MOEX IT

MOEXIT
🏛️ russian-federation →
2,235.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 2,503.13 2,503.25 2,503.13 2,503.25 1,689,814.0K
09:51 2,502.92 2,503.24 2,502.92 2,503.03 3,006.3K
09:52 2,503.38 2,503.38 2,502.71 2,502.71 4,702.4K
09:53 2,502.41 2,502.61 2,502.41 2,502.61 3,911.4K
09:54 2,503.52 2,503.52 2,502.78 2,503.05 5,960.0K
09:55 2,502.60 2,503.53 2,502.60 2,503.16 1,759.1K
09:56 2,503.55 2,504.75 2,503.55 2,504.61 5,512.2K
09:57 2,504.97 2,505.38 2,504.97 2,505.16 4,070.7K
09:58 2,505.02 2,505.02 2,504.32 2,504.32 4,411.5K
09:59 2,504.92 2,504.92 2,504.32 2,504.32 331.2K
10:00 2,504.75 2,504.75 2,502.42 2,502.42 3,641.7K
10:01 2,501.79 2,502.25 2,501.79 2,502.23 3,477.6K
10:02 2,502.50 2,503.02 2,502.50 2,503.02 7,090.1K
10:03 2,502.63 2,503.18 2,502.08 2,502.08 8,906.3K
10:04 2,503.13 2,503.99 2,503.13 2,503.96 5,850.5K
10:05 2,504.39 2,505.34 2,504.32 2,505.34 11,002.0K
10:06 2,506.21 2,507.67 2,506.04 2,507.26 8,752.7K
10:07 2,506.35 2,507.08 2,505.68 2,507.08 2,646.5K
10:08 2,506.71 2,507.09 2,506.22 2,506.22 5,300.4K
10:09 2,506.32 2,506.93 2,505.86 2,506.93 4,657.6K
10:10 2,506.77 2,507.17 2,506.64 2,506.64 1,783.2K
10:11 2,505.75 2,506.14 2,505.24 2,505.24 5,164.2K
10:12 2,505.19 2,505.61 2,505.19 2,505.61 6,982.3K
10:13 2,505.91 2,505.91 2,504.19 2,504.19 2,133.8K
10:14 2,504.37 2,504.37 2,503.88 2,504.08 3,732.3K
10:15 2,504.29 2,504.29 2,501.95 2,502.20 8,994.2K
10:16 2,502.21 2,502.39 2,501.83 2,501.83 2,683.7K
10:17 2,502.20 2,502.20 2,501.11 2,501.83 11,935.5K
10:18 2,502.77 2,502.77 2,501.71 2,501.71 4,006.7K
10:19 2,501.54 2,501.54 2,500.83 2,500.83 8,853.2K
10:20 2,501.24 2,501.24 2,500.01 2,500.01 6,178.0K
10:21 2,500.80 2,501.34 2,500.78 2,501.34 3,956.6K
10:22 2,501.97 2,502.68 2,501.97 2,502.68 6,562.3K
10:23 2,502.26 2,502.41 2,502.26 2,502.35 4,844.3K
10:24 2,502.32 2,502.32 2,501.91 2,501.98 3,871.7K
10:25 2,501.73 2,502.28 2,501.73 2,502.28 3,751.6K
10:26 2,501.81 2,502.69 2,501.81 2,502.69 1,941.5K
10:27 2,502.79 2,502.95 2,502.77 2,502.77 2,717.6K
10:28 2,502.72 2,502.78 2,502.51 2,502.51 2,777.8K
10:29 2,502.72 2,502.89 2,502.58 2,502.89 4,109.5K
10:30 2,503.31 2,503.46 2,503.31 2,503.39 16,682.9K
10:31 2,503.34 2,503.50 2,503.20 2,503.20 2,293.6K
10:32 2,502.81 2,502.81 2,502.75 2,502.75 2,524.4K
10:33 2,502.69 2,502.76 2,502.65 2,502.65 5,598.1K
10:34 2,502.09 2,502.15 2,501.85 2,501.85 3,174.3K
10:35 2,502.11 2,502.11 2,500.95 2,500.95 12,306.1K
10:36 2,501.23 2,501.37 2,500.98 2,501.37 4,354.9K
10:37 2,501.40 2,501.98 2,501.40 2,501.98 13,584.1K
10:38 2,502.15 2,503.03 2,502.15 2,503.03 10,231.5K
10:39 2,503.19 2,503.19 2,502.83 2,502.83 4,070.6K
10:40 2,502.66 2,507.29 2,502.66 2,507.29 17,497.8K
10:41 2,505.96 2,505.96 2,504.76 2,504.76 14,879.8K
10:42 2,504.64 2,505.48 2,504.39 2,505.48 2,097.9K
10:43 2,505.40 2,505.51 2,505.38 2,505.38 5,000.0K
10:44 2,505.40 2,505.57 2,505.05 2,505.57 3,056.7K
10:45 2,505.56 2,505.56 2,505.28 2,505.28 4,552.7K
10:46 2,505.55 2,505.55 2,504.61 2,505.31 3,152.7K
10:47 2,505.73 2,506.16 2,504.52 2,504.52 7,918.0K
10:48 2,504.87 2,504.87 2,503.79 2,503.79 3,564.2K
10:49 2,504.19 2,504.19 2,503.30 2,503.30 3,783.5K
10:50 2,503.20 2,503.80 2,503.07 2,503.80 1,651.3K
10:51 2,504.19 2,504.19 2,502.97 2,503.54 2,469.8K
10:52 2,503.35 2,503.35 2,503.06 2,503.12 5,299.9K
10:53 2,503.03 2,503.05 2,502.85 2,502.85 580.1K
10:54 2,502.76 2,503.00 2,502.76 2,503.00 877.9K
