MOEX Russia Index

IMOEX
🏛️ russian-federation →
2,645.83
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,800.25 2,800.26 2,798.47 2,798.47 572,125.8K
10:01 2,798.42 2,798.42 2,796.76 2,796.84 156,312.3K
10:02 2,796.79 2,798.19 2,796.79 2,798.19 103,912.1K
10:03 2,798.35 2,799.22 2,796.84 2,797.36 90,834.9K
10:04 2,797.36 2,797.36 2,793.68 2,793.68 154,230.0K
10:05 2,796.25 2,796.25 2,794.90 2,795.97 175,295.8K
10:06 2,795.36 2,795.83 2,794.33 2,794.36 90,232.2K
10:07 2,793.91 2,793.91 2,792.39 2,792.39 227,230.6K
10:08 2,792.24 2,792.45 2,792.18 2,792.21 115,893.7K
10:09 2,792.26 2,792.26 2,791.56 2,791.87 112,564.2K
10:10 2,791.74 2,791.74 2,790.70 2,790.70 155,440.3K
10:11 2,790.77 2,792.08 2,790.77 2,792.08 87,224.6K
10:12 2,792.15 2,792.43 2,792.06 2,792.22 68,830.7K
10:13 2,791.85 2,793.19 2,791.85 2,793.19 124,778.2K
10:14 2,793.26 2,793.29 2,792.54 2,793.25 195,189.6K
10:15 2,793.53 2,793.58 2,790.11 2,790.11 149,911.6K
10:16 2,789.73 2,790.01 2,787.89 2,787.89 219,360.0K
10:17 2,787.91 2,789.81 2,787.91 2,789.48 97,659.5K
10:18 2,789.44 2,789.44 2,787.82 2,787.82 73,787.1K
10:19 2,787.98 2,787.98 2,784.57 2,785.41 341,550.2K
10:20 2,785.24 2,786.95 2,785.05 2,786.95 352,861.2K
10:21 2,787.23 2,787.29 2,785.50 2,785.50 120,049.5K
10:22 2,785.39 2,786.42 2,784.60 2,786.42 151,154.6K
10:23 2,786.51 2,787.06 2,786.35 2,786.98 147,040.7K
10:24 2,786.62 2,788.69 2,786.55 2,788.11 98,232.2K
10:25 2,788.26 2,790.33 2,787.65 2,790.33 252,596.4K
10:26 2,790.16 2,790.19 2,789.59 2,789.88 79,518.9K
10:27 2,789.84 2,789.84 2,788.74 2,789.14 135,564.8K
10:28 2,789.15 2,789.15 2,788.26 2,788.26 54,545.8K
10:29 2,788.52 2,788.52 2,786.60 2,786.60 94,683.5K
10:30 2,786.75 2,788.25 2,786.37 2,788.25 87,551.1K
10:31 2,788.34 2,788.34 2,787.71 2,788.07 40,008.7K
10:32 2,788.06 2,788.06 2,785.82 2,785.82 78,246.3K
10:33 2,785.74 2,785.74 2,785.10 2,785.25 62,916.0K
10:34 2,785.15 2,787.20 2,785.15 2,785.68 104,042.0K
10:35 2,784.96 2,785.20 2,784.79 2,785.19 90,725.8K
10:36 2,785.04 2,786.24 2,784.90 2,785.73 80,754.5K
10:37 2,785.77 2,785.77 2,785.49 2,785.56 67,334.4K
10:38 2,785.57 2,785.91 2,785.57 2,785.91 59,863.7K
10:39 2,785.47 2,785.49 2,784.69 2,784.69 78,845.7K
10:40 2,784.96 2,787.14 2,784.93 2,786.97 89,856.5K
10:41 2,786.81 2,787.14 2,786.42 2,786.42 53,832.4K
10:42 2,786.40 2,786.40 2,785.68 2,785.68 30,288.3K
10:43 2,785.73 2,786.24 2,785.70 2,786.23 62,730.4K
10:44 2,786.23 2,786.72 2,786.23 2,786.45 71,002.2K
10:45 2,786.36 2,786.58 2,784.25 2,784.25 454,574.4K
10:46 2,784.06 2,784.26 2,783.23 2,783.34 95,193.5K
10:47 2,783.32 2,783.33 2,782.20 2,782.32 202,536.7K
10:48 2,782.95 2,784.54 2,782.94 2,784.54 149,920.0K
10:49 2,785.11 2,785.26 2,784.07 2,784.97 107,107.8K
10:50 2,784.77 2,784.77 2,783.07 2,783.55 62,111.4K
10:51 2,783.68 2,784.29 2,783.27 2,783.93 60,958.6K
10:52 2,783.87 2,784.52 2,783.75 2,784.52 45,923.7K
10:53 2,784.53 2,785.80 2,784.47 2,785.80 107,595.6K
10:54 2,785.80 2,785.85 2,784.91 2,784.91 63,577.2K
10:55 2,784.70 2,784.70 2,784.08 2,784.40 58,402.8K
10:56 2,784.47 2,784.47 2,784.04 2,784.12 44,267.1K
10:57 2,784.12 2,784.12 2,783.38 2,783.81 79,276.7K
10:58 2,783.78 2,785.03 2,783.78 2,785.02 54,527.7K
10:59 2,784.92 2,787.04 2,784.92 2,786.82 86,881.5K
11:00 2,786.11 2,786.11 2,785.40 2,785.40 55,188.3K
11:01 2,785.62 2,785.67 2,785.08 2,785.29 63,466.4K
11:02 2,785.38 2,785.54 2,783.83 2,783.83 96,125.1K
