IPJSC CIAN

CNRU
🏛️ russian-federation →
649.00
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 538.60 538.60 538.60 538.60 0.0K
10:00 543.40 543.40 542.80 542.80 0.2K
10:01 543.60 543.60 541.00 541.00 0.1K
10:02 542.80 542.80 542.80 542.80 0.0K
10:03 542.60 542.60 542.60 542.60 0.0K
10:07 542.00 542.40 542.00 542.40 0.1K
10:09 540.60 540.60 540.60 540.60 0.5K
10:11 540.00 540.60 540.00 540.60 0.0K
10:12 541.20 541.20 541.20 541.20 0.0K
10:13 541.40 541.40 541.40 541.40 0.1K
10:14 541.40 541.40 541.40 541.40 0.0K
10:17 541.40 541.40 541.40 541.40 0.0K
10:18 541.20 541.20 541.20 541.20 0.0K
10:19 541.40 541.40 541.40 541.40 0.0K
10:20 540.80 540.80 540.80 540.80 0.0K
10:21 540.40 540.40 540.00 540.00 0.4K
10:22 540.00 540.00 540.00 540.00 0.0K
10:23 540.00 540.00 539.40 539.40 0.0K
10:25 540.00 540.00 540.00 540.00 0.0K
10:26 539.40 540.00 539.40 539.40 0.1K
10:28 540.00 540.00 540.00 540.00 0.0K
10:29 540.00 540.00 540.00 540.00 0.0K
10:30 540.00 540.00 540.00 540.00 0.0K
10:33 539.40 539.40 539.40 539.40 0.0K
10:34 541.40 541.40 541.40 541.40 0.2K
10:35 540.00 540.00 540.00 540.00 0.0K
10:37 540.00 541.40 540.00 541.40 0.0K
10:38 540.00 541.60 540.00 541.60 0.4K
10:39 541.60 541.60 541.60 541.60 0.0K
10:40 542.00 542.00 542.00 542.00 0.0K
10:42 541.40 542.40 541.40 542.40 0.4K
10:43 543.80 544.00 543.80 544.00 0.3K
10:44 543.80 543.80 543.80 543.80 0.0K
10:45 542.60 542.60 542.20 542.20 0.9K
10:46 542.40 543.40 542.40 543.40 0.0K
10:47 543.40 543.40 543.40 543.40 0.0K
10:48 543.80 543.80 543.80 543.80 0.0K
10:49 543.80 543.80 543.80 543.80 0.1K
10:50 544.00 544.00 544.00 544.00 0.0K
10:51 544.00 544.00 544.00 544.00 0.1K
10:52 544.00 544.00 544.00 544.00 0.1K
10:53 543.80 543.80 543.80 543.80 0.1K
10:54 543.80 544.00 543.80 544.00 0.2K
10:55 543.80 544.00 543.80 543.80 0.2K
10:57 544.00 544.00 543.40 544.00 0.0K
10:58 544.00 544.00 543.40 543.40 0.1K
11:00 543.40 543.80 543.40 543.80 0.0K
11:01 543.80 543.80 542.00 542.00 0.5K
11:03 543.20 543.20 543.20 543.20 0.0K
11:04 543.00 543.00 543.00 543.00 0.0K
11:05 543.00 543.20 543.00 543.20 0.0K
11:06 543.00 543.00 543.00 543.00 0.0K
11:07 543.00 543.20 543.00 543.20 1.3K
11:08 543.20 543.20 543.20 543.20 0.0K
11:09 541.40 541.40 541.00 541.00 0.3K
11:10 541.00 541.00 541.00 541.00 0.0K
11:11 541.00 541.00 540.80 540.80 0.4K
11:12 541.00 541.00 540.60 540.60 0.6K
11:13 541.00 541.00 541.00 541.00 0.9K
11:15 542.40 542.40 541.20 541.20 0.0K
11:16 542.40 542.40 542.40 542.40 0.0K
11:19 541.40 541.40 541.40 541.40 0.0K
11:21 541.20 541.20 541.20 541.20 0.0K
11:23 542.20 542.20 542.20 542.20 0.0K
11:24 542.40 542.40 542.40 542.40 0.0K
11:27 542.00 542.00 542.00 542.00 0.0K
11:29 541.40 541.40 541.40 541.40 0.0K
11:30 541.40 541.40 541.40 541.40 0.4K
11:31 542.60 542.60 542.60 542.60 0.0K
11:32 542.60 542.60 542.60 542.60 0.0K
11:34 541.40 541.40 541.40 541.40 0.0K
