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
09:59 541.00 541.00 541.00 541.00 0.1K
10:00 544.60 544.60 542.20 542.20 0.6K
10:01 543.80 543.80 543.40 543.40 0.1K
10:02 543.40 543.40 543.20 543.20 0.0K
10:03 543.20 543.20 543.20 543.20 0.3K
10:04 540.40 540.40 540.40 540.40 1.0K
10:05 541.00 541.00 541.00 541.00 0.1K
10:06 540.80 541.00 540.80 541.00 0.0K
10:07 540.80 540.80 540.80 540.80 0.1K
10:08 540.80 540.80 540.80 540.80 0.1K
10:09 541.00 541.00 541.00 541.00 0.0K
10:10 541.00 541.00 540.80 540.80 0.0K
10:11 541.00 541.00 540.80 540.80 0.1K
10:12 540.80 541.00 540.80 541.00 0.0K
10:13 541.00 541.00 540.80 541.00 0.3K
10:14 540.60 540.60 540.20 540.20 0.4K
10:15 540.60 540.60 537.60 539.20 0.5K
10:16 537.40 538.20 537.40 538.20 0.1K
10:17 538.20 539.20 538.20 539.20 0.0K
10:18 539.20 539.20 539.00 539.20 0.4K
10:19 539.80 541.00 539.80 541.00 0.6K
10:21 540.00 540.00 540.00 540.00 0.0K
10:22 540.80 540.80 540.80 540.80 0.0K
10:23 540.80 540.80 540.80 540.80 0.0K
10:24 540.80 540.80 540.00 540.00 0.0K
10:25 540.60 540.80 540.60 540.80 0.0K
10:28 541.00 541.00 541.00 541.00 0.1K
10:29 541.00 541.00 541.00 541.00 0.0K
10:30 540.80 540.80 540.80 540.80 0.0K
10:31 540.80 541.00 540.80 540.80 0.0K
10:32 540.40 540.40 540.40 540.40 0.0K
10:33 540.20 540.20 540.20 540.20 0.0K
10:34 540.20 540.80 540.00 540.80 0.0K
10:35 540.80 541.00 540.00 540.20 0.0K
10:36 540.40 540.40 540.40 540.40 0.0K
10:37 540.20 540.80 540.20 540.80 0.0K
10:40 541.00 541.00 540.20 540.20 0.4K
10:41 540.80 540.80 540.80 540.80 0.0K
10:42 540.80 540.80 540.80 540.80 0.0K
10:43 541.00 541.00 541.00 541.00 0.0K
10:44 541.00 541.00 540.40 540.40 0.1K
10:45 541.00 541.80 541.00 541.80 0.0K
10:46 541.80 542.00 541.80 542.00 0.0K
10:47 542.00 542.00 542.00 542.00 0.0K
10:48 542.00 542.00 542.00 542.00 0.0K
10:49 543.00 543.00 543.00 543.00 1.0K
10:51 543.00 543.20 543.00 543.20 0.0K
10:52 543.00 543.00 543.00 543.00 0.0K
10:53 543.00 543.20 543.00 543.00 0.1K
10:54 543.00 543.00 543.00 543.00 0.0K
10:55 543.00 543.00 543.00 543.00 0.0K
10:56 543.20 543.20 543.20 543.20 0.0K
10:58 542.20 542.20 542.20 542.20 0.0K
10:59 543.20 543.40 543.20 543.40 0.1K
11:00 543.40 543.40 543.40 543.40 0.1K
11:01 543.40 543.40 543.40 543.40 0.1K
11:04 542.60 542.60 542.60 542.60 0.0K
11:05 543.40 543.40 543.40 543.40 0.0K
11:06 543.80 543.80 543.80 543.80 0.1K
11:07 543.40 543.40 543.40 543.40 0.0K
11:08 544.80 544.80 544.80 544.80 0.4K
11:09 544.60 544.60 544.60 544.60 0.0K
11:10 545.00 545.00 544.80 544.80 0.1K
11:11 544.00 544.00 544.00 544.00 0.0K
11:12 543.60 543.60 543.60 543.60 0.0K
11:18 543.80 543.80 543.80 543.80 0.0K
11:19 544.00 544.00 543.60 543.60 0.0K