11:03 2,783.67 2,784.50 2,782.87 2,784.50 194,192.4K
11:04 2,784.43 2,784.60 2,784.25 2,784.25 66,016.9K
11:05 2,784.23 2,785.33 2,784.12 2,785.33 61,523.7K
11:06 2,785.57 2,788.63 2,785.57 2,788.57 256,533.9K
11:07 2,788.37 2,788.44 2,787.49 2,787.62 99,463.7K
11:08 2,787.46 2,787.55 2,786.99 2,787.40 82,653.9K
11:09 2,786.98 2,787.47 2,786.98 2,787.46 66,959.0K
11:10 2,787.70 2,788.70 2,787.70 2,788.70 107,730.4K
11:11 2,788.62 2,788.70 2,788.10 2,788.70 93,426.1K
11:12 2,788.37 2,789.51 2,788.37 2,789.46 114,628.7K
11:13 2,789.50 2,789.50 2,788.93 2,789.33 101,353.2K
11:14 2,789.37 2,789.37 2,788.94 2,789.17 85,896.7K
11:15 2,789.17 2,789.33 2,789.05 2,789.32 54,536.0K
11:16 2,789.25 2,789.50 2,789.21 2,789.21 60,960.5K
11:17 2,789.20 2,789.47 2,789.04 2,789.04 40,197.2K
11:18 2,789.17 2,789.30 2,788.62 2,788.75 70,769.0K
11:19 2,788.84 2,788.84 2,788.31 2,788.31 84,864.0K
11:20 2,788.41 2,789.09 2,788.41 2,789.09 48,889.5K
11:21 2,789.30 2,789.81 2,789.30 2,789.63 85,939.8K
11:22 2,789.35 2,789.35 2,788.77 2,788.84 70,616.8K
11:23 2,788.74 2,789.13 2,788.74 2,789.05 57,622.9K
11:24 2,788.98 2,789.27 2,788.69 2,788.69 52,250.1K
11:25 2,788.66 2,788.80 2,788.64 2,788.71 45,101.3K
11:26 2,788.75 2,790.52 2,788.75 2,790.42 87,713.5K
11:27 2,790.42 2,790.97 2,790.22 2,790.97 84,420.5K
11:28 2,791.04 2,791.57 2,791.04 2,791.57 132,907.2K
11:29 2,791.53 2,791.71 2,790.82 2,790.85 82,951.5K
11:30 2,790.76 2,790.83 2,790.00 2,790.07 101,312.0K
11:31 2,789.92 2,790.11 2,789.91 2,790.11 48,168.0K
11:32 2,790.35 2,790.62 2,790.28 2,790.41 55,955.1K
11:33 2,790.41 2,790.52 2,790.23 2,790.30 32,618.7K
11:34 2,790.25 2,790.25 2,789.18 2,789.18 76,618.9K
11:35 2,789.15 2,789.15 2,788.35 2,788.35 43,395.3K
11:36 2,788.25 2,788.25 2,787.85 2,787.91 55,214.9K
11:37 2,788.09 2,789.27 2,788.09 2,789.15 37,838.6K
11:38 2,789.20 2,789.42 2,788.25 2,788.25 45,555.6K
11:39 2,788.28 2,788.28 2,785.98 2,786.07 99,226.2K
11:40 2,786.17 2,786.51 2,785.88 2,786.51 37,299.5K
11:41 2,786.53 2,786.69 2,786.16 2,786.16 41,919.1K
11:42 2,786.10 2,786.10 2,784.14 2,784.42 101,750.1K
11:43 2,784.42 2,784.42 2,782.55 2,782.55 149,159.8K
11:44 2,782.51 2,783.10 2,782.44 2,783.01 105,643.0K
11:45 2,782.77 2,783.21 2,782.51 2,783.11 88,028.9K
11:46 2,783.24 2,784.10 2,783.09 2,784.10 49,094.8K
11:47 2,784.01 2,784.37 2,783.97 2,783.97 48,526.8K
11:48 2,783.88 2,783.88 2,783.02 2,783.23 44,746.9K
11:49 2,783.26 2,783.65 2,783.26 2,783.31 62,072.2K
11:50 2,783.22 2,783.31 2,783.04 2,783.31 61,818.3K
11:51 2,783.31 2,783.31 2,782.94 2,782.98 54,796.6K
11:52 2,782.95 2,783.28 2,782.95 2,782.96 70,868.0K
11:53 2,783.04 2,784.68 2,782.33 2,784.68 118,174.1K
11:54 2,784.62 2,784.66 2,784.15 2,784.31 56,517.9K
11:55 2,784.06 2,784.06 2,783.51 2,783.76 83,088.8K
11:56 2,785.14 2,786.06 2,785.14 2,786.06 78,401.5K
11:57 2,786.07 2,786.07 2,785.83 2,785.90 39,893.0K
11:58 2,785.87 2,785.87 2,785.24 2,785.55 59,103.1K
11:59 2,785.49 2,785.49 2,783.91 2,783.91 113,762.4K
12:00 2,783.95 2,784.15 2,782.87 2,782.87 145,348.3K
12:01 2,782.73 2,782.73 2,781.79 2,781.79 114,844.6K
12:02 2,781.54 2,781.54 2,780.74 2,781.12 95,913.6K
12:03 2,780.82 2,780.82 2,779.68 2,779.68 113,577.3K
12:04 2,780.24 2,781.10 2,780.04 2,781.10 88,088.6K
12:05 2,781.24 2,781.24 2,780.72 2,780.72 63,686.3K
12:06 2,780.73 2,780.73 2,779.76 2,779.76 78,451.8K
12:07 2,780.01 2,781.07 2,780.01 2,781.07 110,919.2K
12:08 2,781.11 2,781.74 2,781.11 2,781.74 84,087.2K