11:37 540.80 541.00 540.80 541.00 0.1K
11:38 540.60 541.00 540.60 541.00 0.0K
11:40 542.20 542.40 542.20 542.40 0.0K
11:41 541.20 541.20 541.20 541.20 0.0K
11:43 541.20 541.20 541.20 541.20 0.0K
11:44 541.20 541.20 540.80 540.80 0.9K
11:45 540.40 540.40 540.40 540.40 0.0K
11:47 540.40 540.40 540.40 540.40 0.2K
11:48 541.20 541.20 541.20 541.20 0.0K
11:50 540.40 540.40 540.40 540.40 0.0K
11:51 541.20 541.20 541.20 541.20 0.0K
11:52 541.20 541.20 541.20 541.20 0.0K
11:53 541.20 541.20 541.20 541.20 0.0K
11:54 541.20 541.20 541.20 541.20 0.0K
11:55 540.80 540.80 540.80 540.80 0.0K
11:56 540.40 540.40 540.40 540.40 0.1K
11:58 540.40 540.80 540.40 540.80 0.0K
11:59 540.80 540.80 540.80 540.80 0.1K
12:00 541.80 541.80 541.80 541.80 0.0K
12:01 542.00 542.00 540.80 540.80 0.0K
12:03 542.00 542.00 542.00 542.00 0.0K
12:06 542.00 542.00 540.80 540.80 0.0K
12:08 541.00 541.00 541.00 541.00 0.0K
12:09 541.00 542.00 541.00 542.00 0.0K
12:11 542.00 542.00 542.00 542.00 0.0K
12:13 541.20 541.20 541.20 541.20 0.0K
12:14 541.80 541.80 541.20 541.20 0.0K
12:15 542.00 542.00 542.00 542.00 0.0K
12:16 541.20 542.00 541.00 541.00 0.1K
12:17 540.80 540.80 540.80 540.80 0.0K
12:19 540.80 540.80 540.80 540.80 0.0K
12:21 541.00 541.00 541.00 541.00 0.0K
12:22 540.80 540.80 540.00 540.00 1.7K
12:24 540.40 540.40 540.40 540.40 0.0K
12:25 540.60 540.60 540.20 540.20 0.0K
12:26 540.20 540.20 540.20 540.20 0.0K
12:27 540.00 540.00 540.00 540.00 0.0K
12:28 539.40 539.40 539.40 539.40 0.0K
12:31 540.40 540.40 540.40 540.40 0.0K
12:32 540.60 540.60 540.60 540.60 0.0K
12:33 540.60 540.60 539.80 540.40 0.0K
12:36 540.40 540.40 540.40 540.40 0.0K
12:45 540.40 540.40 540.40 540.40 0.0K
12:46 540.40 540.40 540.40 540.40 0.0K
12:49 541.00 541.00 541.00 541.00 0.1K
12:50 541.00 541.00 541.00 541.00 0.2K
12:53 540.40 540.40 540.40 540.40 0.0K
12:54 541.00 541.00 541.00 541.00 0.0K
12:55 541.00 541.00 541.00 541.00 0.0K
12:56 541.00 541.00 541.00 541.00 0.0K
12:59 541.00 541.00 540.40 540.40 0.2K
13:00 541.00 541.00 541.00 541.00 0.0K
13:06 541.00 541.00 541.00 541.00 0.0K
13:08 541.00 541.00 541.00 541.00 0.0K
13:09 541.00 541.00 541.00 541.00 0.0K
13:10 540.60 540.60 540.60 540.60 0.0K
13:12 540.40 540.40 540.40 540.40 0.0K
13:14 540.40 540.40 540.40 540.40 0.1K
13:15 541.00 541.00 541.00 541.00 0.1K
13:16 540.60 541.00 540.60 541.00 0.0K
13:18 540.40 540.40 540.40 540.40 0.0K
13:19 541.00 541.00 541.00 541.00 0.0K
13:20 541.00 541.00 541.00 541.00 0.0K
13:22 541.00 541.00 541.00 541.00 0.0K
13:26 540.40 540.40 540.40 540.40 0.0K
13:27 541.00 541.00 541.00 541.00 0.0K
13:28 541.00 541.00 541.00 541.00 0.0K
13:30 540.40 540.40 540.40 540.40 0.0K
13:35 541.00 541.00 541.00 541.00 0.0K
13:38 541.00 541.00 541.00 541.00 0.0K
13:41 541.00 541.00 541.00 541.00 0.1K
13:42 541.00 541.00 540.60 540.60 0.0K
13:43 541.00 541.00 541.00 541.00 0.0K
13:45 541.00 541.00 541.00 541.00 0.0K
