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 2,287.91 2,288.41 2,287.91 2,288.41 831,689.1K
09:51 2,289.29 2,289.99 2,289.29 2,289.99 3,392.8K
09:52 2,290.46 2,290.76 2,290.46 2,290.52 2,998.8K
09:53 2,290.06 2,290.06 2,289.54 2,289.54 5,822.8K
09:54 2,289.57 2,289.94 2,289.35 2,289.35 3,438.8K
09:55 2,289.35 2,290.92 2,288.80 2,290.92 1,479.5K
09:56 2,291.21 2,292.40 2,291.21 2,292.40 11,466.0K
09:57 2,292.92 2,292.94 2,292.17 2,292.37 1,862.4K
09:58 2,292.01 2,294.22 2,292.01 2,294.02 2,918.9K
09:59 2,293.55 2,293.83 2,293.28 2,293.83 4,042.3K
10:00 2,293.06 2,293.06 2,290.23 2,290.92 8,418.7K
10:01 2,289.01 2,289.01 2,285.66 2,285.66 23,102.9K
10:02 2,285.91 2,286.16 2,283.92 2,283.92 14,043.2K
10:03 2,284.96 2,284.96 2,284.53 2,284.57 18,566.8K
10:04 2,283.94 2,284.00 2,282.53 2,283.34 13,820.9K
10:05 2,283.77 2,286.81 2,283.77 2,286.81 45,134.0K
10:06 2,287.60 2,287.60 2,287.16 2,287.22 35,437.2K
10:07 2,287.60 2,288.19 2,285.81 2,285.81 22,668.1K
10:08 2,285.62 2,286.44 2,284.58 2,284.58 29,157.7K
10:09 2,283.86 2,283.86 2,282.24 2,282.77 18,830.1K
10:10 2,282.52 2,282.52 2,282.06 2,282.33 17,321.7K
10:11 2,282.68 2,285.57 2,281.87 2,285.57 22,005.4K
10:12 2,288.05 2,288.84 2,287.03 2,288.84 18,790.6K
10:13 2,288.33 2,288.40 2,288.17 2,288.39 22,392.2K
10:14 2,289.71 2,291.67 2,289.71 2,291.67 17,610.1K
10:15 2,292.23 2,292.23 2,289.90 2,290.68 32,169.2K
10:16 2,290.83 2,290.83 2,288.24 2,288.24 11,812.5K
10:17 2,288.96 2,289.34 2,288.13 2,289.34 7,107.2K
10:18 2,289.51 2,291.88 2,289.46 2,291.88 11,661.5K
10:19 2,291.42 2,294.36 2,291.42 2,294.26 31,658.8K
10:20 2,294.32 2,295.10 2,293.33 2,295.10 22,040.3K
10:21 2,295.00 2,295.00 2,294.04 2,294.73 17,506.6K
10:22 2,294.73 2,294.73 2,293.38 2,293.38 18,905.9K
10:23 2,293.56 2,293.56 2,292.90 2,293.39 7,427.4K
10:24 2,293.69 2,294.38 2,293.69 2,294.38 5,065.9K
10:25 2,295.52 2,295.52 2,293.63 2,293.63 13,625.2K
10:26 2,294.14 2,294.14 2,293.37 2,293.59 3,186.0K
10:27 2,294.12 2,294.12 2,292.18 2,292.34 16,306.1K
10:28 2,292.55 2,294.77 2,292.55 2,293.96 16,690.3K
10:29 2,294.28 2,295.28 2,293.88 2,295.28 8,296.4K
10:30 2,294.03 2,294.65 2,293.66 2,293.94 11,727.6K
10:31 2,293.66 2,294.08 2,293.66 2,294.05 2,836.4K
10:32 2,294.58 2,294.58 2,294.06 2,294.50 5,533.6K
10:33 2,295.11 2,296.13 2,295.04 2,295.40 10,944.4K
10:34 2,297.02 2,297.89 2,296.85 2,297.89 29,453.5K
10:35 2,297.47 2,297.47 2,296.09 2,296.09 6,429.8K
10:36 2,295.82 2,296.78 2,295.82 2,296.72 8,927.3K
10:37 2,297.11 2,297.11 2,296.50 2,296.50 6,390.5K
10:38 2,296.55 2,296.72 2,296.49 2,296.66 10,032.5K
10:39 2,297.12 2,297.27 2,296.90 2,297.15 5,731.2K
10:40 2,298.08 2,298.08 2,297.40 2,297.98 8,474.7K
10:41 2,296.89 2,297.24 2,296.89 2,297.24 7,511.2K
10:42 2,297.93 2,300.93 2,297.93 2,299.41 10,216.2K
10:43 2,300.06 2,300.77 2,299.78 2,300.77 9,921.4K
10:44 2,302.09 2,303.26 2,302.09 2,302.39 15,407.0K
10:45 2,302.59 2,303.86 2,302.17 2,302.17 10,653.1K
10:46 2,300.41 2,300.44 2,300.18 2,300.18 17,442.9K
10:47 2,300.55 2,300.63 2,298.76 2,298.76 6,719.1K
10:48 2,299.22 2,299.22 2,298.11 2,298.50 5,962.5K
10:49 2,298.32 2,299.89 2,298.32 2,299.89 10,160.0K
10:50 2,299.97 2,299.97 2,299.44 2,299.44 2,294.9K
10:51 2,299.79 2,300.17 2,299.43 2,300.17 8,257.9K
10:52 2,300.11 2,300.11 2,299.26 2,299.26 3,331.8K
10:53 2,299.67 2,300.47 2,299.67 2,300.47 6,427.4K
10:54 2,300.39 2,300.39 2,299.72 2,299.72 3,312.0K
10:55 2,300.14 2,300.80 2,300.14 2,300.80 4,005.4K