10:55 2,503.14 2,503.14 2,502.67 2,502.67 2,017.2K
10:56 2,502.84 2,504.06 2,502.84 2,504.06 1,544.7K
10:57 2,504.23 2,504.99 2,503.93 2,504.99 9,782.6K
10:58 2,504.93 2,505.25 2,504.78 2,505.25 1,369.2K
10:59 2,505.25 2,505.68 2,505.23 2,505.23 7,086.5K
11:00 2,505.45 2,505.82 2,505.05 2,505.82 4,704.4K
11:01 2,505.91 2,505.91 2,505.81 2,505.81 8,244.1K
11:02 2,505.67 2,505.70 2,505.45 2,505.45 1,474.9K
11:03 2,505.59 2,505.59 2,505.34 2,505.39 643.6K
11:04 2,505.22 2,505.22 2,505.08 2,505.08 829.5K
11:05 2,505.31 2,505.51 2,505.28 2,505.51 1,278.0K
11:06 2,505.93 2,506.15 2,505.16 2,505.22 782.8K
11:07 2,505.70 2,505.70 2,505.13 2,505.13 612.3K
11:08 2,505.18 2,505.22 2,504.94 2,505.03 971.1K
11:09 2,504.69 2,504.69 2,504.23 2,504.23 18,833.7K
11:10 2,503.91 2,504.10 2,503.72 2,504.10 1,411.1K
11:11 2,504.21 2,504.35 2,504.09 2,504.35 2,163.5K
11:12 2,504.16 2,504.30 2,504.03 2,504.30 1,247.4K
11:13 2,503.84 2,504.05 2,503.59 2,503.76 1,094.5K
11:14 2,503.51 2,503.63 2,503.34 2,503.63 1,219.8K
11:15 2,503.58 2,503.58 2,502.82 2,502.82 2,417.3K
11:16 2,503.10 2,503.51 2,503.10 2,503.41 872.8K
11:17 2,503.41 2,503.41 2,502.53 2,502.70 8,544.6K
11:18 2,501.65 2,501.65 2,500.74 2,500.93 8,786.9K
11:19 2,501.17 2,501.87 2,501.17 2,501.87 3,047.4K
11:20 2,501.42 2,502.15 2,501.42 2,502.07 3,290.7K
11:21 2,502.18 2,502.29 2,501.29 2,501.95 20,515.4K
11:22 2,502.17 2,502.46 2,502.17 2,502.46 3,799.3K
11:23 2,502.91 2,502.91 2,502.36 2,502.38 2,121.7K
11:24 2,502.26 2,502.26 2,502.11 2,502.13 13,010.6K
11:25 2,502.30 2,502.30 2,501.64 2,501.64 13,271.8K
11:26 2,501.75 2,501.88 2,501.75 2,501.78 731.5K
11:27 2,501.33 2,502.15 2,501.33 2,501.86 9,713.8K
11:28 2,502.37 2,503.12 2,502.36 2,503.12 10,650.1K
11:29 2,502.96 2,503.49 2,502.96 2,503.49 2,286.8K
11:30 2,503.87 2,503.98 2,503.78 2,503.98 1,394.2K
11:31 2,504.05 2,504.84 2,504.05 2,504.70 2,518.8K
11:32 2,504.65 2,504.96 2,504.38 2,504.96 4,825.3K
11:33 2,505.03 2,505.07 2,505.01 2,505.01 4,021.0K
11:34 2,504.96 2,504.96 2,503.86 2,503.86 7,613.7K
11:35 2,504.09 2,504.09 2,503.65 2,503.93 2,109.7K
11:36 2,503.82 2,504.03 2,503.72 2,504.03 1,583.7K
11:37 2,503.45 2,503.45 2,502.83 2,503.02 3,212.3K
11:38 2,503.27 2,503.38 2,503.11 2,503.38 5,781.2K
11:39 2,503.52 2,505.38 2,503.52 2,505.38 5,963.3K
11:40 2,505.17 2,505.40 2,505.17 2,505.40 1,759.4K
11:41 2,505.32 2,505.32 2,504.94 2,504.94 6,583.8K
11:42 2,505.06 2,505.34 2,505.06 2,505.34 1,540.9K
11:43 2,505.76 2,505.91 2,505.56 2,505.56 11,664.8K
11:44 2,505.03 2,505.03 2,503.44 2,503.44 22,620.3K
11:45 2,503.27 2,503.27 2,502.74 2,502.74 20,967.2K
11:46 2,502.47 2,502.89 2,502.47 2,502.89 20,276.4K
11:47 2,502.65 2,502.66 2,502.38 2,502.38 21,270.5K
11:48 2,502.57 2,503.99 2,502.57 2,503.99 8,322.1K
11:49 2,503.68 2,503.68 2,502.91 2,502.91 9,022.6K
11:50 2,503.03 2,503.03 2,502.58 2,502.58 5,718.3K
11:51 2,502.62 2,503.22 2,502.62 2,503.22 5,264.0K
11:52 2,503.38 2,503.38 2,502.58 2,502.86 5,272.3K
11:53 2,502.15 2,502.67 2,502.15 2,502.67 1,248.1K
11:54 2,502.19 2,503.28 2,502.19 2,503.28 5,649.9K
11:55 2,503.48 2,503.93 2,502.93 2,502.96 12,499.7K
11:56 2,503.07 2,503.27 2,502.91 2,502.91 7,494.6K
11:57 2,502.97 2,503.25 2,502.85 2,503.25 4,632.2K
11:58 2,503.79 2,504.20 2,503.79 2,504.20 8,308.8K
11:59 2,504.50 2,504.78 2,504.50 2,504.78 10,883.6K
12:00 2,504.85 2,504.92 2,504.82 2,504.92 7,663.0K
12:01 2,506.21 2,506.49 2,506.21 2,506.25 9,465.3K
