MOEX Russia Index

IMOEX
🏛️ russian-federation →
2,686.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,775.43 2,775.43 2,773.75 2,774.32 1,015,780.0K
10:01 2,775.18 2,775.45 2,774.50 2,774.94 489,830.1K
10:02 2,775.23 2,777.08 2,775.23 2,776.75 607,782.1K
10:03 2,776.99 2,777.24 2,776.73 2,776.99 362,193.7K
10:04 2,777.11 2,778.66 2,777.11 2,778.66 386,838.6K
10:05 2,779.11 2,779.11 2,778.57 2,778.68 412,550.2K
10:06 2,778.74 2,779.41 2,778.74 2,779.34 411,195.5K
10:07 2,779.14 2,779.23 2,778.79 2,779.23 385,268.6K
10:08 2,779.30 2,779.30 2,778.72 2,778.98 257,162.9K
10:09 2,779.10 2,779.16 2,778.17 2,778.17 266,281.7K
10:10 2,778.03 2,778.03 2,776.57 2,776.78 445,134.7K
10:11 2,776.41 2,776.52 2,775.93 2,776.09 280,083.0K
10:12 2,776.05 2,776.45 2,776.04 2,776.32 199,407.0K
10:13 2,776.35 2,776.98 2,776.35 2,776.98 159,120.8K
10:14 2,776.71 2,776.71 2,775.58 2,776.10 225,168.8K
10:15 2,776.20 2,776.67 2,776.16 2,776.17 186,393.6K
10:16 2,776.22 2,776.22 2,774.84 2,775.46 325,937.4K
10:17 2,775.47 2,775.64 2,775.40 2,775.40 134,387.9K
10:18 2,775.43 2,775.95 2,774.91 2,775.80 208,022.6K
10:19 2,775.94 2,776.28 2,775.94 2,776.27 141,306.0K
10:20 2,776.39 2,776.65 2,776.24 2,776.65 389,110.5K
10:21 2,776.45 2,776.45 2,775.95 2,776.06 211,004.0K
10:22 2,776.11 2,777.64 2,776.05 2,777.64 269,389.6K
10:23 2,777.65 2,777.65 2,777.35 2,777.65 119,478.9K
10:24 2,777.61 2,778.07 2,777.32 2,778.05 206,334.4K
10:25 2,778.06 2,779.07 2,778.06 2,779.07 356,718.5K
10:26 2,778.66 2,778.81 2,778.10 2,778.16 210,966.2K
10:27 2,777.54 2,778.07 2,777.54 2,778.07 285,153.5K
10:28 2,778.10 2,778.12 2,777.38 2,777.61 237,518.6K
10:29 2,777.35 2,778.41 2,777.35 2,778.40 226,765.9K
10:30 2,779.50 2,780.23 2,779.49 2,780.23 293,399.9K
10:31 2,780.53 2,781.49 2,780.53 2,781.49 378,748.1K
10:32 2,781.64 2,781.93 2,781.39 2,781.64 306,168.9K
10:33 2,781.67 2,781.99 2,781.66 2,781.90 151,954.2K
10:34 2,781.93 2,782.21 2,781.83 2,782.01 152,818.2K
10:35 2,782.08 2,782.16 2,781.39 2,781.64 161,576.7K
10:36 2,781.63 2,781.63 2,780.20 2,780.20 288,832.1K
10:37 2,780.16 2,780.33 2,779.81 2,780.33 167,937.6K
10:38 2,780.34 2,780.87 2,779.97 2,779.97 184,420.7K
10:39 2,779.83 2,780.50 2,779.83 2,780.33 170,455.8K
10:40 2,780.41 2,780.62 2,780.31 2,780.62 112,833.8K
10:41 2,780.75 2,781.16 2,780.75 2,780.95 151,381.0K
10:42 2,780.92 2,780.92 2,780.30 2,780.47 151,720.4K
10:43 2,780.25 2,780.54 2,779.41 2,780.54 182,668.8K
10:44 2,780.60 2,780.60 2,780.27 2,780.35 177,881.0K
10:45 2,780.49 2,780.86 2,780.40 2,780.81 192,704.8K
10:46 2,780.75 2,780.76 2,780.44 2,780.60 94,895.9K
10:47 2,780.64 2,782.09 2,780.64 2,782.09 367,602.4K
10:48 2,782.06 2,782.69 2,781.88 2,782.43 192,171.5K
10:49 2,782.44 2,783.00 2,782.38 2,783.00 276,259.4K
10:50 2,783.06 2,783.46 2,782.69 2,783.39 225,561.4K
10:51 2,783.40 2,783.99 2,783.24 2,783.99 329,214.7K
10:52 2,784.13 2,784.74 2,784.13 2,784.74 203,587.7K
10:53 2,784.64 2,784.64 2,784.29 2,784.42 189,816.6K
10:54 2,784.35 2,784.69 2,783.26 2,783.26 303,500.3K
10:55 2,783.31 2,784.21 2,783.31 2,784.20 175,719.3K
10:56 2,784.12 2,784.12 2,783.36 2,783.79 314,709.4K
10:57 2,783.97 2,784.14 2,783.71 2,783.76 163,594.6K
10:58 2,783.76 2,784.46 2,783.52 2,784.29 266,711.5K
10:59 2,784.32 2,784.75 2,784.32 2,784.61 245,069.9K
11:00 2,784.76 2,785.32 2,784.76 2,785.23 242,147.1K
11:01 2,785.15 2,785.15 2,783.36 2,783.48 204,927.5K
11:02 2,783.46 2,783.46 2,783.17 2,783.27 158,491.4K