11:20 543.60 543.60 543.60 543.60 0.0K
11:21 543.40 543.40 541.80 541.80 0.6K
11:23 541.60 541.60 541.60 541.60 0.9K
11:24 542.60 542.60 542.40 542.40 0.0K
11:25 542.40 542.40 542.40 542.40 0.1K
11:26 541.80 541.80 541.80 541.80 0.2K
11:27 541.40 541.40 541.40 541.40 0.0K
11:28 542.00 542.20 541.40 542.20 0.5K
11:29 542.60 542.80 542.60 542.80 0.0K
11:30 542.80 542.80 542.80 542.80 0.1K
11:31 542.80 542.80 542.80 542.80 0.1K
11:32 543.20 543.20 543.20 543.20 0.0K
11:33 543.20 543.20 543.20 543.20 0.0K
11:34 543.20 543.20 543.20 543.20 0.0K
11:35 543.80 543.80 543.80 543.80 0.1K
11:36 543.80 543.80 543.80 543.80 0.0K
11:37 543.60 543.60 543.60 543.60 0.0K
11:38 543.60 543.80 543.60 543.80 0.0K
11:39 542.00 542.00 542.00 542.00 0.0K
11:40 542.20 542.20 542.20 542.20 0.0K
11:41 543.60 543.60 543.60 543.60 0.0K
11:42 542.20 542.20 542.20 542.20 0.0K
11:45 542.20 542.20 542.20 542.20 0.0K
11:47 542.20 542.20 542.20 542.20 0.0K
11:48 542.00 542.00 542.00 542.00 0.0K
11:51 542.00 542.00 542.00 542.00 0.0K
11:52 542.00 542.00 542.00 542.00 0.0K
11:55 541.80 541.80 541.80 541.80 0.0K
11:56 542.20 542.20 542.20 542.20 0.0K
11:58 542.20 542.20 542.20 542.20 0.0K
11:59 542.60 542.60 542.60 542.60 0.0K
12:00 542.80 542.80 542.80 542.80 0.0K
12:02 542.60 542.60 542.60 542.60 0.0K
12:04 541.80 541.80 541.80 541.80 0.0K
12:07 541.60 541.60 541.60 541.60 0.1K
12:08 542.60 542.60 542.60 542.60 0.0K
12:11 542.20 542.20 542.20 542.20 0.0K
12:12 542.00 542.00 542.00 542.00 0.0K
12:15 542.00 542.00 542.00 542.00 0.0K
12:16 542.00 542.00 542.00 542.00 0.0K
12:20 542.20 542.20 542.20 542.20 0.0K
12:21 542.20 542.20 542.20 542.20 0.0K
12:22 542.20 542.20 542.20 542.20 0.0K
12:23 542.80 542.80 542.60 542.60 0.3K
12:24 542.00 542.00 542.00 542.00 0.0K
12:25 541.80 541.80 541.80 541.80 0.1K
12:26 541.80 542.40 541.80 542.40 0.1K
12:27 541.80 542.40 541.80 542.40 0.0K
12:28 541.80 541.80 541.40 541.60 0.7K
12:30 541.60 541.60 541.60 541.60 0.0K
12:31 541.60 541.60 541.60 541.60 0.0K
12:32 540.60 540.60 540.60 540.60 0.6K
12:33 540.60 540.60 540.60 540.60 0.0K
12:34 540.60 540.60 540.60 540.60 0.0K
12:35 540.40 540.80 540.40 540.80 0.1K
12:36 540.80 540.80 540.40 540.40 0.0K
12:37 541.00 541.00 541.00 541.00 0.1K
12:38 541.00 541.00 541.00 541.00 0.0K
12:40 541.00 541.00 541.00 541.00 0.0K
12:41 541.00 541.00 541.00 541.00 0.1K
12:42 540.60 541.00 540.40 540.40 0.0K
12:44 541.00 541.00 541.00 541.00 0.0K
12:45 541.00 541.00 540.20 540.20 0.1K
12:46 540.60 540.60 540.20 540.20 0.1K
12:47 540.20 540.20 540.20 540.20 0.2K
12:48 540.20 540.60 540.20 540.60 0.3K
12:50 540.80 540.80 540.80 540.80 0.1K
12:51 540.00 540.00 540.00 540.00 0.0K
