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 2,751.44 2,751.44 2,751.09 2,751.28 632,983.7K
10:01 2,751.27 2,751.48 2,750.73 2,751.48 80,661.6K
10:02 2,751.44 2,752.20 2,751.44 2,752.20 81,286.3K
10:03 2,752.42 2,755.41 2,752.42 2,755.41 256,450.6K
10:04 2,755.58 2,755.95 2,755.16 2,755.16 233,224.1K
10:05 2,754.98 2,755.21 2,753.94 2,753.94 107,579.6K
10:06 2,753.94 2,753.96 2,753.14 2,753.20 114,551.3K
10:07 2,753.39 2,753.39 2,752.98 2,752.98 64,712.7K
10:08 2,752.88 2,752.88 2,752.29 2,752.34 67,437.0K
10:09 2,752.42 2,752.46 2,751.98 2,751.98 59,995.2K
10:10 2,752.12 2,752.12 2,750.99 2,751.15 78,867.7K
10:11 2,750.74 2,750.79 2,750.53 2,750.53 53,802.6K
10:12 2,750.39 2,750.40 2,749.87 2,749.87 88,273.8K
10:13 2,750.08 2,750.57 2,749.48 2,749.58 60,770.3K
10:14 2,749.80 2,749.97 2,748.33 2,748.39 83,130.5K
10:15 2,748.42 2,748.42 2,747.52 2,747.60 76,186.5K
10:16 2,747.20 2,747.52 2,747.19 2,747.52 120,174.0K
10:17 2,748.01 2,748.78 2,748.01 2,748.64 61,888.5K
10:18 2,748.62 2,748.62 2,748.34 2,748.40 26,906.4K
10:19 2,748.42 2,749.94 2,748.41 2,749.94 111,326.8K
10:20 2,749.86 2,749.86 2,748.87 2,748.87 36,482.1K
10:21 2,748.90 2,749.08 2,748.90 2,748.93 65,758.5K
10:22 2,748.96 2,748.96 2,747.92 2,748.09 140,247.1K
10:23 2,748.36 2,748.36 2,747.29 2,747.29 56,100.4K
10:24 2,747.19 2,747.19 2,746.76 2,747.00 73,926.5K
10:25 2,747.22 2,747.22 2,745.74 2,745.74 144,094.4K
10:26 2,745.94 2,747.14 2,745.94 2,747.14 133,176.4K
10:27 2,747.11 2,747.44 2,746.93 2,747.44 63,684.9K
10:28 2,747.69 2,747.69 2,746.89 2,746.97 51,360.6K
10:29 2,746.89 2,746.89 2,746.52 2,746.75 55,394.3K
10:30 2,746.34 2,746.46 2,746.24 2,746.26 57,102.1K
10:31 2,746.29 2,748.30 2,746.29 2,748.26 101,218.4K
10:32 2,748.25 2,748.44 2,747.72 2,748.44 33,294.4K
10:33 2,748.40 2,748.66 2,748.40 2,748.66 45,763.2K
10:34 2,748.84 2,749.05 2,748.63 2,749.05 57,963.1K
10:35 2,749.08 2,749.69 2,748.85 2,749.48 95,844.7K
10:36 2,749.45 2,749.45 2,748.32 2,748.32 79,519.0K
10:37 2,748.27 2,748.30 2,747.69 2,747.69 47,391.8K
10:38 2,747.46 2,747.46 2,746.44 2,746.44 74,645.7K
10:39 2,746.22 2,746.30 2,745.98 2,746.30 64,804.7K
10:40 2,746.22 2,746.23 2,746.00 2,746.21 39,339.1K
10:41 2,746.46 2,747.24 2,746.46 2,747.24 31,445.1K
10:42 2,747.59 2,748.60 2,747.59 2,748.60 67,403.2K
10:43 2,748.80 2,748.80 2,747.70 2,747.70 85,531.2K
10:44 2,747.67 2,747.67 2,747.13 2,747.34 75,647.0K
10:45 2,747.43 2,748.08 2,747.37 2,748.08 67,176.6K
10:46 2,748.32 2,749.14 2,748.32 2,749.14 102,274.7K
10:47 2,749.17 2,749.39 2,749.02 2,749.33 104,823.7K
10:48 2,749.80 2,750.20 2,749.70 2,750.20 214,351.8K
10:49 2,750.08 2,750.31 2,749.89 2,750.31 100,933.2K
10:50 2,750.39 2,750.71 2,750.23 2,750.71 69,221.0K
10:51 2,750.67 2,750.82 2,750.29 2,750.82 60,251.3K
10:52 2,750.63 2,750.93 2,749.92 2,749.94 50,445.3K
10:53 2,749.78 2,749.78 2,749.49 2,749.60 35,785.2K
10:54 2,749.69 2,749.95 2,749.51 2,749.95 32,390.2K
10:55 2,749.97 2,750.39 2,749.97 2,750.33 40,085.1K
10:56 2,750.56 2,751.70 2,750.56 2,751.61 86,948.5K
10:57 2,751.58 2,751.78 2,751.31 2,751.34 47,908.0K
10:58 2,751.44 2,751.46 2,750.74 2,750.88 51,484.8K
10:59 2,750.85 2,750.85 2,749.66 2,749.82 77,026.1K
11:00 2,749.90 2,750.42 2,749.90 2,750.05 74,995.6K
11:01 2,749.84 2,749.96 2,749.69 2,749.80 53,620.6K
11:02 2,749.95 2,750.09 2,749.63 2,749.74 50,128.6K
11:03 2,749.73 2,749.80 2,749.51 2,749.51 21,515.6K