11:03 2,783.29 2,783.56 2,782.89 2,783.56 190,396.7K
11:04 2,783.52 2,784.60 2,783.45 2,784.60 179,635.7K
11:05 2,784.50 2,784.88 2,784.03 2,784.54 188,226.8K
11:06 2,784.71 2,785.35 2,784.70 2,785.35 583,502.2K
11:07 2,785.34 2,785.57 2,784.42 2,784.42 258,238.0K
11:08 2,784.48 2,784.70 2,784.26 2,784.26 146,467.2K
11:09 2,784.23 2,784.82 2,784.22 2,784.74 187,014.4K
11:10 2,784.93 2,785.30 2,784.63 2,784.77 148,445.5K
11:11 2,784.66 2,785.18 2,784.66 2,784.94 133,883.0K
11:12 2,784.99 2,785.02 2,784.11 2,784.11 148,906.5K
11:13 2,784.13 2,784.25 2,783.61 2,783.66 169,221.1K
11:14 2,783.58 2,783.67 2,782.89 2,782.89 101,157.5K
11:15 2,782.81 2,782.81 2,781.44 2,781.53 184,002.1K
11:16 2,781.74 2,782.53 2,781.56 2,782.53 188,960.5K
11:17 2,782.54 2,782.64 2,782.24 2,782.24 129,208.6K
11:18 2,782.69 2,782.69 2,782.33 2,782.62 255,718.6K
11:19 2,782.69 2,782.69 2,782.30 2,782.48 128,114.0K
11:20 2,782.37 2,782.37 2,781.98 2,782.37 143,306.9K
11:21 2,782.49 2,782.70 2,782.33 2,782.57 182,095.0K
11:22 2,782.57 2,782.64 2,782.40 2,782.52 139,993.3K
11:23 2,782.77 2,783.66 2,782.77 2,783.62 275,264.4K
11:24 2,783.68 2,783.93 2,783.68 2,783.91 169,134.2K
11:25 2,783.93 2,785.10 2,783.80 2,785.10 178,548.9K
11:26 2,785.24 2,785.28 2,785.04 2,785.04 97,299.1K
11:27 2,785.06 2,785.58 2,785.04 2,785.58 134,415.6K
11:28 2,785.67 2,785.85 2,785.57 2,785.61 320,639.8K
11:29 2,786.16 2,786.57 2,786.16 2,786.53 260,231.4K
11:30 2,786.52 2,786.73 2,785.55 2,785.55 133,548.6K
11:31 2,785.68 2,785.83 2,785.20 2,785.20 102,461.3K
11:32 2,785.06 2,785.06 2,784.63 2,784.67 126,701.7K
11:33 2,784.70 2,784.84 2,784.08 2,784.12 119,105.0K
11:34 2,784.15 2,784.16 2,783.61 2,783.61 148,996.2K
11:35 2,783.50 2,783.68 2,783.08 2,783.08 185,780.3K
11:36 2,783.10 2,783.15 2,782.90 2,782.90 154,942.3K
11:37 2,782.83 2,782.96 2,782.75 2,782.75 171,067.2K
11:38 2,782.93 2,783.36 2,782.92 2,783.08 181,514.7K
11:39 2,782.54 2,782.54 2,781.65 2,781.68 245,974.9K
11:40 2,781.58 2,781.83 2,781.48 2,781.75 257,886.9K
11:41 2,781.61 2,781.83 2,781.47 2,781.83 160,157.5K
11:42 2,781.93 2,781.95 2,781.38 2,781.38 182,829.1K
11:43 2,781.54 2,781.69 2,780.92 2,780.92 195,178.6K
11:44 2,780.81 2,781.75 2,780.81 2,781.66 149,593.0K
11:45 2,781.77 2,782.76 2,781.67 2,782.73 151,411.4K
11:46 2,781.62 2,782.32 2,781.62 2,782.32 140,841.3K
11:47 2,782.42 2,782.50 2,781.15 2,781.15 152,151.4K
11:48 2,781.20 2,781.43 2,780.98 2,781.31 96,029.6K
11:49 2,781.31 2,781.31 2,780.88 2,780.94 81,512.5K
11:50 2,780.91 2,780.91 2,779.44 2,779.83 218,060.2K
11:51 2,779.74 2,780.88 2,779.74 2,780.51 190,314.4K
11:52 2,780.52 2,780.62 2,780.41 2,780.42 60,105.1K
11:53 2,780.13 2,780.53 2,780.13 2,780.47 78,689.2K
11:54 2,780.46 2,780.62 2,780.36 2,780.46 87,895.8K
11:55 2,780.29 2,780.29 2,779.66 2,780.03 130,365.8K
11:56 2,780.04 2,780.11 2,779.85 2,779.94 131,872.2K
11:57 2,779.88 2,780.82 2,779.88 2,780.82 111,923.0K
11:58 2,780.66 2,780.67 2,780.51 2,780.60 111,883.1K
11:59 2,780.72 2,780.72 2,779.93 2,779.93 99,021.5K
12:00 2,779.67 2,779.68 2,778.65 2,778.65 211,385.7K
12:01 2,778.76 2,778.81 2,777.89 2,778.02 209,260.6K
12:02 2,778.01 2,778.31 2,777.70 2,777.70 168,352.7K
12:03 2,777.66 2,777.97 2,777.63 2,777.88 129,193.5K
12:04 2,778.02 2,778.19 2,777.85 2,778.12 169,045.8K
12:05 2,778.26 2,778.48 2,778.05 2,778.48 107,907.1K
12:06 2,778.29 2,778.87 2,778.29 2,778.87 301,475.6K
12:07 2,779.12 2,779.12 2,778.43 2,778.65 91,123.8K