10:56 2,300.64 2,300.64 2,299.35 2,299.46 5,033.7K
10:57 2,300.40 2,301.41 2,300.40 2,301.24 5,721.7K
10:58 2,301.61 2,302.57 2,301.61 2,302.57 4,364.7K
10:59 2,302.74 2,305.95 2,302.74 2,305.95 12,644.3K
11:00 2,306.02 2,306.28 2,305.32 2,305.32 7,368.5K
11:01 2,304.69 2,305.59 2,304.38 2,305.22 7,185.0K
11:02 2,305.27 2,305.40 2,303.75 2,303.75 6,719.9K
11:03 2,304.68 2,304.68 2,303.70 2,303.70 6,049.7K
11:04 2,304.12 2,304.56 2,303.94 2,303.94 2,803.8K
11:05 2,303.19 2,303.42 2,303.19 2,303.22 13,425.2K
11:06 2,302.79 2,303.40 2,302.79 2,303.40 15,686.7K
11:07 2,303.48 2,304.52 2,303.48 2,304.52 7,281.0K
11:08 2,304.43 2,304.79 2,304.43 2,304.79 4,196.3K
11:09 2,304.00 2,306.04 2,304.00 2,306.04 10,094.9K
11:10 2,305.72 2,306.26 2,305.72 2,305.98 5,962.5K
11:11 2,306.05 2,306.24 2,304.04 2,304.04 7,840.0K
11:12 2,303.91 2,303.99 2,303.54 2,303.54 8,748.1K
11:13 2,303.05 2,303.50 2,303.05 2,303.50 5,173.4K
11:14 2,303.70 2,303.70 2,302.96 2,302.96 6,297.8K
11:15 2,303.42 2,303.99 2,303.42 2,303.99 4,767.8K
11:16 2,304.49 2,305.93 2,304.49 2,305.93 13,624.2K
11:17 2,306.19 2,308.16 2,306.19 2,308.16 9,643.7K
11:18 2,308.52 2,309.84 2,308.52 2,309.84 7,756.9K
11:19 2,309.40 2,310.21 2,309.40 2,310.08 13,287.1K
11:20 2,310.43 2,310.43 2,309.29 2,309.93 12,201.8K
11:21 2,309.44 2,310.73 2,309.44 2,310.57 25,018.8K
11:22 2,310.35 2,311.26 2,310.35 2,311.11 3,776.2K
11:23 2,312.16 2,312.16 2,311.99 2,312.14 4,743.4K
11:24 2,312.21 2,312.63 2,312.02 2,312.41 7,446.5K
11:25 2,314.22 2,314.52 2,313.68 2,314.52 32,078.0K
11:26 2,316.30 2,319.05 2,316.30 2,319.05 42,952.8K
11:27 2,318.50 2,319.70 2,318.50 2,319.70 22,221.5K
11:28 2,319.28 2,319.79 2,319.28 2,319.75 9,893.3K
11:29 2,319.31 2,319.31 2,319.00 2,319.17 10,255.6K
11:30 2,319.00 2,319.00 2,318.78 2,318.89 10,463.2K
11:31 2,319.17 2,320.31 2,319.17 2,320.31 18,429.8K
11:32 2,321.28 2,321.68 2,321.28 2,321.53 11,759.2K
11:33 2,321.67 2,321.67 2,321.23 2,321.47 20,007.7K
11:34 2,321.26 2,322.07 2,320.60 2,322.07 17,269.0K
11:35 2,321.44 2,321.71 2,321.14 2,321.14 8,801.7K
11:36 2,321.21 2,321.21 2,320.96 2,321.09 16,829.0K
11:37 2,321.01 2,321.23 2,321.01 2,321.23 14,360.5K
11:38 2,320.68 2,322.84 2,320.68 2,322.84 12,492.1K
11:39 2,323.62 2,324.07 2,323.62 2,323.71 7,496.1K
11:40 2,324.20 2,324.20 2,323.21 2,323.43 12,263.9K
11:41 2,323.42 2,323.42 2,323.05 2,323.05 7,373.6K
11:42 2,323.08 2,323.08 2,321.59 2,321.67 7,547.7K
11:43 2,320.47 2,320.79 2,320.47 2,320.74 17,841.0K
11:44 2,320.34 2,320.87 2,320.32 2,320.32 7,295.2K
11:45 2,320.48 2,320.89 2,319.64 2,319.83 7,706.6K
11:46 2,319.95 2,321.16 2,319.95 2,321.16 6,104.8K
11:47 2,321.41 2,321.50 2,319.84 2,319.84 6,158.7K
11:48 2,319.96 2,320.45 2,319.96 2,320.45 5,257.8K
11:49 2,320.05 2,320.57 2,320.04 2,320.57 4,107.4K
11:50 2,321.04 2,321.04 2,320.53 2,320.55 9,843.1K
11:51 2,320.10 2,320.22 2,319.95 2,320.22 7,300.5K
11:52 2,320.12 2,320.12 2,319.51 2,319.73 11,970.4K
11:53 2,320.04 2,320.04 2,318.92 2,318.92 9,245.7K
11:54 2,319.66 2,321.09 2,319.66 2,320.47 48,645.9K
11:55 2,321.87 2,324.90 2,321.87 2,324.90 22,072.9K
11:56 2,325.24 2,325.27 2,324.55 2,325.27 11,734.8K
11:57 2,324.74 2,325.68 2,324.74 2,325.68 13,841.3K
11:58 2,327.31 2,330.45 2,327.31 2,330.45 23,747.9K
11:59 2,331.23 2,332.08 2,330.90 2,331.99 17,722.0K
12:00 2,331.53 2,332.27 2,331.53 2,332.13 15,072.1K
12:01 2,331.76 2,331.76 2,329.94 2,329.94 5,221.0K