11:04 2,748.97 2,748.97 2,747.51 2,747.96 100,311.1K
11:05 2,747.98 2,748.26 2,747.80 2,748.26 41,377.7K
11:06 2,748.36 2,748.82 2,748.20 2,748.82 33,703.8K
11:07 2,749.07 2,749.12 2,748.87 2,749.08 19,256.4K
11:08 2,749.12 2,749.20 2,748.94 2,748.94 21,926.0K
11:09 2,749.08 2,749.08 2,748.42 2,748.43 32,332.7K
11:10 2,748.48 2,748.66 2,748.33 2,748.66 24,308.2K
11:11 2,748.66 2,748.66 2,748.04 2,748.52 39,129.4K
11:12 2,748.62 2,748.62 2,747.96 2,747.96 32,355.5K
11:13 2,747.84 2,747.87 2,747.23 2,747.32 45,875.9K
11:14 2,747.32 2,747.72 2,747.23 2,747.72 26,433.2K
11:15 2,747.91 2,748.31 2,747.88 2,748.31 55,191.7K
11:16 2,748.30 2,748.36 2,748.19 2,748.26 31,551.6K
11:17 2,748.23 2,748.29 2,747.82 2,747.83 62,798.0K
11:18 2,747.87 2,747.92 2,747.65 2,747.92 44,154.5K
11:19 2,747.84 2,748.16 2,747.77 2,748.11 46,647.7K
11:20 2,748.03 2,748.08 2,747.74 2,747.74 50,985.9K
11:21 2,747.77 2,747.86 2,747.19 2,747.19 66,478.4K
11:22 2,747.24 2,747.49 2,747.24 2,747.37 57,018.8K
11:23 2,747.39 2,747.52 2,747.25 2,747.27 46,648.5K
11:24 2,747.29 2,747.37 2,747.03 2,747.03 32,839.8K
11:25 2,746.97 2,747.02 2,746.55 2,746.72 67,786.4K
11:26 2,746.74 2,747.02 2,746.64 2,746.94 43,907.7K
11:27 2,747.10 2,747.10 2,746.52 2,746.87 56,419.0K
11:28 2,746.71 2,746.77 2,746.51 2,746.52 30,266.2K
11:29 2,746.74 2,747.09 2,746.74 2,747.09 48,215.6K
11:30 2,747.22 2,748.11 2,747.20 2,748.11 70,933.2K
11:31 2,748.23 2,748.37 2,748.05 2,748.11 33,569.7K
11:32 2,747.82 2,747.90 2,747.66 2,747.83 36,095.7K
11:33 2,747.83 2,748.48 2,747.77 2,748.48 54,473.7K
11:34 2,748.39 2,748.41 2,747.96 2,748.33 44,816.4K
11:35 2,748.48 2,748.48 2,747.79 2,747.81 56,647.8K
11:36 2,747.84 2,747.84 2,747.62 2,747.65 53,352.0K
11:37 2,747.72 2,747.72 2,747.07 2,747.61 32,988.3K
11:38 2,747.74 2,747.90 2,747.70 2,747.90 32,529.5K
11:39 2,747.84 2,748.20 2,747.84 2,748.00 35,861.1K
11:40 2,747.96 2,748.19 2,747.73 2,747.73 62,964.3K
11:41 2,747.69 2,748.04 2,747.68 2,747.94 25,284.6K
11:42 2,747.92 2,748.05 2,747.86 2,747.86 23,443.5K
11:43 2,747.95 2,748.12 2,747.83 2,748.08 14,750.0K
11:44 2,748.17 2,748.23 2,747.93 2,748.08 48,383.9K
11:45 2,748.06 2,748.18 2,748.04 2,748.18 25,704.4K
11:46 2,748.23 2,748.54 2,748.23 2,748.50 52,203.2K
11:47 2,748.66 2,748.99 2,748.66 2,748.95 44,592.0K
11:48 2,748.83 2,748.83 2,748.01 2,748.13 47,315.7K
11:49 2,748.39 2,748.39 2,747.93 2,747.97 37,637.7K
11:50 2,747.85 2,748.84 2,747.85 2,748.83 59,863.2K
11:51 2,748.99 2,749.22 2,748.96 2,749.22 45,901.1K
11:52 2,749.26 2,749.83 2,749.16 2,749.70 58,238.0K
11:53 2,749.67 2,750.05 2,749.67 2,750.00 81,342.0K
11:54 2,750.02 2,750.25 2,749.70 2,750.25 42,540.4K
11:55 2,750.40 2,750.77 2,750.40 2,750.77 52,831.0K
11:56 2,750.88 2,751.37 2,750.85 2,751.37 58,695.7K
11:57 2,751.41 2,751.41 2,750.99 2,751.06 51,911.2K
11:58 2,751.09 2,751.09 2,750.26 2,750.26 56,114.6K
11:59 2,750.49 2,750.58 2,749.81 2,750.10 43,837.0K
12:00 2,750.14 2,750.26 2,750.05 2,750.05 48,471.9K
12:01 2,750.32 2,750.32 2,749.95 2,749.97 69,554.5K
12:02 2,749.96 2,750.16 2,749.85 2,750.16 62,947.1K
12:03 2,750.06 2,750.29 2,749.98 2,750.29 82,869.7K
12:04 2,750.32 2,750.46 2,750.18 2,750.46 39,597.6K
12:05 2,750.52 2,750.71 2,750.50 2,750.71 63,781.2K
12:06 2,750.78 2,750.78 2,750.51 2,750.51 25,042.8K
12:07 2,750.43 2,750.68 2,750.43 2,750.59 35,354.6K
12:08 2,750.62 2,750.62 2,750.31 2,750.31 33,035.1K
12:09 2,750.33 2,750.53 2,750.32 2,750.50 27,555.1K