12:08 2,778.73 2,779.17 2,778.63 2,779.05 109,067.9K
12:09 2,779.12 2,779.45 2,779.07 2,779.32 170,412.3K
12:10 2,779.29 2,780.13 2,779.29 2,780.13 155,658.9K
12:11 2,779.88 2,780.03 2,778.43 2,778.49 123,991.5K
12:12 2,778.59 2,778.64 2,778.46 2,778.51 65,205.1K
12:13 2,778.79 2,779.47 2,778.79 2,778.98 150,189.8K
12:14 2,778.96 2,779.01 2,778.25 2,778.37 119,097.4K
12:15 2,778.37 2,778.87 2,778.27 2,778.70 129,452.8K
12:16 2,778.77 2,778.94 2,778.63 2,778.91 113,249.2K
12:17 2,778.98 2,779.95 2,778.98 2,779.95 118,686.4K
12:18 2,780.08 2,780.08 2,779.46 2,779.48 102,336.6K
12:19 2,779.52 2,779.52 2,778.54 2,778.96 115,588.1K
12:20 2,778.94 2,779.08 2,778.74 2,779.01 70,596.0K
12:21 2,779.19 2,779.45 2,779.19 2,779.29 73,663.8K
12:22 2,779.09 2,779.41 2,778.96 2,779.18 128,951.4K
12:23 2,778.88 2,778.88 2,778.16 2,778.16 138,363.8K
12:24 2,778.19 2,778.56 2,777.98 2,778.47 102,916.9K
12:25 2,778.49 2,778.54 2,778.00 2,778.01 96,511.7K
12:26 2,777.99 2,778.49 2,777.99 2,778.49 77,850.8K
12:27 2,778.51 2,778.51 2,777.47 2,777.52 179,883.4K
12:28 2,777.55 2,777.55 2,777.20 2,777.29 88,097.7K
12:29 2,777.33 2,779.32 2,777.33 2,779.13 265,657.1K
12:30 2,779.28 2,779.28 2,778.63 2,778.75 109,837.5K
12:31 2,778.71 2,779.09 2,778.60 2,779.09 87,395.0K
12:32 2,779.12 2,779.12 2,778.74 2,778.74 67,293.6K
12:33 2,778.85 2,778.85 2,778.47 2,778.61 104,129.3K
12:34 2,778.60 2,779.11 2,778.60 2,778.86 124,869.0K
12:35 2,778.91 2,779.06 2,778.58 2,778.58 207,068.2K
12:36 2,778.54 2,778.86 2,778.45 2,778.84 68,240.0K
12:37 2,778.83 2,779.26 2,778.83 2,779.00 108,106.0K
12:38 2,779.11 2,779.12 2,778.67 2,778.68 61,201.8K
12:39 2,778.68 2,778.73 2,778.48 2,778.63 106,581.4K
12:40 2,778.65 2,778.91 2,778.65 2,778.91 93,086.4K
12:41 2,778.88 2,779.36 2,778.82 2,779.15 105,031.5K
12:42 2,779.10 2,779.10 2,778.68 2,778.68 88,773.1K
12:43 2,778.80 2,778.80 2,778.39 2,778.55 90,048.7K
12:44 2,778.54 2,778.89 2,778.54 2,778.84 79,304.2K
12:45 2,778.77 2,778.77 2,778.00 2,778.00 56,010.9K
12:46 2,778.06 2,779.15 2,778.06 2,779.05 125,952.4K
12:47 2,779.05 2,779.29 2,778.89 2,779.29 153,976.9K
12:48 2,779.31 2,779.75 2,779.23 2,779.75 113,445.5K
12:49 2,779.96 2,779.99 2,779.59 2,779.59 178,533.7K
12:50 2,779.32 2,779.35 2,779.04 2,779.35 102,135.2K
12:51 2,779.45 2,780.11 2,779.45 2,780.09 112,554.1K
12:52 2,780.06 2,780.32 2,779.80 2,780.27 48,968.7K
12:53 2,780.60 2,780.75 2,780.34 2,780.42 104,681.2K
12:54 2,780.36 2,780.36 2,779.90 2,779.93 108,036.8K
12:55 2,780.04 2,780.32 2,779.88 2,780.16 60,620.0K
12:56 2,780.40 2,780.66 2,780.33 2,780.34 109,075.3K
12:57 2,780.41 2,780.67 2,780.32 2,780.61 71,908.1K
12:58 2,780.78 2,780.87 2,780.56 2,780.56 151,995.8K
12:59 2,780.55 2,780.75 2,780.34 2,780.57 93,475.2K
13:00 2,780.57 2,781.23 2,780.57 2,781.09 150,404.5K
13:01 2,780.99 2,780.99 2,780.56 2,780.67 68,732.5K
13:02 2,780.73 2,780.88 2,780.58 2,780.61 108,468.4K
13:03 2,780.56 2,780.87 2,780.56 2,780.58 79,408.3K
13:04 2,780.66 2,780.90 2,780.57 2,780.89 116,917.3K
13:05 2,781.00 2,781.81 2,780.99 2,781.72 296,218.0K
13:06 2,782.12 2,782.18 2,781.92 2,781.99 100,230.1K
13:07 2,782.15 2,782.27 2,781.77 2,781.77 261,136.2K
13:08 2,781.72 2,782.52 2,781.67 2,782.45 101,714.5K
13:09 2,782.62 2,782.63 2,782.09 2,782.11 72,348.7K
13:10 2,782.12 2,782.66 2,782.12 2,782.59 121,904.2K
13:11 2,782.60 2,782.63 2,782.25 2,782.52 114,034.3K
13:12 2,782.54 2,782.83 2,782.11 2,782.14 240,357.8K
13:13 2,781.86 2,781.86 2,780.53 2,780.54 169,405.9K
