IPJSC CIAN

CNRU
🏛️ russian-federation →
649.80
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 541.00 541.00 537.40 537.40 0.4K
10:01 539.00 539.00 539.00 539.00 0.1K
10:02 539.00 539.60 538.40 538.40 0.0K
10:03 539.40 539.40 539.40 539.40 0.0K
10:04 539.40 539.40 539.40 539.40 0.0K
10:05 539.40 539.80 539.40 539.80 0.0K
10:06 539.40 539.40 539.40 539.40 0.1K
10:07 539.40 539.40 539.40 539.40 0.1K
10:08 539.40 539.40 538.40 538.40 0.0K
10:09 539.40 539.40 539.40 539.40 0.0K
10:10 539.40 539.80 539.40 539.80 0.0K
10:12 538.40 538.40 538.40 538.40 0.0K
10:14 540.00 540.00 540.00 540.00 0.0K
10:15 538.40 538.40 538.40 538.40 0.0K
10:16 538.40 538.40 538.40 538.40 0.0K
10:17 539.60 539.80 539.60 539.80 0.0K
10:19 540.40 541.40 540.40 541.40 0.2K
10:20 541.20 541.80 541.20 541.80 0.2K
10:21 541.60 542.00 541.60 542.00 0.4K
10:22 541.80 542.00 541.80 542.00 0.3K
10:23 542.00 545.40 542.00 545.40 1.5K
10:24 544.60 544.80 544.60 544.80 0.0K
10:25 545.00 545.00 545.00 545.00 0.0K
10:26 544.80 544.80 544.80 544.80 0.0K
10:27 545.00 545.00 545.00 545.00 0.1K
10:28 545.00 545.00 545.00 545.00 0.0K
10:29 544.60 544.60 544.40 544.40 0.1K
10:30 544.40 544.80 544.40 544.80 0.0K
10:31 545.00 545.00 544.00 544.00 0.5K
10:32 544.20 544.20 544.20 544.20 0.0K
10:33 544.80 544.80 544.40 544.40 0.2K
10:35 544.40 544.80 544.40 544.80 0.0K
10:36 544.40 544.80 544.40 544.60 0.0K
10:37 545.00 545.00 544.60 544.60 0.0K
10:39 545.00 545.00 544.60 544.60 0.0K
10:40 544.80 544.80 544.60 544.80 0.0K
10:41 544.80 544.80 544.80 544.80 0.0K
10:42 544.60 544.80 544.60 544.80 0.1K
10:43 544.60 544.60 544.60 544.60 0.0K
10:44 544.80 544.80 544.60 544.60 0.0K
10:45 544.80 544.80 544.60 544.60 0.2K
10:47 544.40 544.40 544.20 544.40 0.0K
10:48 544.00 544.00 544.00 544.00 0.1K
10:49 544.00 544.00 544.00 544.00 0.0K
10:50 544.20 544.20 544.20 544.20 0.0K
10:51 544.20 546.80 544.00 546.80 2.2K
10:52 546.80 546.80 546.80 546.80 0.0K
10:53 546.80 547.00 546.20 546.20 0.0K
10:54 546.60 546.60 546.60 546.60 0.0K
10:55 546.40 547.00 546.40 547.00 0.0K
10:56 547.00 547.00 546.80 546.80 0.0K
10:57 547.00 547.00 546.80 546.80 0.1K
10:58 547.00 547.00 547.00 547.00 0.0K
10:59 547.00 547.00 547.00 547.00 0.1K
11:00 547.00 547.00 546.80 546.80 0.1K
11:01 546.80 547.00 546.80 547.00 0.0K
11:03 547.00 547.00 547.00 547.00 0.0K
11:04 547.00 547.40 547.00 547.40 0.0K
11:05 547.40 547.40 547.40 547.40 0.0K
11:06 547.40 547.40 547.40 547.40 0.0K
11:07 547.00 547.00 547.00 547.00 0.0K
11:10 547.00 547.00 547.00 547.00 0.0K
11:11 547.00 547.00 546.40 546.40 0.0K