12:09 2,781.76 2,781.97 2,781.62 2,781.97 32,189.1K
12:10 2,781.96 2,783.16 2,781.90 2,783.16 100,160.8K
12:11 2,783.08 2,783.08 2,782.80 2,782.80 45,867.0K
12:12 2,782.86 2,783.07 2,782.55 2,783.07 34,125.7K
12:13 2,783.13 2,783.74 2,783.13 2,783.68 61,294.8K
12:14 2,784.32 2,786.57 2,784.32 2,786.57 242,424.7K
12:15 2,786.50 2,786.66 2,786.29 2,786.44 116,340.6K
12:16 2,786.58 2,786.74 2,786.51 2,786.74 69,381.9K
12:17 2,786.74 2,786.74 2,785.76 2,785.76 54,762.5K
12:18 2,785.17 2,785.51 2,785.06 2,785.51 44,556.9K
12:19 2,786.09 2,786.35 2,785.95 2,785.95 65,354.5K
12:20 2,785.91 2,786.13 2,785.75 2,786.11 40,065.4K
12:21 2,786.35 2,787.49 2,786.02 2,787.49 95,008.6K
12:22 2,787.75 2,788.27 2,787.61 2,787.73 100,489.8K
12:23 2,787.57 2,787.57 2,786.78 2,786.78 80,032.8K
12:24 2,786.39 2,787.49 2,786.26 2,787.43 49,733.4K
12:25 2,787.42 2,787.48 2,787.06 2,787.35 33,865.5K
12:26 2,787.15 2,787.31 2,786.79 2,787.30 48,781.5K
12:27 2,787.33 2,787.97 2,787.33 2,787.97 52,919.7K
12:28 2,787.74 2,787.74 2,786.15 2,786.62 72,448.4K
12:29 2,786.61 2,787.40 2,786.61 2,787.22 50,114.3K
12:30 2,787.37 2,787.58 2,786.39 2,786.39 56,217.2K
12:31 2,786.64 2,787.40 2,786.59 2,787.17 59,742.2K
12:32 2,787.00 2,787.71 2,786.46 2,787.71 55,398.6K
12:33 2,788.06 2,788.60 2,788.02 2,788.24 69,301.5K
12:34 2,788.33 2,788.69 2,788.20 2,788.20 57,733.2K
12:35 2,788.27 2,789.68 2,788.27 2,789.68 82,753.8K
12:36 2,789.68 2,790.07 2,789.33 2,789.49 62,335.6K
12:37 2,789.97 2,790.79 2,789.86 2,790.79 271,177.6K
12:38 2,790.68 2,791.77 2,790.68 2,791.76 166,179.0K
12:39 2,791.82 2,791.82 2,790.68 2,790.68 89,975.1K
12:40 2,790.41 2,791.63 2,790.41 2,791.63 114,704.0K
12:41 2,791.62 2,792.27 2,791.62 2,792.27 126,878.8K
12:42 2,792.29 2,793.31 2,792.29 2,793.31 98,115.4K
12:43 2,793.28 2,795.20 2,793.28 2,795.20 184,971.8K
12:44 2,795.17 2,795.17 2,793.83 2,794.10 130,701.5K
12:45 2,794.23 2,795.69 2,794.22 2,795.55 114,966.5K
12:46 2,796.01 2,796.26 2,795.85 2,796.01 105,591.8K
12:47 2,796.00 2,796.93 2,795.75 2,796.93 189,244.4K
12:48 2,796.82 2,797.67 2,796.80 2,797.37 183,190.6K
12:49 2,797.44 2,797.47 2,797.22 2,797.23 119,468.3K
12:50 2,797.34 2,800.20 2,797.34 2,800.20 341,377.9K
12:51 2,800.55 2,800.60 2,798.60 2,798.66 162,410.3K
12:52 2,798.42 2,800.30 2,798.42 2,799.65 169,101.0K
12:53 2,799.28 2,799.38 2,798.49 2,798.52 105,522.3K
12:54 2,798.46 2,798.87 2,798.44 2,798.87 108,094.1K
12:55 2,798.65 2,798.84 2,798.49 2,798.84 82,798.1K
12:56 2,799.66 2,800.11 2,799.66 2,799.74 169,789.0K
12:57 2,799.89 2,799.95 2,798.17 2,798.27 122,113.9K
12:58 2,798.19 2,798.45 2,798.03 2,798.11 70,650.9K
12:59 2,798.10 2,798.56 2,798.08 2,798.44 68,656.3K
13:00 2,798.21 2,799.17 2,798.21 2,799.03 72,132.3K
13:01 2,798.87 2,798.97 2,798.09 2,798.27 77,663.0K
13:02 2,797.97 2,797.97 2,797.68 2,797.76 64,966.0K
13:03 2,797.92 2,797.92 2,796.37 2,796.37 120,248.6K
13:04 2,796.23 2,796.36 2,796.13 2,796.34 74,066.7K
13:05 2,796.20 2,797.30 2,796.20 2,796.50 95,842.3K
13:06 2,796.33 2,798.26 2,796.14 2,798.07 114,658.2K
13:07 2,797.72 2,798.74 2,797.72 2,798.57 58,310.3K
13:08 2,798.46 2,798.46 2,797.19 2,797.75 76,862.9K
13:09 2,797.60 2,798.20 2,797.60 2,798.12 55,504.0K
13:10 2,798.17 2,798.95 2,798.16 2,798.76 44,787.8K
13:11 2,798.76 2,798.85 2,798.52 2,798.85 68,519.5K
13:12 2,798.83 2,799.82 2,798.83 2,799.62 73,975.4K
13:13 2,799.45 2,799.51 2,798.77 2,798.77 40,656.8K
13:14 2,798.66 2,798.85 2,798.62 2,798.76 29,614.0K