12:10 2,750.50 2,750.58 2,750.46 2,750.51 18,440.0K
12:11 2,750.60 2,750.61 2,750.44 2,750.46 24,470.1K
12:12 2,750.53 2,750.59 2,750.29 2,750.56 48,375.8K
12:13 2,750.17 2,750.19 2,749.91 2,749.91 59,702.4K
12:14 2,749.82 2,749.82 2,749.09 2,749.20 35,137.9K
12:15 2,749.26 2,749.46 2,749.21 2,749.34 25,404.1K
12:16 2,749.33 2,749.48 2,748.27 2,748.27 54,336.0K
12:17 2,748.00 2,748.00 2,747.10 2,747.26 105,991.3K
12:18 2,747.17 2,747.47 2,747.11 2,747.24 53,660.3K
12:19 2,747.28 2,747.28 2,746.93 2,746.93 66,143.4K
12:20 2,746.86 2,746.89 2,746.21 2,746.59 114,753.5K
12:21 2,746.65 2,747.20 2,746.65 2,747.20 51,034.5K
12:22 2,747.14 2,747.14 2,746.85 2,746.85 108,101.2K
12:23 2,746.85 2,747.63 2,746.85 2,747.54 41,139.1K
12:24 2,747.75 2,747.93 2,747.72 2,747.74 36,233.9K
12:25 2,747.69 2,747.91 2,747.62 2,747.62 22,397.0K
12:26 2,747.56 2,747.56 2,746.85 2,746.85 41,313.3K
12:27 2,746.83 2,747.40 2,746.74 2,747.40 44,185.5K
12:28 2,747.46 2,747.88 2,747.46 2,747.88 35,226.1K
12:29 2,747.91 2,748.36 2,747.91 2,748.35 41,474.5K
12:30 2,748.66 2,748.68 2,748.01 2,748.14 176,470.2K
12:31 2,748.10 2,748.72 2,748.10 2,748.72 85,699.5K
12:32 2,748.88 2,749.32 2,748.88 2,749.27 101,426.6K
12:33 2,749.16 2,749.30 2,749.16 2,749.23 69,308.8K
12:34 2,749.21 2,749.21 2,748.31 2,748.51 135,724.9K
12:35 2,748.24 2,748.30 2,747.24 2,747.33 147,868.0K
12:36 2,747.52 2,747.52 2,746.88 2,746.88 153,503.6K
12:37 2,747.03 2,747.26 2,746.99 2,747.26 69,708.8K
12:38 2,747.28 2,747.39 2,747.24 2,747.26 45,739.1K
12:39 2,747.36 2,747.44 2,747.33 2,747.40 41,379.8K
12:40 2,747.29 2,747.31 2,745.89 2,746.06 140,259.3K
12:41 2,745.94 2,746.01 2,745.88 2,745.95 48,410.9K
12:42 2,745.84 2,745.91 2,745.49 2,745.68 47,425.6K
12:43 2,745.69 2,745.69 2,745.53 2,745.66 58,239.2K
12:44 2,745.78 2,745.94 2,745.00 2,745.00 148,272.1K
12:45 2,744.96 2,744.98 2,744.13 2,744.17 195,270.4K
12:46 2,744.23 2,744.23 2,743.74 2,743.74 87,734.5K
12:47 2,743.71 2,743.83 2,743.63 2,743.83 58,165.2K
12:48 2,743.98 2,744.27 2,743.98 2,744.18 66,808.7K
12:49 2,744.24 2,744.27 2,743.87 2,743.87 73,585.0K
12:50 2,743.81 2,743.91 2,743.54 2,743.54 58,672.1K
12:51 2,743.58 2,743.58 2,743.17 2,743.25 78,845.8K
12:52 2,743.27 2,743.42 2,743.21 2,743.35 68,081.2K
12:53 2,743.57 2,744.19 2,743.57 2,744.02 60,707.2K
12:54 2,744.13 2,744.53 2,744.13 2,744.41 28,228.5K
12:55 2,744.89 2,745.96 2,744.89 2,745.90 95,490.2K
12:56 2,746.06 2,746.06 2,745.85 2,745.93 33,151.3K
12:57 2,745.84 2,745.84 2,745.49 2,745.74 43,826.0K
12:58 2,745.74 2,745.95 2,745.55 2,745.60 46,814.9K
12:59 2,745.54 2,745.54 2,745.33 2,745.38 59,699.6K
13:00 2,745.10 2,745.46 2,745.10 2,745.46 25,424.5K
13:01 2,745.54 2,745.89 2,745.54 2,745.68 51,178.7K
13:02 2,745.63 2,745.68 2,745.18 2,745.32 43,126.6K
13:03 2,745.41 2,745.41 2,744.87 2,745.00 27,665.8K
13:04 2,744.67 2,744.86 2,744.08 2,744.08 98,589.5K
13:05 2,743.67 2,743.74 2,743.52 2,743.71 112,093.4K
13:06 2,743.88 2,744.57 2,743.88 2,744.48 49,251.3K
13:07 2,744.44 2,744.71 2,744.34 2,744.44 64,077.4K
13:08 2,744.61 2,744.61 2,744.13 2,744.13 68,064.5K
13:09 2,743.93 2,744.12 2,743.89 2,743.98 65,786.6K
13:10 2,743.85 2,744.12 2,743.85 2,743.90 36,530.3K
13:11 2,743.71 2,743.72 2,743.16 2,743.16 53,694.1K
13:12 2,743.23 2,743.28 2,742.46 2,742.57 116,011.5K
13:13 2,742.56 2,742.56 2,742.18 2,742.34 71,970.9K
13:14 2,742.49 2,742.49 2,742.22 2,742.35 126,608.4K
13:15 2,742.19 2,742.40 2,742.11 2,742.21 114,343.4K