13:47 541.00 541.00 541.00 541.00 0.1K
13:49 540.40 540.40 540.40 540.40 0.0K
13:51 540.40 540.40 540.40 540.40 0.0K
13:52 540.40 540.40 540.40 540.40 0.1K
13:55 540.20 540.20 540.20 540.20 0.1K
13:56 539.80 539.80 539.80 539.80 0.0K
13:57 539.60 539.60 539.40 539.40 0.2K
13:58 539.40 539.40 539.40 539.40 0.0K
14:01 539.40 539.40 539.40 539.40 0.0K
14:03 539.20 539.20 539.20 539.20 0.4K
14:04 539.20 539.20 539.20 539.20 0.3K
14:05 539.00 539.00 539.00 539.00 1.5K
14:06 539.00 539.00 539.00 539.00 0.0K
14:07 539.00 539.00 539.00 539.00 0.0K
14:08 539.20 539.20 539.20 539.20 0.0K
14:09 538.40 538.40 538.40 538.40 0.1K
14:10 539.00 539.00 539.00 539.00 0.0K
14:11 539.00 539.00 539.00 539.00 0.0K
14:13 539.00 539.00 539.00 539.00 0.0K
14:15 539.00 539.00 539.00 539.00 0.0K
14:17 539.00 539.00 539.00 539.00 0.0K
14:19 539.00 539.00 539.00 539.00 0.1K
14:20 539.80 541.00 539.00 539.00 0.4K
14:21 540.00 540.60 540.00 540.60 0.1K
14:22 539.00 540.40 539.00 540.40 0.0K
14:23 540.60 540.60 540.60 540.60 0.0K
14:25 541.00 541.00 540.60 540.60 0.3K
14:26 540.60 540.60 540.60 540.60 0.0K
14:27 540.60 540.60 540.60 540.60 0.0K
14:28 539.60 539.60 539.60 539.60 0.0K
14:30 540.00 541.00 540.00 541.00 0.5K
14:31 540.00 540.00 540.00 540.00 0.0K
14:32 540.20 540.20 540.20 540.20 0.0K
14:33 541.00 541.00 541.00 541.00 0.2K
14:34 540.00 540.80 540.00 540.80 0.6K
14:35 540.80 540.80 540.80 540.80 0.1K
14:38 540.60 540.60 540.60 540.60 0.1K
14:39 539.80 539.80 539.80 539.80 0.0K
14:40 539.80 539.80 539.80 539.80 0.0K
14:42 540.60 540.60 540.60 540.60 0.1K
14:43 540.80 540.80 540.60 540.60 0.9K
14:44 540.40 540.40 540.40 540.40 0.3K
14:45 540.00 540.00 540.00 540.00 0.0K
14:46 541.40 541.60 541.40 541.60 0.1K
14:49 540.40 540.40 540.40 540.40 0.0K
14:55 541.20 541.20 541.20 541.20 0.0K
14:58 540.80 540.80 540.80 540.80 0.0K
14:59 539.80 539.80 539.80 539.80 0.0K
15:02 537.00 538.20 537.00 538.20 0.7K
15:03 538.00 538.00 538.00 538.00 0.0K
15:06 540.00 540.20 540.00 540.20 0.8K
15:07 539.60 539.60 539.60 539.60 0.1K
15:09 539.60 539.60 539.40 539.40 0.1K
15:10 539.40 539.40 539.40 539.40 0.2K
15:14 540.00 540.00 540.00 540.00 0.0K
15:15 539.40 539.40 539.40 539.40 0.0K
15:23 540.00 540.00 539.40 539.40 0.0K
15:24 540.00 540.00 540.00 540.00 0.0K
15:28 540.00 540.00 540.00 540.00 0.0K
15:33 539.60 539.60 539.60 539.60 0.1K
15:34 540.00 540.00 540.00 540.00 0.0K
15:36 539.40 539.40 539.40 539.40 0.1K
15:37 539.40 539.40 539.40 539.40 0.0K
15:40 539.40 539.40 539.40 539.40 0.8K
15:41 539.40 539.40 539.40 539.40 0.0K
15:42 539.40 539.40 538.40 538.40 0.0K
15:44 539.20 539.20 539.20 539.20 0.0K
15:46 539.20 539.20 539.20 539.20 0.0K
15:47 538.60 538.60 538.60 538.60 0.0K
15:48 538.60 538.60 538.60 538.60 0.0K
15:49 538.40 538.40 538.40 538.40 0.0K
15:50 538.20 538.20 538.20 538.20 0.0K
15:51 538.20 538.20 538.20 538.20 0.0K
15:52 538.20 538.20 538.20 538.20 0.0K