12:02 2,329.29 2,329.29 2,327.30 2,327.45 25,908.2K
12:03 2,327.02 2,327.02 2,326.30 2,326.30 5,890.9K
12:04 2,327.22 2,327.22 2,326.47 2,326.51 6,061.9K
12:05 2,327.19 2,327.25 2,327.05 2,327.07 3,626.5K
12:06 2,327.35 2,328.32 2,327.35 2,328.32 3,238.4K
12:07 2,327.98 2,328.39 2,327.98 2,328.17 6,393.0K
12:08 2,327.15 2,327.64 2,325.93 2,326.73 15,373.5K
12:09 2,326.48 2,327.04 2,326.48 2,327.04 1,657.2K
12:10 2,327.74 2,327.74 2,327.05 2,327.05 5,219.2K
12:11 2,326.52 2,326.62 2,324.76 2,324.76 7,630.3K
12:12 2,323.90 2,324.19 2,323.59 2,323.92 14,437.5K
12:13 2,323.56 2,323.68 2,323.50 2,323.54 8,152.5K
12:14 2,322.45 2,323.98 2,322.45 2,323.98 9,899.5K
12:15 2,323.95 2,325.03 2,323.95 2,325.03 7,335.7K
12:16 2,325.02 2,325.08 2,324.64 2,324.78 3,153.7K
12:17 2,324.61 2,324.61 2,324.01 2,324.27 4,852.6K
12:18 2,323.59 2,325.26 2,323.59 2,325.26 9,517.1K
12:19 2,325.12 2,326.27 2,325.12 2,326.27 3,975.0K
12:20 2,326.84 2,327.60 2,326.84 2,327.60 3,987.6K
12:21 2,327.69 2,327.85 2,327.05 2,327.74 12,226.6K
12:22 2,328.23 2,328.32 2,328.18 2,328.18 20,515.5K
12:23 2,327.61 2,327.79 2,327.02 2,327.02 7,414.7K
12:24 2,327.93 2,328.51 2,327.40 2,327.40 20,374.0K
12:25 2,325.85 2,326.50 2,325.37 2,325.37 20,291.8K
12:26 2,325.44 2,325.62 2,325.23 2,325.62 16,534.5K
12:27 2,324.98 2,325.21 2,324.60 2,325.21 14,648.8K
12:28 2,325.15 2,325.19 2,324.30 2,324.30 6,503.2K
12:29 2,324.27 2,324.85 2,323.84 2,323.84 10,111.0K
12:30 2,323.90 2,324.69 2,323.90 2,324.69 5,935.0K
12:31 2,324.73 2,325.66 2,324.56 2,325.66 6,197.5K
12:32 2,325.67 2,327.16 2,325.67 2,327.16 6,148.6K
12:33 2,327.52 2,328.43 2,327.52 2,328.40 8,523.6K
12:34 2,328.85 2,329.33 2,328.85 2,328.87 5,027.1K
12:35 2,329.21 2,329.21 2,328.61 2,328.70 3,007.2K
12:36 2,328.92 2,328.92 2,328.61 2,328.61 5,696.2K
12:37 2,328.88 2,329.09 2,328.84 2,328.84 3,151.2K
12:38 2,328.40 2,329.36 2,328.40 2,329.33 2,440.9K
12:39 2,329.15 2,330.75 2,329.15 2,330.75 4,392.4K
12:40 2,330.41 2,330.65 2,330.19 2,330.19 4,421.2K
12:41 2,330.07 2,331.07 2,329.94 2,330.91 9,875.4K
12:42 2,331.05 2,331.61 2,331.05 2,331.24 4,659.2K
12:43 2,331.17 2,331.30 2,330.81 2,330.81 2,995.3K
12:44 2,330.72 2,331.73 2,330.62 2,331.73 8,701.8K
12:45 2,332.13 2,332.13 2,331.41 2,331.41 5,685.2K
12:46 2,331.34 2,332.20 2,331.34 2,332.12 7,604.4K
12:47 2,332.17 2,332.17 2,331.27 2,331.94 4,856.5K
12:48 2,331.04 2,331.21 2,330.34 2,330.34 10,987.4K
12:49 2,330.93 2,331.12 2,330.44 2,330.52 3,313.9K
12:50 2,330.43 2,330.97 2,329.63 2,329.63 11,071.4K
12:51 2,329.24 2,329.94 2,329.24 2,329.83 5,456.7K
12:52 2,330.37 2,330.56 2,330.37 2,330.56 6,100.2K
12:53 2,331.44 2,331.76 2,331.10 2,331.76 8,285.4K
12:54 2,331.21 2,331.32 2,330.95 2,331.32 2,955.7K
12:55 2,331.46 2,331.66 2,331.32 2,331.66 6,383.5K
12:56 2,331.78 2,331.78 2,328.94 2,328.94 13,612.5K
12:57 2,328.73 2,329.18 2,328.73 2,328.79 6,520.0K
12:58 2,329.47 2,330.44 2,329.47 2,330.42 4,234.4K
12:59 2,330.24 2,330.92 2,330.24 2,330.91 4,946.6K
13:00 2,331.22 2,332.37 2,331.22 2,332.23 6,897.6K
13:01 2,332.44 2,333.00 2,332.44 2,332.78 4,355.6K
13:02 2,332.39 2,332.39 2,330.37 2,330.37 5,919.3K
13:03 2,330.43 2,330.76 2,330.43 2,330.76 6,477.6K
13:04 2,330.23 2,331.49 2,330.23 2,331.49 6,256.0K
13:05 2,331.30 2,331.63 2,331.30 2,331.53 2,178.7K
13:06 2,331.27 2,331.33 2,330.29 2,330.29 4,900.5K
13:07 2,330.12 2,330.17 2,329.93 2,330.14 13,502.4K
13:08 2,330.05 2,331.12 2,330.05 2,331.12 9,147.9K
