MOEX Russia Index

IMOEX
🏛️ russian-federation →
2,604.55
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 3,204.36 3,208.26 3,204.27 3,208.26 959,276.0K
10:01 3,209.05 3,210.06 3,207.23 3,208.33 381,571.1K
10:02 3,210.25 3,210.25 3,202.80 3,202.80 600,564.3K
10:03 3,202.33 3,203.63 3,200.42 3,201.50 354,202.8K
10:04 3,199.67 3,201.06 3,198.69 3,198.69 317,628.7K
10:05 3,198.00 3,198.00 3,194.58 3,194.58 692,470.2K
10:06 3,194.30 3,199.19 3,194.30 3,198.60 618,646.1K
10:07 3,198.97 3,199.48 3,195.40 3,199.33 319,017.3K
10:08 3,199.26 3,202.41 3,198.36 3,202.41 290,721.0K
10:09 3,202.31 3,205.93 3,201.18 3,203.85 395,994.9K
10:10 3,204.17 3,204.17 3,201.01 3,201.01 188,916.9K
10:11 3,201.26 3,203.37 3,201.26 3,203.37 176,350.9K
10:12 3,203.13 3,203.13 3,202.04 3,202.18 115,560.1K
10:13 3,202.09 3,202.09 3,198.53 3,198.53 205,432.9K
10:14 3,198.67 3,199.13 3,198.31 3,199.13 120,580.9K
10:15 3,199.08 3,201.72 3,199.08 3,201.72 200,825.1K
10:16 3,202.01 3,206.22 3,201.16 3,205.07 532,483.0K
10:17 3,205.08 3,205.08 3,200.15 3,203.39 277,977.7K
10:18 3,203.27 3,205.65 3,203.27 3,205.65 166,098.3K
10:19 3,205.94 3,208.93 3,205.94 3,208.66 440,783.5K
10:20 3,208.72 3,211.00 3,208.31 3,209.90 387,726.3K
10:21 3,210.13 3,210.13 3,208.59 3,209.26 166,570.2K
10:22 3,209.15 3,210.94 3,209.11 3,210.94 211,954.6K
10:23 3,211.22 3,213.45 3,211.22 3,213.45 352,290.7K
10:24 3,213.84 3,213.92 3,211.92 3,211.92 461,444.4K
10:25 3,212.83 3,218.84 3,212.83 3,218.84 788,802.6K
10:26 3,219.13 3,219.27 3,217.43 3,217.46 484,994.7K
10:27 3,217.85 3,218.89 3,217.27 3,218.82 297,504.1K
10:28 3,218.98 3,219.13 3,217.92 3,218.52 309,972.6K
10:29 3,218.40 3,221.94 3,218.40 3,221.94 511,484.2K
10:30 3,222.42 3,226.02 3,222.42 3,226.02 744,960.0K
10:31 3,226.23 3,227.03 3,225.04 3,227.03 780,162.0K
10:32 3,227.94 3,230.18 3,227.94 3,230.18 946,094.4K
10:33 3,232.37 3,232.85 3,231.03 3,231.12 1,106,429.7K
10:34 3,232.00 3,232.15 3,231.03 3,231.03 564,427.2K
10:35 3,229.63 3,230.78 3,229.59 3,230.78 683,503.8K
10:36 3,231.87 3,234.89 3,231.87 3,234.42 553,932.9K
10:37 3,234.97 3,235.76 3,232.06 3,232.58 698,853.8K
10:38 3,233.31 3,234.00 3,231.83 3,233.48 451,157.5K
10:39 3,233.27 3,234.92 3,233.27 3,234.61 419,464.2K
10:40 3,234.52 3,234.52 3,230.48 3,230.80 614,379.0K
10:41 3,231.04 3,231.04 3,230.23 3,230.24 350,075.1K
10:42 3,230.34 3,234.61 3,230.34 3,232.49 418,781.8K
10:43 3,232.94 3,235.99 3,232.94 3,234.66 418,670.3K
10:44 3,234.65 3,234.65 3,233.38 3,233.81 233,972.8K
10:45 3,234.25 3,235.63 3,234.25 3,235.63 253,209.0K
10:46 3,235.56 3,238.94 3,235.34 3,237.89 622,904.4K
10:47 3,236.98 3,239.41 3,236.91 3,239.19 308,068.9K
10:48 3,238.83 3,239.13 3,237.02 3,237.02 462,230.6K
10:49 3,237.08 3,237.43 3,236.81 3,237.21 331,565.0K
10:50 3,237.29 3,237.29 3,235.88 3,236.24 356,050.8K
10:51 3,236.51 3,236.51 3,234.19 3,234.19 373,387.9K
10:52 3,234.16 3,238.45 3,233.89 3,238.21 534,404.3K
10:53 3,237.91 3,237.91 3,234.70 3,234.83 347,285.0K
10:54 3,234.74 3,234.94 3,232.65 3,232.70 308,049.6K
10:55 3,233.11 3,236.07 3,233.11 3,234.47 320,314.9K
10:56 3,233.94 3,234.10 3,232.88 3,232.88 250,449.4K
10:57 3,232.94 3,236.49 3,232.69 3,235.19 311,403.5K
10:58 3,234.83 3,234.83 3,233.63 3,233.83 232,193.2K
10:59 3,234.09 3,234.09 3,232.30 3,232.53 350,360.9K
11:00 3,233.95 3,235.66 3,233.95 3,235.66 276,187.6K
11:01 3,236.22 3,237.28 3,235.95 3,237.28 396,006.3K
11:02 3,237.76 3,237.76 3,237.01 3,237.01 311,464.4K