13:15 2,798.92 2,799.86 2,798.92 2,799.86 60,813.6K
13:16 2,799.90 2,801.92 2,799.90 2,801.92 159,156.9K
13:17 2,802.07 2,802.22 2,800.79 2,800.79 116,972.9K
13:18 2,801.07 2,801.34 2,800.85 2,800.85 65,691.5K
13:19 2,800.90 2,800.90 2,800.48 2,800.64 45,555.1K
13:20 2,800.74 2,800.97 2,800.74 2,800.97 63,573.2K
13:21 2,801.16 2,801.45 2,800.98 2,801.31 72,410.0K
13:22 2,801.45 2,802.07 2,801.30 2,801.38 137,806.0K
13:23 2,801.36 2,802.97 2,800.98 2,802.97 128,759.2K
13:24 2,803.02 2,803.02 2,801.81 2,802.12 100,511.4K
13:25 2,802.12 2,802.35 2,801.19 2,801.20 65,563.2K
13:26 2,801.16 2,801.16 2,799.83 2,800.13 105,094.2K
13:27 2,800.05 2,800.57 2,800.05 2,800.31 71,578.1K
13:28 2,800.57 2,800.60 2,800.21 2,800.21 47,524.0K
13:29 2,799.75 2,799.79 2,798.21 2,798.67 146,450.0K
13:30 2,798.99 2,799.22 2,798.78 2,798.85 69,479.5K
13:31 2,798.83 2,799.51 2,798.76 2,799.51 59,137.7K
13:32 2,799.43 2,799.43 2,799.01 2,799.04 80,658.2K
13:33 2,799.66 2,799.79 2,799.51 2,799.79 45,456.8K
13:34 2,799.71 2,799.91 2,799.47 2,799.91 42,186.8K
13:35 2,800.05 2,800.91 2,799.91 2,800.91 72,153.9K
13:36 2,801.32 2,802.35 2,801.32 2,802.30 134,820.8K
13:37 2,802.02 2,802.91 2,801.86 2,802.91 74,667.8K
13:38 2,803.11 2,805.83 2,803.11 2,805.83 243,355.2K
13:39 2,806.11 2,806.95 2,806.11 2,806.94 333,241.5K
13:40 2,806.96 2,807.05 2,805.08 2,805.08 128,151.6K
13:41 2,804.89 2,806.44 2,804.80 2,805.17 108,345.4K
13:42 2,805.02 2,805.09 2,804.35 2,804.49 88,503.9K
13:43 2,804.22 2,805.16 2,804.18 2,805.06 55,152.4K
13:44 2,806.09 2,806.37 2,805.82 2,805.94 128,997.8K
13:45 2,806.87 2,807.30 2,806.34 2,807.30 176,014.0K
13:46 2,807.10 2,807.10 2,805.68 2,805.68 105,167.5K
13:47 2,805.73 2,805.73 2,804.60 2,804.82 103,778.1K
13:48 2,804.55 2,804.55 2,803.85 2,804.09 54,043.3K
13:49 2,804.67 2,804.98 2,804.28 2,804.28 141,538.1K
13:50 2,804.40 2,805.30 2,804.04 2,805.11 96,842.6K
13:51 2,804.65 2,805.10 2,804.65 2,805.02 78,873.6K
13:52 2,805.05 2,805.56 2,805.04 2,805.11 91,670.8K
13:53 2,805.16 2,805.17 2,804.18 2,804.23 78,922.0K
13:54 2,804.16 2,804.47 2,804.16 2,804.22 50,384.7K
13:55 2,804.31 2,804.43 2,803.30 2,803.30 71,425.3K
13:56 2,803.27 2,803.30 2,802.39 2,802.39 65,578.8K
13:57 2,802.27 2,802.30 2,801.83 2,801.96 87,170.1K
13:58 2,801.80 2,802.35 2,801.80 2,801.81 79,440.2K
13:59 2,801.27 2,801.41 2,800.71 2,800.81 201,856.9K
14:00 2,800.90 2,801.33 2,800.85 2,801.22 63,280.9K
14:01 2,801.25 2,801.25 2,800.04 2,800.04 108,317.9K
14:02 2,800.12 2,800.12 2,799.27 2,799.54 108,599.8K
14:03 2,799.41 2,799.78 2,799.23 2,799.67 48,648.4K
14:04 2,799.40 2,799.44 2,799.23 2,799.37 65,376.0K
14:05 2,799.57 2,799.57 2,797.72 2,797.72 153,174.9K
14:06 2,797.30 2,798.06 2,796.52 2,798.06 243,043.5K
14:07 2,798.50 2,799.00 2,797.27 2,799.00 219,196.8K
14:08 2,799.10 2,800.04 2,799.09 2,800.04 106,959.8K
14:09 2,800.06 2,801.23 2,800.06 2,801.23 138,100.3K
14:10 2,801.11 2,801.11 2,799.73 2,799.82 100,414.1K
14:11 2,799.74 2,801.90 2,799.74 2,801.90 106,160.0K
14:12 2,802.10 2,803.14 2,801.83 2,803.12 82,227.2K
14:13 2,802.78 2,803.47 2,802.78 2,803.26 68,792.2K
14:14 2,803.15 2,803.15 2,802.17 2,802.95 71,717.2K
14:15 2,802.90 2,803.75 2,802.90 2,803.51 83,072.8K
14:16 2,803.39 2,803.71 2,803.37 2,803.71 94,746.8K
14:17 2,803.67 2,803.78 2,803.02 2,803.02 69,620.0K
14:18 2,803.07 2,803.21 2,802.78 2,802.78 67,919.2K
14:19 2,802.81 2,803.03 2,802.73 2,802.85 41,851.7K