11:12 546.80 546.80 546.80 546.80 0.0K
11:13 546.40 546.40 546.40 546.40 0.0K
11:14 546.20 546.20 546.20 546.20 0.1K
11:15 544.60 544.60 544.60 544.60 0.1K
11:16 545.00 545.00 545.00 545.00 0.0K
11:17 545.00 545.00 544.60 544.60 0.0K
11:18 544.40 544.40 544.40 544.40 0.0K
11:20 544.60 545.00 544.60 545.00 0.0K
11:23 545.20 545.20 545.20 545.20 0.0K
11:24 545.80 545.80 545.80 545.80 0.0K
11:25 545.80 545.80 544.80 544.80 0.0K
11:26 544.80 544.80 544.80 544.80 0.0K
11:27 545.00 545.00 544.80 544.80 0.0K
11:28 544.80 545.80 544.80 545.80 0.0K
11:29 544.80 544.80 544.80 544.80 0.0K
11:30 544.80 544.80 544.80 544.80 0.0K
11:31 546.00 547.80 546.00 547.80 0.7K
11:32 547.20 547.20 547.20 547.20 0.1K
11:33 546.80 546.80 546.60 546.60 0.0K
11:35 547.00 547.20 547.00 547.20 0.0K
11:36 546.20 546.20 546.20 546.20 0.0K
11:37 546.20 546.20 546.00 546.00 0.0K
11:38 545.60 546.00 545.60 546.00 0.0K
11:39 545.60 545.60 545.60 545.60 0.0K
11:40 545.60 545.60 545.60 545.60 0.0K
11:42 545.40 545.40 545.00 545.00 0.0K
11:43 545.00 545.00 544.60 544.60 0.0K
11:48 544.80 544.80 544.80 544.80 0.0K
11:49 545.00 545.00 545.00 545.00 0.0K
11:50 544.80 544.80 544.80 544.80 0.0K
11:51 545.00 546.20 545.00 545.60 0.2K
11:52 546.20 546.20 545.60 546.20 0.0K
11:53 546.40 546.40 546.40 546.40 0.0K
11:55 546.40 546.60 546.40 546.60 0.0K
11:56 544.60 544.60 544.60 544.60 10.0K
11:57 544.40 545.80 544.40 545.80 0.0K
11:58 544.40 545.40 544.20 545.40 0.0K
12:00 545.20 545.20 545.20 545.20 0.0K
12:01 545.20 545.20 545.20 545.20 0.0K
12:02 544.20 544.20 544.20 544.20 0.0K
12:03 544.20 544.20 544.20 544.20 0.0K
12:04 544.20 544.20 544.20 544.20 0.0K
12:05 544.80 545.00 544.80 545.00 0.0K
12:06 545.40 545.40 545.40 545.40 0.0K
12:07 544.20 544.20 544.20 544.20 0.0K
12:08 544.20 544.20 544.20 544.20 0.0K
12:09 544.80 546.20 544.80 546.20 0.1K
12:10 547.00 549.60 547.00 549.60 1.1K
12:11 550.00 550.00 547.60 547.60 0.5K
12:12 549.80 549.80 545.20 546.60 2.3K
12:13 547.00 547.00 546.80 546.80 0.0K
12:14 547.20 547.20 547.20 547.20 0.0K
12:15 547.20 547.20 546.80 546.80 0.1K
12:16 546.60 547.00 546.60 547.00 0.2K
12:18 547.00 547.00 547.00 547.00 0.0K
12:19 545.80 545.80 545.80 545.80 0.1K
12:22 545.80 546.40 545.80 546.40 0.1K
12:23 546.60 547.20 546.60 547.20 0.4K
12:24 546.80 546.80 546.80 546.80 0.0K
12:25 546.60 546.60 546.60 546.60 0.0K
12:26 547.40 547.40 547.00 547.00 0.0K
12:27 546.80 546.80 546.80 546.80 0.0K
12:28 547.40 547.40 547.40 547.40 0.0K
12:29 547.40 547.40 546.60 546.60 0.0K
12:30 546.60 546.80 546.60 546.80 0.0K