11:03 3,237.04 3,237.15 3,236.02 3,236.02 345,017.7K
11:04 3,236.05 3,236.23 3,234.56 3,234.56 273,799.6K
11:05 3,234.58 3,235.48 3,234.58 3,235.48 246,368.1K
11:06 3,236.17 3,237.18 3,235.92 3,237.18 237,399.2K
11:07 3,237.46 3,237.46 3,233.51 3,233.69 261,844.3K
11:08 3,233.71 3,234.08 3,232.98 3,233.04 223,845.5K
11:09 3,233.04 3,233.05 3,231.55 3,231.69 304,966.8K
11:10 3,232.12 3,232.12 3,231.23 3,231.35 198,693.8K
11:11 3,231.92 3,233.31 3,231.77 3,233.31 214,307.4K
11:12 3,234.01 3,234.01 3,233.17 3,233.17 247,545.6K
11:13 3,233.09 3,233.44 3,230.83 3,230.83 213,152.3K
11:14 3,231.09 3,231.41 3,229.98 3,230.06 229,599.9K
11:15 3,228.76 3,231.16 3,228.40 3,231.08 373,736.7K
11:16 3,231.05 3,232.50 3,231.05 3,232.50 144,975.7K
11:17 3,232.36 3,232.69 3,231.23 3,231.23 154,165.6K
11:18 3,231.07 3,231.37 3,230.47 3,230.85 147,111.2K
11:19 3,231.00 3,232.33 3,231.00 3,232.33 140,134.2K
11:20 3,232.31 3,232.47 3,231.17 3,231.51 185,999.4K
11:21 3,231.60 3,231.60 3,228.63 3,228.63 234,798.5K
11:22 3,228.54 3,228.54 3,227.80 3,228.43 218,584.4K
11:23 3,228.48 3,228.50 3,226.45 3,226.45 214,578.5K
11:24 3,226.27 3,226.97 3,226.00 3,226.60 225,744.2K
11:25 3,226.06 3,226.29 3,225.27 3,225.27 288,094.8K
11:26 3,224.62 3,225.14 3,223.59 3,223.59 298,327.0K
11:27 3,223.37 3,223.62 3,223.08 3,223.37 224,600.9K
11:28 3,224.92 3,225.23 3,224.37 3,225.23 282,096.5K
11:29 3,225.18 3,226.42 3,225.18 3,226.27 233,006.2K
11:30 3,226.47 3,231.35 3,226.47 3,231.19 333,860.2K
11:31 3,230.66 3,231.20 3,230.18 3,231.20 217,170.0K
11:32 3,231.07 3,231.07 3,229.16 3,229.49 134,368.6K
11:33 3,229.93 3,229.93 3,228.87 3,228.87 174,364.5K
11:34 3,229.38 3,230.99 3,229.38 3,229.83 178,259.8K
11:35 3,230.25 3,231.47 3,230.22 3,231.43 295,954.4K
11:36 3,231.74 3,231.95 3,231.74 3,231.75 230,005.9K
11:37 3,231.89 3,234.26 3,231.87 3,234.26 324,951.8K
11:38 3,234.50 3,236.31 3,234.50 3,236.31 381,569.4K
11:39 3,236.36 3,237.56 3,236.36 3,237.56 349,296.6K
11:40 3,237.57 3,237.57 3,234.85 3,235.06 244,017.8K
11:41 3,234.91 3,235.25 3,233.67 3,233.67 162,445.9K
11:42 3,233.85 3,235.04 3,233.85 3,235.04 140,114.7K
11:43 3,235.25 3,236.40 3,235.25 3,236.40 147,954.1K
11:44 3,236.43 3,236.60 3,236.08 3,236.28 155,438.0K
11:45 3,236.38 3,240.55 3,236.38 3,240.55 690,913.2K
11:46 3,239.74 3,240.52 3,239.74 3,239.76 339,483.2K
11:47 3,239.78 3,243.08 3,239.78 3,243.08 415,809.5K
11:48 3,243.09 3,244.44 3,243.07 3,244.44 475,602.3K
11:49 3,243.92 3,245.85 3,243.82 3,245.56 479,166.2K
11:50 3,245.52 3,245.52 3,241.28 3,241.28 455,371.3K
11:51 3,241.36 3,242.38 3,240.63 3,242.38 471,663.7K
11:52 3,242.75 3,243.12 3,241.55 3,241.55 315,672.6K
11:53 3,241.58 3,241.58 3,240.98 3,241.47 275,176.6K
11:54 3,241.59 3,242.89 3,241.44 3,242.86 214,060.3K
11:55 3,242.81 3,244.45 3,242.38 3,244.45 285,214.6K
11:56 3,243.26 3,243.57 3,243.26 3,243.50 213,404.5K
11:57 3,243.64 3,243.67 3,243.27 3,243.50 187,278.7K
11:58 3,243.51 3,244.09 3,243.51 3,244.09 331,838.1K
11:59 3,244.15 3,244.15 3,241.89 3,241.89 255,177.0K
12:00 3,242.40 3,244.00 3,242.40 3,243.86 253,025.4K
12:01 3,243.84 3,243.84 3,239.93 3,239.93 450,825.1K
12:02 3,240.56 3,240.61 3,239.99 3,240.55 248,517.7K
12:03 3,240.37 3,240.37 3,236.14 3,236.14 378,012.2K
12:04 3,236.59 3,238.37 3,236.59 3,237.53 268,783.8K
12:05 3,237.47 3,237.47 3,233.21 3,234.70 453,786.8K
12:06 3,234.75 3,237.30 3,234.75 3,237.30 166,864.5K
12:07 3,237.37 3,238.90 3,237.37 3,238.90 172,190.2K
12:08 3,239.68 3,241.17 3,239.68 3,240.78 202,297.1K