12:52 540.80 540.80 540.80 540.80 0.0K
12:54 540.80 540.80 540.80 540.80 0.0K
12:55 540.80 541.20 540.80 541.20 0.0K
12:56 541.20 541.20 541.20 541.20 0.0K
12:57 541.20 541.20 541.20 541.20 0.0K
12:58 541.20 541.20 541.20 541.20 0.0K
12:59 541.00 541.00 541.00 541.00 0.0K
13:00 541.00 541.00 541.00 541.00 0.1K
13:02 541.20 541.20 540.60 540.60 0.1K
13:03 541.00 541.00 541.00 541.00 0.0K
13:04 540.40 540.40 540.40 540.40 0.0K
13:05 540.40 540.40 540.40 540.40 0.0K
13:07 540.20 540.20 540.20 540.20 0.0K
13:09 540.40 540.40 540.40 540.40 0.0K
13:10 540.20 540.20 540.00 540.00 0.1K
13:11 540.00 540.00 540.00 540.00 0.0K
13:12 540.00 540.00 540.00 540.00 0.1K
13:13 540.40 540.40 540.40 540.40 0.0K
13:14 539.80 540.40 539.80 540.40 0.0K
13:15 540.00 540.00 540.00 540.00 0.1K
13:16 539.00 540.00 539.00 540.00 0.3K
13:19 541.60 542.20 541.60 542.20 1.5K
13:20 542.00 542.00 541.80 541.80 0.2K
13:21 542.00 542.00 542.00 542.00 0.3K
13:22 542.00 543.60 542.00 543.40 1.4K
13:23 543.40 543.40 542.20 542.20 0.0K
13:24 543.20 543.20 543.20 543.20 0.0K
13:27 542.20 542.20 542.20 542.20 0.0K
13:28 542.20 542.20 542.20 542.20 0.0K
13:29 543.20 543.40 542.00 542.00 0.2K
13:31 542.20 542.20 542.20 542.20 0.0K
13:32 542.00 542.00 542.00 542.00 0.3K
13:34 541.60 541.60 541.60 541.60 0.0K
13:35 541.40 541.40 541.40 541.40 0.0K
13:36 541.40 541.40 541.40 541.40 0.0K
13:40 542.60 542.60 542.60 542.60 0.0K
13:41 542.60 542.60 542.60 542.60 0.2K
13:43 542.00 542.00 542.00 542.00 0.0K
13:47 542.00 542.00 542.00 542.00 0.2K
13:49 541.40 541.40 541.40 541.40 0.0K
13:50 541.80 541.80 541.80 541.80 0.0K
13:51 542.40 542.40 542.40 542.40 0.0K
13:52 542.80 542.80 542.40 542.40 0.1K
13:53 542.80 542.80 542.80 542.80 0.0K
13:54 542.80 542.80 542.00 542.00 0.0K
13:55 542.80 542.80 542.80 542.80 0.0K
13:57 542.80 542.80 542.80 542.80 0.0K
13:58 542.80 542.80 542.80 542.80 0.0K
14:00 542.00 542.00 542.00 542.00 0.0K
14:02 542.80 542.80 542.80 542.80 0.0K
14:03 542.00 542.00 542.00 542.00 0.0K
14:05 542.80 542.80 542.80 542.80 0.0K
14:06 542.40 542.40 541.20 542.00 0.5K
14:07 541.80 541.80 541.80 541.80 0.0K
14:08 541.40 541.40 541.00 541.20 0.0K
14:10 542.00 542.00 541.80 541.80 0.0K
14:11 542.00 542.20 541.80 542.20 0.0K
14:12 542.20 542.20 542.00 542.00 0.0K
14:13 542.20 542.20 542.20 542.20 0.0K
14:15 542.00 542.60 542.00 542.60 0.1K
14:17 542.40 542.40 542.40 542.40 0.0K
14:18 542.00 542.00 542.00 542.00 0.0K
14:19 542.00 542.00 542.00 542.00 0.1K
14:20 542.00 542.00 542.00 542.00 0.0K
14:21 541.80 541.80 541.80 541.80 0.0K
14:22 541.60 541.60 541.60 541.60 0.0K
14:23 541.40 541.40 541.40 541.40 0.0K
14:24 541.40 541.40 541.40 541.40 0.0K