12:31 546.60 547.00 546.60 547.00 0.0K
12:32 547.00 547.00 546.60 546.80 0.0K
12:34 546.80 546.80 546.60 546.60 0.0K
12:35 546.60 546.60 546.60 546.60 0.0K
12:36 546.80 546.80 546.80 546.80 0.0K
12:37 546.60 546.60 546.60 546.60 0.0K
12:38 546.60 546.60 546.60 546.60 0.1K
12:39 542.00 542.00 539.00 539.00 9.2K
12:40 539.00 540.00 538.40 540.00 0.9K
12:41 539.60 539.60 539.20 539.20 0.0K
12:42 539.60 539.60 539.00 539.40 0.0K
12:43 539.40 539.40 539.00 539.00 0.1K
12:44 539.40 539.40 539.00 539.40 0.1K
12:46 539.40 539.60 539.40 539.60 0.0K
12:47 540.20 540.60 540.20 540.60 0.3K
12:48 540.80 540.80 540.60 540.60 0.2K
12:49 540.60 541.00 539.80 539.80 0.2K
12:50 540.40 540.40 540.40 540.40 0.0K
12:52 539.60 539.60 539.60 539.60 0.0K
12:53 540.40 540.40 538.80 539.60 0.1K
12:54 540.40 540.40 539.60 539.60 0.0K
12:55 540.80 540.80 540.80 540.80 0.0K
12:56 540.80 540.80 539.60 539.60 0.1K
12:57 541.40 541.40 540.60 540.60 0.1K
13:00 540.60 540.60 540.60 540.60 0.0K
13:01 540.80 540.80 540.60 540.60 0.0K
13:03 541.00 541.00 541.00 541.00 0.0K
13:04 541.00 541.00 541.00 541.00 0.0K
13:05 541.00 541.00 539.60 539.60 0.0K
13:06 539.60 539.60 539.60 539.60 0.0K
13:07 539.20 539.20 539.20 539.20 0.1K
13:09 539.00 539.20 539.00 539.20 0.1K
13:10 539.20 539.20 539.20 539.20 0.0K
13:11 539.20 539.60 539.20 539.20 0.1K
13:14 540.20 540.20 539.20 540.00 0.0K
13:15 540.00 540.00 540.00 540.00 0.1K
13:18 540.20 540.20 540.20 540.20 0.1K
13:19 540.20 540.40 540.20 540.40 0.0K
13:20 540.40 541.00 540.40 541.00 0.1K
13:22 540.60 540.60 540.60 540.60 0.0K
13:23 539.60 539.60 539.60 539.60 0.0K
13:25 539.60 539.60 539.40 539.60 0.0K
13:26 539.60 539.60 539.00 539.00 0.1K
13:27 539.00 539.00 538.40 538.40 0.7K
13:28 537.60 537.80 537.60 537.80 0.0K
13:29 537.80 537.80 537.80 537.80 0.0K
13:30 536.80 536.80 536.20 536.20 0.0K
13:31 537.40 537.40 537.40 537.40 0.0K
13:32 537.80 538.00 537.80 538.00 0.0K
13:33 538.80 538.80 538.80 538.80 0.4K
13:34 538.60 540.80 538.60 540.80 0.4K
13:35 540.80 540.80 540.60 540.60 0.5K
13:37 539.80 539.80 539.80 539.80 0.0K
13:39 539.40 539.40 539.40 539.40 0.0K
13:40 540.60 540.60 540.60 540.60 0.0K
13:42 540.40 540.40 540.40 540.40 0.0K
13:43 539.40 539.40 539.40 539.40 0.0K
13:44 540.60 540.60 540.60 540.60 0.0K
13:45 540.00 540.00 540.00 540.00 0.0K
13:46 539.60 539.60 539.40 539.40 0.0K
13:52 539.60 539.60 539.60 539.60 0.0K
13:53 539.80 540.00 539.80 540.00 0.0K
13:54 539.80 540.00 539.80 540.00 0.0K
13:55 539.40 540.00 539.40 539.40 0.0K
13:56 539.60 539.60 539.60 539.60 0.0K
13:57 540.00 540.00 539.40 539.40 0.0K