13:14 2,780.44 2,780.51 2,780.18 2,780.21 103,439.0K
13:15 2,780.19 2,780.62 2,780.17 2,780.62 90,504.7K
13:16 2,780.60 2,780.88 2,780.59 2,780.65 82,225.8K
13:17 2,780.70 2,780.70 2,780.23 2,780.24 91,543.4K
13:18 2,780.33 2,780.33 2,779.24 2,779.24 200,882.6K
13:19 2,779.26 2,779.26 2,778.75 2,778.88 93,964.6K
13:20 2,778.93 2,779.73 2,778.93 2,779.73 117,995.3K
13:21 2,779.84 2,779.84 2,779.37 2,779.37 97,934.9K
13:22 2,779.39 2,779.63 2,779.09 2,779.63 62,861.0K
13:23 2,779.33 2,779.39 2,778.96 2,778.96 115,384.2K
13:24 2,779.12 2,779.43 2,779.10 2,779.11 100,672.3K
13:25 2,779.66 2,779.90 2,779.64 2,779.71 78,545.1K
13:26 2,779.68 2,780.22 2,779.68 2,780.22 78,182.1K
13:27 2,780.19 2,781.42 2,780.19 2,781.42 103,174.9K
13:28 2,781.69 2,782.18 2,781.61 2,781.68 109,367.8K
13:29 2,781.68 2,781.68 2,781.34 2,781.63 88,605.8K
13:30 2,781.72 2,782.29 2,781.72 2,782.11 76,923.3K
13:31 2,781.97 2,781.99 2,781.02 2,781.02 58,514.0K
13:32 2,781.12 2,781.68 2,781.12 2,781.52 116,840.8K
13:33 2,781.46 2,781.62 2,781.43 2,781.59 140,336.4K
13:34 2,781.65 2,781.70 2,781.46 2,781.66 77,012.5K
13:35 2,781.58 2,781.58 2,781.06 2,781.24 106,068.3K
13:36 2,781.13 2,781.15 2,780.98 2,781.11 73,734.2K
13:37 2,780.82 2,780.89 2,780.70 2,780.70 93,112.2K
13:38 2,781.02 2,781.39 2,780.84 2,781.39 86,564.7K
13:39 2,781.26 2,781.30 2,781.04 2,781.30 72,883.6K
13:40 2,781.26 2,781.41 2,781.07 2,781.17 63,602.5K
13:41 2,781.17 2,781.18 2,780.92 2,780.99 63,344.5K
13:42 2,781.06 2,781.42 2,781.06 2,781.39 89,983.2K
13:43 2,781.42 2,781.52 2,780.92 2,780.95 88,645.5K
13:44 2,780.88 2,780.88 2,779.04 2,779.04 165,373.7K
13:45 2,779.08 2,779.58 2,778.76 2,779.08 133,855.6K
13:46 2,778.98 2,779.67 2,778.84 2,778.84 62,821.0K
13:47 2,779.36 2,779.36 2,778.62 2,778.88 126,635.9K
13:48 2,778.81 2,779.14 2,778.77 2,778.98 55,884.1K
13:49 2,779.00 2,779.33 2,779.00 2,779.10 78,602.5K
13:50 2,779.29 2,779.36 2,778.95 2,779.27 141,859.8K
13:51 2,779.01 2,779.01 2,777.85 2,777.97 242,013.2K
13:52 2,778.12 2,778.25 2,777.37 2,777.65 141,982.0K
13:53 2,777.69 2,777.69 2,776.50 2,776.51 299,038.8K
13:54 2,776.50 2,776.61 2,775.20 2,775.20 275,636.8K
13:55 2,775.58 2,775.76 2,774.57 2,774.57 339,854.9K
13:56 2,774.15 2,774.96 2,773.78 2,774.96 277,222.6K
13:57 2,775.09 2,775.09 2,773.99 2,773.99 128,971.2K
13:58 2,774.26 2,774.87 2,774.08 2,774.70 123,982.0K
13:59 2,774.59 2,774.59 2,773.73 2,774.00 168,039.4K
14:00 2,774.09 2,774.09 2,773.72 2,773.89 131,996.7K
14:01 2,773.50 2,773.50 2,771.91 2,771.91 180,880.3K
14:02 2,771.72 2,771.72 2,767.96 2,768.15 624,035.4K
14:03 2,767.97 2,768.09 2,767.69 2,767.83 288,535.0K
14:04 2,768.00 2,768.00 2,767.48 2,767.76 169,275.3K
14:05 2,767.86 2,768.54 2,767.49 2,768.12 270,142.0K
14:06 2,768.17 2,769.11 2,768.08 2,769.11 166,090.2K
14:07 2,769.04 2,769.06 2,768.34 2,768.34 134,019.8K
14:08 2,768.34 2,770.00 2,768.34 2,770.00 168,965.0K
14:09 2,769.99 2,771.60 2,769.99 2,771.27 196,453.2K
14:10 2,771.02 2,771.02 2,769.99 2,770.03 123,140.9K
14:11 2,770.08 2,770.51 2,769.76 2,770.39 96,426.4K
14:12 2,770.54 2,770.54 2,769.54 2,769.71 103,514.2K
14:13 2,769.66 2,769.66 2,769.17 2,769.30 81,662.0K
14:14 2,769.44 2,769.92 2,768.81 2,769.92 126,050.1K
14:15 2,769.94 2,772.48 2,769.94 2,772.48 199,798.5K
14:16 2,772.59 2,772.59 2,771.50 2,771.50 124,215.9K
14:17 2,771.53 2,771.53 2,770.22 2,770.27 95,505.1K
14:18 2,770.31 2,770.31 2,769.02 2,769.40 99,147.5K
14:19 2,769.45 2,770.59 2,769.32 2,770.59 75,882.6K