14:20 2,802.93 2,802.96 2,802.02 2,802.02 64,690.7K
14:21 2,801.89 2,802.60 2,801.88 2,802.37 37,893.5K
14:22 2,802.45 2,803.13 2,802.42 2,803.06 47,799.6K
14:23 2,803.04 2,803.16 2,802.93 2,803.15 60,239.6K
14:24 2,803.07 2,804.27 2,803.02 2,804.27 95,591.4K
14:25 2,804.42 2,804.77 2,804.37 2,804.53 122,643.0K
14:26 2,804.44 2,804.92 2,804.41 2,804.60 105,818.8K
14:27 2,804.68 2,804.96 2,804.67 2,804.82 63,833.7K
14:28 2,804.91 2,804.91 2,804.28 2,804.29 63,238.2K
14:29 2,804.34 2,804.34 2,803.25 2,803.25 43,884.8K
14:30 2,802.89 2,803.24 2,802.81 2,803.04 135,634.0K
14:31 2,802.96 2,803.56 2,802.80 2,803.50 70,769.9K
14:32 2,803.37 2,804.39 2,803.31 2,804.29 56,777.4K
14:33 2,804.44 2,805.03 2,804.41 2,805.03 59,024.2K
14:34 2,804.83 2,804.95 2,804.43 2,804.53 50,595.6K
14:35 2,804.60 2,804.60 2,803.72 2,803.72 54,463.2K
14:36 2,803.77 2,804.06 2,803.75 2,803.76 62,545.0K
14:37 2,803.81 2,804.32 2,803.81 2,803.97 68,930.2K
14:38 2,802.47 2,802.47 2,800.70 2,800.75 159,042.4K
14:39 2,800.99 2,801.39 2,800.99 2,800.99 60,072.3K
14:40 2,800.87 2,801.53 2,800.74 2,801.20 42,050.6K
14:41 2,801.07 2,801.47 2,801.06 2,801.37 24,836.3K
14:42 2,801.35 2,801.57 2,801.35 2,801.47 27,884.9K
14:43 2,801.49 2,801.66 2,801.45 2,801.45 42,933.0K
14:44 2,801.21 2,801.49 2,801.20 2,801.49 61,832.6K
14:45 2,801.52 2,801.52 2,799.44 2,799.62 91,957.4K
14:46 2,799.80 2,800.07 2,799.62 2,799.79 56,134.8K
14:47 2,799.83 2,799.94 2,799.42 2,799.84 29,637.2K
14:48 2,799.70 2,799.90 2,799.64 2,799.84 40,544.1K
14:49 2,799.94 2,800.65 2,799.92 2,800.49 40,758.5K
14:50 2,800.31 2,800.42 2,799.59 2,799.63 34,280.2K
14:51 2,799.73 2,799.73 2,799.47 2,799.50 39,355.3K
14:52 2,799.48 2,799.69 2,799.48 2,799.69 37,433.7K
14:53 2,799.72 2,799.88 2,799.68 2,799.88 38,463.6K
14:54 2,799.75 2,799.84 2,799.58 2,799.67 53,500.8K
14:55 2,799.66 2,800.34 2,799.56 2,800.30 23,021.3K
14:56 2,800.35 2,800.48 2,800.06 2,800.19 40,145.2K
14:57 2,800.46 2,801.01 2,800.46 2,800.97 49,029.4K
14:58 2,800.99 2,801.12 2,800.78 2,800.88 19,514.3K
14:59 2,800.78 2,800.82 2,800.04 2,800.04 41,293.5K
15:00 2,799.95 2,799.99 2,799.60 2,799.67 44,472.6K
15:01 2,799.79 2,799.89 2,799.61 2,799.64 32,203.6K
15:02 2,799.57 2,799.57 2,797.75 2,797.75 100,507.9K
15:03 2,797.65 2,797.65 2,796.90 2,797.07 104,716.2K
15:04 2,797.18 2,797.59 2,797.18 2,797.19 55,349.5K
15:05 2,797.24 2,797.24 2,795.30 2,795.56 105,201.4K
15:06 2,795.52 2,795.95 2,795.41 2,795.50 115,500.5K
15:07 2,795.46 2,795.54 2,794.99 2,794.99 122,277.7K
15:08 2,795.21 2,795.62 2,795.05 2,795.62 85,204.4K
15:09 2,795.81 2,796.45 2,795.81 2,796.27 85,717.7K
15:10 2,796.38 2,796.38 2,795.77 2,796.10 50,771.2K
15:11 2,796.14 2,796.14 2,795.39 2,795.43 66,021.9K
15:12 2,795.81 2,796.39 2,795.81 2,796.24 50,291.2K
15:13 2,796.03 2,797.00 2,795.99 2,796.86 79,585.4K
15:14 2,796.75 2,797.65 2,796.66 2,797.65 68,977.1K
15:15 2,797.76 2,798.04 2,797.58 2,797.63 53,672.0K
15:16 2,797.48 2,797.88 2,796.89 2,797.88 56,162.0K
15:17 2,797.82 2,797.82 2,797.70 2,797.75 31,344.1K
15:18 2,797.79 2,797.82 2,797.58 2,797.72 34,267.1K
15:19 2,797.69 2,797.69 2,797.50 2,797.50 49,271.6K
15:20 2,797.38 2,798.52 2,797.25 2,798.52 91,874.3K
15:21 2,798.41 2,798.67 2,798.34 2,798.35 53,514.2K
15:22 2,798.26 2,798.54 2,798.10 2,798.17 48,069.7K
15:23 2,798.52 2,799.18 2,798.52 2,799.04 70,950.8K
15:24 2,799.04 2,799.18 2,799.00 2,799.02 44,834.8K
15:25 2,798.85 2,798.94 2,798.47 2,798.47 37,198.7K