13:16 2,742.28 2,743.18 2,742.28 2,743.18 129,603.4K
13:17 2,743.32 2,743.92 2,743.20 2,743.92 55,654.9K
13:18 2,744.06 2,744.47 2,744.06 2,744.29 54,708.8K
13:19 2,744.19 2,744.41 2,744.19 2,744.32 31,165.4K
13:20 2,744.11 2,744.34 2,743.82 2,743.90 51,308.5K
13:21 2,743.88 2,743.88 2,743.70 2,743.79 38,644.2K
13:22 2,743.99 2,743.99 2,742.83 2,742.92 62,492.0K
13:23 2,742.84 2,742.84 2,742.25 2,742.25 76,879.7K
13:24 2,742.24 2,742.75 2,742.24 2,742.59 78,802.9K
13:25 2,742.85 2,743.61 2,742.85 2,743.43 29,370.6K
13:26 2,743.57 2,744.08 2,743.57 2,743.95 66,918.7K
13:27 2,744.13 2,744.40 2,744.11 2,744.20 60,702.9K
13:28 2,744.19 2,744.40 2,744.19 2,744.21 31,427.1K
13:29 2,744.28 2,745.06 2,744.25 2,745.06 40,794.1K
13:30 2,745.42 2,746.24 2,745.42 2,746.14 80,242.8K
13:31 2,746.31 2,746.60 2,746.20 2,746.22 64,213.3K
13:32 2,746.10 2,746.22 2,746.05 2,746.21 22,705.7K
13:33 2,746.28 2,746.36 2,746.04 2,746.07 24,478.7K
13:34 2,746.18 2,746.29 2,745.88 2,746.08 21,737.2K
13:35 2,746.20 2,746.25 2,745.51 2,745.51 37,354.3K
13:36 2,745.49 2,745.75 2,745.22 2,745.71 37,581.0K
13:37 2,745.78 2,745.99 2,745.43 2,745.97 29,367.6K
13:38 2,746.07 2,746.91 2,746.07 2,746.91 40,848.3K
13:39 2,746.74 2,746.98 2,746.65 2,746.94 59,805.9K
13:40 2,747.08 2,747.74 2,747.01 2,747.54 84,740.7K
13:41 2,747.62 2,747.81 2,747.05 2,747.05 96,318.4K
13:42 2,746.72 2,746.72 2,746.13 2,746.35 67,553.9K
13:43 2,746.48 2,746.66 2,746.48 2,746.66 27,935.7K
13:44 2,746.69 2,746.99 2,746.69 2,746.79 31,287.9K
13:45 2,746.80 2,747.01 2,746.80 2,747.01 41,453.3K
13:46 2,747.12 2,747.14 2,746.47 2,746.47 54,767.0K
13:47 2,746.41 2,746.79 2,746.41 2,746.79 39,511.2K
13:48 2,747.03 2,747.34 2,747.03 2,747.34 32,754.7K
13:49 2,747.14 2,747.14 2,746.85 2,746.94 54,422.8K
13:50 2,747.05 2,747.30 2,747.01 2,747.29 66,746.9K
13:51 2,747.20 2,747.20 2,746.78 2,746.83 24,387.2K
13:52 2,746.56 2,746.56 2,746.31 2,746.54 38,950.0K
13:53 2,746.60 2,746.64 2,746.35 2,746.41 46,074.4K
13:54 2,746.23 2,746.32 2,746.12 2,746.29 43,065.5K
13:55 2,746.36 2,746.53 2,746.29 2,746.49 45,013.4K
13:56 2,746.54 2,746.61 2,746.44 2,746.44 43,833.5K
13:57 2,746.53 2,746.60 2,746.24 2,746.28 24,297.0K
13:58 2,745.95 2,746.39 2,745.95 2,746.39 51,709.6K
13:59 2,746.38 2,746.54 2,746.32 2,746.34 67,226.7K
14:00 2,746.39 2,746.39 2,746.21 2,746.39 39,562.9K
14:01 2,746.29 2,746.48 2,746.29 2,746.40 42,014.5K
14:02 2,746.50 2,746.55 2,746.37 2,746.54 23,608.9K
14:03 2,746.50 2,746.50 2,746.25 2,746.48 20,900.0K
14:04 2,746.44 2,746.51 2,746.30 2,746.30 43,127.4K
14:05 2,746.25 2,746.66 2,746.25 2,746.39 48,166.7K
14:06 2,746.34 2,746.40 2,746.16 2,746.35 32,283.6K
14:07 2,746.21 2,746.24 2,745.69 2,745.69 53,765.1K
14:08 2,745.69 2,745.69 2,745.07 2,745.07 73,048.9K
14:09 2,744.74 2,744.74 2,742.18 2,742.42 407,780.0K
14:10 2,742.27 2,742.27 2,741.43 2,741.49 216,106.2K
14:11 2,741.72 2,742.34 2,741.72 2,742.34 101,411.2K
14:12 2,742.30 2,742.31 2,741.75 2,742.19 98,470.6K
14:13 2,742.06 2,742.37 2,742.06 2,742.37 46,798.6K
14:14 2,742.58 2,742.73 2,742.40 2,742.73 43,142.9K
14:15 2,743.03 2,743.03 2,741.62 2,741.72 64,978.9K
14:16 2,741.86 2,741.93 2,741.75 2,741.93 38,624.8K
14:17 2,741.91 2,741.91 2,740.25 2,740.25 193,935.3K
14:18 2,739.90 2,740.08 2,739.41 2,740.08 180,675.7K
14:19 2,740.30 2,740.46 2,740.07 2,740.08 56,053.2K
14:20 2,740.08 2,740.09 2,738.99 2,738.99 136,486.7K