12:09 3,240.98 3,240.98 3,239.23 3,239.26 153,098.4K
12:10 3,239.56 3,241.09 3,239.56 3,240.07 168,167.3K
12:11 3,240.43 3,241.34 3,240.43 3,240.74 171,174.2K
12:12 3,240.39 3,240.45 3,238.25 3,238.59 182,426.1K
12:13 3,238.80 3,239.67 3,238.80 3,238.95 169,146.7K
12:14 3,238.90 3,239.17 3,238.72 3,239.06 122,432.2K
12:15 3,239.10 3,240.02 3,239.10 3,240.02 136,024.2K
12:16 3,240.09 3,240.68 3,239.80 3,240.68 207,487.9K
12:17 3,240.57 3,241.28 3,240.52 3,240.82 180,095.2K
12:18 3,240.79 3,241.11 3,239.81 3,239.81 189,907.0K
12:19 3,239.87 3,239.88 3,239.06 3,239.18 160,185.8K
12:20 3,239.17 3,239.74 3,238.27 3,238.75 205,625.6K
12:21 3,238.84 3,239.36 3,238.79 3,239.36 135,189.2K
12:22 3,239.38 3,239.93 3,239.38 3,239.93 125,948.3K
12:23 3,239.90 3,241.02 3,239.90 3,241.02 162,949.7K
12:24 3,240.84 3,241.26 3,240.52 3,241.25 173,809.9K
12:25 3,241.17 3,241.42 3,241.02 3,241.42 223,433.6K
12:26 3,241.25 3,241.25 3,240.79 3,240.79 176,006.0K
12:27 3,240.82 3,240.93 3,240.73 3,240.93 200,456.3K
12:28 3,240.77 3,241.14 3,240.77 3,240.89 170,265.3K
12:29 3,240.49 3,241.56 3,240.49 3,241.34 203,839.4K
12:30 3,241.42 3,242.65 3,241.42 3,242.54 196,712.7K
12:31 3,243.42 3,243.84 3,243.42 3,243.84 292,488.7K
12:32 3,243.92 3,245.29 3,243.50 3,244.57 489,634.9K
12:33 3,245.15 3,245.51 3,244.93 3,245.49 299,893.1K
12:34 3,244.73 3,244.73 3,243.20 3,243.20 252,213.5K
12:35 3,241.05 3,242.97 3,241.05 3,242.33 289,366.8K
12:36 3,242.59 3,243.14 3,242.59 3,243.00 217,398.2K
12:37 3,243.04 3,243.43 3,242.98 3,243.11 165,324.5K
12:38 3,243.18 3,243.52 3,243.10 3,243.29 225,345.2K
12:39 3,243.68 3,243.70 3,241.27 3,241.27 120,677.4K
12:40 3,240.84 3,241.28 3,239.70 3,239.81 310,394.6K
12:41 3,239.46 3,239.46 3,236.91 3,236.99 291,805.1K
12:42 3,237.01 3,237.46 3,236.17 3,236.17 196,425.2K
12:43 3,235.87 3,236.94 3,235.87 3,236.71 347,545.1K
12:44 3,236.80 3,236.89 3,234.52 3,234.88 312,141.1K
12:45 3,234.83 3,235.17 3,234.83 3,234.89 127,700.0K
12:46 3,234.84 3,234.90 3,234.53 3,234.90 140,896.4K
12:47 3,234.67 3,235.93 3,234.67 3,235.91 205,467.8K
12:48 3,236.22 3,237.14 3,236.10 3,237.14 145,545.0K
12:49 3,237.15 3,237.51 3,237.15 3,237.44 183,696.4K
12:50 3,237.47 3,237.50 3,236.11 3,236.37 172,156.2K
12:51 3,236.29 3,237.37 3,236.29 3,237.37 139,834.2K
12:52 3,237.66 3,237.66 3,237.15 3,237.35 160,143.2K
12:53 3,237.35 3,238.20 3,237.35 3,237.92 97,812.9K
12:54 3,238.04 3,238.45 3,238.04 3,238.45 117,550.4K
12:55 3,238.54 3,238.97 3,238.54 3,238.94 109,813.3K
12:56 3,238.82 3,238.82 3,236.77 3,236.79 130,066.7K
12:57 3,236.77 3,236.85 3,236.13 3,236.13 147,312.9K
12:58 3,236.08 3,236.54 3,236.05 3,236.23 129,063.6K
12:59 3,235.54 3,235.81 3,234.13 3,234.13 194,466.0K
13:00 3,233.43 3,235.31 3,233.43 3,235.00 223,519.2K
13:01 3,234.93 3,234.98 3,234.62 3,234.98 139,748.8K
13:02 3,234.83 3,234.83 3,234.21 3,234.48 129,073.7K
13:03 3,234.45 3,234.64 3,232.25 3,232.49 235,895.0K
13:04 3,232.56 3,232.56 3,231.19 3,231.19 178,321.7K
13:05 3,231.28 3,232.35 3,231.14 3,232.35 145,377.2K
13:06 3,232.34 3,232.97 3,231.74 3,231.74 109,493.0K
13:07 3,231.68 3,233.65 3,231.68 3,233.65 157,381.3K
13:08 3,233.70 3,235.33 3,233.70 3,235.15 174,881.4K
13:09 3,235.17 3,235.41 3,235.13 3,235.31 85,369.7K
13:10 3,235.34 3,235.39 3,233.62 3,233.62 114,773.7K
13:11 3,233.15 3,234.46 3,233.15 3,234.46 79,867.6K
13:12 3,234.45 3,234.45 3,233.84 3,234.08 95,074.2K
13:13 3,233.83 3,233.83 3,233.35 3,233.46 84,307.4K
13:14 3,233.44 3,233.84 3,232.86 3,233.84 95,657.0K