15:26 2,798.50 2,798.67 2,798.25 2,798.25 32,567.4K
15:27 2,798.21 2,798.60 2,798.21 2,798.46 43,210.8K
15:28 2,798.47 2,798.52 2,798.32 2,798.32 22,161.8K
15:29 2,798.29 2,798.38 2,798.16 2,798.32 36,770.5K
15:30 2,798.29 2,798.50 2,798.24 2,798.42 42,772.0K
15:31 2,798.46 2,798.50 2,798.32 2,798.32 26,767.0K
15:32 2,798.36 2,798.42 2,798.03 2,798.03 39,111.3K
15:33 2,797.97 2,798.05 2,797.93 2,798.03 44,810.2K
15:34 2,797.97 2,797.97 2,797.73 2,797.95 27,596.3K
15:35 2,798.00 2,798.00 2,797.36 2,797.37 50,832.4K
15:36 2,797.35 2,797.53 2,796.92 2,796.92 57,777.3K
15:37 2,796.77 2,797.16 2,796.77 2,797.15 47,879.6K
15:38 2,797.34 2,797.92 2,797.34 2,797.83 48,179.3K
15:39 2,797.91 2,798.55 2,797.74 2,798.55 47,821.6K
15:40 2,798.64 2,799.77 2,798.60 2,799.53 60,390.3K
15:41 2,799.39 2,799.97 2,799.39 2,799.72 41,753.8K
15:42 2,799.72 2,801.19 2,799.53 2,801.19 75,663.2K
15:43 2,801.27 2,801.41 2,800.92 2,801.31 55,900.5K
15:44 2,801.57 2,801.83 2,801.45 2,801.67 82,145.9K
15:45 2,801.99 2,802.24 2,801.76 2,801.76 69,176.4K
15:46 2,801.83 2,801.83 2,801.45 2,801.45 58,533.2K
15:47 2,801.45 2,801.68 2,801.05 2,801.19 29,860.7K
15:48 2,801.20 2,801.54 2,801.14 2,801.19 32,067.8K
15:49 2,800.99 2,801.10 2,800.74 2,801.00 49,158.4K
15:50 2,801.06 2,801.13 2,800.91 2,801.13 32,179.2K
15:51 2,801.26 2,801.37 2,801.18 2,801.23 45,328.4K
15:52 2,801.27 2,801.31 2,801.03 2,801.09 48,693.4K
15:53 2,801.15 2,801.19 2,800.98 2,801.15 27,142.6K
15:54 2,801.05 2,801.22 2,800.85 2,801.13 37,406.7K
15:55 2,801.28 2,801.31 2,801.18 2,801.18 25,376.2K
15:56 2,801.32 2,801.77 2,801.07 2,801.76 59,552.0K
15:57 2,801.83 2,803.22 2,801.83 2,803.10 83,602.7K
15:58 2,803.42 2,803.46 2,802.84 2,803.12 65,762.1K
15:59 2,803.09 2,803.30 2,802.50 2,803.30 49,516.5K
16:00 2,803.36 2,803.84 2,803.35 2,803.77 57,144.3K
16:01 2,803.73 2,803.73 2,802.95 2,802.95 48,400.2K
16:02 2,802.78 2,802.78 2,802.10 2,802.14 35,109.1K
16:03 2,802.31 2,802.65 2,802.14 2,802.37 37,531.7K
16:04 2,802.20 2,802.20 2,801.62 2,801.80 31,070.7K
16:05 2,801.76 2,802.71 2,801.74 2,802.53 60,448.3K
16:06 2,802.65 2,802.71 2,801.70 2,801.70 96,081.3K
16:07 2,801.58 2,801.60 2,801.08 2,801.60 60,079.0K
16:08 2,801.36 2,801.60 2,801.08 2,801.21 42,974.4K
16:09 2,801.19 2,801.51 2,800.98 2,800.99 40,410.1K
16:10 2,800.94 2,800.99 2,800.61 2,800.61 26,031.3K
16:11 2,800.78 2,800.78 2,800.45 2,800.49 59,975.8K
16:12 2,800.86 2,801.18 2,800.53 2,800.81 58,364.7K
16:13 2,800.79 2,801.79 2,800.79 2,801.79 78,250.2K
16:14 2,801.89 2,801.96 2,801.55 2,801.96 113,181.7K
16:15 2,801.85 2,801.93 2,801.18 2,801.22 38,706.9K
16:16 2,801.20 2,801.49 2,801.13 2,801.49 51,287.2K
16:17 2,801.43 2,801.55 2,801.36 2,801.46 49,076.4K
16:18 2,801.42 2,801.61 2,801.35 2,801.53 36,432.2K
16:19 2,801.51 2,801.60 2,801.26 2,801.26 98,814.0K
16:20 2,801.29 2,801.34 2,800.91 2,801.01 81,014.6K
16:21 2,801.23 2,801.50 2,801.01 2,801.01 63,466.3K
16:22 2,800.89 2,801.23 2,800.89 2,801.23 46,014.8K
16:23 2,801.20 2,801.47 2,800.88 2,800.88 78,861.1K
16:24 2,800.81 2,800.81 2,799.55 2,799.55 95,257.0K
16:25 2,799.64 2,799.79 2,797.02 2,797.02 333,147.9K
16:26 2,795.73 2,795.73 2,791.22 2,791.71 691,675.5K
16:27 2,791.56 2,791.56 2,788.41 2,790.86 455,246.1K
16:28 2,791.71 2,793.71 2,791.47 2,793.71 262,409.0K
16:29 2,794.00 2,794.45 2,793.74 2,793.74 121,931.3K
16:30 2,793.66 2,793.66 2,790.95 2,792.24 172,038.1K
16:31 2,792.36 2,793.45 2,792.36 2,793.45 99,655.4K