12:02 2,506.17 2,506.17 2,505.45 2,505.74 8,216.5K
12:03 2,505.52 2,506.72 2,505.52 2,506.72 10,164.0K
12:04 2,506.58 2,507.48 2,506.58 2,507.46 9,779.3K
12:05 2,507.45 2,507.45 2,506.40 2,507.23 14,705.1K
12:06 2,506.86 2,506.86 2,506.29 2,506.29 8,009.2K
12:07 2,506.27 2,506.27 2,505.14 2,505.14 8,136.7K
12:08 2,506.34 2,506.90 2,505.84 2,506.90 12,341.2K
12:09 2,506.64 2,507.03 2,506.45 2,506.45 2,244.6K
12:10 2,506.82 2,507.32 2,506.82 2,507.12 9,335.8K
12:11 2,507.31 2,507.50 2,506.87 2,507.18 7,462.9K
12:12 2,506.58 2,507.18 2,506.58 2,507.18 11,156.8K
12:13 2,507.25 2,507.25 2,506.37 2,506.86 9,158.1K
12:14 2,506.61 2,507.18 2,506.61 2,507.17 3,232.8K
12:15 2,507.28 2,507.35 2,507.03 2,507.03 1,739.7K
12:16 2,507.41 2,507.76 2,507.39 2,507.76 4,035.6K
12:17 2,507.95 2,508.06 2,507.72 2,508.06 2,890.2K
12:18 2,508.37 2,508.83 2,508.37 2,508.60 8,650.9K
12:19 2,508.94 2,509.12 2,508.69 2,509.12 4,125.9K
12:20 2,509.14 2,509.28 2,508.86 2,508.86 1,328.9K
12:21 2,508.86 2,508.86 2,508.23 2,508.23 3,595.8K
12:22 2,508.14 2,508.24 2,508.09 2,508.24 2,199.9K
12:23 2,507.68 2,508.07 2,507.68 2,507.75 3,473.7K
12:24 2,507.05 2,507.65 2,506.95 2,506.95 15,445.7K
12:25 2,507.16 2,507.59 2,507.16 2,507.59 3,181.3K
12:26 2,507.50 2,508.36 2,507.50 2,508.36 2,852.3K
12:27 2,508.28 2,508.28 2,507.32 2,507.32 6,022.9K
12:28 2,507.84 2,508.91 2,507.84 2,508.91 2,831.5K
12:29 2,508.77 2,508.77 2,508.02 2,508.02 3,144.3K
12:30 2,508.09 2,508.99 2,507.77 2,508.99 2,330.1K
12:31 2,509.23 2,509.32 2,508.90 2,508.90 11,373.0K
12:32 2,508.90 2,508.90 2,508.36 2,508.36 1,492.0K
12:33 2,508.27 2,508.45 2,508.27 2,508.34 3,267.8K
12:34 2,508.39 2,508.72 2,508.28 2,508.72 3,140.8K
12:35 2,508.54 2,508.71 2,508.30 2,508.71 2,892.4K
12:36 2,508.37 2,508.37 2,507.09 2,507.09 11,386.7K
12:37 2,507.14 2,507.67 2,507.14 2,507.41 10,064.5K
12:38 2,507.37 2,507.37 2,506.78 2,507.20 19,161.1K
12:39 2,506.99 2,509.03 2,506.99 2,509.03 11,474.2K
12:40 2,508.57 2,509.37 2,508.57 2,509.37 10,808.7K
12:41 2,508.95 2,508.95 2,507.96 2,507.96 5,977.4K
12:42 2,507.98 2,509.25 2,507.98 2,509.20 10,678.8K
12:43 2,509.32 2,510.16 2,509.32 2,510.16 14,110.8K
12:44 2,509.91 2,510.18 2,509.87 2,509.88 4,178.0K
12:45 2,509.57 2,509.57 2,509.25 2,509.53 2,514.9K
12:46 2,509.75 2,510.90 2,509.75 2,510.90 18,298.5K
12:47 2,511.73 2,511.73 2,511.28 2,511.54 27,500.4K
12:48 2,511.65 2,511.75 2,511.13 2,511.23 14,188.2K
12:49 2,510.96 2,511.11 2,510.73 2,511.11 8,397.3K
12:50 2,511.02 2,511.31 2,510.48 2,510.84 4,980.0K
12:51 2,509.94 2,510.14 2,509.94 2,510.14 3,074.3K
12:52 2,509.58 2,509.68 2,509.57 2,509.68 6,495.5K
12:53 2,509.82 2,510.33 2,509.56 2,509.56 6,431.9K
12:54 2,508.96 2,509.41 2,508.96 2,509.08 2,600.9K
12:55 2,509.39 2,510.94 2,509.39 2,510.94 10,688.5K
12:56 2,510.42 2,510.42 2,509.99 2,509.99 2,515.1K
12:57 2,510.04 2,510.64 2,509.67 2,510.64 12,512.1K
12:58 2,510.72 2,510.72 2,510.19 2,510.19 2,134.5K
12:59 2,510.75 2,510.75 2,510.38 2,510.57 8,237.3K
13:00 2,510.37 2,510.42 2,510.11 2,510.11 4,516.8K
13:01 2,509.99 2,510.92 2,509.99 2,510.92 3,250.0K
13:02 2,510.58 2,511.21 2,510.58 2,511.15 1,909.5K
13:03 2,510.58 2,511.29 2,510.55 2,511.29 9,684.0K
13:04 2,511.00 2,511.46 2,510.88 2,510.89 1,720.0K
13:05 2,511.00 2,511.00 2,510.47 2,510.70 2,269.3K
13:06 2,510.52 2,510.52 2,510.31 2,510.49 2,935.8K
13:07 2,510.43 2,510.43 2,509.79 2,509.79 38,603.3K
13:08 2,509.78 2,510.32 2,509.78 2,509.87 5,269.4K