14:21 2,739.38 2,741.04 2,739.38 2,740.87 201,587.0K
14:22 2,741.01 2,741.17 2,740.82 2,741.16 53,717.7K
14:23 2,741.10 2,741.10 2,740.48 2,740.48 76,415.9K
14:24 2,740.62 2,740.69 2,740.52 2,740.53 43,766.2K
14:25 2,740.46 2,740.52 2,738.65 2,738.65 137,447.2K
14:26 2,738.37 2,739.92 2,737.74 2,739.92 323,385.3K
14:27 2,739.64 2,740.08 2,739.39 2,740.08 146,825.5K
14:28 2,740.44 2,740.89 2,740.44 2,740.82 111,989.0K
14:29 2,740.88 2,741.25 2,740.83 2,741.25 64,114.3K
14:30 2,741.13 2,741.13 2,738.90 2,739.13 87,472.5K
14:31 2,739.12 2,739.21 2,736.46 2,736.69 228,727.3K
14:32 2,736.76 2,737.09 2,736.56 2,736.56 100,689.1K
14:33 2,736.80 2,737.84 2,736.80 2,737.79 77,857.7K
14:34 2,736.63 2,736.74 2,736.26 2,736.26 111,089.2K
14:35 2,736.27 2,736.52 2,735.74 2,736.45 119,857.9K
14:36 2,736.54 2,736.66 2,735.80 2,736.56 64,763.2K
14:37 2,736.38 2,736.91 2,736.24 2,736.91 54,616.3K
14:38 2,736.49 2,736.64 2,736.00 2,736.05 101,976.3K
14:39 2,735.93 2,736.06 2,732.50 2,733.07 312,534.8K
14:40 2,732.94 2,732.94 2,732.15 2,732.62 243,650.5K
14:41 2,732.71 2,732.98 2,732.51 2,732.97 131,589.9K
14:42 2,733.13 2,733.29 2,732.41 2,733.02 97,875.6K
14:43 2,732.98 2,732.98 2,732.49 2,732.67 77,964.6K
14:44 2,732.90 2,734.36 2,732.85 2,734.36 97,761.2K
14:45 2,734.37 2,734.53 2,733.90 2,733.90 76,450.7K
14:46 2,733.80 2,735.64 2,733.76 2,735.41 125,807.6K
14:47 2,735.39 2,735.77 2,735.36 2,735.62 75,634.5K
14:48 2,735.58 2,735.78 2,735.15 2,735.41 66,569.8K
14:49 2,735.51 2,735.67 2,734.53 2,734.57 98,764.2K
14:50 2,734.58 2,734.73 2,734.27 2,734.73 80,984.1K
14:51 2,734.29 2,734.54 2,732.06 2,732.37 172,435.5K
14:52 2,732.45 2,732.45 2,730.20 2,730.24 242,317.5K
14:53 2,730.07 2,730.60 2,729.88 2,730.59 191,151.5K
14:54 2,730.59 2,731.49 2,730.59 2,731.32 195,073.3K
14:55 2,730.99 2,731.00 2,728.07 2,728.27 326,363.6K
14:56 2,728.45 2,728.45 2,727.51 2,727.88 308,327.7K
14:57 2,727.59 2,728.11 2,727.26 2,727.26 196,036.4K
14:58 2,727.32 2,727.71 2,726.68 2,726.68 288,719.8K
14:59 2,726.65 2,727.39 2,726.43 2,727.39 214,380.9K
15:00 2,727.41 2,727.41 2,726.04 2,726.04 168,265.8K
15:01 2,726.13 2,726.52 2,725.93 2,726.52 126,251.8K
15:02 2,727.00 2,728.47 2,727.00 2,728.47 165,784.4K
15:03 2,728.52 2,729.00 2,728.50 2,728.79 100,676.7K
15:04 2,728.91 2,729.18 2,728.79 2,728.91 78,695.8K
15:05 2,728.76 2,728.99 2,728.72 2,728.93 74,145.6K
15:06 2,729.04 2,730.65 2,729.04 2,730.61 110,220.8K
15:07 2,730.57 2,730.98 2,730.57 2,730.89 95,455.3K
15:08 2,730.91 2,731.40 2,729.36 2,729.70 153,530.2K
15:09 2,729.75 2,729.75 2,729.27 2,729.42 46,796.5K
15:10 2,729.50 2,730.81 2,729.34 2,730.81 75,214.9K
15:11 2,730.85 2,730.85 2,729.89 2,729.89 61,542.3K
15:12 2,729.74 2,730.80 2,729.69 2,730.77 82,342.1K
15:13 2,731.05 2,731.05 2,729.46 2,729.80 147,284.1K
15:14 2,729.57 2,730.23 2,729.32 2,730.23 69,225.4K
15:15 2,730.42 2,730.64 2,730.42 2,730.61 48,607.2K
15:16 2,730.89 2,730.99 2,730.56 2,730.99 76,376.1K
15:17 2,731.27 2,731.96 2,731.27 2,731.83 92,342.5K
15:18 2,731.96 2,732.71 2,731.91 2,732.71 93,722.0K
15:19 2,732.92 2,732.96 2,732.20 2,732.20 117,284.2K
15:20 2,731.34 2,731.37 2,730.99 2,731.30 73,422.7K
15:21 2,731.18 2,732.71 2,731.18 2,732.71 55,097.3K
15:22 2,732.99 2,733.29 2,732.99 2,733.17 65,021.8K
15:23 2,733.14 2,733.14 2,732.01 2,732.52 50,502.1K
15:24 2,732.68 2,733.05 2,732.56 2,732.92 38,193.9K
15:25 2,732.90 2,732.90 2,732.02 2,732.10 41,380.7K