14:26 542.00 542.00 542.00 542.00 0.0K
14:27 541.20 541.20 541.20 541.20 0.0K
14:28 541.20 541.20 541.20 541.20 0.1K
14:29 541.00 541.00 541.00 541.00 0.0K
14:30 541.80 541.80 541.80 541.80 0.3K
14:31 542.00 542.00 542.00 542.00 0.0K
14:32 541.20 541.20 541.20 541.20 0.0K
14:33 542.00 542.00 542.00 542.00 0.0K
14:36 542.00 542.00 542.00 542.00 0.2K
14:38 541.80 541.80 540.00 540.00 1.2K
14:39 539.80 541.40 539.80 541.40 3.2K
14:40 541.20 541.20 541.20 541.20 0.0K
14:41 541.60 541.60 541.60 541.60 0.1K
14:42 541.60 541.60 541.60 541.60 0.0K
14:43 540.60 540.60 540.00 540.00 0.1K
14:44 540.00 540.00 540.00 540.00 0.4K
14:46 540.60 540.60 540.60 540.60 0.0K
14:47 540.40 540.40 540.40 540.40 0.1K
14:48 540.40 540.40 540.20 540.20 0.0K
14:49 540.00 540.80 540.00 540.80 0.4K
14:51 540.80 540.80 540.80 540.80 0.0K
14:52 540.80 540.80 540.80 540.80 0.0K
14:53 540.80 540.80 540.80 540.80 0.0K
14:54 540.60 540.60 540.60 540.60 0.0K
14:56 540.80 540.80 540.80 540.80 0.0K
14:59 540.80 540.80 540.80 540.80 0.0K
15:00 541.00 541.00 540.20 540.20 0.0K
15:01 541.00 541.00 541.00 541.00 0.0K
15:04 540.20 541.20 540.20 541.20 0.0K
15:05 540.20 540.20 540.20 540.20 0.0K
15:08 540.00 540.00 540.00 540.00 0.0K
15:09 540.00 540.00 539.80 539.80 0.0K
15:10 539.20 539.20 539.20 539.20 0.2K
15:11 537.80 539.00 537.80 539.00 0.9K
15:12 537.00 537.00 537.00 537.00 1.0K
15:13 537.20 537.80 537.20 537.80 0.1K
15:15 538.00 538.80 538.00 538.80 0.1K
15:16 537.80 537.80 537.00 537.00 0.2K
15:17 537.00 537.00 537.00 537.00 0.0K
15:18 537.60 537.60 537.60 537.60 0.0K
15:19 538.00 538.00 538.00 538.00 0.2K
15:21 538.00 538.00 538.00 538.00 0.0K
15:22 538.00 539.00 538.00 539.00 0.9K
15:23 539.20 540.80 539.20 540.40 0.1K
15:24 538.40 538.40 538.40 538.40 0.5K
15:25 538.40 539.40 538.40 539.40 0.1K
15:26 535.20 536.80 535.20 536.80 1.6K
15:28 538.00 538.60 538.00 538.60 0.1K
15:29 538.20 538.20 538.00 538.00 0.0K
15:30 538.80 540.00 538.80 540.00 0.6K
15:31 540.40 540.60 540.40 540.60 0.2K
15:32 541.40 541.40 540.00 540.00 0.4K
15:33 540.20 540.20 539.00 539.00 0.0K
15:34 538.40 540.20 538.40 540.20 0.0K
15:35 539.80 540.40 539.80 540.40 0.4K
15:36 540.40 542.20 540.40 542.20 0.1K
15:37 541.00 541.80 541.00 541.80 0.1K
15:39 540.40 540.40 540.20 540.20 0.2K
15:40 541.00 541.40 541.00 541.40 0.0K
15:41 541.40 542.00 541.40 542.00 0.4K
15:42 542.40 542.80 542.40 542.80 0.8K
15:43 542.60 542.80 542.60 542.80 0.1K
15:44 542.80 542.80 542.80 542.80 0.4K
15:45 541.80 542.80 541.60 542.80 0.3K
15:46 541.20 541.20 541.20 541.20 0.0K
15:47 542.20 542.20 541.20 542.00 0.7K
15:48 542.20 542.20 542.20 542.20 0.2K
15:49 542.40 542.40 542.40 542.40 0.0K