13:09 2,510.36 2,510.36 2,510.04 2,510.04 2,437.3K
13:10 2,509.80 2,510.35 2,509.80 2,510.13 6,162.1K
13:11 2,510.18 2,510.18 2,509.92 2,509.92 4,240.0K
13:12 2,510.05 2,510.57 2,510.05 2,510.35 2,124.9K
13:13 2,510.95 2,511.04 2,510.93 2,510.94 4,960.3K
13:14 2,510.63 2,511.09 2,510.53 2,511.09 5,926.6K
13:15 2,511.09 2,511.15 2,510.86 2,511.15 1,483.0K
13:16 2,510.85 2,510.85 2,510.31 2,510.31 4,757.2K
13:17 2,510.55 2,510.85 2,510.37 2,510.85 1,732.0K
13:18 2,510.74 2,511.00 2,510.74 2,511.00 1,417.2K
13:19 2,510.69 2,510.69 2,510.12 2,510.60 1,978.6K
13:20 2,510.51 2,510.51 2,510.07 2,510.07 4,132.2K
13:21 2,509.75 2,510.42 2,509.75 2,510.42 3,365.0K
13:22 2,510.03 2,510.03 2,509.55 2,509.55 680.5K
13:23 2,509.36 2,509.45 2,509.34 2,509.45 2,778.3K
13:24 2,509.21 2,509.40 2,509.07 2,509.40 1,000.1K
13:25 2,509.93 2,510.20 2,509.93 2,510.01 1,106.6K
13:26 2,510.14 2,510.19 2,509.97 2,509.97 2,391.0K
13:27 2,509.56 2,509.83 2,509.56 2,509.83 1,056.6K
13:28 2,509.90 2,509.90 2,509.27 2,509.27 1,867.3K
13:29 2,509.33 2,509.33 2,508.84 2,508.84 3,794.3K
13:30 2,508.98 2,509.09 2,508.98 2,509.06 1,404.9K
13:31 2,508.80 2,509.08 2,508.80 2,508.88 10,509.5K
13:32 2,509.35 2,509.65 2,509.12 2,509.12 2,131.0K
13:33 2,509.52 2,509.52 2,508.93 2,508.93 2,560.9K
13:34 2,508.93 2,509.67 2,508.93 2,509.67 1,180.0K
13:35 2,509.72 2,509.83 2,509.45 2,509.65 1,057.5K
13:36 2,509.29 2,509.38 2,509.21 2,509.34 1,749.7K
13:37 2,509.57 2,509.57 2,508.97 2,509.22 2,050.2K
13:38 2,509.60 2,509.73 2,509.46 2,509.46 1,095.4K
13:39 2,509.32 2,509.32 2,509.08 2,509.22 4,566.9K
13:40 2,509.08 2,509.23 2,509.08 2,509.23 1,767.9K
13:41 2,509.38 2,509.38 2,508.48 2,508.48 9,462.6K
13:42 2,508.38 2,508.68 2,508.38 2,508.53 8,593.5K
13:43 2,507.86 2,507.86 2,507.59 2,507.74 5,047.7K
13:44 2,507.55 2,507.60 2,507.22 2,507.51 8,613.8K
13:45 2,507.66 2,507.66 2,507.23 2,507.23 7,603.0K
13:46 2,507.25 2,508.00 2,507.25 2,508.00 5,162.2K
13:47 2,507.04 2,507.44 2,507.04 2,507.15 7,003.4K
13:48 2,507.14 2,507.17 2,506.92 2,506.92 18,213.2K
13:49 2,506.48 2,506.49 2,506.11 2,506.49 5,103.4K
13:50 2,506.55 2,506.79 2,506.53 2,506.53 4,590.3K
13:51 2,506.58 2,507.20 2,506.39 2,507.20 5,158.8K
13:52 2,507.50 2,507.50 2,507.27 2,507.27 6,782.2K
13:53 2,507.50 2,507.84 2,507.48 2,507.48 10,504.2K
13:54 2,507.49 2,507.49 2,507.18 2,507.32 3,560.8K
13:55 2,507.27 2,507.32 2,506.86 2,506.86 4,107.7K
13:56 2,507.09 2,507.09 2,506.81 2,507.03 6,272.7K
13:57 2,507.60 2,507.60 2,507.30 2,507.30 9,306.3K
13:58 2,507.32 2,507.32 2,506.93 2,507.10 12,206.4K
13:59 2,507.09 2,507.09 2,506.60 2,506.76 15,194.1K
14:00 2,507.77 2,508.46 2,507.77 2,508.46 31,801.6K
14:01 2,508.78 2,509.26 2,508.56 2,508.86 12,563.0K
14:02 2,509.13 2,509.79 2,509.13 2,509.55 2,077.3K
14:03 2,508.87 2,508.92 2,508.63 2,508.63 7,265.2K
14:04 2,508.05 2,508.67 2,508.05 2,508.59 6,123.1K
14:05 2,507.35 2,507.90 2,507.35 2,507.90 4,450.7K
14:06 2,508.01 2,508.45 2,508.01 2,508.21 1,389.5K
14:07 2,507.80 2,507.90 2,507.58 2,507.81 1,609.7K
14:08 2,507.72 2,507.81 2,507.48 2,507.48 867.7K
14:09 2,507.79 2,508.16 2,507.79 2,508.14 617.3K
14:10 2,507.89 2,507.89 2,507.58 2,507.81 678.1K
14:11 2,508.03 2,508.03 2,507.73 2,507.73 6,317.2K
14:12 2,507.45 2,507.70 2,507.42 2,507.56 3,119.5K
14:13 2,507.56 2,507.89 2,507.49 2,507.89 1,290.1K
14:14 2,507.65 2,507.65 2,506.59 2,506.75 9,973.0K
14:15 2,506.53 2,507.25 2,506.44 2,507.22 2,741.2K