13:15 3,233.88 3,235.44 3,233.73 3,235.44 106,068.7K
13:16 3,235.30 3,235.85 3,235.11 3,235.70 73,217.8K
13:17 3,235.76 3,235.76 3,234.05 3,234.08 107,944.7K
13:18 3,234.04 3,234.04 3,233.28 3,233.28 82,557.4K
13:19 3,233.32 3,233.32 3,232.35 3,232.44 157,996.8K
13:20 3,232.52 3,232.52 3,231.28 3,231.42 167,012.4K
13:21 3,231.20 3,231.27 3,230.08 3,230.66 189,696.9K
13:22 3,231.18 3,231.77 3,231.18 3,231.67 121,877.5K
13:23 3,231.45 3,232.13 3,231.30 3,232.13 144,687.7K
13:24 3,232.18 3,232.73 3,231.97 3,232.73 131,501.9K
13:25 3,232.71 3,232.71 3,231.03 3,231.05 197,752.4K
13:26 3,231.07 3,231.61 3,231.07 3,231.08 220,247.1K
13:27 3,230.83 3,230.83 3,228.88 3,228.88 216,994.2K
13:28 3,228.72 3,228.72 3,225.92 3,225.96 373,877.3K
13:29 3,225.90 3,227.01 3,225.90 3,226.52 265,498.6K
13:30 3,226.47 3,227.70 3,226.35 3,227.49 137,092.5K
13:31 3,227.55 3,227.55 3,226.64 3,226.64 123,476.8K
13:32 3,226.63 3,226.63 3,224.53 3,224.53 298,409.0K
13:33 3,224.58 3,227.25 3,224.55 3,227.25 222,256.6K
13:34 3,227.36 3,228.47 3,227.36 3,227.59 246,220.2K
13:35 3,226.97 3,226.97 3,225.09 3,225.09 203,402.9K
13:36 3,225.63 3,226.43 3,225.63 3,225.95 157,458.7K
13:37 3,225.89 3,225.89 3,224.29 3,224.33 235,374.4K
13:38 3,224.14 3,224.34 3,223.78 3,223.78 139,626.9K
13:39 3,223.75 3,223.91 3,222.17 3,222.17 194,004.1K
13:40 3,221.81 3,222.41 3,221.53 3,221.98 466,615.6K
13:41 3,222.09 3,223.42 3,221.91 3,223.18 193,382.2K
13:42 3,222.98 3,223.28 3,222.87 3,222.87 158,380.4K
13:43 3,222.57 3,225.02 3,222.57 3,224.88 230,532.7K
13:44 3,225.08 3,225.20 3,224.27 3,224.30 201,257.1K
13:45 3,224.75 3,227.74 3,224.75 3,227.47 233,007.7K
13:46 3,227.46 3,229.12 3,227.46 3,228.39 202,156.3K
13:47 3,228.35 3,228.77 3,228.29 3,228.36 253,024.4K
13:48 3,228.68 3,229.55 3,228.39 3,229.55 140,856.7K
13:49 3,229.48 3,229.48 3,228.52 3,228.52 137,912.4K
13:50 3,228.45 3,228.95 3,228.10 3,228.95 123,374.8K
13:51 3,229.00 3,229.10 3,228.96 3,228.96 121,179.7K
13:52 3,229.13 3,230.59 3,229.13 3,230.59 231,693.4K
13:53 3,231.86 3,232.72 3,231.66 3,232.72 321,274.2K
13:54 3,232.51 3,233.15 3,232.01 3,232.01 236,990.0K
13:55 3,231.87 3,231.92 3,230.52 3,230.63 174,948.7K
13:56 3,230.82 3,230.82 3,230.30 3,230.30 173,012.8K
13:57 3,230.21 3,230.25 3,227.64 3,227.64 153,055.7K
13:58 3,227.75 3,227.75 3,226.50 3,226.50 187,381.6K
13:59 3,226.62 3,226.62 3,225.51 3,225.79 217,143.0K
14:00 3,225.83 3,225.83 3,224.72 3,224.72 215,771.1K
14:01 3,224.44 3,224.44 3,222.69 3,222.69 200,468.2K
14:02 3,222.71 3,222.71 3,220.22 3,220.64 306,802.0K
14:03 3,219.90 3,219.90 3,217.84 3,218.16 402,468.1K
14:04 3,218.00 3,218.07 3,217.42 3,217.72 239,582.0K
14:05 3,217.84 3,223.38 3,217.84 3,223.38 353,022.8K
14:06 3,225.51 3,225.93 3,224.04 3,225.73 350,782.8K
14:07 3,227.55 3,227.93 3,226.23 3,227.45 221,865.4K
14:08 3,227.62 3,228.64 3,226.78 3,228.52 161,759.5K
14:09 3,227.59 3,227.59 3,226.28 3,226.79 120,202.1K
14:10 3,226.54 3,230.68 3,226.48 3,229.85 223,562.0K
14:11 3,229.59 3,229.59 3,228.98 3,229.06 167,490.0K
14:12 3,229.52 3,233.96 3,229.52 3,233.96 429,177.0K
14:13 3,233.03 3,233.72 3,232.47 3,233.18 172,064.4K
14:14 3,233.84 3,236.34 3,233.80 3,235.57 265,526.3K
14:15 3,235.54 3,236.42 3,235.14 3,235.36 215,859.1K
14:16 3,235.22 3,235.45 3,233.10 3,235.11 195,556.8K
14:17 3,235.15 3,235.15 3,233.92 3,234.10 116,677.5K
14:18 3,234.21 3,234.23 3,231.48 3,231.62 314,490.0K
14:19 3,231.01 3,232.23 3,230.95 3,231.97 132,001.1K