13:09 2,331.21 2,331.30 2,330.73 2,330.73 4,794.7K
13:10 2,331.00 2,331.56 2,331.00 2,331.48 4,843.0K
13:11 2,331.23 2,331.60 2,331.23 2,331.27 2,532.7K
13:12 2,331.23 2,331.68 2,331.23 2,331.68 3,360.9K
13:13 2,331.64 2,332.23 2,331.64 2,331.85 3,458.0K
13:14 2,331.86 2,332.64 2,331.54 2,331.54 4,356.4K
13:15 2,331.69 2,331.84 2,331.39 2,331.84 5,017.9K
13:16 2,331.65 2,331.99 2,331.64 2,331.99 6,231.4K
13:17 2,331.67 2,332.06 2,331.66 2,331.66 6,863.6K
13:18 2,332.06 2,332.35 2,331.93 2,331.93 2,796.5K
13:19 2,331.86 2,331.86 2,331.59 2,331.59 3,739.8K
13:20 2,331.93 2,332.57 2,331.93 2,332.57 4,242.8K
13:21 2,333.08 2,333.20 2,332.57 2,333.12 4,868.9K
13:22 2,332.55 2,332.55 2,332.26 2,332.26 3,971.3K
13:23 2,331.95 2,332.00 2,331.05 2,331.05 4,860.7K
13:24 2,331.29 2,331.77 2,331.18 2,331.18 2,594.7K
13:25 2,331.51 2,332.93 2,331.51 2,332.93 3,750.0K
13:26 2,332.88 2,333.21 2,332.87 2,332.96 2,170.7K
13:27 2,332.96 2,332.98 2,332.86 2,332.92 2,302.1K
13:28 2,332.93 2,333.54 2,332.86 2,332.86 4,220.4K
13:29 2,332.99 2,334.05 2,332.99 2,333.80 12,343.8K
13:30 2,333.84 2,333.84 2,333.56 2,333.56 2,053.2K
13:31 2,333.04 2,333.11 2,332.97 2,333.11 2,104.3K
13:32 2,333.17 2,333.22 2,333.17 2,333.22 6,259.6K
13:33 2,333.19 2,333.19 2,331.71 2,331.71 5,637.0K
13:34 2,331.29 2,331.85 2,331.11 2,331.11 7,485.7K
13:35 2,330.84 2,331.60 2,330.84 2,331.01 10,242.0K
13:36 2,330.93 2,331.46 2,330.39 2,330.39 10,231.0K
13:37 2,329.53 2,330.88 2,329.53 2,330.27 18,373.3K
13:38 2,330.74 2,331.48 2,330.74 2,331.48 5,078.3K
13:39 2,331.35 2,331.50 2,331.35 2,331.44 2,762.4K
13:40 2,331.81 2,331.81 2,331.74 2,331.75 2,600.9K
13:41 2,331.98 2,332.66 2,331.98 2,332.47 5,742.6K
13:42 2,333.06 2,333.33 2,333.06 2,333.25 4,891.0K
13:43 2,333.34 2,333.58 2,333.34 2,333.58 8,704.8K
13:44 2,333.98 2,333.99 2,333.80 2,333.99 4,845.4K
13:45 2,333.62 2,334.15 2,333.62 2,334.15 5,136.3K
13:46 2,334.04 2,334.47 2,333.65 2,333.65 3,209.4K
13:47 2,333.47 2,333.47 2,333.08 2,333.08 3,101.4K
13:48 2,333.37 2,333.72 2,333.37 2,333.64 2,081.3K
13:49 2,333.50 2,333.56 2,332.83 2,332.83 3,165.7K
13:50 2,332.61 2,332.61 2,331.57 2,331.57 14,109.7K
13:51 2,331.53 2,332.00 2,331.53 2,331.85 4,349.9K
13:52 2,332.20 2,332.41 2,332.00 2,332.27 2,183.0K
13:53 2,332.39 2,332.39 2,331.99 2,332.16 2,679.4K
13:54 2,332.41 2,332.41 2,331.99 2,331.99 2,810.3K
13:55 2,331.82 2,332.06 2,331.74 2,331.74 1,659.8K
13:56 2,331.74 2,331.76 2,331.46 2,331.57 2,521.7K
13:57 2,331.74 2,331.74 2,330.93 2,330.94 3,480.7K
13:58 2,330.90 2,330.90 2,330.40 2,330.84 3,864.4K
13:59 2,330.06 2,330.42 2,329.89 2,329.89 3,339.1K
14:00 2,329.63 2,329.80 2,328.13 2,328.13 4,885.9K
14:01 2,328.05 2,328.14 2,327.16 2,327.16 5,628.5K
14:02 2,327.09 2,327.09 2,326.11 2,326.11 5,733.6K
14:03 2,325.80 2,326.46 2,325.80 2,326.38 8,499.8K
14:04 2,325.96 2,326.96 2,325.96 2,326.96 4,704.0K
14:05 2,326.84 2,327.62 2,326.84 2,327.62 2,896.8K
14:06 2,327.86 2,327.88 2,327.55 2,327.55 3,830.2K
14:07 2,327.56 2,327.78 2,327.56 2,327.65 3,481.9K
14:08 2,328.28 2,328.39 2,328.27 2,328.33 2,296.0K
14:09 2,328.49 2,329.51 2,328.49 2,329.51 6,863.2K
14:10 2,329.52 2,329.91 2,329.26 2,329.91 9,335.2K
14:11 2,329.56 2,330.53 2,329.56 2,330.53 14,756.8K
14:12 2,330.42 2,330.65 2,330.42 2,330.57 3,588.4K
14:13 2,330.66 2,330.73 2,330.06 2,330.06 13,342.2K
14:14 2,330.30 2,330.30 2,329.92 2,329.92 3,198.3K
14:15 2,329.54 2,330.28 2,329.54 2,330.28 9,839.8K