14:16 2,507.27 2,507.27 2,506.72 2,506.72 559.7K
14:17 2,507.16 2,507.91 2,507.16 2,507.91 2,863.8K
14:18 2,508.08 2,508.51 2,508.08 2,508.08 2,889.2K
14:19 2,508.04 2,508.04 2,507.57 2,507.66 1,366.0K
14:20 2,508.34 2,508.34 2,507.77 2,507.77 2,080.1K
14:21 2,508.08 2,508.20 2,507.65 2,508.20 537.6K
14:22 2,508.41 2,508.41 2,507.99 2,507.99 2,213.5K
14:23 2,507.86 2,508.05 2,507.86 2,507.91 1,718.4K
14:24 2,507.81 2,507.81 2,507.03 2,507.03 1,931.3K
14:25 2,507.50 2,507.50 2,506.87 2,506.87 850.9K
14:26 2,507.89 2,507.98 2,507.66 2,507.66 2,914.1K
14:27 2,507.82 2,508.41 2,507.73 2,508.41 1,603.0K
14:28 2,508.31 2,508.31 2,507.67 2,507.70 1,320.6K
14:29 2,507.79 2,508.19 2,507.79 2,507.97 1,491.7K
14:30 2,507.84 2,507.84 2,506.85 2,506.85 5,399.4K
14:31 2,506.90 2,506.90 2,506.13 2,506.53 9,381.6K
14:32 2,507.14 2,507.14 2,506.31 2,506.43 9,122.8K
14:33 2,506.28 2,506.28 2,505.79 2,505.97 1,970.5K
14:34 2,505.89 2,505.92 2,505.50 2,505.92 4,505.2K
14:35 2,506.09 2,506.26 2,506.02 2,506.05 1,408.6K
14:36 2,506.17 2,506.17 2,505.99 2,506.12 5,801.2K
14:37 2,506.66 2,506.66 2,506.20 2,506.20 3,447.3K
14:38 2,506.11 2,506.34 2,506.00 2,506.17 1,475.8K
14:39 2,505.97 2,505.97 2,505.81 2,505.81 2,186.2K
14:40 2,505.76 2,506.27 2,505.56 2,506.08 1,739.7K
14:41 2,506.37 2,506.67 2,506.26 2,506.51 1,636.6K
14:42 2,506.72 2,506.74 2,506.40 2,506.45 1,171.9K
14:43 2,506.40 2,506.61 2,506.40 2,506.61 313.9K
14:44 2,506.48 2,506.56 2,506.47 2,506.49 519.8K
14:45 2,506.05 2,506.76 2,506.05 2,506.76 3,920.8K
14:46 2,506.75 2,507.03 2,506.65 2,507.03 2,746.0K
14:47 2,506.61 2,506.61 2,506.26 2,506.26 493.4K
14:48 2,506.62 2,507.20 2,506.62 2,507.20 3,031.7K
14:49 2,506.27 2,506.27 2,505.85 2,506.26 14,047.2K
14:50 2,505.83 2,506.12 2,505.70 2,506.12 6,127.9K
14:51 2,506.15 2,506.43 2,505.98 2,505.98 2,032.3K
14:52 2,505.69 2,506.03 2,505.59 2,505.93 582.1K
14:53 2,506.04 2,506.41 2,506.04 2,506.06 9,805.9K
14:54 2,506.22 2,506.30 2,505.99 2,505.99 961.5K
14:55 2,506.24 2,506.75 2,506.24 2,506.59 4,555.7K
14:56 2,506.77 2,506.88 2,506.74 2,506.74 2,012.9K
14:57 2,507.07 2,507.32 2,506.70 2,506.70 1,204.3K
14:58 2,507.38 2,507.38 2,506.75 2,506.80 3,179.3K
14:59 2,507.17 2,507.39 2,507.17 2,507.35 959.4K
15:00 2,506.83 2,506.89 2,506.69 2,506.69 2,862.2K
15:01 2,506.97 2,506.97 2,505.95 2,505.95 4,127.1K
15:02 2,506.61 2,506.63 2,505.63 2,505.63 2,777.5K
15:03 2,505.85 2,505.89 2,505.42 2,505.52 2,320.3K
15:04 2,505.39 2,505.56 2,505.02 2,505.02 1,840.9K
15:05 2,504.84 2,505.13 2,504.29 2,505.13 6,693.6K
15:06 2,504.93 2,505.75 2,504.93 2,505.75 2,311.3K
15:07 2,505.37 2,505.74 2,505.36 2,505.74 2,140.0K
15:08 2,505.59 2,506.07 2,505.59 2,506.07 869.1K
15:09 2,505.68 2,506.00 2,505.59 2,506.00 5,691.9K
15:10 2,505.86 2,506.32 2,505.83 2,505.83 922.2K
15:11 2,506.03 2,506.03 2,505.67 2,505.82 3,554.3K
15:12 2,506.00 2,506.36 2,506.00 2,506.18 2,581.4K
15:13 2,505.85 2,506.05 2,505.58 2,505.58 858.2K
15:14 2,505.97 2,505.97 2,505.48 2,505.48 2,316.4K
15:15 2,505.51 2,505.69 2,505.26 2,505.69 3,330.6K
15:16 2,505.83 2,505.86 2,505.58 2,505.86 1,047.9K
15:17 2,505.72 2,506.08 2,505.72 2,505.75 1,140.8K
15:18 2,505.79 2,506.12 2,505.79 2,506.12 1,142.5K
15:19 2,505.73 2,506.08 2,505.71 2,506.08 4,761.2K
15:20 2,506.14 2,506.14 2,505.91 2,506.14 1,878.4K
15:21 2,505.92 2,506.02 2,505.01 2,505.01 10,352.3K
15:22 2,505.48 2,506.07 2,505.48 2,506.07 17,900.5K
15:23 2,505.82 2,505.99 2,505.82 2,505.99 4,733.6K
