20 559.00 559.20 0.1K
17:46 559.60 559.60 559.20 559.20 0.0K
17:47 559.60 559.60 559.60 559.60 0.0K
17:49 559.60 559.60 559.60 559.60 0.0K
17:50 560.40 560.60 560.40 560.60 0.0K
17:51 559.00 560.00 558.40 560.00 0.5K
17:52 560.20 560.20 560.20 560.20 0.0K
17:53 560.20 560.20 560.20 560.20 0.0K
17:54 560.20 560.20 560.20 560.20 0.0K
17:55 560.20 560.20 557.00 557.60 0.5K
17:56 557.00 557.00 557.00 557.00 0.0K
17:57 557.60 557.60 557.60 557.60 0.0K
17:58 558.20 558.80 556.80 556.80 0.3K
18:00 558.20 558.20 556.40 556.40 0.3K
18:01 556.40 558.40 556.40 558.40 0.0K
18:02 558.80 559.40 558.80 559.40 0.0K
18:04 558.60 558.60 558.60 558.60 0.1K
18:05 556.40 558.20 556.40 558.20 1.1K
18:06 556.40 558.60 556.40 558.60 0.0K
18:07 559.00 559.00 558.60 558.60 0.0K
18:08 558.60 558.60 558.60 558.60 0.0K
18:09 558.20 558.80 558.20 558.80 0.0K
18:10 559.40 559.40 559.40 559.40 0.0K
18:11 559.40 559.40 559.40 559.40 0.0K
18:12 559.40 559.40 559.40 559.40 0.0K
18:13 559.40 559.40 559.20 559.20 0.0K
18:14 559.40 559.40 559.40 559.40 0.0K
18:15 559.60 560.00 559.60 560.00 0.1K
18:16 560.80 561.00 560.80 561.00 0.3K
18:17 561.00 561.00 561.00 561.00 0.0K
18:18 561.00 561.00 560.80 560.80 0.0K
18:19 561.00 561.60 561.00 561.60 0.0K
18:20 561.00 561.60 561.00 561.60 0.0K
18:21 565.00 565.00 565.00 565.00 0.7K
18:22 558.00 558.00 558.00 558.00 4.5K
18:23 558.00 558.00 557.60 557.60 0.0K
18:25 555.20 555.20 555.20 555.20 0.0K
18:26 556.80 556.80 556.80 556.80 0.3K
18:27 557.00 557.00 557.00 557.00 0.1K
18:28 557.00 557.20 557.00 557.20 0.3K
18:29 557.20 559.20 557.20 559.20 0.7K
18:30 558.60 558.60 558.60 558.60 0.1K
18:31 559.80 561.00 558.80 561.00 0.0K
18:33 561.00 561.00 561.00 561.00 0.0K
18:34 560.80 560.80 555.00 555.00 0.7K
18:35 559.40 559.40 555.60 558.60 0.1K
18:36 559.60 559.60 555.80 555.80 0.1K
18:37 558.80 558.80 558.80 558.80 0.0K
18:38 558.80 558.80 558.80 558.80 0.0K
18:39 558.80 558.80 558.80 558.80 0.0K
18:45 558.80 558.80 558.80 558.80 0.0K
18:48 558.80 558.80 558.80 558.80 0.0K
23:49 558.80 558.80 558.80 558.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available