14:16 2,329.78 2,330.05 2,329.78 2,329.88 3,149.2K
14:17 2,330.19 2,331.30 2,330.19 2,331.30 3,999.0K
14:18 2,331.37 2,333.88 2,331.37 2,333.88 10,501.5K
14:19 2,333.82 2,334.11 2,333.82 2,334.09 5,260.4K
14:20 2,334.44 2,334.44 2,333.72 2,333.72 5,228.3K
14:21 2,333.37 2,333.66 2,333.22 2,333.22 3,729.5K
14:22 2,332.60 2,332.91 2,332.57 2,332.57 2,390.9K
14:23 2,332.87 2,332.87 2,332.47 2,332.66 2,604.2K
14:24 2,332.93 2,332.93 2,332.29 2,332.48 3,425.2K
14:25 2,332.45 2,332.50 2,332.35 2,332.50 2,744.6K
14:26 2,332.32 2,332.41 2,331.67 2,331.67 4,299.1K
14:27 2,331.92 2,331.92 2,331.02 2,331.37 20,588.6K
14:28 2,331.07 2,331.11 2,330.83 2,331.10 3,458.9K
14:29 2,331.09 2,331.25 2,330.66 2,331.22 3,859.7K
14:30 2,331.81 2,332.64 2,331.81 2,332.64 5,560.1K
14:31 2,332.52 2,332.93 2,332.52 2,332.82 10,890.0K
14:32 2,332.81 2,332.87 2,332.13 2,332.13 7,005.8K
14:33 2,332.07 2,332.36 2,332.01 2,332.01 4,474.4K
14:34 2,331.67 2,331.81 2,331.42 2,331.42 5,729.4K
14:35 2,331.51 2,331.51 2,330.93 2,330.93 12,192.8K
14:36 2,330.85 2,330.85 2,329.59 2,329.59 6,925.0K
14:37 2,329.49 2,329.83 2,328.96 2,329.81 11,427.2K
14:38 2,330.12 2,330.12 2,329.63 2,329.63 5,122.7K
14:39 2,329.44 2,329.44 2,329.20 2,329.20 1,873.6K
14:40 2,328.83 2,329.41 2,328.71 2,329.41 8,927.5K
14:41 2,329.46 2,329.46 2,329.28 2,329.38 5,488.9K
14:42 2,330.20 2,330.20 2,329.58 2,329.66 4,199.1K
14:43 2,329.53 2,330.71 2,329.53 2,330.71 13,615.6K
14:44 2,330.46 2,330.58 2,329.90 2,329.90 1,332.9K
14:45 2,329.55 2,329.55 2,326.43 2,327.91 9,798.5K
14:46 2,327.98 2,330.04 2,327.86 2,330.04 4,766.4K
14:47 2,332.48 2,333.70 2,331.52 2,333.70 26,340.0K
14:48 2,333.87 2,334.14 2,333.59 2,333.59 7,177.6K
14:49 2,334.04 2,334.56 2,334.04 2,334.56 35,425.4K
14:50 2,334.74 2,334.74 2,333.95 2,333.95 5,392.9K
14:51 2,334.19 2,334.23 2,333.83 2,333.83 2,699.7K
14:52 2,333.57 2,334.45 2,333.57 2,333.99 4,114.0K
14:53 2,334.22 2,334.38 2,334.05 2,334.05 6,120.5K
14:54 2,334.14 2,334.15 2,333.24 2,333.24 6,482.8K
14:55 2,333.37 2,334.78 2,333.37 2,334.56 3,809.1K
14:56 2,334.50 2,335.21 2,334.50 2,335.21 4,898.3K
14:57 2,334.90 2,336.70 2,334.90 2,336.70 8,028.9K
14:58 2,337.02 2,337.02 2,335.81 2,335.81 5,780.1K
14:59 2,335.47 2,335.92 2,335.42 2,335.92 4,336.0K
15:00 2,335.22 2,336.75 2,335.22 2,335.55 23,017.3K
15:01 2,335.75 2,335.75 2,334.03 2,334.03 14,980.6K
15:02 2,333.78 2,334.19 2,333.78 2,334.08 2,675.2K
15:03 2,333.99 2,336.08 2,333.99 2,336.08 28,741.6K
15:04 2,335.12 2,335.12 2,333.81 2,333.81 8,296.0K
15:05 2,333.76 2,334.95 2,333.76 2,334.95 5,486.6K
15:06 2,334.95 2,336.26 2,334.54 2,336.26 23,553.6K
15:07 2,336.95 2,337.88 2,336.95 2,337.88 12,235.9K
15:08 2,338.05 2,338.09 2,337.97 2,337.97 6,774.3K
15:09 2,337.89 2,337.89 2,337.23 2,337.23 14,901.4K
15:10 2,337.26 2,337.99 2,337.25 2,337.73 11,210.8K
15:11 2,337.89 2,338.02 2,337.46 2,337.46 3,081.6K
15:12 2,337.43 2,337.43 2,336.06 2,336.06 7,064.8K
15:13 2,336.38 2,337.62 2,336.28 2,337.62 6,644.7K
15:14 2,337.62 2,337.96 2,337.50 2,337.50 7,505.6K
15:15 2,337.60 2,337.88 2,337.45 2,337.45 4,889.1K
15:16 2,337.77 2,338.48 2,337.77 2,338.05 2,987.5K
15:17 2,338.66 2,338.89 2,338.58 2,338.63 11,705.2K
15:18 2,338.81 2,339.12 2,338.70 2,338.70 8,806.4K
15:19 2,339.05 2,339.05 2,338.12 2,338.12 5,904.0K
15:20 2,337.88 2,338.40 2,337.55 2,338.40 12,600.2K
15:21 2,338.32 2,338.84 2,338.26 2,338.39 5,164.8K
15:22 2,337.57 2,337.96 2,337.44 2,337.44 4,555.9K