14:20 3,231.34 3,235.79 3,231.10 3,235.59 387,535.8K
14:21 3,234.99 3,236.72 3,233.68 3,236.07 304,652.9K
14:22 3,235.85 3,235.85 3,232.13 3,232.15 305,794.6K
14:23 3,232.10 3,232.10 3,231.27 3,231.77 119,256.9K
14:24 3,231.66 3,231.66 3,230.28 3,230.96 127,980.1K
14:25 3,230.85 3,230.85 3,230.28 3,230.28 98,178.9K
14:26 3,230.02 3,235.16 3,230.02 3,235.16 263,180.6K
14:27 3,235.22 3,237.21 3,235.22 3,237.21 500,409.0K
14:28 3,237.57 3,237.58 3,235.28 3,235.28 290,204.9K
14:29 3,235.34 3,235.34 3,234.91 3,234.91 155,344.8K
14:30 3,234.18 3,234.18 3,233.00 3,233.70 183,803.3K
14:31 3,233.59 3,237.09 3,233.39 3,236.41 183,518.3K
14:32 3,236.48 3,238.36 3,236.48 3,237.73 304,821.3K
14:33 3,237.83 3,237.83 3,236.21 3,236.21 269,531.4K
14:34 3,236.54 3,237.40 3,236.45 3,236.45 215,217.5K
14:35 3,236.52 3,236.64 3,234.83 3,234.83 176,793.8K
14:36 3,234.48 3,235.40 3,233.56 3,235.29 138,274.9K
14:37 3,234.39 3,235.50 3,234.00 3,235.46 114,474.1K
14:38 3,235.76 3,235.76 3,234.30 3,234.43 146,502.0K
14:39 3,234.49 3,236.16 3,234.33 3,235.79 151,341.3K
14:40 3,235.38 3,237.14 3,235.38 3,237.14 167,644.9K
14:41 3,237.00 3,237.38 3,236.78 3,237.13 121,070.7K
14:42 3,236.86 3,237.32 3,236.82 3,237.16 209,123.8K
14:43 3,237.13 3,237.19 3,235.48 3,235.55 209,691.7K
14:44 3,235.61 3,235.61 3,234.31 3,234.32 124,058.5K
14:45 3,233.99 3,234.27 3,233.48 3,233.54 155,102.3K
14:46 3,233.71 3,233.71 3,232.02 3,232.02 144,018.7K
14:47 3,231.79 3,232.21 3,231.79 3,232.21 187,843.9K
14:48 3,232.23 3,232.53 3,230.17 3,230.17 198,803.8K
14:49 3,230.19 3,230.19 3,228.53 3,228.85 259,924.9K
14:50 3,228.87 3,229.12 3,226.82 3,227.61 208,597.5K
14:51 3,227.42 3,228.28 3,227.18 3,228.28 160,880.5K
14:52 3,227.68 3,227.68 3,226.77 3,226.80 144,928.8K
14:53 3,226.90 3,227.33 3,226.90 3,227.22 91,012.9K
14:54 3,227.06 3,229.97 3,226.92 3,229.97 179,395.8K
14:55 3,229.98 3,229.98 3,228.82 3,229.24 107,550.3K
14:56 3,229.30 3,229.96 3,229.24 3,229.96 172,265.8K
14:57 3,230.21 3,231.51 3,230.21 3,231.15 184,635.9K
14:58 3,231.06 3,231.06 3,229.13 3,229.61 118,628.7K
14:59 3,229.69 3,229.85 3,229.34 3,229.46 81,722.6K
15:00 3,229.45 3,229.47 3,228.61 3,228.73 138,170.4K
15:01 3,228.82 3,231.05 3,228.82 3,231.05 149,077.2K
15:02 3,230.70 3,230.73 3,228.82 3,228.82 123,757.6K
15:03 3,228.92 3,228.92 3,227.79 3,228.33 117,468.7K
15:04 3,228.30 3,228.30 3,226.37 3,226.37 127,736.4K
15:05 3,226.04 3,226.16 3,225.55 3,225.55 168,556.4K
15:06 3,225.32 3,225.36 3,224.54 3,225.16 186,145.6K
15:07 3,224.90 3,226.90 3,224.90 3,226.40 176,150.6K
15:08 3,226.19 3,228.72 3,225.99 3,228.57 171,388.8K
15:09 3,228.62 3,228.62 3,227.10 3,227.10 150,848.9K
15:10 3,228.09 3,229.90 3,228.09 3,229.90 330,937.4K
15:11 3,230.52 3,230.97 3,230.24 3,230.63 490,600.2K
15:12 3,230.57 3,230.64 3,228.31 3,228.62 243,518.6K
15:13 3,228.32 3,228.55 3,227.70 3,227.70 175,158.7K
15:14 3,227.63 3,227.63 3,224.73 3,224.73 295,033.4K
15:15 3,225.29 3,225.52 3,224.93 3,225.05 200,762.7K
15:16 3,226.37 3,228.15 3,226.30 3,228.15 307,001.0K
15:17 3,229.25 3,229.25 3,228.63 3,228.63 178,602.8K
15:18 3,228.47 3,230.19 3,227.82 3,230.05 229,225.2K
15:19 3,230.03 3,230.03 3,228.47 3,228.81 137,193.6K
15:20 3,228.75 3,229.08 3,228.41 3,228.41 138,992.6K
15:21 3,228.28 3,228.31 3,226.87 3,226.87 176,195.5K
15:22 3,226.43 3,226.43 3,225.06 3,225.06 191,995.5K
15:23 3,224.97 3,224.97 3,222.17 3,222.51 269,472.4K
15:24 3,222.13 3,223.50 3,221.76 3,223.50 249,050.7K
15:25 3,223.70 3,224.41 3,223.24 3,223.38 163,661.1K