15:26 2,732.16 2,732.26 2,731.96 2,732.09 45,167.5K
15:27 2,731.95 2,732.40 2,731.85 2,732.40 38,405.2K
15:28 2,732.52 2,733.12 2,732.47 2,732.81 47,178.5K
15:29 2,732.87 2,733.00 2,732.80 2,732.91 36,279.6K
15:30 2,732.80 2,732.80 2,731.02 2,731.02 144,714.9K
15:31 2,731.12 2,732.11 2,731.12 2,732.11 35,675.3K
15:32 2,732.20 2,732.75 2,732.15 2,732.67 23,761.7K
15:33 2,732.71 2,734.10 2,732.71 2,733.44 49,800.4K
15:34 2,733.64 2,733.78 2,733.13 2,733.31 37,664.1K
15:35 2,733.36 2,733.43 2,732.25 2,732.25 48,957.9K
15:36 2,732.43 2,732.58 2,732.43 2,732.55 27,204.0K
15:37 2,732.64 2,732.83 2,732.34 2,732.34 32,406.0K
15:38 2,732.22 2,732.42 2,732.22 2,732.35 28,152.6K
15:39 2,732.30 2,732.43 2,732.14 2,732.19 26,876.2K
15:40 2,732.25 2,732.56 2,732.25 2,732.55 34,042.5K
15:41 2,732.69 2,733.21 2,732.66 2,732.72 53,041.7K
15:42 2,732.66 2,732.83 2,732.31 2,732.83 52,284.2K
15:43 2,732.79 2,732.79 2,731.39 2,731.47 62,311.0K
15:44 2,730.95 2,731.82 2,730.95 2,731.82 95,695.9K
15:45 2,732.14 2,732.14 2,731.11 2,731.14 44,708.6K
15:46 2,731.29 2,731.29 2,730.65 2,731.07 47,065.6K
15:47 2,731.19 2,731.82 2,731.18 2,731.82 36,799.1K
15:48 2,731.75 2,731.75 2,731.16 2,731.23 32,274.0K
15:49 2,731.63 2,731.65 2,731.18 2,731.52 36,509.0K
15:50 2,731.42 2,731.47 2,729.38 2,729.38 96,073.6K
15:51 2,729.20 2,729.80 2,729.20 2,729.80 113,509.2K
15:52 2,729.80 2,729.80 2,728.43 2,728.69 56,818.9K
15:53 2,728.86 2,729.47 2,728.74 2,728.90 35,263.3K
15:54 2,729.00 2,729.51 2,728.30 2,728.30 61,381.5K
15:55 2,728.32 2,728.48 2,728.32 2,728.41 22,203.1K
15:56 2,728.68 2,728.74 2,728.31 2,728.41 40,403.1K
15:57 2,728.38 2,728.43 2,727.72 2,727.72 63,554.2K
15:58 2,725.96 2,726.13 2,725.78 2,725.81 317,812.1K
15:59 2,725.87 2,725.94 2,725.40 2,725.76 112,020.8K
16:00 2,725.02 2,725.23 2,724.61 2,724.83 170,228.4K
16:01 2,724.97 2,726.89 2,724.97 2,726.85 96,373.9K
16:02 2,727.60 2,727.78 2,727.30 2,727.73 66,088.4K
16:03 2,727.82 2,728.57 2,727.82 2,728.57 68,023.9K
16:04 2,729.04 2,730.14 2,729.04 2,730.14 75,590.7K
16:05 2,730.38 2,730.38 2,729.81 2,729.91 54,027.4K
16:06 2,729.97 2,729.97 2,729.54 2,729.59 29,307.1K
16:07 2,729.60 2,730.07 2,729.60 2,730.07 41,312.8K
16:08 2,730.06 2,731.21 2,730.06 2,731.19 66,789.5K
16:09 2,731.16 2,731.17 2,729.41 2,729.47 63,400.9K
16:10 2,729.90 2,731.15 2,729.90 2,731.15 53,477.8K
16:11 2,731.24 2,731.53 2,730.28 2,730.53 40,710.0K
16:12 2,730.52 2,731.66 2,730.52 2,731.66 65,566.6K
16:13 2,732.05 2,732.13 2,731.37 2,731.97 48,034.0K
16:14 2,732.10 2,732.25 2,731.84 2,731.84 24,749.9K
16:15 2,731.81 2,731.81 2,730.30 2,730.48 50,486.7K
16:16 2,730.46 2,731.68 2,730.46 2,731.62 28,046.6K
16:17 2,731.87 2,732.35 2,731.81 2,732.21 31,181.8K
16:18 2,732.23 2,732.63 2,732.02 2,732.63 61,647.3K
16:19 2,732.65 2,732.65 2,731.68 2,731.68 35,494.8K
16:20 2,731.84 2,731.91 2,731.51 2,731.57 48,557.6K
16:21 2,731.54 2,731.54 2,730.90 2,730.92 30,450.7K
16:22 2,730.81 2,731.41 2,730.81 2,731.41 29,532.4K
16:23 2,731.53 2,731.91 2,731.53 2,731.65 21,986.3K
16:24 2,731.68 2,731.74 2,731.59 2,731.74 14,047.2K
16:25 2,731.39 2,731.87 2,731.39 2,731.86 25,133.2K
16:26 2,732.08 2,732.60 2,732.08 2,732.60 25,582.5K
16:27 2,732.64 2,733.01 2,732.64 2,733.01 27,320.6K
16:28 2,733.01 2,733.33 2,732.60 2,732.73 55,319.8K
16:29 2,732.84 2,733.38 2,732.84 2,733.38 36,938.5K
16:30 2,733.41 2,733.41 2,731.61 2,731.80 69,599.2K
16:31 2,732.01 2,732.52 2,731.89 2,732.52 26,416.1K