13:58 539.40 539.40 539.40 539.40 0.0K
13:59 539.20 539.20 539.20 539.20 0.0K
14:00 540.00 540.00 540.00 540.00 0.0K
14:01 540.00 540.00 540.00 540.00 0.0K
14:02 540.00 540.00 539.00 539.00 0.0K
14:04 540.40 540.60 539.40 539.40 0.0K
14:05 539.40 539.60 539.40 539.60 0.0K
14:06 540.40 540.40 540.40 540.40 0.0K
14:07 540.40 540.60 540.40 540.60 0.0K
14:08 540.40 540.40 540.40 540.40 0.0K
14:09 540.40 540.40 540.40 540.40 0.0K
14:10 539.40 539.40 539.40 539.40 0.0K
14:11 540.20 540.20 538.80 538.80 0.1K
14:12 539.00 540.00 539.00 540.00 0.0K
14:13 540.00 540.00 540.00 540.00 0.0K
14:14 539.80 539.80 539.80 539.80 0.0K
14:17 539.00 539.00 539.00 539.00 0.0K
14:18 539.80 539.80 539.80 539.80 0.0K
14:19 539.80 539.80 539.80 539.80 0.0K
14:23 539.00 539.00 539.00 539.00 0.1K
14:24 539.00 539.00 539.00 539.00 0.0K
14:26 539.00 539.00 539.00 539.00 0.0K
14:29 539.00 539.00 539.00 539.00 0.1K
14:30 539.00 539.60 539.00 539.60 0.0K
14:31 538.80 538.80 538.80 538.80 0.0K
14:34 539.40 539.40 539.40 539.40 0.0K
14:35 539.40 539.40 539.40 539.40 0.1K
14:36 539.20 539.20 539.20 539.20 0.0K
14:37 540.80 540.80 540.80 540.80 0.2K
14:38 540.00 540.00 540.00 540.00 0.0K
14:39 539.60 540.60 539.60 540.60 0.0K
14:41 539.80 540.00 539.80 539.80 0.0K
14:42 540.60 540.60 540.60 540.60 0.0K
14:44 539.60 539.60 539.60 539.60 0.0K
14:46 539.60 539.60 539.60 539.60 0.0K
14:48 540.60 540.80 540.60 540.80 0.0K
14:50 541.00 541.00 541.00 541.00 0.2K
14:51 541.00 541.80 541.00 541.00 0.0K
14:52 541.80 541.80 541.80 541.80 0.0K
14:54 541.00 541.00 541.00 541.00 0.0K
14:55 541.60 541.60 541.60 541.60 0.0K
14:58 541.60 541.60 541.60 541.60 0.1K
14:59 541.60 541.60 541.60 541.60 0.0K
15:00 541.60 541.60 541.60 541.60 0.0K
15:01 541.00 541.60 541.00 541.60 0.0K
15:02 541.60 541.60 541.00 541.00 0.0K
15:03 541.00 541.60 541.00 541.60 0.0K
15:05 541.60 541.60 541.60 541.60 0.0K
15:08 541.60 541.60 541.60 541.60 0.0K
15:09 541.20 541.20 541.20 541.20 0.0K
15:10 541.60 541.60 541.20 541.20 0.0K
15:12 541.20 541.20 541.20 541.20 0.0K
15:13 540.60 540.60 540.60 540.60 0.2K
15:16 541.20 541.20 541.20 541.20 0.0K
15:17 540.60 540.60 540.60 540.60 0.0K
15:18 540.60 540.60 540.60 540.60 0.0K
15:19 540.60 540.60 540.60 540.60 0.0K
15:20 541.20 541.20 541.20 541.20 0.0K
15:22 540.60 540.60 540.60 540.60 0.0K
15:27 540.60 540.60 540.60 540.60 0.1K
15:28 540.60 540.60 540.60 540.60 0.0K
15:31 540.40 540.40 540.40 540.40 0.0K
15:33 541.00 541.00 541.00 541.00 0.1K
15:34 540.60 540.60 540.60 540.60 0.0K
15:37 541.40 541.40 541.40 541.40 0.0K