16:32 2,793.38 2,794.45 2,793.31 2,794.45 116,001.5K
16:33 2,794.48 2,796.98 2,794.48 2,796.98 171,124.7K
16:34 2,797.08 2,798.21 2,796.64 2,798.14 137,504.6K
16:35 2,798.54 2,798.58 2,797.95 2,798.04 121,052.2K
16:36 2,798.45 2,798.45 2,797.32 2,797.35 49,981.2K
16:37 2,797.40 2,797.41 2,796.63 2,796.70 58,815.7K
16:38 2,796.74 2,796.95 2,796.44 2,796.52 38,970.0K
16:39 2,796.29 2,796.29 2,795.07 2,795.27 122,613.4K
16:40 2,795.25 2,795.25 2,794.45 2,794.45 105,405.7K
16:41 2,794.45 2,795.76 2,794.38 2,795.76 63,019.7K
16:42 2,796.17 2,797.63 2,796.17 2,797.57 101,544.9K
16:43 2,797.54 2,797.54 2,796.68 2,796.77 31,431.6K
16:44 2,796.89 2,798.00 2,796.80 2,798.00 33,440.1K
16:45 2,797.65 2,797.65 2,797.17 2,797.21 37,632.5K
16:46 2,797.07 2,797.33 2,796.98 2,797.08 52,621.8K
16:47 2,797.00 2,797.27 2,797.00 2,797.20 51,085.9K
16:48 2,797.15 2,797.19 2,796.93 2,797.13 69,197.2K
16:49 2,797.16 2,797.38 2,797.04 2,797.38 22,977.9K
16:50 2,797.36 2,798.58 2,797.26 2,798.58 108,302.6K
16:51 2,798.65 2,799.83 2,798.60 2,799.79 112,379.0K
16:52 2,800.46 2,801.05 2,800.46 2,800.99 220,628.9K
16:53 2,800.98 2,801.10 2,799.98 2,800.05 106,059.3K
16:54 2,800.26 2,800.73 2,798.93 2,800.71 81,081.8K
16:55 2,801.02 2,801.24 2,800.89 2,800.94 93,951.7K
16:56 2,801.03 2,801.40 2,800.48 2,800.48 80,747.4K
16:57 2,800.31 2,800.51 2,800.25 2,800.48 47,135.8K
16:58 2,800.50 2,800.52 2,799.63 2,800.04 58,816.0K
16:59 2,800.04 2,800.60 2,799.11 2,799.17 64,007.8K
17:00 2,799.37 2,799.84 2,799.13 2,799.44 73,055.5K
17:01 2,799.28 2,799.32 2,799.09 2,799.10 50,767.4K
17:02 2,799.26 2,799.26 2,794.90 2,794.90 267,820.6K
17:03 2,794.14 2,794.14 2,790.62 2,791.87 438,104.4K
17:04 2,792.63 2,792.63 2,792.06 2,792.28 152,184.6K
17:05 2,793.84 2,795.18 2,793.84 2,794.57 129,924.8K
17:06 2,794.25 2,794.25 2,792.95 2,792.96 56,408.9K
17:07 2,792.11 2,792.15 2,790.72 2,790.72 146,046.1K
17:08 2,790.84 2,790.84 2,789.06 2,789.06 154,867.9K
17:09 2,788.46 2,789.01 2,787.54 2,788.74 277,121.6K
17:10 2,788.54 2,790.54 2,788.37 2,790.54 140,889.6K
17:11 2,790.93 2,791.27 2,790.93 2,790.95 58,185.5K
17:12 2,791.04 2,791.04 2,790.48 2,790.54 36,521.9K
17:13 2,790.86 2,791.56 2,790.73 2,791.29 95,893.5K
17:14 2,791.13 2,791.13 2,789.11 2,789.70 107,840.1K
17:15 2,789.32 2,789.62 2,788.32 2,788.34 89,237.0K
17:16 2,788.46 2,788.69 2,788.21 2,788.59 89,342.5K
17:17 2,788.71 2,788.82 2,788.45 2,788.45 55,440.8K
17:18 2,788.43 2,789.28 2,788.39 2,788.39 70,829.1K
17:19 2,788.43 2,788.53 2,787.88 2,787.88 37,144.2K
17:20 2,787.76 2,787.76 2,784.96 2,785.08 338,973.1K
17:21 2,785.03 2,785.65 2,784.29 2,785.65 181,529.8K
17:22 2,785.66 2,788.24 2,785.50 2,788.24 141,276.8K
17:23 2,788.41 2,788.78 2,787.50 2,787.51 76,899.2K
17:24 2,787.40 2,787.40 2,785.39 2,785.86 112,852.5K
17:25 2,787.98 2,788.76 2,787.98 2,788.55 135,915.1K
17:26 2,788.47 2,788.55 2,787.95 2,788.45 72,841.2K
17:27 2,788.47 2,789.30 2,788.47 2,789.30 77,318.1K
17:28 2,789.53 2,789.58 2,787.86 2,787.86 124,350.6K
17:29 2,787.64 2,787.85 2,787.18 2,787.18 49,688.9K
17:30 2,787.16 2,788.34 2,787.16 2,788.34 65,178.6K
17:31 2,788.26 2,789.56 2,788.16 2,789.40 84,500.2K
17:32 2,789.70 2,790.04 2,789.64 2,789.82 49,318.0K
17:33 2,789.99 2,789.99 2,788.49 2,788.56 76,273.7K
17:34 2,788.70 2,789.26 2,788.70 2,788.96 65,451.0K
17:35 2,788.86 2,788.86 2,785.74 2,785.74 163,835.0K
17:36 2,785.41 2,785.66 2,783.87 2,783.89 246,221.2K