15:24 2,506.00 2,506.25 2,505.96 2,505.96 1,022.8K
15:25 2,505.96 2,506.47 2,505.77 2,506.47 2,185.8K
15:26 2,506.35 2,506.35 2,505.81 2,506.02 4,462.6K
15:27 2,505.54 2,505.79 2,505.54 2,505.79 1,059.8K
15:28 2,505.84 2,506.20 2,505.72 2,506.20 2,263.1K
15:29 2,506.49 2,506.73 2,506.45 2,506.61 9,117.7K
15:30 2,506.40 2,506.53 2,506.20 2,506.43 3,594.5K
15:31 2,506.05 2,506.32 2,506.05 2,506.32 2,908.4K
15:32 2,506.36 2,506.53 2,506.28 2,506.28 4,190.9K
15:33 2,504.88 2,504.88 2,503.87 2,504.02 64,041.5K
15:34 2,504.03 2,504.03 2,503.71 2,503.71 3,893.1K
15:35 2,503.48 2,504.17 2,503.48 2,504.17 10,361.4K
15:36 2,504.17 2,504.34 2,503.82 2,504.34 2,856.8K
15:37 2,504.16 2,504.50 2,503.87 2,503.87 1,544.8K
15:38 2,503.72 2,503.91 2,503.67 2,503.89 825.2K
15:39 2,503.18 2,505.11 2,503.18 2,505.11 30,632.0K
15:40 2,505.56 2,505.90 2,505.45 2,505.90 3,016.9K
15:41 2,505.92 2,507.22 2,505.92 2,507.22 9,006.3K
15:42 2,507.31 2,507.31 2,507.15 2,507.15 15,506.7K
15:43 2,507.16 2,507.16 2,506.69 2,506.69 2,476.7K
15:44 2,507.06 2,507.65 2,507.06 2,507.65 6,854.3K
15:45 2,507.33 2,508.26 2,507.33 2,508.26 10,561.6K
15:46 2,508.26 2,511.22 2,508.26 2,511.18 151,724.7K
15:47 2,510.57 2,511.50 2,510.57 2,511.50 19,050.4K
15:48 2,511.58 2,511.58 2,511.35 2,511.35 7,190.3K
15:49 2,511.16 2,511.63 2,511.16 2,511.53 16,904.7K
15:50 2,511.77 2,512.13 2,511.77 2,511.94 6,722.8K
15:51 2,511.84 2,512.37 2,511.84 2,512.34 9,780.0K
15:52 2,512.10 2,512.10 2,511.42 2,511.42 29,374.4K
15:53 2,511.33 2,512.25 2,511.33 2,512.11 2,081.7K
15:54 2,512.31 2,512.31 2,511.45 2,511.53 4,853.2K
15:55 2,514.66 2,514.80 2,513.70 2,513.70 19,646.3K
15:56 2,514.14 2,514.41 2,514.14 2,514.41 5,017.8K
15:57 2,513.91 2,515.83 2,513.91 2,515.44 35,328.0K
15:58 2,515.31 2,515.31 2,514.67 2,514.89 9,495.8K
15:59 2,514.95 2,515.21 2,514.32 2,514.32 8,250.3K
16:00 2,514.24 2,515.13 2,514.24 2,515.13 5,649.2K
16:01 2,514.83 2,516.80 2,514.83 2,516.80 32,091.4K
16:02 2,516.57 2,516.70 2,516.14 2,516.14 6,946.1K
16:03 2,516.36 2,516.42 2,515.91 2,516.42 46,383.2K
16:04 2,516.45 2,516.45 2,515.29 2,515.93 13,688.3K
16:05 2,516.38 2,516.67 2,515.62 2,515.62 11,176.9K
16:06 2,515.84 2,515.84 2,515.16 2,515.16 17,149.9K
16:07 2,515.93 2,516.29 2,515.93 2,516.03 27,112.4K
16:08 2,516.09 2,516.81 2,515.29 2,516.81 14,699.6K
16:09 2,517.06 2,517.39 2,517.06 2,517.07 12,042.3K
16:10 2,516.73 2,517.08 2,516.56 2,516.83 18,743.0K
16:11 2,517.21 2,517.40 2,516.63 2,517.11 7,437.3K
16:12 2,517.25 2,517.25 2,516.25 2,516.25 5,995.8K
16:13 2,516.36 2,517.26 2,516.36 2,517.26 4,774.8K
16:14 2,516.55 2,516.98 2,516.55 2,516.55 6,507.3K
16:15 2,517.13 2,517.41 2,517.13 2,517.35 4,735.3K
16:16 2,517.55 2,517.55 2,517.27 2,517.51 13,125.0K
16:17 2,517.05 2,517.05 2,516.35 2,516.59 8,197.3K
16:18 2,516.30 2,516.49 2,516.30 2,516.49 10,619.2K
16:19 2,516.58 2,516.58 2,515.85 2,515.85 7,808.0K
16:20 2,515.83 2,516.07 2,515.69 2,515.82 4,004.8K
16:21 2,515.71 2,515.71 2,514.79 2,514.79 4,964.0K
16:22 2,515.53 2,515.53 2,514.63 2,514.63 8,427.5K
16:23 2,513.90 2,513.90 2,513.32 2,513.36 7,061.3K
16:24 2,513.49 2,513.49 2,513.02 2,513.27 9,749.2K
16:25 2,513.06 2,513.98 2,513.06 2,513.98 8,981.2K
16:26 2,514.04 2,515.18 2,513.88 2,515.18 12,185.1K
16:27 2,515.21 2,515.66 2,515.21 2,515.66 4,665.4K
16:28 2,515.63 2,515.95 2,515.63 2,515.71 9,946.3K
16:29 2,515.70 2,515.80 2,515.68 2,515.68 5,885.2K