15:38 541.60 541.60 541.60 541.60 0.0K
15:39 541.40 541.40 541.40 541.40 0.0K
15:40 541.00 541.00 541.00 541.00 0.0K
15:42 541.00 541.00 541.00 541.00 0.0K
15:43 541.00 541.00 541.00 541.00 0.0K
15:44 540.40 540.40 540.40 540.40 0.5K
15:45 540.40 540.40 540.40 540.40 0.0K
15:46 540.40 540.40 540.40 540.40 0.1K
15:47 540.40 540.40 540.40 540.40 0.0K
15:48 540.80 540.80 540.80 540.80 0.0K
15:49 541.00 541.00 540.80 540.80 0.0K
15:50 540.60 540.60 540.40 540.40 0.0K
15:51 540.40 540.40 540.40 540.40 0.0K
15:52 540.60 540.60 540.40 540.40 0.0K
15:53 540.60 540.60 540.60 540.60 0.0K
15:55 540.00 540.00 539.80 539.80 0.5K
15:56 536.80 536.80 535.40 535.40 2.0K
15:57 536.00 536.00 536.00 536.00 0.0K
15:58 535.40 536.20 535.40 536.20 0.0K
15:59 533.40 535.00 533.40 535.00 0.1K
16:00 534.60 534.60 534.60 534.60 0.0K
16:01 535.20 536.00 535.20 536.00 0.2K
16:02 536.40 537.00 536.40 537.00 0.0K
16:03 537.80 537.80 537.80 537.80 0.3K
16:04 537.80 537.80 537.80 537.80 0.0K
16:05 537.80 537.80 537.80 537.80 0.1K
16:06 538.00 538.00 538.00 538.00 0.0K
16:07 538.00 538.00 537.80 537.80 0.0K
16:08 537.80 537.80 536.20 536.20 0.0K
16:09 537.40 537.40 533.60 533.60 0.5K
16:10 533.60 536.20 533.60 535.40 0.2K
16:11 536.00 536.00 536.00 536.00 0.0K
16:13 534.80 536.20 534.80 536.20 0.1K
16:15 536.60 536.80 536.60 536.80 0.0K
16:16 536.00 536.00 535.80 536.00 0.0K
16:17 537.20 537.20 537.20 537.20 0.0K
16:18 537.00 537.00 537.00 537.00 0.0K
16:20 537.40 537.40 537.40 537.40 0.1K
16:21 537.40 537.40 537.20 537.20 0.0K
16:22 537.40 537.40 537.40 537.40 0.0K
16:23 536.60 537.20 536.60 537.20 0.0K
16:25 536.40 537.00 536.40 537.00 0.0K
16:28 536.80 536.80 536.80 536.80 0.0K
16:30 536.80 536.80 536.60 536.60 0.0K
16:31 536.40 536.40 536.40 536.40 0.0K
16:32 536.20 536.20 536.20 536.20 0.0K
16:33 536.00 536.00 536.00 536.00 0.0K
16:35 536.40 536.40 536.40 536.40 0.0K
16:36 536.00 536.00 536.00 536.00 0.0K
16:37 536.40 536.40 536.40 536.40 0.0K
16:38 536.00 536.00 536.00 536.00 0.0K
16:39 535.80 535.80 535.80 535.80 0.0K
16:40 535.40 535.80 535.40 535.80 0.0K
16:41 536.40 536.40 536.40 536.40 0.0K
16:42 536.40 536.40 536.40 536.40 0.0K
16:46 535.40 536.40 535.40 536.40 0.0K
16:49 536.40 536.40 536.40 536.40 0.0K
16:50 536.80 537.00 535.60 537.00 0.0K
16:51 536.80 536.80 536.80 536.80 0.0K
16:54 537.00 537.60 537.00 537.60 0.0K
16:55 537.60 537.60 537.60 537.60 0.0K
16:56 537.60 537.60 537.60 537.60 0.0K
16:57 537.80 537.80 537.80 537.80 0.0K
16:58 537.80 537.80 537.60 537.60 0.0K
17:00 537.60 537.60 537.60 537.60 0.0K
17:02 537.60 537.60 537.60 537.60 0.0K