14:20 2,771.17 2,771.33 2,770.50 2,770.94 243,828.2K
14:21 2,770.89 2,770.89 2,769.72 2,769.81 81,182.6K
14:22 2,769.74 2,769.85 2,769.21 2,769.21 105,055.8K
14:23 2,769.06 2,769.06 2,768.40 2,768.51 104,448.9K
14:24 2,768.39 2,768.55 2,768.21 2,768.24 87,467.2K
14:25 2,767.99 2,767.99 2,766.42 2,766.42 191,405.7K
14:26 2,766.36 2,766.36 2,765.95 2,766.09 189,719.2K
14:27 2,765.98 2,766.10 2,765.48 2,765.48 131,001.5K
14:28 2,765.50 2,765.50 2,764.81 2,765.01 308,994.0K
14:29 2,764.25 2,764.38 2,763.71 2,763.71 358,261.3K
14:30 2,763.75 2,765.65 2,763.75 2,765.27 348,483.6K
14:31 2,765.44 2,765.44 2,764.25 2,764.25 148,239.6K
14:32 2,764.12 2,764.41 2,763.96 2,764.02 124,679.6K
14:33 2,764.00 2,765.14 2,763.97 2,765.14 115,891.2K
14:34 2,764.96 2,764.96 2,763.68 2,763.72 194,025.8K
14:35 2,763.68 2,765.19 2,763.66 2,765.19 77,740.4K
14:36 2,765.53 2,765.66 2,765.16 2,765.56 107,352.2K
14:37 2,765.62 2,766.57 2,765.62 2,766.36 135,792.1K
14:38 2,766.75 2,767.44 2,766.64 2,767.44 97,669.4K
14:39 2,767.50 2,767.82 2,767.14 2,767.79 139,259.7K
14:40 2,767.28 2,767.33 2,766.03 2,766.03 87,599.0K
14:41 2,766.06 2,766.65 2,766.03 2,766.59 49,819.7K
14:42 2,766.69 2,767.11 2,766.04 2,767.11 111,658.8K
14:43 2,767.53 2,767.55 2,767.16 2,767.29 109,190.0K
14:44 2,766.91 2,766.91 2,765.85 2,766.21 131,836.2K
14:45 2,766.29 2,766.29 2,765.88 2,766.28 85,927.6K
14:46 2,766.16 2,766.33 2,766.05 2,766.13 62,083.3K
14:47 2,765.89 2,766.47 2,765.76 2,766.47 83,869.2K
14:48 2,766.52 2,767.18 2,766.46 2,767.02 60,955.4K
14:49 2,767.02 2,767.13 2,766.73 2,766.75 49,283.0K
14:50 2,766.51 2,766.91 2,766.24 2,766.90 42,480.0K
14:51 2,766.92 2,767.26 2,766.68 2,767.04 60,970.7K
14:52 2,767.13 2,768.08 2,767.13 2,768.08 122,693.8K
14:53 2,768.15 2,768.64 2,768.15 2,768.64 120,050.2K
14:54 2,768.66 2,768.79 2,768.23 2,768.23 136,966.0K
14:55 2,768.09 2,768.62 2,767.65 2,768.62 89,345.7K
14:56 2,768.74 2,770.95 2,768.74 2,770.95 184,464.0K
14:57 2,770.90 2,771.57 2,770.90 2,771.19 161,485.6K
14:58 2,771.22 2,771.55 2,771.22 2,771.48 105,644.1K
14:59 2,771.44 2,771.44 2,770.84 2,770.87 77,464.5K
15:00 2,770.59 2,770.59 2,769.27 2,769.27 70,938.3K
15:01 2,769.37 2,769.37 2,769.09 2,769.15 42,969.8K
15:02 2,769.40 2,769.40 2,768.76 2,768.77 62,823.9K
15:03 2,768.71 2,769.79 2,768.61 2,769.79 88,610.7K
15:04 2,769.89 2,769.97 2,769.60 2,769.61 40,179.5K
15:05 2,769.55 2,769.55 2,768.91 2,769.32 86,652.8K
15:06 2,769.17 2,769.30 2,768.82 2,769.30 133,688.7K
15:07 2,769.43 2,769.43 2,767.76 2,768.25 77,971.7K
15:08 2,768.18 2,768.22 2,767.34 2,767.79 63,129.3K
15:09 2,767.74 2,767.81 2,767.51 2,767.61 38,153.6K
15:10 2,767.62 2,767.87 2,767.45 2,767.45 42,762.6K
15:11 2,767.47 2,767.55 2,766.83 2,766.98 75,189.9K
15:12 2,766.99 2,767.34 2,766.99 2,767.12 101,636.7K
15:13 2,767.02 2,768.35 2,767.02 2,768.35 94,064.5K
15:14 2,768.34 2,768.59 2,768.31 2,768.38 47,727.4K
15:15 2,768.41 2,768.41 2,767.62 2,767.70 64,880.0K
15:16 2,767.74 2,767.80 2,767.59 2,767.59 62,049.8K
15:17 2,767.63 2,767.66 2,767.21 2,767.21 25,469.6K
15:18 2,767.31 2,767.76 2,766.95 2,767.76 191,879.8K
15:19 2,767.86 2,768.52 2,767.86 2,768.41 57,084.3K
15:20 2,768.35 2,769.49 2,768.35 2,769.49 121,399.1K
15:21 2,769.50 2,769.62 2,769.37 2,769.60 69,611.8K
15:22 2,769.69 2,769.88 2,769.63 2,769.86 88,132.9K
15:23 2,769.90 2,770.23 2,769.76 2,769.80 69,200.7K
15:24 2,769.79 2,769.79 2,769.38 2,769.45 34,631.9K