15:51 542.20 542.20 542.20 542.20 0.0K
15:52 542.20 542.40 542.20 542.40 0.1K
15:53 542.20 542.40 542.20 542.40 0.1K
15:54 541.60 541.60 541.40 541.40 0.2K
15:55 542.20 542.20 541.40 542.20 0.1K
15:56 542.20 542.20 541.40 542.00 0.0K
15:57 542.00 542.40 541.40 541.40 0.6K
15:58 541.40 541.40 541.00 541.00 0.2K
15:59 541.40 541.40 537.40 537.40 2.0K
16:00 537.40 538.40 537.40 538.40 0.0K
16:01 538.60 540.00 538.60 540.00 0.1K
16:02 540.00 540.80 540.00 540.00 0.0K
16:03 540.00 540.00 540.00 540.00 0.2K
16:04 539.00 539.00 538.80 538.80 0.0K
16:05 538.80 538.80 538.80 538.80 0.0K
16:06 539.00 539.60 538.80 539.60 0.2K
16:07 538.80 538.80 537.80 538.00 0.3K
16:08 538.00 538.00 537.80 538.00 0.0K
16:09 538.00 538.00 537.80 537.80 0.1K
16:10 538.00 538.00 537.80 537.80 0.0K
16:12 538.00 538.00 536.00 536.00 1.1K
16:13 537.20 537.20 536.40 536.40 0.1K
16:14 536.40 536.40 536.40 536.40 0.2K
16:16 537.00 537.00 536.40 536.40 0.9K
16:17 537.00 537.00 537.00 537.00 0.0K
16:18 536.40 536.40 536.40 536.40 0.1K
16:19 536.20 536.80 536.20 536.80 0.1K
16:20 537.40 537.40 537.00 537.40 0.0K
16:21 537.00 538.00 537.00 537.80 1.2K
16:22 538.00 538.00 538.00 538.00 0.0K
16:23 538.00 538.00 538.00 538.00 0.1K
16:24 536.80 538.60 536.80 538.60 0.1K
16:25 538.20 538.20 538.20 538.20 0.2K
16:26 537.20 537.20 537.20 537.20 0.0K
16:27 539.20 539.40 539.20 539.40 0.0K
16:28 538.20 539.20 538.20 538.20 0.1K
16:29 539.60 540.00 538.40 540.00 1.0K
16:30 540.20 540.20 540.20 540.20 0.0K
16:31 540.00 540.20 539.60 539.60 0.6K
16:32 540.80 540.80 540.80 540.80 0.3K
16:34 540.80 540.80 540.60 540.80 0.2K
16:35 540.40 540.40 540.40 540.40 0.0K
16:36 540.80 541.80 540.80 541.80 0.0K
16:37 541.80 541.80 541.80 541.80 0.1K
16:38 541.80 541.80 541.80 541.80 0.1K
16:39 542.80 542.80 542.80 542.80 0.2K
16:40 541.80 542.40 541.60 541.60 0.4K
16:41 541.60 541.60 541.60 541.60 0.0K
16:42 541.00 541.00 541.00 541.00 0.0K
16:43 541.60 541.60 541.60 541.60 0.0K
16:44 541.60 541.60 541.60 541.60 0.1K
16:45 542.40 542.40 542.40 542.40 0.1K
16:46 541.20 541.20 541.20 541.20 0.1K
16:49 542.00 542.00 542.00 542.00 0.0K
16:50 541.40 541.40 541.40 541.40 0.0K
16:51 541.40 542.00 541.40 542.00 0.0K
16:52 542.20 542.60 542.20 542.60 0.4K
16:53 542.40 542.80 542.40 542.80 0.2K
16:54 542.40 542.60 542.40 542.60 0.6K
16:55 542.40 542.80 542.40 542.80 0.2K
16:56 542.80 543.00 542.80 543.00 0.2K
16:57 543.00 543.20 543.00 543.20 0.2K
16:58 543.20 543.20 543.20 543.20 0.1K
16:59 543.20 543.20 542.60 543.00 0.1K
17:00 543.20 543.20 543.20 543.20 0.2K
17:01 543.20 543.20 543.20 543.20 0.0K
17:02 543.20 543.20 543.20 543.20 0.0K