16:30 2,515.10 2,515.44 2,515.10 2,515.34 7,535.2K
16:31 2,516.02 2,516.02 2,515.35 2,515.35 6,363.6K
16:32 2,515.42 2,516.01 2,515.42 2,515.89 20,559.2K
16:33 2,515.64 2,515.71 2,515.43 2,515.43 5,399.2K
16:34 2,515.50 2,515.50 2,514.59 2,514.59 8,342.0K
16:35 2,515.08 2,515.08 2,514.75 2,515.01 8,315.8K
16:36 2,515.42 2,517.26 2,515.42 2,517.26 24,989.5K
16:37 2,517.30 2,517.46 2,517.13 2,517.46 15,641.8K
16:38 2,516.48 2,517.58 2,516.04 2,517.58 13,907.2K
16:39 2,517.35 2,517.90 2,517.35 2,517.90 13,267.9K
16:40 2,517.45 2,517.45 2,516.75 2,517.01 5,487.4K
16:41 2,516.77 2,517.26 2,516.32 2,517.26 8,279.5K
16:42 2,517.32 2,517.69 2,516.72 2,516.72 5,923.4K
16:43 2,516.95 2,516.98 2,516.82 2,516.82 19,926.2K
16:44 2,517.02 2,517.29 2,516.84 2,516.84 3,151.7K
16:45 2,516.48 2,516.48 2,516.12 2,516.12 18,924.4K
16:46 2,515.96 2,517.22 2,515.96 2,517.22 14,943.2K
16:47 2,517.32 2,517.77 2,517.32 2,517.44 4,328.7K
16:48 2,517.33 2,517.78 2,516.56 2,516.56 12,439.8K
16:49 2,517.61 2,517.61 2,516.94 2,516.94 9,046.7K
16:50 2,517.07 2,517.09 2,516.80 2,517.09 13,793.8K
16:51 2,516.38 2,516.77 2,516.28 2,516.28 14,878.1K
16:52 2,516.42 2,516.76 2,516.09 2,516.40 4,159.2K
16:53 2,516.46 2,517.13 2,516.46 2,517.13 9,037.4K
16:54 2,516.89 2,516.89 2,516.42 2,516.42 5,755.5K
16:55 2,516.40 2,516.91 2,516.40 2,516.62 5,812.5K
16:56 2,516.51 2,517.07 2,516.51 2,516.94 4,553.4K
16:57 2,517.12 2,517.39 2,516.82 2,517.08 4,200.2K
16:58 2,516.93 2,516.93 2,516.41 2,516.56 11,702.9K
16:59 2,516.23 2,516.23 2,515.98 2,515.98 17,069.1K
17:00 2,515.85 2,517.01 2,515.85 2,516.74 9,770.5K
17:01 2,517.10 2,517.16 2,517.05 2,517.05 8,661.1K
17:02 2,517.01 2,517.41 2,516.62 2,516.62 6,317.1K
17:03 2,516.58 2,516.63 2,516.39 2,516.39 12,432.6K
17:04 2,515.53 2,517.19 2,515.45 2,517.19 29,568.6K
17:05 2,516.78 2,517.13 2,516.52 2,517.13 10,985.7K
17:06 2,515.79 2,516.05 2,513.50 2,516.05 21,166.9K
17:07 2,515.61 2,515.94 2,514.79 2,515.94 13,803.3K
17:08 2,516.51 2,516.51 2,516.04 2,516.04 17,863.7K
17:09 2,516.16 2,518.39 2,516.16 2,518.39 42,313.3K
17:10 2,518.12 2,518.34 2,518.12 2,518.34 13,001.9K
17:11 2,517.88 2,518.53 2,517.88 2,518.53 49,389.9K
17:12 2,518.08 2,518.08 2,517.56 2,517.98 7,062.9K
17:13 2,518.25 2,518.57 2,518.25 2,518.31 8,991.6K
17:14 2,518.26 2,518.26 2,517.72 2,518.12 9,868.5K
17:15 2,517.56 2,518.27 2,516.65 2,516.65 13,897.6K
17:16 2,517.04 2,517.04 2,516.79 2,516.90 9,186.7K
17:17 2,516.90 2,517.53 2,516.90 2,517.46 10,866.2K
17:18 2,517.64 2,519.04 2,517.64 2,518.19 55,234.7K
17:19 2,517.75 2,518.42 2,517.67 2,518.35 7,605.2K
17:20 2,518.68 2,518.68 2,517.81 2,517.81 12,126.3K
17:21 2,517.89 2,517.89 2,517.45 2,517.59 22,693.4K
17:22 2,518.14 2,518.42 2,518.14 2,518.42 15,897.6K
17:23 2,517.80 2,518.05 2,517.74 2,517.74 7,465.3K
17:24 2,517.87 2,518.21 2,517.87 2,518.21 4,311.2K
17:25 2,517.72 2,518.14 2,517.72 2,518.14 7,234.7K
17:26 2,518.20 2,518.32 2,518.04 2,518.04 10,538.5K
17:27 2,517.83 2,517.99 2,517.27 2,517.99 4,366.6K
17:28 2,517.63 2,518.10 2,517.63 2,518.10 10,315.3K
17:29 2,517.96 2,518.08 2,517.59 2,517.59 7,013.1K
17:30 2,517.66 2,517.66 2,517.52 2,517.64 7,140.7K
17:31 2,517.42 2,518.56 2,517.42 2,518.56 47,254.7K
17:32 2,518.18 2,518.24 2,517.88 2,517.88 30,685.3K
17:33 2,518.48 2,519.74 2,518.48 2,519.74 28,727.8K
17:34 2,520.51 2,522.29 2,520.51 2,522.29 77,752.7K
17:35 2,522.29 2,523.76 2,522.29 2,523.76 81,357.6K
17:36 2,523.24 2,523.24 2,522.64 2,522.83 33,778.1K