15:26 3,223.43 3,223.75 3,222.01 3,222.01 146,180.8K
15:27 3,222.14 3,222.14 3,220.47 3,220.57 240,161.0K
15:28 3,220.51 3,220.51 3,219.73 3,219.73 199,769.4K
15:29 3,219.40 3,219.81 3,218.94 3,219.31 207,045.3K
15:30 3,219.22 3,219.92 3,219.20 3,219.70 174,163.7K
15:31 3,219.55 3,221.77 3,219.35 3,221.77 276,816.9K
15:32 3,221.98 3,223.56 3,221.98 3,222.37 183,641.6K
15:33 3,221.90 3,221.90 3,220.84 3,220.84 128,133.9K
15:34 3,221.06 3,221.09 3,220.37 3,221.04 115,890.7K
15:35 3,221.51 3,222.49 3,221.51 3,221.58 113,004.6K
15:36 3,221.78 3,222.78 3,221.78 3,222.57 125,485.7K
15:37 3,222.65 3,222.65 3,220.91 3,220.91 87,265.8K
15:38 3,220.62 3,222.15 3,220.53 3,221.67 147,647.5K
15:39 3,221.60 3,224.20 3,221.42 3,224.09 168,272.9K
15:40 3,223.91 3,223.91 3,221.61 3,221.61 115,848.6K
15:41 3,221.78 3,221.92 3,220.79 3,220.79 86,998.5K
15:42 3,220.69 3,220.69 3,219.12 3,219.12 228,460.5K
15:43 3,219.11 3,219.87 3,217.56 3,217.56 214,351.7K
15:44 3,217.34 3,217.52 3,216.29 3,216.89 291,067.3K
15:45 3,217.03 3,218.50 3,216.79 3,218.12 177,891.0K
15:46 3,218.56 3,219.31 3,217.68 3,219.05 164,304.9K
15:47 3,219.36 3,219.36 3,218.02 3,218.11 112,878.2K
15:48 3,217.92 3,217.92 3,216.24 3,216.24 136,733.1K
15:49 3,215.89 3,216.20 3,214.88 3,215.65 228,012.4K
15:50 3,215.47 3,217.57 3,215.47 3,216.75 242,159.8K
15:51 3,216.70 3,217.31 3,216.64 3,216.85 104,500.9K
15:52 3,217.11 3,220.41 3,217.11 3,218.45 215,062.7K
15:53 3,218.56 3,219.44 3,217.62 3,218.43 127,073.0K
15:54 3,218.25 3,219.50 3,218.25 3,218.75 99,680.2K
15:55 3,218.30 3,218.30 3,217.23 3,217.42 121,049.2K
15:56 3,218.37 3,219.94 3,218.37 3,219.57 163,135.4K
15:57 3,220.03 3,220.77 3,219.14 3,219.14 167,800.3K
15:58 3,219.02 3,219.17 3,218.48 3,219.17 99,746.3K
15:59 3,219.42 3,221.18 3,219.34 3,221.15 181,269.8K
16:00 3,221.17 3,223.23 3,221.17 3,222.97 432,317.9K
16:01 3,223.06 3,223.06 3,222.36 3,222.51 163,523.7K
16:02 3,222.06 3,222.06 3,220.48 3,220.80 149,694.4K
16:03 3,220.71 3,221.07 3,220.68 3,221.07 98,625.7K
16:04 3,220.98 3,221.46 3,220.98 3,221.43 155,191.0K
16:05 3,221.56 3,222.82 3,221.56 3,222.82 143,586.8K
16:06 3,222.72 3,223.57 3,222.72 3,223.53 229,912.5K
16:07 3,223.94 3,224.47 3,223.83 3,224.47 180,649.6K
16:08 3,225.30 3,225.30 3,224.42 3,224.80 133,915.5K
16:09 3,224.35 3,224.55 3,223.34 3,223.45 159,675.2K
16:10 3,223.18 3,223.47 3,223.00 3,223.20 127,068.4K
16:11 3,223.23 3,223.37 3,222.88 3,222.99 188,929.5K
16:12 3,222.94 3,222.98 3,222.54 3,222.98 139,287.2K
16:13 3,223.02 3,223.23 3,222.79 3,223.09 118,086.8K
16:14 3,223.01 3,223.01 3,222.77 3,222.77 100,802.5K
16:15 3,222.74 3,223.30 3,221.98 3,221.98 218,676.4K
16:16 3,222.18 3,222.53 3,220.92 3,221.01 366,731.1K
16:17 3,220.84 3,221.50 3,220.84 3,221.32 108,220.6K
16:18 3,221.35 3,221.35 3,219.05 3,219.15 216,158.8K
16:19 3,219.07 3,219.63 3,219.07 3,219.09 144,956.8K
16:20 3,218.89 3,218.94 3,218.70 3,218.72 125,933.3K
16:21 3,218.74 3,218.74 3,217.35 3,217.53 120,690.7K
16:22 3,217.30 3,218.04 3,217.30 3,217.59 161,635.7K
16:23 3,217.73 3,218.60 3,217.47 3,218.60 188,331.7K
16:24 3,218.41 3,218.59 3,218.25 3,218.27 155,653.2K
16:25 3,218.26 3,220.92 3,218.17 3,220.92 231,740.6K
16:26 3,220.89 3,220.89 3,219.82 3,219.98 147,528.6K
16:27 3,220.06 3,220.26 3,219.71 3,220.09 175,036.1K
16:28 3,220.10 3,220.37 3,220.07 3,220.35 121,126.8K
16:29 3,220.68 3,222.09 3,220.56 3,221.97 147,954.6K
16:30 3,221.92 3,226.32 3,221.92 3,225.91 463,136.5K