17:03 543.20 543.20 542.40 542.40 0.0K
17:04 542.60 542.60 542.60 542.60 0.0K
17:06 543.00 543.00 543.00 543.00 0.0K
17:07 542.40 542.40 542.40 542.40 0.0K
17:08 542.40 543.00 542.40 543.00 0.0K
17:09 543.00 543.20 543.00 543.20 0.1K
17:10 543.20 543.20 542.40 543.20 0.1K
17:12 543.20 543.20 542.60 543.20 0.0K
17:13 542.60 542.60 542.60 542.60 0.0K
17:14 542.60 542.60 542.60 542.60 0.0K
17:15 543.20 543.20 542.60 542.60 0.0K
17:16 543.20 543.20 543.20 543.20 0.0K
17:17 543.20 543.20 543.20 543.20 0.0K
17:18 543.20 543.20 543.20 543.20 0.1K
17:19 543.20 543.20 543.20 543.20 0.1K
17:20 543.20 543.20 542.60 542.60 0.2K
17:21 543.20 543.20 543.20 543.20 0.0K
17:22 543.20 543.20 543.20 543.20 0.0K
17:23 543.20 543.20 543.20 543.20 0.1K
17:25 542.60 543.20 542.60 543.20 0.1K
17:26 543.20 543.20 543.20 543.20 0.0K
17:28 543.20 543.20 543.20 543.20 0.0K
17:30 542.60 542.60 542.60 542.60 0.0K
17:32 542.60 542.60 542.60 542.60 0.1K
17:34 542.60 543.20 542.60 543.20 0.0K
17:35 542.60 542.60 542.60 542.60 0.0K
17:36 542.60 542.60 542.60 542.60 0.0K
17:38 543.20 543.20 542.60 542.60 0.0K
17:39 542.60 542.60 542.60 542.60 0.0K
17:40 542.60 542.60 542.60 542.60 0.1K
17:42 542.60 542.60 542.60 542.60 0.0K
17:44 543.20 543.20 543.20 543.20 0.0K
17:45 542.60 543.20 542.60 543.20 0.0K
17:46 543.00 543.00 543.00 543.00 0.0K
17:47 542.60 542.60 542.60 542.60 0.0K
17:48 542.60 542.60 542.60 542.60 0.0K
17:49 542.60 543.00 542.60 542.60 0.1K
17:50 543.00 543.00 543.00 543.00 0.0K
17:52 542.60 543.00 542.60 543.00 0.0K
17:53 542.60 542.60 542.00 542.00 1.2K
17:54 542.00 542.00 542.00 542.00 0.0K
17:55 542.00 542.00 542.00 542.00 0.0K
17:56 542.00 542.00 542.00 542.00 0.0K
17:59 542.00 542.00 541.80 541.80 0.1K
18:01 541.80 541.80 541.80 541.80 0.0K
18:03 541.80 541.80 541.80 541.80 0.0K
18:05 542.00 542.00 541.40 542.00 0.2K
18:06 541.40 541.40 541.40 541.40 0.0K
18:08 541.40 541.40 541.40 541.40 0.0K
18:10 542.00 542.00 542.00 542.00 0.0K
18:15 540.80 541.80 540.80 541.80 0.3K
18:20 541.80 541.80 541.80 541.80 0.0K
18:21 541.80 541.80 541.80 541.80 0.0K
18:23 541.00 541.80 541.00 541.80 0.0K
18:24 541.80 541.80 541.80 541.80 0.0K
18:25 541.80 541.80 541.00 541.00 0.2K
18:27 541.00 541.00 541.00 541.00 0.0K
18:29 541.00 541.00 541.00 541.00 0.0K
18:30 540.80 540.80 540.80 540.80 0.5K
18:31 541.00 541.00 541.00 541.00 0.0K
18:32 541.00 541.80 541.00 541.80 0.1K
18:34 542.40 542.40 542.40 542.40 0.2K
18:35 541.80 541.80 541.80 541.80 0.0K
18:36 541.60 541.60 541.60 541.60 0.1K
18:39 542.60 542.60 542.60 542.60 0.0K
18:45 542.60 542.60 542.60 542.60 0.0K
23:49 542.60 542.60 542.60 542.60 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available