17:37 2,522.31 2,522.31 2,521.94 2,521.94 13,230.2K
17:38 2,522.83 2,523.13 2,521.97 2,522.70 21,908.5K
17:39 2,522.17 2,522.17 2,521.38 2,521.38 9,941.3K
17:40 2,521.54 2,521.77 2,521.54 2,521.77 26,261.3K
17:41 2,521.98 2,521.98 2,520.48 2,520.48 13,054.5K
17:42 2,520.15 2,520.52 2,519.68 2,519.68 13,954.0K
17:43 2,519.26 2,519.26 2,517.89 2,517.89 42,654.0K
17:44 2,515.57 2,515.57 2,515.09 2,515.09 31,246.4K
17:45 2,515.55 2,515.65 2,515.05 2,515.64 15,783.9K
17:46 2,514.80 2,514.80 2,513.97 2,514.05 42,020.0K
17:47 2,514.19 2,514.19 2,513.92 2,513.95 32,830.2K
17:48 2,514.58 2,514.58 2,514.10 2,514.50 7,673.4K
17:49 2,514.67 2,515.19 2,514.67 2,515.19 15,236.6K
17:50 2,514.39 2,515.36 2,514.39 2,515.12 10,432.6K
17:51 2,515.49 2,515.73 2,515.39 2,515.73 14,343.1K
17:52 2,515.15 2,515.15 2,514.37 2,514.37 30,199.5K
17:53 2,514.48 2,514.53 2,514.28 2,514.53 43,781.3K
17:54 2,513.94 2,514.18 2,513.78 2,513.79 35,172.5K
17:55 2,514.19 2,514.64 2,514.19 2,514.64 13,810.9K
17:56 2,514.52 2,514.77 2,514.52 2,514.69 7,736.7K
17:57 2,514.90 2,514.90 2,514.41 2,514.41 21,463.7K
17:58 2,514.55 2,514.55 2,513.38 2,513.52 12,693.1K
17:59 2,513.52 2,514.26 2,513.52 2,514.09 24,072.3K
18:00 2,514.34 2,514.64 2,514.29 2,514.29 9,457.6K
18:01 2,514.51 2,514.73 2,513.96 2,514.73 9,524.3K
18:02 2,514.32 2,514.77 2,514.03 2,514.03 11,983.1K
18:03 2,513.64 2,513.64 2,513.22 2,513.47 21,424.3K
18:04 2,513.58 2,513.58 2,511.89 2,511.89 11,017.1K
18:05 2,512.01 2,512.32 2,512.01 2,512.25 11,098.2K
18:06 2,512.68 2,513.26 2,512.68 2,513.26 6,332.1K
18:07 2,512.89 2,512.89 2,511.69 2,511.99 9,256.6K
18:08 2,512.08 2,512.44 2,512.08 2,512.24 6,349.4K
18:09 2,511.96 2,512.25 2,511.90 2,511.96 4,714.8K
18:10 2,512.06 2,512.54 2,512.06 2,512.44 6,678.7K
18:11 2,513.02 2,513.12 2,512.54 2,513.06 14,942.1K
18:12 2,513.70 2,514.63 2,513.70 2,513.89 78,520.8K
18:13 2,514.25 2,514.25 2,513.85 2,514.09 7,216.5K
18:14 2,514.04 2,514.04 2,513.50 2,513.50 5,537.1K
18:15 2,512.92 2,514.18 2,512.92 2,514.18 37,347.0K
18:16 2,514.88 2,514.95 2,514.59 2,514.59 13,243.7K
18:17 2,516.04 2,516.12 2,516.00 2,516.12 31,202.4K
18:18 2,516.29 2,516.67 2,516.05 2,516.39 33,789.5K
18:19 2,516.08 2,517.42 2,516.08 2,517.42 5,632.0K
18:20 2,517.06 2,517.10 2,516.72 2,516.72 8,240.3K
18:21 2,516.41 2,517.26 2,516.41 2,517.26 8,023.6K
18:22 2,516.70 2,517.01 2,516.51 2,516.73 9,376.6K
18:23 2,516.37 2,516.70 2,516.15 2,516.49 10,106.5K
18:24 2,515.07 2,515.07 2,513.85 2,513.85 8,581.9K
18:25 2,513.58 2,515.12 2,513.58 2,514.78 8,908.1K
18:26 2,514.78 2,514.78 2,514.23 2,514.36 2,704.9K
18:27 2,514.07 2,514.92 2,514.07 2,514.70 25,533.0K
18:28 2,513.71 2,514.39 2,513.71 2,514.39 16,652.4K
18:29 2,514.08 2,514.09 2,513.76 2,514.09 6,896.1K
18:30 2,514.38 2,514.38 2,513.31 2,513.42 6,857.7K
18:31 2,513.41 2,513.74 2,512.81 2,512.81 6,807.9K
18:32 2,512.90 2,512.90 2,511.42 2,511.82 21,624.8K
18:33 2,511.67 2,511.67 2,510.67 2,510.67 6,576.1K
18:34 2,510.57 2,510.57 2,510.24 2,510.24 30,499.7K
18:35 2,510.56 2,510.61 2,508.68 2,508.68 10,740.0K
18:36 2,508.72 2,508.72 2,507.87 2,507.94 44,253.0K
18:37 2,506.97 2,507.58 2,506.97 2,507.58 27,169.9K
18:38 2,506.29 2,506.89 2,506.17 2,506.89 22,190.3K
18:39 2,506.72 2,507.20 2,506.35 2,507.20 8,647.3K
18:40 2,507.45 2,507.45 2,507.45 2,507.45 1,339.7K
18:51 2,507.65 2,507.65 2,507.65 2,507.65 10,931.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available