15:23 2,337.54 2,337.76 2,336.85 2,336.93 14,145.9K
15:24 2,337.26 2,337.26 2,336.56 2,336.56 8,502.7K
15:25 2,336.72 2,336.72 2,336.63 2,336.72 3,504.2K
15:26 2,336.15 2,336.15 2,334.81 2,334.81 10,348.4K
15:27 2,334.21 2,335.08 2,334.12 2,335.08 19,000.4K
15:28 2,335.05 2,335.58 2,335.05 2,335.58 4,880.1K
15:29 2,335.33 2,335.59 2,334.93 2,334.93 3,572.7K
15:30 2,334.90 2,335.79 2,334.90 2,335.79 9,707.5K
15:31 2,336.23 2,336.84 2,336.23 2,336.84 6,790.8K
15:32 2,337.03 2,338.69 2,337.03 2,338.69 12,324.5K
15:33 2,338.88 2,338.97 2,338.65 2,338.97 10,767.8K
15:34 2,338.99 2,339.19 2,338.96 2,339.06 12,076.6K
15:35 2,338.88 2,338.88 2,338.18 2,338.18 12,397.1K
15:36 2,338.74 2,338.77 2,338.30 2,338.77 4,269.2K
15:37 2,338.58 2,338.58 2,337.63 2,337.63 9,500.8K
15:38 2,337.99 2,337.99 2,337.15 2,337.41 3,089.5K
15:39 2,337.41 2,337.48 2,336.95 2,337.15 1,976.0K
15:40 2,337.33 2,338.07 2,337.33 2,338.07 7,132.3K
15:41 2,338.42 2,338.42 2,338.11 2,338.19 6,006.1K
15:42 2,338.25 2,338.28 2,338.06 2,338.28 2,499.4K
15:43 2,337.99 2,338.48 2,337.99 2,338.15 1,557.7K
15:44 2,338.34 2,339.14 2,338.34 2,339.14 10,488.4K
15:45 2,339.10 2,339.27 2,338.95 2,338.95 5,025.3K
15:46 2,338.76 2,339.11 2,338.57 2,338.71 9,830.7K
15:47 2,338.79 2,339.15 2,338.51 2,339.15 13,518.8K
15:48 2,339.49 2,339.56 2,338.99 2,338.99 3,163.0K
15:49 2,339.07 2,340.08 2,338.84 2,340.08 17,713.1K
15:50 2,340.35 2,340.66 2,340.29 2,340.66 22,503.2K
15:51 2,340.54 2,340.54 2,339.78 2,339.78 8,458.9K
15:52 2,339.20 2,339.20 2,338.36 2,338.36 2,287.8K
15:53 2,338.08 2,338.30 2,337.86 2,338.30 8,743.5K
15:54 2,337.60 2,337.60 2,337.19 2,337.41 17,565.3K
15:55 2,337.80 2,338.19 2,337.37 2,338.19 10,958.4K
15:56 2,338.70 2,338.70 2,337.98 2,337.98 3,989.3K
15:57 2,337.66 2,337.96 2,337.34 2,337.96 7,872.5K
15:58 2,337.94 2,338.08 2,337.94 2,338.08 1,608.8K
15:59 2,338.23 2,338.23 2,338.00 2,338.00 4,220.0K
16:00 2,338.00 2,338.00 2,333.77 2,333.77 18,706.5K
16:01 2,334.46 2,335.28 2,333.16 2,335.28 27,083.3K
16:02 2,335.26 2,337.34 2,335.26 2,337.34 50,542.7K
16:03 2,337.18 2,339.05 2,337.18 2,339.05 23,146.4K
16:04 2,339.65 2,340.33 2,339.65 2,340.08 23,484.0K
16:05 2,339.90 2,341.24 2,339.90 2,340.55 16,131.6K
16:06 2,340.08 2,340.14 2,339.50 2,339.50 5,109.2K
16:07 2,339.05 2,339.05 2,338.65 2,339.00 5,996.1K
16:08 2,338.78 2,339.05 2,338.78 2,339.05 9,736.6K
16:09 2,338.80 2,339.00 2,338.34 2,338.34 7,662.2K
16:10 2,338.37 2,339.83 2,338.37 2,339.83 8,314.4K
16:11 2,339.92 2,340.47 2,339.92 2,340.19 33,383.7K
16:12 2,339.43 2,339.43 2,338.32 2,339.06 10,765.7K
16:13 2,339.05 2,340.42 2,339.05 2,340.42 17,696.8K
16:14 2,339.90 2,339.90 2,339.33 2,339.39 4,653.8K
16:15 2,339.01 2,339.01 2,338.53 2,338.79 10,576.7K
16:16 2,338.62 2,338.62 2,338.14 2,338.14 3,996.9K
16:17 2,338.19 2,338.55 2,338.07 2,338.55 7,137.7K
16:18 2,338.71 2,339.79 2,338.71 2,339.79 6,348.0K
16:19 2,339.24 2,339.69 2,339.24 2,339.69 3,278.2K
16:20 2,339.86 2,341.14 2,339.86 2,341.14 8,439.7K
16:21 2,341.33 2,341.33 2,340.79 2,340.79 2,568.9K
16:22 2,340.56 2,341.01 2,340.54 2,340.54 9,332.5K
16:23 2,341.98 2,342.92 2,341.98 2,342.92 9,323.2K
16:24 2,343.64 2,343.64 2,342.52 2,342.52 8,468.3K
16:25 2,342.27 2,342.71 2,342.27 2,342.40 5,897.2K
16:26 2,342.08 2,343.15 2,342.08 2,343.15 6,188.1K
16:27 2,342.74 2,343.24 2,342.74 2,343.01 2,741.3K
16:28 2,342.70 2,342.70 2,342.22 2,342.53 7,473.7K
16:29 2,341.65 2,341.92 2,341.16 2,341.67 7,184.5K