15:53 538.20 538.20 538.20 538.20 0.0K
15:54 538.20 538.20 538.20 538.20 0.0K
15:55 538.20 538.20 538.20 538.20 0.0K
15:56 538.00 538.00 538.00 538.00 0.0K
15:58 538.20 538.20 538.20 538.20 0.0K
15:59 538.20 538.20 538.20 538.20 0.0K
16:00 538.20 538.20 538.20 538.20 0.0K
16:01 538.00 538.00 538.00 538.00 0.1K
16:02 538.20 538.20 538.20 538.20 0.0K
16:03 538.20 538.20 538.20 538.20 0.4K
16:04 538.00 538.00 538.00 538.00 0.0K
16:06 538.20 538.20 538.20 538.20 0.0K
16:07 537.60 538.60 537.60 538.60 1.0K
16:08 538.60 538.60 538.60 538.60 0.1K
16:09 538.20 539.00 538.20 539.00 0.0K
16:10 539.00 539.60 538.60 538.60 0.3K
16:14 539.60 539.60 539.60 539.60 0.0K
16:22 539.60 539.60 539.60 539.60 0.0K
16:26 538.80 538.80 538.80 538.80 0.1K
16:28 539.00 539.00 539.00 539.00 0.0K
16:29 539.40 539.40 539.40 539.40 0.0K
16:31 538.80 538.80 538.80 538.80 0.0K
16:37 539.40 539.40 539.40 539.40 0.0K
16:42 539.20 539.20 539.20 539.20 0.0K
16:43 539.20 539.20 539.20 539.20 0.0K
16:46 539.20 539.20 539.20 539.20 0.0K
16:49 539.20 539.20 539.20 539.20 0.0K
16:52 538.80 538.80 538.80 538.80 0.0K
16:56 539.60 539.60 539.60 539.60 0.0K
16:57 538.80 539.40 538.80 539.40 0.1K
17:02 539.60 539.60 539.60 539.60 0.0K
17:03 539.40 539.40 539.40 539.40 0.0K
17:06 539.20 539.20 539.20 539.20 0.0K
17:10 539.40 539.40 539.40 539.40 0.0K
17:11 539.40 539.40 539.40 539.40 0.0K
17:13 539.20 539.20 539.20 539.20 0.0K
17:14 539.40 539.40 539.20 539.20 0.0K
17:23 538.40 538.40 538.40 538.40 0.0K
17:24 538.60 538.60 538.60 538.60 0.0K
17:25 539.60 539.60 538.60 538.60 0.0K
17:34 538.20 538.20 538.20 538.20 0.0K
17:37 538.60 539.40 538.60 539.40 0.0K
17:41 539.00 539.00 539.00 539.00 0.1K
17:44 539.00 539.00 539.00 539.00 0.0K
17:46 539.60 539.60 539.60 539.60 0.0K
17:49 539.60 539.60 539.60 539.60 0.0K
17:54 539.60 539.60 539.60 539.60 0.0K
17:55 539.20 539.20 539.20 539.20 0.0K
17:56 539.40 539.60 539.40 539.60 0.0K
17:58 539.60 539.60 538.60 538.60 0.0K
18:00 539.40 539.40 539.40 539.40 0.0K
18:02 539.60 539.60 539.60 539.60 0.0K
18:04 538.60 538.60 538.60 538.60 0.0K
18:06 538.40 538.60 538.40 538.60 0.0K
18:08 539.40 539.40 539.40 539.40 0.0K
18:09 538.40 538.40 538.40 538.40 0.0K
18:11 538.60 538.60 538.60 538.60 0.0K
18:12 538.40 538.40 538.40 538.40 0.0K
18:14 538.20 538.20 538.20 538.20 0.0K
18:18 538.40 538.40 538.40 538.40 0.0K
18:19 538.40 538.60 538.40 538.60 0.2K
18:23 538.20 538.20 538.20 538.20 0.0K
18:24 538.20 538.20 538.20 538.20 0.0K
18:25 538.00 538.00 538.00 538.00 0.1K
18:26 537.80 537.80 537.60 537.60 0.1K
18:28 538.60 538.60 538.60 538.60 0.0K
18:29 538.60 538.60 538.60 538.60 0.0K
18:30 538.40 538.40 537.60 537.60 0.0K
18:33 538.00 538.00 538.00 538.00 0.0K
18:34 538.00 538.00 538.00 538.00 0.0K
18:35 538.00 538.00 538.00 538.00 0.1K
18:45 538.60 538.60 538.60 538.60 0.2K
23:49 538.60 538.60 538.60 538.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available