15:25 2,769.32 2,769.38 2,768.83 2,768.85 37,378.1K
15:26 2,768.82 2,769.39 2,768.82 2,769.34 33,982.1K
15:27 2,769.74 2,769.81 2,768.97 2,769.07 47,793.9K
15:28 2,769.06 2,769.06 2,768.73 2,768.81 93,428.2K
15:29 2,769.00 2,769.42 2,768.97 2,768.99 31,444.3K
15:30 2,769.04 2,769.55 2,769.00 2,769.42 61,143.4K
15:31 2,769.38 2,769.38 2,768.77 2,768.83 89,878.1K
15:32 2,768.96 2,769.47 2,768.96 2,769.13 123,231.3K
15:33 2,768.98 2,769.50 2,768.98 2,769.43 75,665.2K
15:34 2,769.46 2,769.72 2,769.33 2,769.39 72,538.1K
15:35 2,769.35 2,770.08 2,769.33 2,769.78 181,558.8K
15:36 2,769.68 2,769.68 2,769.29 2,769.41 104,436.4K
15:37 2,769.51 2,769.93 2,769.45 2,769.45 64,109.1K
15:38 2,769.35 2,769.35 2,768.51 2,768.53 92,561.4K
15:39 2,768.54 2,768.54 2,767.45 2,767.45 131,990.0K
15:40 2,767.62 2,767.97 2,767.59 2,767.97 46,078.2K
15:41 2,768.04 2,768.18 2,767.99 2,767.99 64,507.5K
15:42 2,768.11 2,768.11 2,767.80 2,767.80 69,134.9K
15:43 2,767.76 2,768.06 2,767.71 2,767.91 37,912.9K
15:44 2,767.94 2,768.06 2,767.90 2,768.00 33,698.0K
15:45 2,768.01 2,768.01 2,767.40 2,767.40 52,538.2K
15:46 2,767.54 2,767.54 2,766.74 2,766.75 98,053.3K
15:47 2,766.61 2,766.69 2,765.75 2,765.79 159,825.5K
15:48 2,765.68 2,765.68 2,765.33 2,765.50 86,830.2K
15:49 2,765.39 2,765.40 2,764.42 2,764.47 198,298.0K
15:50 2,764.51 2,764.51 2,763.44 2,763.54 164,014.3K
15:51 2,763.43 2,765.33 2,763.43 2,765.26 88,807.8K
15:52 2,765.12 2,765.50 2,764.99 2,765.02 62,707.7K
15:53 2,764.92 2,766.32 2,764.76 2,765.63 92,917.1K
15:54 2,765.61 2,765.61 2,765.01 2,765.12 59,840.2K
15:55 2,765.23 2,765.62 2,765.01 2,765.44 43,487.4K
15:56 2,765.03 2,765.05 2,764.73 2,764.73 77,469.0K
15:57 2,764.84 2,764.84 2,763.48 2,763.48 193,223.0K
15:58 2,762.81 2,762.87 2,762.41 2,762.73 242,240.8K
15:59 2,762.80 2,762.93 2,762.04 2,762.04 120,505.9K
16:00 2,761.98 2,761.98 2,760.65 2,760.72 222,325.8K
16:01 2,760.63 2,761.16 2,760.60 2,761.10 176,402.0K
16:02 2,760.91 2,760.92 2,760.28 2,760.51 91,337.4K
16:03 2,760.55 2,760.65 2,759.91 2,759.91 136,360.6K
16:04 2,759.85 2,760.03 2,759.20 2,759.20 141,011.4K
16:05 2,759.33 2,760.53 2,759.01 2,760.53 141,623.6K
16:06 2,760.56 2,760.62 2,760.17 2,760.62 84,763.7K
16:07 2,760.72 2,760.72 2,759.56 2,759.57 97,856.2K
16:08 2,759.62 2,760.35 2,759.61 2,760.35 45,553.7K
16:09 2,760.41 2,760.48 2,758.97 2,758.97 91,818.6K
16:10 2,758.90 2,758.95 2,758.40 2,758.91 117,464.1K
16:11 2,758.69 2,759.19 2,758.69 2,758.80 103,687.8K
16:12 2,758.58 2,758.67 2,756.47 2,756.47 232,033.4K
16:13 2,756.37 2,756.37 2,755.48 2,755.48 222,376.8K
16:14 2,755.89 2,757.21 2,755.89 2,757.21 206,351.2K
16:15 2,757.17 2,757.17 2,756.87 2,757.09 63,840.5K
16:16 2,757.12 2,758.58 2,756.96 2,758.58 119,818.8K
16:17 2,758.56 2,760.10 2,758.56 2,760.05 193,501.6K
16:18 2,759.98 2,760.29 2,759.77 2,760.29 75,983.1K
16:19 2,760.29 2,760.56 2,760.08 2,760.10 77,969.0K
16:20 2,760.13 2,760.97 2,760.08 2,760.92 78,884.8K
16:21 2,760.72 2,761.15 2,760.68 2,761.07 60,128.3K
16:22 2,761.11 2,761.60 2,761.11 2,761.56 84,791.9K
16:23 2,761.47 2,761.47 2,760.30 2,760.35 66,517.9K
16:24 2,760.48 2,760.48 2,760.17 2,760.17 42,405.9K
16:25 2,760.39 2,760.57 2,760.39 2,760.53 53,893.1K
16:26 2,760.52 2,760.66 2,760.00 2,760.08 62,808.6K
16:27 2,760.10 2,760.15 2,759.27 2,759.27 65,232.3K
16:28 2,759.37 2,759.37 2,758.72 2,759.02 231,767.9K
16:29 2,759.16 2,759.16 2,758.31 2,758.32 82,336.6K
16:30 2,758.20 2,758.20 2,757.80 2,757.85 49,218.8K