17:37 2,784.01 2,784.01 2,783.37 2,783.38 196,525.1K
17:38 2,783.49 2,786.78 2,783.49 2,786.78 134,131.0K
17:39 2,786.89 2,787.07 2,785.40 2,785.40 133,247.0K
17:40 2,785.36 2,786.41 2,785.36 2,786.41 112,215.5K
17:41 2,786.58 2,786.58 2,785.76 2,785.76 73,524.6K
17:42 2,785.76 2,787.19 2,785.60 2,787.19 59,774.0K
17:43 2,787.27 2,789.53 2,787.27 2,789.16 111,557.2K
17:44 2,788.50 2,788.50 2,787.24 2,787.98 62,793.2K
17:45 2,787.61 2,788.90 2,787.61 2,788.90 97,321.1K
17:46 2,788.95 2,788.95 2,787.55 2,788.15 114,563.5K
17:47 2,788.01 2,789.20 2,787.73 2,789.20 66,955.9K
17:48 2,789.27 2,789.45 2,788.78 2,789.30 106,312.2K
17:49 2,789.33 2,790.02 2,788.64 2,790.02 97,814.1K
17:50 2,790.29 2,791.96 2,790.29 2,791.66 104,924.2K
17:51 2,791.86 2,792.63 2,791.85 2,792.26 118,229.0K
17:52 2,792.41 2,792.41 2,791.10 2,791.10 83,576.5K
17:53 2,791.47 2,791.95 2,791.25 2,791.95 69,808.0K
17:54 2,792.56 2,792.56 2,791.48 2,791.81 85,858.5K
17:55 2,791.37 2,791.76 2,791.37 2,791.39 87,601.0K
17:56 2,792.06 2,792.78 2,791.40 2,791.40 110,217.4K
17:57 2,791.44 2,791.45 2,790.72 2,790.72 58,095.2K
17:58 2,790.77 2,790.77 2,790.20 2,790.22 47,611.2K
17:59 2,790.24 2,790.24 2,788.50 2,788.50 77,903.7K
18:00 2,788.52 2,788.52 2,787.63 2,787.86 94,818.6K
18:01 2,787.79 2,788.05 2,787.66 2,787.72 56,420.0K
18:02 2,787.72 2,789.19 2,787.68 2,789.19 46,640.9K
18:03 2,789.00 2,789.10 2,788.82 2,788.85 28,735.1K
18:04 2,788.83 2,790.76 2,788.83 2,790.76 34,008.2K
18:05 2,790.66 2,791.49 2,790.61 2,790.61 57,414.4K
18:06 2,790.28 2,790.28 2,789.12 2,789.43 54,235.7K
18:07 2,789.68 2,790.37 2,789.67 2,790.37 25,963.2K
18:08 2,790.45 2,790.58 2,789.85 2,789.98 21,898.4K
18:09 2,790.81 2,791.20 2,790.56 2,791.20 37,933.3K
18:10 2,791.57 2,792.60 2,791.57 2,792.36 76,092.0K
18:11 2,792.27 2,792.27 2,790.90 2,791.22 37,345.5K
18:12 2,791.40 2,791.89 2,791.40 2,791.51 31,436.4K
18:13 2,791.55 2,791.72 2,791.23 2,791.36 38,796.2K
18:14 2,791.09 2,791.09 2,789.99 2,790.11 56,646.0K
18:15 2,790.12 2,790.25 2,789.64 2,789.67 42,124.7K
18:16 2,789.70 2,789.79 2,789.21 2,789.22 38,100.6K
18:17 2,789.03 2,789.03 2,788.13 2,788.13 60,476.4K
18:18 2,788.09 2,788.16 2,787.63 2,787.74 63,881.8K
18:19 2,788.02 2,788.85 2,788.02 2,788.49 44,485.8K
18:20 2,788.54 2,788.74 2,788.41 2,788.57 42,377.3K
18:21 2,788.34 2,789.17 2,788.20 2,789.17 62,185.9K
18:22 2,789.19 2,789.25 2,789.08 2,789.21 45,245.9K
18:23 2,789.32 2,789.37 2,789.21 2,789.28 40,233.6K
18:24 2,789.38 2,789.38 2,788.79 2,788.99 48,955.9K
18:25 2,789.15 2,790.66 2,789.15 2,790.66 84,185.7K
18:26 2,790.67 2,790.67 2,790.39 2,790.59 28,691.0K
18:27 2,790.58 2,790.67 2,790.58 2,790.64 27,686.9K
18:28 2,790.50 2,790.55 2,790.37 2,790.55 48,044.1K
18:29 2,790.67 2,790.82 2,790.59 2,790.82 44,652.7K
18:30 2,790.83 2,791.72 2,790.83 2,791.72 87,305.9K
18:31 2,791.50 2,791.72 2,791.47 2,791.64 79,281.4K
18:32 2,791.70 2,791.70 2,791.38 2,791.56 40,888.6K
18:33 2,791.65 2,791.77 2,791.09 2,791.10 74,253.4K
18:34 2,791.04 2,791.29 2,790.89 2,791.29 43,943.0K
18:35 2,791.35 2,791.57 2,791.32 2,791.46 45,307.4K
18:36 2,791.31 2,791.51 2,791.15 2,791.51 74,683.9K
18:37 2,791.43 2,791.44 2,791.22 2,791.39 37,908.0K
18:38 2,791.33 2,791.33 2,791.02 2,791.14 82,565.0K
18:39 2,791.03 2,791.06 2,790.43 2,790.43 49,963.0K
18:40 2,790.34 2,790.34 2,790.34 2,790.34 309,834.6K
18:43 2,791.83 2,791.83 2,791.83 2,791.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available