16:32 2,732.46 2,732.46 2,731.59 2,731.59 49,756.8K
16:33 2,731.60 2,731.69 2,731.59 2,731.63 34,279.8K
16:34 2,731.45 2,731.61 2,730.23 2,730.44 79,537.6K
16:35 2,730.60 2,730.64 2,730.16 2,730.35 31,945.7K
16:36 2,730.22 2,730.55 2,730.22 2,730.40 32,792.1K
16:37 2,730.66 2,730.80 2,730.53 2,730.62 39,334.2K
16:38 2,730.58 2,730.84 2,730.48 2,730.84 26,430.7K
16:39 2,730.98 2,732.68 2,730.98 2,732.68 47,737.4K
16:40 2,732.99 2,733.47 2,732.99 2,733.19 61,355.9K
16:41 2,733.31 2,733.43 2,733.21 2,733.36 75,579.2K
16:42 2,733.29 2,734.13 2,733.29 2,734.13 49,825.5K
16:43 2,734.22 2,734.22 2,733.67 2,733.77 52,940.9K
16:44 2,733.88 2,734.10 2,733.77 2,733.77 94,973.9K
16:45 2,733.65 2,733.65 2,733.12 2,733.36 76,374.5K
16:46 2,733.28 2,733.60 2,732.49 2,732.49 42,122.5K
16:47 2,732.46 2,732.65 2,732.30 2,732.30 29,807.1K
16:48 2,732.19 2,732.22 2,729.53 2,729.79 120,022.7K
16:49 2,729.82 2,729.90 2,729.10 2,729.10 62,423.8K
16:50 2,729.09 2,729.09 2,728.35 2,728.62 37,600.4K
16:51 2,728.68 2,728.90 2,728.65 2,728.84 25,580.7K
16:52 2,728.79 2,729.73 2,728.79 2,729.52 48,236.4K
16:53 2,729.32 2,729.32 2,728.87 2,729.04 39,143.6K
16:54 2,729.16 2,729.46 2,729.15 2,729.40 22,133.1K
16:55 2,729.48 2,730.02 2,729.48 2,730.02 26,870.7K
16:56 2,730.10 2,730.61 2,730.10 2,730.61 35,991.0K
16:57 2,730.66 2,730.66 2,729.34 2,729.97 34,087.4K
16:58 2,730.12 2,730.12 2,729.54 2,729.98 26,918.0K
16:59 2,730.07 2,730.78 2,729.91 2,730.78 23,068.3K
17:00 2,730.66 2,730.67 2,729.26 2,729.51 44,917.3K
17:01 2,729.35 2,729.40 2,728.32 2,728.59 67,126.1K
17:02 2,728.43 2,728.43 2,727.95 2,727.95 69,964.9K
17:03 2,728.05 2,728.44 2,727.87 2,728.44 63,606.3K
17:04 2,728.79 2,729.68 2,728.79 2,729.60 87,857.0K
17:05 2,729.70 2,730.22 2,729.66 2,730.15 33,740.3K
17:06 2,730.38 2,730.84 2,730.32 2,730.41 30,017.2K
17:07 2,730.23 2,730.26 2,729.98 2,729.98 17,863.0K
17:08 2,730.10 2,730.59 2,730.10 2,730.59 18,428.9K
17:09 2,730.57 2,730.57 2,729.49 2,729.49 27,778.4K
17:10 2,729.29 2,729.29 2,728.24 2,728.34 70,148.1K
17:11 2,728.47 2,728.47 2,727.94 2,728.11 72,210.1K
17:12 2,728.27 2,728.27 2,727.71 2,727.76 70,711.4K
17:13 2,727.60 2,727.72 2,727.32 2,727.51 91,094.9K
17:14 2,727.61 2,727.61 2,727.31 2,727.42 56,482.9K
17:15 2,727.38 2,728.35 2,727.29 2,728.35 74,759.3K
17:16 2,728.40 2,728.79 2,728.40 2,728.79 36,512.4K
17:17 2,728.81 2,728.81 2,728.49 2,728.49 30,189.5K
17:18 2,728.58 2,728.58 2,728.01 2,728.05 30,827.7K
17:19 2,728.21 2,728.86 2,728.21 2,728.86 15,783.9K
17:20 2,729.02 2,729.13 2,729.02 2,729.13 23,961.2K
17:21 2,729.17 2,729.17 2,728.75 2,728.76 19,656.4K
17:22 2,728.76 2,728.76 2,728.37 2,728.43 39,068.9K
17:23 2,728.59 2,729.11 2,728.39 2,729.11 30,737.5K
17:24 2,729.19 2,729.81 2,729.17 2,729.80 41,181.6K
17:25 2,729.82 2,730.26 2,729.82 2,730.10 37,044.8K
17:26 2,730.08 2,730.08 2,729.51 2,729.59 36,123.3K
17:27 2,729.60 2,729.60 2,729.13 2,729.48 41,722.3K
17:28 2,729.37 2,729.66 2,729.21 2,729.66 34,003.4K
17:29 2,729.65 2,729.91 2,729.65 2,729.70 20,671.4K
17:30 2,729.65 2,729.94 2,729.65 2,729.92 23,584.5K
17:31 2,729.69 2,729.71 2,729.58 2,729.59 26,256.6K
17:32 2,729.59 2,730.63 2,729.53 2,730.63 80,300.2K
17:33 2,730.75 2,731.12 2,730.68 2,731.08 40,493.8K
17:34 2,731.16 2,731.41 2,731.03 2,731.10 57,621.9K
17:35 2,731.12 2,731.36 2,730.98 2,731.27 39,953.1K
17:36 2,730.96 2,731.64 2,730.96 2,731.64 43,101.5K