16:31 2,758.07 2,758.99 2,758.07 2,758.31 106,142.0K
16:32 2,758.44 2,758.44 2,757.76 2,757.90 66,450.9K
16:33 2,758.19 2,759.46 2,758.19 2,759.24 82,527.1K
16:34 2,759.19 2,759.26 2,758.53 2,758.54 59,247.1K
16:35 2,758.58 2,758.88 2,758.34 2,758.49 77,717.1K
16:36 2,758.07 2,758.29 2,758.04 2,758.14 107,633.0K
16:37 2,758.16 2,758.16 2,757.80 2,757.80 117,204.5K
16:38 2,757.98 2,758.11 2,757.95 2,757.95 47,835.5K
16:39 2,758.48 2,758.54 2,757.27 2,757.27 106,718.4K
16:40 2,757.29 2,757.29 2,756.45 2,756.45 157,094.5K
16:41 2,756.36 2,756.36 2,755.44 2,755.47 149,866.4K
16:42 2,755.38 2,756.16 2,754.86 2,755.91 225,877.6K
16:43 2,756.08 2,757.50 2,756.08 2,757.38 131,200.2K
16:44 2,757.83 2,757.83 2,757.28 2,757.51 78,012.2K
16:45 2,757.56 2,757.56 2,756.83 2,757.10 62,984.7K
16:46 2,757.03 2,757.30 2,756.95 2,757.01 75,662.5K
16:47 2,756.80 2,756.85 2,756.56 2,756.56 50,562.5K
16:48 2,756.55 2,756.90 2,756.55 2,756.90 72,825.0K
16:49 2,756.61 2,756.89 2,756.60 2,756.71 71,609.1K
16:50 2,757.51 2,757.51 2,756.91 2,757.27 161,942.4K
16:51 2,757.36 2,758.78 2,757.36 2,758.77 188,704.2K
16:52 2,758.86 2,759.43 2,758.86 2,759.40 171,533.4K
16:53 2,759.43 2,760.85 2,759.43 2,760.85 221,843.7K
16:54 2,761.07 2,762.06 2,761.07 2,761.63 173,487.2K
16:55 2,761.74 2,761.74 2,760.81 2,761.14 144,130.2K
16:56 2,761.33 2,761.38 2,760.67 2,760.70 63,608.9K
16:57 2,760.75 2,761.58 2,760.75 2,761.31 73,923.9K
16:58 2,761.27 2,761.28 2,759.92 2,759.92 119,361.4K
16:59 2,759.64 2,759.64 2,759.07 2,759.07 74,804.4K
17:00 2,759.06 2,760.45 2,758.99 2,760.33 106,089.0K
17:01 2,760.63 2,760.73 2,760.18 2,760.49 91,003.1K
17:02 2,761.09 2,763.27 2,760.98 2,763.09 260,341.4K
17:03 2,763.41 2,763.41 2,762.86 2,762.91 148,632.1K
17:04 2,763.03 2,763.03 2,762.25 2,762.76 120,847.2K
17:05 2,762.93 2,763.51 2,762.62 2,762.62 106,259.6K
17:06 2,763.18 2,763.29 2,762.44 2,762.44 136,133.0K
17:07 2,762.46 2,763.11 2,762.20 2,763.08 46,740.1K
17:08 2,763.13 2,764.55 2,763.13 2,764.30 152,437.2K
17:09 2,764.49 2,764.62 2,764.42 2,764.49 95,397.5K
17:10 2,764.55 2,764.55 2,763.64 2,763.64 79,104.4K
17:11 2,763.39 2,763.63 2,763.39 2,763.49 94,875.6K
17:12 2,763.57 2,763.92 2,763.33 2,763.51 119,174.0K
17:13 2,763.03 2,763.25 2,762.90 2,763.15 187,038.6K
17:14 2,763.36 2,765.27 2,763.35 2,764.56 133,521.5K
17:15 2,764.66 2,764.98 2,764.66 2,764.90 117,722.8K
17:16 2,764.23 2,764.23 2,763.43 2,763.43 81,979.6K
17:17 2,764.30 2,764.43 2,764.11 2,764.23 107,819.5K
17:18 2,764.38 2,765.51 2,764.38 2,765.51 87,014.4K
17:19 2,765.53 2,766.53 2,765.46 2,766.53 136,309.2K
17:20 2,766.56 2,766.56 2,765.11 2,765.11 133,988.0K
17:21 2,765.16 2,765.17 2,764.60 2,764.63 72,772.0K
17:22 2,764.72 2,764.72 2,764.17 2,764.28 177,810.1K
17:23 2,764.27 2,764.43 2,763.98 2,764.42 76,871.0K
17:24 2,764.44 2,764.80 2,764.18 2,764.18 60,848.5K
17:25 2,764.09 2,764.09 2,762.59 2,762.59 249,375.8K
17:26 2,762.63 2,763.23 2,762.60 2,763.23 84,889.4K
17:27 2,763.28 2,763.55 2,763.27 2,763.39 60,418.2K
17:28 2,763.41 2,763.70 2,762.79 2,762.90 55,189.3K
17:29 2,762.97 2,764.40 2,762.92 2,764.40 41,775.1K
17:30 2,764.32 2,764.32 2,762.72 2,763.44 85,098.8K
17:31 2,763.69 2,763.69 2,762.55 2,762.68 55,944.3K
17:32 2,762.70 2,763.03 2,762.37 2,763.03 72,483.6K
17:33 2,763.17 2,764.31 2,763.17 2,764.23 94,890.4K
17:34 2,764.52 2,765.39 2,764.52 2,765.27 83,368.3K
17:35 2,765.25 2,765.60 2,765.22 2,765.37 70,177.5K
17:36 2,765.31 2,765.31 2,764.45 2,765.08 64,062.9K