16:30 2,341.55 2,341.67 2,340.61 2,340.61 7,498.7K
16:31 2,340.80 2,340.80 2,340.25 2,340.25 3,861.9K
16:32 2,340.40 2,340.82 2,340.40 2,340.40 1,717.3K
16:33 2,340.58 2,340.58 2,340.43 2,340.56 4,096.4K
16:34 2,340.38 2,340.44 2,339.41 2,339.89 7,237.9K
16:35 2,339.81 2,340.49 2,339.81 2,340.49 7,417.8K
16:36 2,340.32 2,340.47 2,340.12 2,340.12 4,142.6K
16:37 2,340.59 2,340.59 2,339.47 2,340.05 9,220.2K
16:38 2,339.60 2,340.35 2,339.60 2,340.19 11,801.1K
16:39 2,339.02 2,339.07 2,338.37 2,339.07 15,004.3K
16:40 2,338.33 2,338.92 2,338.33 2,338.92 4,818.0K
16:41 2,338.77 2,339.28 2,338.56 2,339.28 2,500.4K
16:42 2,339.56 2,340.03 2,339.30 2,340.03 1,556.7K
16:43 2,340.00 2,340.00 2,338.80 2,338.80 2,049.9K
16:44 2,339.10 2,339.46 2,339.10 2,339.46 5,737.6K
16:45 2,339.48 2,339.54 2,339.44 2,339.54 2,480.8K
16:46 2,339.21 2,339.67 2,339.21 2,339.62 4,049.0K
16:47 2,339.93 2,340.28 2,339.79 2,339.79 7,556.6K
16:48 2,340.00 2,340.23 2,339.44 2,340.01 6,871.9K
16:49 2,340.42 2,340.74 2,340.20 2,340.74 14,529.7K
16:50 2,340.79 2,342.23 2,340.79 2,342.23 6,156.9K
16:51 2,342.79 2,343.14 2,342.69 2,342.69 9,628.0K
16:52 2,342.68 2,343.85 2,342.68 2,343.85 9,954.9K
16:53 2,343.83 2,343.83 2,343.36 2,343.67 10,838.9K
16:54 2,343.39 2,343.89 2,343.14 2,343.14 7,291.9K
16:55 2,343.35 2,344.64 2,343.35 2,344.64 21,094.9K
16:56 2,344.83 2,345.09 2,344.24 2,344.24 13,440.3K
16:57 2,343.68 2,343.97 2,343.68 2,343.77 4,559.6K
16:58 2,343.44 2,343.66 2,342.98 2,343.66 6,292.6K
16:59 2,342.60 2,342.80 2,341.55 2,341.55 9,428.0K
17:00 2,341.41 2,343.66 2,341.41 2,343.59 4,330.4K
17:01 2,343.48 2,343.48 2,342.59 2,343.05 6,282.5K
17:02 2,342.14 2,342.14 2,341.41 2,341.55 6,379.3K
17:03 2,341.12 2,341.77 2,341.12 2,341.71 6,933.8K
17:04 2,341.51 2,341.51 2,341.17 2,341.20 5,450.5K
17:05 2,340.82 2,340.84 2,339.47 2,339.66 12,234.4K
17:06 2,339.27 2,339.27 2,338.84 2,338.84 13,173.9K
17:07 2,338.77 2,339.86 2,338.77 2,339.86 4,122.3K
17:08 2,340.30 2,340.30 2,339.23 2,339.68 7,379.8K
17:09 2,340.77 2,341.27 2,340.77 2,341.27 12,495.5K
17:10 2,341.34 2,342.28 2,341.04 2,341.04 6,029.8K
17:11 2,340.42 2,340.68 2,340.04 2,340.08 6,385.6K
17:12 2,340.14 2,340.59 2,340.09 2,340.09 9,140.1K
17:13 2,340.71 2,341.23 2,340.60 2,340.60 48,650.1K
17:14 2,340.36 2,341.12 2,340.36 2,341.12 8,340.2K
17:15 2,340.26 2,341.46 2,340.26 2,341.46 10,090.3K
17:16 2,341.17 2,341.50 2,340.60 2,340.60 8,318.8K
17:17 2,339.48 2,339.48 2,338.62 2,338.92 13,958.3K
17:18 2,338.15 2,338.23 2,337.65 2,338.12 4,808.6K
17:19 2,336.85 2,337.63 2,336.85 2,337.63 12,543.8K
17:20 2,337.61 2,337.61 2,336.96 2,336.96 4,257.3K
17:21 2,335.85 2,336.46 2,335.85 2,336.46 8,764.6K
17:22 2,336.60 2,337.82 2,336.60 2,337.82 9,790.0K
17:23 2,336.99 2,337.25 2,336.99 2,337.25 20,692.6K
17:24 2,337.03 2,337.03 2,336.00 2,336.00 15,826.0K
17:25 2,336.14 2,336.43 2,335.69 2,335.69 7,945.7K
17:26 2,335.17 2,335.17 2,332.88 2,332.88 46,494.2K
17:27 2,332.20 2,332.44 2,332.17 2,332.18 8,572.0K
17:28 2,331.87 2,332.27 2,331.58 2,331.93 17,200.3K
17:29 2,331.65 2,331.65 2,329.72 2,330.24 16,343.2K
17:30 2,330.59 2,331.14 2,329.91 2,329.91 22,101.7K
17:31 2,330.04 2,330.04 2,329.16 2,329.16 14,729.7K
17:32 2,329.52 2,330.44 2,329.52 2,330.44 10,391.6K
17:33 2,329.85 2,331.23 2,329.85 2,331.23 7,603.1K
17:34 2,331.39 2,331.90 2,330.54 2,330.54 18,325.8K
17:35 2,330.56 2,331.09 2,330.25 2,331.09 8,873.5K