17:37 2,731.92 2,732.80 2,731.92 2,732.65 89,520.4K
17:38 2,732.74 2,733.01 2,732.74 2,733.01 69,789.1K
17:39 2,732.27 2,732.31 2,731.95 2,732.25 53,935.1K
17:40 2,732.21 2,732.21 2,731.89 2,731.89 51,864.0K
17:41 2,731.86 2,731.86 2,731.23 2,731.33 45,201.6K
17:42 2,731.32 2,731.38 2,731.20 2,731.26 32,407.1K
17:43 2,731.03 2,731.63 2,731.03 2,731.50 24,502.0K
17:44 2,731.42 2,731.56 2,731.22 2,731.56 22,960.1K
17:45 2,731.56 2,731.56 2,731.27 2,731.35 36,335.2K
17:46 2,731.32 2,731.39 2,730.79 2,731.11 24,618.6K
17:47 2,731.07 2,731.13 2,730.85 2,731.01 42,164.6K
17:48 2,730.78 2,730.82 2,729.94 2,729.94 103,101.2K
17:49 2,729.82 2,730.13 2,729.76 2,729.82 80,383.9K
17:50 2,729.68 2,729.80 2,729.18 2,729.53 96,180.0K
17:51 2,729.75 2,729.93 2,729.59 2,729.93 65,769.4K
17:52 2,730.14 2,730.26 2,729.29 2,729.29 53,116.1K
17:53 2,729.68 2,729.74 2,729.24 2,729.74 21,505.3K
17:54 2,729.82 2,730.54 2,729.82 2,730.54 20,490.4K
17:55 2,730.50 2,730.86 2,730.42 2,730.86 37,876.9K
17:56 2,730.77 2,731.10 2,730.77 2,731.10 25,777.7K
17:57 2,731.21 2,731.43 2,731.21 2,731.40 46,640.3K
17:58 2,731.40 2,731.50 2,731.30 2,731.50 39,968.2K
17:59 2,731.59 2,731.65 2,731.31 2,731.31 28,715.6K
18:00 2,731.34 2,731.34 2,730.93 2,730.93 29,434.1K
18:01 2,730.96 2,730.96 2,730.62 2,730.73 48,525.7K
18:02 2,730.59 2,730.59 2,730.03 2,730.11 53,083.8K
18:03 2,730.21 2,730.67 2,730.16 2,730.67 50,788.5K
18:04 2,730.64 2,730.83 2,730.63 2,730.77 18,959.2K
18:05 2,730.62 2,731.19 2,730.55 2,731.16 55,068.2K
18:06 2,731.16 2,731.16 2,730.91 2,731.02 52,183.2K
18:07 2,731.04 2,731.11 2,730.64 2,730.69 42,879.9K
18:08 2,730.66 2,730.66 2,730.05 2,730.09 44,688.9K
18:09 2,730.08 2,730.48 2,730.07 2,730.48 49,198.1K
18:10 2,730.43 2,730.60 2,730.41 2,730.60 61,558.7K
18:11 2,730.64 2,730.65 2,730.48 2,730.54 45,490.7K
18:12 2,730.56 2,730.56 2,729.93 2,729.93 69,527.8K
18:13 2,729.80 2,729.88 2,727.69 2,727.69 186,838.0K
18:14 2,727.69 2,727.82 2,727.41 2,727.82 89,399.1K
18:15 2,727.57 2,728.05 2,727.32 2,728.00 121,122.0K
18:16 2,728.04 2,728.49 2,728.04 2,728.49 91,391.2K
18:17 2,728.52 2,728.52 2,728.16 2,728.16 69,635.9K
18:18 2,728.20 2,728.55 2,728.16 2,728.20 85,819.0K
18:19 2,728.16 2,728.99 2,727.95 2,728.99 71,073.1K
18:20 2,728.77 2,729.44 2,728.77 2,729.37 93,063.8K
18:21 2,729.37 2,729.39 2,729.08 2,729.11 66,537.6K
18:22 2,728.90 2,729.34 2,728.82 2,729.23 57,064.7K
18:23 2,729.18 2,729.32 2,728.99 2,729.10 34,704.4K
18:24 2,729.14 2,729.18 2,728.95 2,729.08 26,604.4K
18:25 2,729.20 2,729.20 2,728.88 2,728.90 42,475.4K
18:26 2,728.78 2,728.82 2,728.68 2,728.74 53,940.1K
18:27 2,728.64 2,728.94 2,728.64 2,728.93 39,974.8K
18:28 2,728.96 2,729.44 2,728.96 2,729.44 54,948.6K
18:29 2,729.35 2,729.41 2,729.24 2,729.24 53,591.4K
18:30 2,729.30 2,729.43 2,729.27 2,729.37 55,473.7K
18:31 2,729.33 2,729.35 2,728.71 2,728.71 64,709.3K
18:32 2,728.83 2,728.94 2,728.75 2,728.94 45,186.5K
18:33 2,729.01 2,729.03 2,728.91 2,728.91 31,046.7K
18:34 2,728.65 2,728.86 2,728.59 2,728.59 58,550.3K
18:35 2,728.71 2,729.16 2,728.63 2,728.96 64,201.3K
18:36 2,729.02 2,729.13 2,728.88 2,728.91 27,812.7K
18:37 2,728.74 2,728.89 2,728.70 2,728.85 23,680.5K
18:38 2,728.91 2,728.96 2,728.71 2,728.92 24,930.1K
18:39 2,728.94 2,729.08 2,728.88 2,729.08 25,825.0K
18:40 2,728.81 2,728.81 2,728.81 2,728.81 229,400.9K
18:43 2,727.98 2,727.98 2,727.98 2,727.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available