16:31 3,226.94 3,226.94 3,226.16 3,226.28 334,889.0K
16:32 3,225.87 3,225.87 3,225.05 3,225.05 122,011.5K
16:33 3,225.01 3,226.90 3,225.01 3,226.80 192,983.3K
16:34 3,226.95 3,228.58 3,226.95 3,228.58 395,101.7K
16:35 3,228.46 3,230.12 3,228.33 3,230.12 462,116.9K
16:36 3,230.20 3,231.29 3,230.20 3,231.13 593,681.2K
16:37 3,231.48 3,231.56 3,229.92 3,229.92 426,140.1K
16:38 3,229.76 3,229.76 3,227.53 3,227.53 372,526.7K
16:39 3,230.71 3,230.75 3,229.30 3,230.40 314,781.9K
16:40 3,229.89 3,231.75 3,229.89 3,231.17 278,929.3K
16:41 3,231.21 3,232.32 3,231.21 3,231.98 563,454.2K
16:42 3,232.14 3,233.40 3,232.14 3,233.28 281,064.4K
16:43 3,233.28 3,233.61 3,233.13 3,233.13 244,252.7K
16:44 3,232.88 3,235.50 3,232.85 3,234.67 389,631.8K
16:45 3,234.43 3,234.50 3,233.42 3,233.45 235,482.2K
16:46 3,233.95 3,233.95 3,231.90 3,231.90 310,175.9K
16:47 3,232.18 3,232.18 3,229.62 3,229.62 195,042.9K
16:48 3,229.04 3,229.04 3,228.42 3,228.95 192,548.9K
16:49 3,229.25 3,229.36 3,228.50 3,228.65 129,940.5K
16:50 3,228.49 3,229.83 3,228.49 3,229.23 114,132.0K
16:51 3,230.86 3,231.11 3,229.02 3,229.02 147,724.1K
16:52 3,229.10 3,229.10 3,227.92 3,228.13 116,249.1K
16:53 3,228.24 3,228.78 3,228.04 3,228.78 131,588.2K
16:54 3,227.70 3,227.90 3,227.41 3,227.90 116,936.5K
16:55 3,227.93 3,229.47 3,227.93 3,229.37 127,337.2K
16:56 3,229.47 3,231.52 3,229.47 3,231.52 228,505.2K
16:57 3,231.58 3,231.58 3,231.27 3,231.42 141,655.0K
16:58 3,232.07 3,232.41 3,231.98 3,231.98 115,395.0K
16:59 3,231.89 3,232.53 3,231.79 3,232.40 100,391.0K
17:00 3,232.22 3,232.43 3,230.86 3,231.10 123,429.0K
17:01 3,230.92 3,231.02 3,229.80 3,229.80 102,811.7K
17:02 3,229.83 3,229.83 3,229.51 3,229.68 77,189.4K
17:03 3,229.54 3,230.55 3,229.54 3,230.55 88,988.4K
17:04 3,230.37 3,230.75 3,229.54 3,229.54 150,692.6K
17:05 3,229.65 3,230.35 3,229.53 3,229.65 123,446.0K
17:06 3,229.50 3,229.50 3,229.13 3,229.27 105,911.0K
17:07 3,229.23 3,229.23 3,228.74 3,228.74 63,116.7K
17:08 3,228.84 3,228.84 3,226.17 3,226.17 194,039.6K
17:09 3,226.29 3,226.66 3,225.99 3,226.66 174,254.8K
17:10 3,226.81 3,227.10 3,226.04 3,226.16 193,623.4K
17:11 3,226.37 3,226.94 3,226.37 3,226.62 128,246.3K
17:12 3,226.45 3,228.29 3,226.45 3,227.87 103,224.6K
17:13 3,227.68 3,227.87 3,227.40 3,227.75 100,539.9K
17:14 3,229.60 3,230.75 3,229.60 3,230.13 181,389.7K
17:15 3,229.66 3,229.66 3,227.84 3,228.13 70,638.3K
17:16 3,228.30 3,230.08 3,228.30 3,229.15 109,671.1K
17:17 3,228.89 3,228.89 3,227.10 3,227.10 93,694.4K
17:18 3,227.12 3,227.57 3,227.11 3,227.21 67,899.5K
17:19 3,227.06 3,227.16 3,226.79 3,227.04 73,456.0K
17:20 3,227.83 3,228.18 3,227.72 3,228.05 130,435.9K
17:21 3,227.98 3,228.15 3,227.13 3,227.13 104,938.3K
17:22 3,227.60 3,227.60 3,226.26 3,226.26 115,623.2K
17:23 3,226.97 3,227.06 3,226.30 3,226.30 122,931.2K
17:24 3,226.37 3,226.37 3,225.33 3,225.38 136,832.2K
17:25 3,225.75 3,226.06 3,224.64 3,224.64 254,061.2K
17:26 3,224.60 3,224.60 3,223.47 3,223.61 247,324.8K
17:27 3,223.78 3,224.29 3,223.28 3,223.28 189,827.8K
17:28 3,223.45 3,223.87 3,223.38 3,223.45 92,970.1K
17:29 3,223.52 3,223.60 3,223.16 3,223.33 119,928.4K
17:30 3,223.45 3,223.45 3,222.54 3,222.67 171,149.3K
17:31 3,222.67 3,223.71 3,222.67 3,223.71 123,671.5K
17:32 3,225.39 3,225.80 3,224.96 3,225.70 104,052.5K
17:33 3,225.60 3,225.68 3,223.88 3,223.88 115,989.4K
17:34 3,223.31 3,223.56 3,223.05 3,223.05 154,606.4K
17:35 3,222.34 3,222.75 3,222.32 3,222.56 167,073.9K
17:36 3,223.20 3,224.03 3,223.06 3,223.06 92,331.5K