17:04 537.00 537.60 537.00 537.60 0.2K
17:06 537.20 537.20 537.20 537.20 0.0K
17:07 536.40 536.40 536.40 536.40 0.5K
17:09 536.60 537.20 536.60 537.20 0.0K
17:10 536.40 536.40 536.40 536.40 0.0K
17:12 537.60 537.60 536.80 536.80 0.2K
17:14 536.80 536.80 536.80 536.80 0.0K
17:15 536.60 536.80 536.60 536.80 0.0K
17:17 536.40 536.40 536.40 536.40 0.1K
17:18 536.40 536.60 536.40 536.60 0.0K
17:20 536.60 536.60 536.60 536.60 0.0K
17:21 536.40 536.40 536.40 536.40 0.0K
17:22 536.40 536.40 534.60 536.40 0.5K
17:23 535.80 536.20 535.80 536.20 0.2K
17:24 536.00 536.00 535.20 535.20 0.0K
17:26 535.20 536.40 535.20 535.60 0.8K
17:27 536.20 536.20 536.00 536.00 0.0K
17:28 536.00 536.00 536.00 536.00 0.0K
17:29 536.20 536.20 536.20 536.20 0.0K
17:30 536.20 536.20 536.20 536.20 0.0K
17:31 536.20 536.20 535.40 535.40 0.0K
17:33 536.00 536.00 536.00 536.00 0.0K
17:35 536.00 536.00 536.00 536.00 0.0K
17:36 535.40 535.40 535.40 535.40 0.0K
17:38 535.40 535.40 535.40 535.40 0.0K
17:39 535.20 535.80 535.20 535.80 0.2K
17:41 533.00 533.00 533.00 533.00 0.6K
17:43 534.00 536.00 534.00 536.00 0.3K
17:44 536.00 536.00 536.00 536.00 0.0K
17:46 536.40 537.60 536.40 537.60 0.5K
17:47 537.60 537.60 537.60 537.60 0.0K
17:49 537.40 537.40 537.40 537.40 0.0K
17:50 537.40 537.40 536.20 536.20 0.0K
17:53 537.60 537.60 536.40 536.40 0.0K
17:57 538.00 538.20 538.00 538.20 0.2K
17:59 538.20 539.40 538.20 539.40 0.3K
18:00 538.20 538.20 538.20 538.20 0.0K
18:02 538.20 539.40 538.20 539.40 0.0K
18:03 539.40 539.40 539.40 539.40 0.0K
18:04 539.60 539.60 539.60 539.60 0.0K
18:05 539.80 539.80 539.60 539.60 0.0K
18:08 539.00 539.00 539.00 539.00 0.0K
18:09 539.00 539.00 539.00 539.00 0.0K
18:10 538.80 538.80 538.80 538.80 0.0K
18:11 537.40 537.40 537.00 537.00 0.2K
18:13 536.20 536.20 536.20 536.20 0.0K
18:14 536.00 536.00 536.00 536.00 0.3K
18:15 536.00 536.00 536.00 536.00 0.1K
18:16 536.80 536.80 536.80 536.80 0.0K
18:20 535.80 535.80 535.80 535.80 0.0K
18:21 536.00 536.00 536.00 536.00 0.0K
18:24 537.00 537.00 537.00 537.00 0.0K
18:25 537.00 537.00 537.00 537.00 0.0K
18:26 537.20 537.20 537.20 537.20 0.0K
18:27 537.00 537.40 537.00 537.40 0.0K
18:29 537.40 537.40 537.40 537.40 0.0K
18:31 537.40 537.40 537.40 537.40 0.0K
18:34 538.20 538.20 538.20 538.20 0.0K
18:36 538.00 538.20 538.00 538.20 0.0K
18:37 538.20 538.20 538.20 538.20 0.0K
18:38 538.00 538.00 538.00 538.00 0.0K
18:39 538.00 538.00 538.00 538.00 0.0K
18:45 538.00 538.00 538.00 538.00 0.0K
23:49 538.00 538.00 538.00 538.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available