17:36 2,330.89 2,330.89 2,329.34 2,329.91 14,199.2K
17:37 2,329.69 2,330.59 2,329.69 2,330.31 8,365.3K
17:38 2,330.43 2,330.43 2,329.94 2,329.94 6,576.7K
17:39 2,331.24 2,331.24 2,330.78 2,330.78 17,165.1K
17:40 2,331.67 2,331.67 2,331.34 2,331.34 5,908.7K
17:41 2,331.01 2,331.46 2,330.57 2,331.43 5,099.9K
17:42 2,331.69 2,331.75 2,331.29 2,331.29 7,954.2K
17:43 2,331.32 2,332.71 2,331.32 2,332.71 4,927.6K
17:44 2,333.07 2,333.09 2,332.66 2,332.66 6,810.1K
17:45 2,333.37 2,334.30 2,333.37 2,334.30 12,985.8K
17:46 2,334.30 2,335.07 2,334.30 2,334.86 6,494.7K
17:47 2,334.62 2,335.37 2,334.62 2,334.97 5,718.6K
17:48 2,334.61 2,334.99 2,334.61 2,334.99 3,069.1K
17:49 2,335.07 2,335.07 2,335.04 2,335.04 7,178.5K
17:50 2,335.40 2,336.27 2,335.40 2,336.12 4,720.0K
17:51 2,337.75 2,338.27 2,337.46 2,337.46 33,834.2K
17:52 2,337.06 2,338.25 2,337.06 2,338.17 6,416.2K
17:53 2,338.37 2,339.15 2,337.93 2,338.09 52,933.2K
17:54 2,336.96 2,338.38 2,336.96 2,338.38 14,722.7K
17:55 2,338.14 2,338.16 2,337.86 2,338.16 6,769.7K
17:56 2,337.92 2,338.15 2,337.69 2,337.69 3,560.1K
17:57 2,338.04 2,338.04 2,337.40 2,337.40 17,322.1K
17:58 2,337.18 2,337.91 2,337.12 2,337.12 3,858.8K
17:59 2,336.85 2,336.87 2,336.61 2,336.76 5,084.8K
18:00 2,336.82 2,337.01 2,336.22 2,337.01 5,339.1K
18:01 2,336.20 2,337.38 2,336.20 2,337.14 5,460.3K
18:02 2,337.27 2,337.63 2,337.27 2,337.63 7,462.5K
18:03 2,337.50 2,337.59 2,337.17 2,337.34 10,881.1K
18:04 2,337.19 2,338.08 2,337.19 2,337.70 8,732.0K
18:05 2,337.90 2,338.71 2,337.90 2,338.71 8,177.6K
18:06 2,338.59 2,339.14 2,338.59 2,339.14 1,827.5K
18:07 2,339.09 2,339.09 2,337.72 2,337.72 7,315.3K
18:08 2,337.50 2,337.72 2,337.16 2,337.16 2,575.9K
18:09 2,337.41 2,337.41 2,335.91 2,335.91 10,489.3K
18:10 2,335.97 2,335.97 2,334.71 2,334.71 31,075.7K
18:11 2,334.29 2,334.76 2,334.29 2,334.76 5,877.9K
18:12 2,334.35 2,334.53 2,334.35 2,334.46 4,180.3K
18:13 2,334.64 2,335.02 2,334.64 2,335.02 4,795.1K
18:14 2,334.78 2,334.78 2,334.43 2,334.57 13,830.1K
18:15 2,334.38 2,335.15 2,334.38 2,335.05 4,380.7K
18:16 2,335.30 2,336.29 2,335.30 2,336.29 7,987.0K
18:17 2,336.32 2,336.32 2,335.75 2,335.75 4,282.4K
18:18 2,335.75 2,336.05 2,334.67 2,335.41 55,317.2K
18:19 2,335.33 2,337.20 2,335.33 2,337.20 14,148.9K
18:20 2,336.04 2,336.04 2,335.70 2,335.70 27,910.3K
18:21 2,336.19 2,336.19 2,335.45 2,335.48 15,371.5K
18:22 2,335.95 2,335.95 2,335.32 2,335.56 10,838.7K
18:23 2,336.34 2,336.52 2,336.25 2,336.25 8,039.7K
18:24 2,336.36 2,336.55 2,336.21 2,336.21 3,148.1K
18:25 2,336.04 2,337.17 2,336.04 2,336.76 11,924.0K
18:26 2,336.62 2,336.62 2,336.25 2,336.25 8,445.1K
18:27 2,336.25 2,336.25 2,335.44 2,335.44 3,540.9K
18:28 2,335.08 2,335.08 2,334.58 2,334.58 5,076.9K
18:29 2,335.14 2,335.14 2,333.94 2,334.52 10,165.3K
18:30 2,333.97 2,334.58 2,333.82 2,333.82 7,544.8K
18:31 2,334.00 2,334.00 2,333.59 2,333.76 3,426.3K
18:32 2,333.89 2,334.34 2,333.51 2,334.34 5,528.7K
18:33 2,334.70 2,334.84 2,334.18 2,334.18 9,304.6K
18:34 2,334.66 2,334.66 2,334.02 2,334.02 4,174.5K
18:35 2,334.16 2,334.16 2,333.28 2,333.51 29,750.4K
18:36 2,333.88 2,333.88 2,333.19 2,333.25 5,757.5K
18:37 2,333.71 2,333.97 2,333.36 2,333.97 5,311.7K
18:38 2,333.90 2,334.06 2,333.63 2,333.63 5,971.9K
18:39 2,333.27 2,333.82 2,333.27 2,333.39 5,551.0K
18:40 2,333.35 2,333.35 2,333.35 2,333.35 2,649.8K
18:51 2,332.22 2,332.22 2,332.22 2,332.22 8,324.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available