17:37 3,223.22 3,223.50 3,222.50 3,222.81 139,248.0K
17:38 3,223.01 3,223.21 3,221.79 3,221.79 108,912.0K
17:39 3,221.91 3,222.03 3,221.10 3,221.10 87,274.2K
17:40 3,221.34 3,221.86 3,220.55 3,221.75 149,655.7K
17:41 3,222.30 3,223.79 3,222.30 3,223.67 91,631.2K
17:42 3,223.67 3,223.68 3,223.31 3,223.36 88,379.2K
17:43 3,223.44 3,223.46 3,221.57 3,221.57 97,983.4K
17:44 3,221.91 3,222.59 3,221.80 3,221.80 59,450.9K
17:45 3,221.91 3,222.72 3,221.65 3,222.72 98,925.4K
17:46 3,222.57 3,223.06 3,222.57 3,222.61 87,032.6K
17:47 3,222.59 3,222.59 3,221.78 3,221.97 72,060.1K
17:48 3,221.94 3,223.24 3,221.94 3,222.84 138,650.4K
17:49 3,223.14 3,223.14 3,222.66 3,222.77 91,971.3K
17:50 3,222.96 3,222.96 3,222.30 3,222.34 51,216.3K
17:51 3,222.41 3,224.06 3,222.41 3,224.05 98,319.6K
17:52 3,224.17 3,226.46 3,224.17 3,226.46 146,118.8K
17:53 3,226.54 3,227.49 3,226.32 3,226.32 148,424.5K
17:54 3,225.82 3,226.44 3,225.82 3,226.39 100,907.7K
17:55 3,226.95 3,228.88 3,226.95 3,228.76 219,615.0K
17:56 3,228.45 3,229.12 3,228.45 3,229.12 159,095.0K
17:57 3,228.66 3,229.63 3,228.66 3,229.46 185,658.3K
17:58 3,229.63 3,229.63 3,228.62 3,228.62 188,465.4K
17:59 3,228.75 3,229.07 3,228.51 3,228.52 204,058.0K
18:00 3,228.71 3,229.61 3,228.71 3,228.75 157,436.9K
18:01 3,229.04 3,229.04 3,228.32 3,228.32 121,335.2K
18:02 3,228.48 3,228.48 3,228.16 3,228.47 97,122.7K
18:03 3,228.50 3,228.50 3,227.76 3,227.76 113,726.1K
18:04 3,227.43 3,227.46 3,227.27 3,227.46 105,675.3K
18:05 3,227.40 3,227.56 3,227.00 3,227.24 138,440.7K
18:06 3,227.34 3,228.30 3,227.34 3,228.30 111,889.4K
18:07 3,229.02 3,229.33 3,229.00 3,229.29 185,442.0K
18:08 3,229.16 3,229.19 3,228.77 3,229.03 151,557.3K
18:09 3,229.41 3,229.41 3,228.73 3,228.73 119,501.9K
18:10 3,228.84 3,228.84 3,227.89 3,227.89 143,918.6K
18:11 3,228.13 3,228.86 3,228.10 3,228.86 185,692.8K
18:12 3,228.73 3,230.87 3,228.73 3,230.87 255,634.2K
18:13 3,230.47 3,237.25 3,230.47 3,237.05 651,821.8K
18:14 3,237.02 3,238.15 3,235.10 3,235.47 394,957.2K
18:15 3,235.24 3,236.60 3,235.24 3,236.27 274,007.5K
18:16 3,235.98 3,235.98 3,235.49 3,235.90 161,458.0K
18:17 3,235.20 3,235.89 3,234.03 3,234.86 216,509.9K
18:18 3,234.89 3,234.97 3,234.20 3,234.27 69,827.8K
18:19 3,234.00 3,234.10 3,232.18 3,232.18 176,595.2K
18:20 3,231.94 3,232.62 3,231.91 3,231.94 180,612.7K
18:21 3,231.63 3,231.95 3,231.33 3,231.87 127,373.4K
18:22 3,231.68 3,231.84 3,230.93 3,230.93 111,552.6K
18:23 3,230.56 3,232.61 3,230.20 3,231.78 197,740.0K
18:24 3,231.62 3,233.13 3,231.48 3,233.05 99,453.6K
18:25 3,232.76 3,234.38 3,232.76 3,233.46 173,204.4K
18:26 3,232.93 3,232.93 3,231.81 3,231.81 129,858.6K
18:27 3,231.58 3,231.97 3,231.06 3,231.97 157,002.3K
18:28 3,231.59 3,232.11 3,231.48 3,232.11 143,613.2K
18:29 3,231.91 3,231.91 3,231.22 3,231.49 123,945.3K
18:30 3,231.60 3,232.85 3,231.60 3,232.85 154,388.0K
18:31 3,232.14 3,232.35 3,231.88 3,231.88 89,930.9K
18:32 3,231.84 3,233.97 3,231.84 3,233.97 224,150.8K
18:33 3,233.91 3,234.71 3,233.72 3,234.39 164,230.8K
18:34 3,234.09 3,234.14 3,233.50 3,233.61 170,087.5K
18:35 3,233.66 3,234.31 3,233.36 3,233.91 147,216.4K
18:36 3,233.82 3,234.17 3,233.31 3,233.36 143,123.6K
18:37 3,232.64 3,232.69 3,231.98 3,232.49 214,438.9K
18:38 3,232.64 3,234.06 3,232.64 3,233.98 215,683.1K
18:39 3,234.90 3,236.78 3,234.90 3,236.64 338,400.0K
18:40 3,237.04 3,237.04 3,237.04 3,237.04 1,252,612.1K
18:43 3,241.63 3,241.63 3,241.63 3,241.63 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available