17:37 2,765.08 2,765.25 2,764.49 2,765.25 80,675.9K
17:38 2,764.78 2,764.80 2,764.12 2,764.79 71,376.5K
17:39 2,764.52 2,764.52 2,763.79 2,763.84 67,640.1K
17:40 2,763.68 2,764.09 2,763.44 2,764.09 43,484.5K
17:41 2,764.20 2,764.25 2,763.78 2,763.78 53,166.8K
17:42 2,763.45 2,763.45 2,762.03 2,762.18 250,744.8K
17:43 2,762.05 2,762.50 2,762.05 2,762.41 121,380.5K
17:44 2,762.55 2,762.55 2,762.10 2,762.35 54,023.0K
17:45 2,762.31 2,762.31 2,761.30 2,761.36 117,810.7K
17:46 2,761.28 2,761.60 2,760.68 2,761.47 152,190.7K
17:47 2,761.56 2,761.70 2,760.91 2,761.13 149,742.0K
17:48 2,761.30 2,761.51 2,761.08 2,761.08 120,380.1K
17:49 2,760.74 2,760.87 2,760.21 2,760.32 205,862.0K
17:50 2,760.19 2,760.19 2,759.26 2,759.73 120,992.2K
17:51 2,759.87 2,760.35 2,759.50 2,760.35 170,759.1K
17:52 2,760.36 2,761.04 2,760.36 2,760.98 104,967.6K
17:53 2,760.75 2,760.90 2,760.73 2,760.79 71,040.9K
17:54 2,760.53 2,760.88 2,760.44 2,760.44 71,611.6K
17:55 2,760.57 2,760.57 2,760.18 2,760.18 62,032.9K
17:56 2,760.23 2,760.25 2,759.87 2,760.12 60,883.5K
17:57 2,760.13 2,761.24 2,760.13 2,761.20 82,920.0K
17:58 2,761.39 2,762.09 2,761.39 2,762.09 111,462.9K
17:59 2,762.18 2,762.18 2,761.00 2,761.00 72,987.1K
18:00 2,760.91 2,760.91 2,758.74 2,758.92 146,604.7K
18:01 2,759.01 2,760.54 2,759.01 2,760.47 60,388.7K
18:02 2,760.52 2,760.91 2,760.14 2,760.15 101,415.3K
18:03 2,759.83 2,760.22 2,759.44 2,759.49 74,007.3K
18:04 2,759.34 2,760.83 2,759.34 2,760.82 65,011.1K
18:05 2,761.02 2,761.66 2,760.90 2,761.66 148,731.7K
18:06 2,761.52 2,762.26 2,761.52 2,762.11 79,425.8K
18:07 2,762.19 2,762.54 2,762.19 2,762.30 62,377.4K
18:08 2,762.38 2,762.38 2,761.88 2,761.94 55,510.8K
18:09 2,762.03 2,762.77 2,762.03 2,762.77 82,137.2K
18:10 2,762.70 2,762.70 2,762.27 2,762.36 89,198.2K
18:11 2,762.41 2,763.19 2,762.41 2,763.19 130,332.1K
18:12 2,763.12 2,763.62 2,763.12 2,763.44 131,304.6K
18:13 2,763.41 2,763.46 2,762.77 2,762.84 74,617.8K
18:14 2,762.75 2,763.18 2,762.69 2,763.18 27,525.8K
18:15 2,763.26 2,763.55 2,763.23 2,763.49 48,657.9K
18:16 2,763.86 2,764.06 2,762.64 2,762.79 62,079.7K
18:17 2,762.87 2,763.10 2,762.54 2,763.10 44,890.2K
18:18 2,763.32 2,764.10 2,763.32 2,764.04 71,803.2K
18:19 2,764.22 2,764.78 2,764.07 2,764.07 96,154.5K
18:20 2,762.72 2,762.81 2,762.23 2,762.46 68,199.3K
18:21 2,762.53 2,762.70 2,762.26 2,762.65 47,799.5K
18:22 2,762.91 2,763.08 2,762.35 2,762.57 67,731.5K
18:23 2,762.61 2,762.61 2,761.41 2,761.51 59,554.4K
18:24 2,761.43 2,762.07 2,761.43 2,762.01 96,291.6K
18:25 2,761.72 2,762.26 2,761.72 2,762.14 51,148.9K
18:26 2,762.15 2,762.28 2,761.93 2,762.09 69,434.9K
18:27 2,762.02 2,762.02 2,760.98 2,761.43 147,463.4K
18:28 2,761.53 2,761.60 2,761.20 2,761.22 48,763.5K
18:29 2,761.61 2,761.87 2,761.54 2,761.87 82,780.8K
18:30 2,761.70 2,762.35 2,761.47 2,762.35 151,283.1K
18:31 2,762.46 2,762.55 2,762.17 2,762.40 68,373.3K
18:32 2,762.30 2,762.46 2,762.19 2,762.30 83,503.1K
18:33 2,762.38 2,762.69 2,762.16 2,762.54 230,635.9K
18:34 2,762.21 2,762.21 2,761.76 2,762.21 138,961.0K
18:35 2,762.29 2,762.29 2,760.67 2,760.78 181,319.8K
18:36 2,760.95 2,761.56 2,760.85 2,761.56 164,116.1K
18:37 2,761.60 2,761.60 2,761.04 2,761.38 63,006.2K
18:38 2,761.67 2,761.76 2,761.30 2,761.76 70,703.4K
18:39 2,761.59 2,762.04 2,761.59 2,761.90 128,509.6K
18:40 2,762.03 2,762.03 2,762.03 2,762.03 190,160.7K
18:43 2,761.48 2,761.48 2,761.48 2,761.48 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available