MOEX Russia Index

IMOEX
🏛️ russian-federation →
2,682.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,792.44 2,792.58 2,792.24 2,792.58 398,939.5K
10:01 2,792.52 2,793.17 2,792.30 2,792.91 58,611.1K
10:02 2,792.85 2,793.29 2,792.80 2,793.29 47,801.5K
10:03 2,793.37 2,794.31 2,793.30 2,794.31 100,296.9K
10:04 2,794.59 2,798.17 2,794.59 2,798.17 345,941.5K
10:05 2,797.74 2,797.78 2,796.95 2,796.95 145,991.2K
10:06 2,796.65 2,796.65 2,795.75 2,795.87 136,498.5K
10:07 2,796.20 2,796.33 2,796.08 2,796.08 92,723.7K
10:08 2,796.21 2,796.97 2,796.21 2,796.96 128,517.8K
10:09 2,796.78 2,797.01 2,796.59 2,796.71 118,399.9K
10:10 2,796.69 2,797.05 2,795.99 2,796.96 97,280.6K
10:11 2,796.56 2,796.56 2,795.29 2,795.29 103,253.3K
10:12 2,795.35 2,795.44 2,795.14 2,795.16 120,033.0K
10:13 2,794.93 2,794.93 2,794.58 2,794.60 95,990.8K
10:14 2,794.76 2,794.76 2,794.45 2,794.46 70,011.1K
10:15 2,794.44 2,794.44 2,793.81 2,793.81 198,769.1K
10:16 2,793.76 2,793.93 2,793.76 2,793.93 118,072.3K
10:17 2,793.75 2,795.10 2,793.58 2,795.08 130,349.1K
10:18 2,795.32 2,795.69 2,795.32 2,795.69 80,055.4K
10:19 2,795.65 2,795.65 2,794.45 2,794.46 91,250.2K
10:20 2,794.43 2,794.43 2,793.61 2,793.61 94,301.9K
10:21 2,793.66 2,793.66 2,793.21 2,793.21 85,135.3K
10:22 2,793.20 2,793.23 2,792.40 2,792.41 114,344.4K
10:23 2,792.28 2,792.29 2,791.36 2,791.36 112,993.0K
10:24 2,791.22 2,791.22 2,790.29 2,790.49 148,345.0K
10:25 2,790.34 2,790.34 2,789.89 2,790.02 119,290.3K
10:26 2,790.16 2,791.21 2,790.10 2,790.92 95,399.2K
10:27 2,790.95 2,791.25 2,790.95 2,791.17 78,168.5K
10:28 2,790.85 2,790.85 2,790.01 2,790.01 82,054.1K
10:29 2,790.10 2,790.21 2,789.84 2,790.09 154,141.6K
10:30 2,790.43 2,791.41 2,790.43 2,791.41 102,583.0K
10:31 2,791.53 2,791.84 2,791.47 2,791.70 62,616.7K
10:32 2,791.71 2,791.71 2,791.28 2,791.36 28,923.4K
10:33 2,791.29 2,791.32 2,790.37 2,790.37 42,376.5K
10:34 2,790.24 2,790.25 2,789.87 2,789.99 59,887.8K
10:35 2,789.87 2,790.02 2,789.70 2,789.76 134,576.4K
10:36 2,789.60 2,789.68 2,789.09 2,789.09 87,056.8K
10:37 2,788.44 2,788.65 2,788.31 2,788.31 147,275.8K
10:38 2,788.36 2,788.40 2,787.34 2,787.34 252,143.9K
10:39 2,787.46 2,787.54 2,786.47 2,786.51 294,880.7K
10:40 2,785.95 2,786.06 2,785.66 2,785.66 344,206.3K
10:41 2,785.53 2,785.63 2,785.01 2,785.01 120,222.7K
10:42 2,785.17 2,785.17 2,784.16 2,784.93 156,197.7K
10:43 2,785.05 2,786.22 2,784.67 2,786.22 120,034.5K
10:44 2,786.34 2,786.34 2,785.99 2,786.31 95,836.1K
10:45 2,786.02 2,786.02 2,785.23 2,785.44 87,008.4K
10:46 2,785.46 2,785.54 2,784.81 2,784.81 107,555.2K
10:47 2,784.80 2,784.80 2,784.49 2,784.60 113,809.7K
10:48 2,784.43 2,784.43 2,783.33 2,783.33 232,544.0K
10:49 2,783.25 2,783.78 2,783.12 2,783.78 130,825.6K
10:50 2,783.84 2,784.48 2,783.79 2,784.10 83,576.6K
10:51 2,783.90 2,784.08 2,783.67 2,783.86 73,682.1K
10:52 2,783.98 2,784.77 2,783.98 2,784.48 104,901.1K
10:53 2,784.45 2,784.66 2,784.31 2,784.66 72,638.1K
10:54 2,784.40 2,784.62 2,784.27 2,784.62 41,065.9K
10:55 2,784.72 2,785.16 2,784.72 2,784.85 58,593.1K
10:56 2,785.51 2,786.23 2,785.51 2,786.11 103,352.2K
10:57 2,786.32 2,786.59 2,786.32 2,786.59 89,291.6K
10:58 2,786.79 2,787.33 2,786.79 2,787.33 81,687.6K
10:59 2,787.34 2,787.53 2,787.25 2,787.52 62,066.2K
11:00 2,787.46 2,787.50 2,787.32 2,787.40 90,457.6K
11:01 2,787.41 2,787.49 2,787.29 2,787.38 75,804.8K
11:02 2,787.43 2,787.43 2,787.15 2,787.20 28,404.7K
11:03 2,786.10 2,786.24 2,786.07 2,786.21 70,651.6K
11:04 2,786.11 2,786.80 2,786.09 2,786.80 59,010.9K
11:05 2,786.78 2,787.21 2,786.65 2,787.21 46,346.7K
11:06 2,787.11 2,787.25 2,786.97 2,786.97 58,696.6K
11:07 2,786.92 2,787.29 2,786.75 2,787.29 45,479.4K
11:08 2,787.37 2,787.46 2,787.21 2,787.38 50,736.1K
11:09 2,787.43 2,787.43 2,787.20 2,787.20 27,915.1K
11:10 2,787.22 2,787.23 2,786.55 2,786.61 39,837.2K
11:11 2,786.56 2,786.71 2,786.44 2,786.59 49,522.4K
11:12 2,786.54 2,786.67 2,786.54 2,786.56 16,347.6K
11:13 2,786.68 2,786.70 2,786.56 2,786.64 19,281.6K
11:14 2,786.70 2,786.92 2,786.57 2,786.92 35,266.0K
11:15 2,787.11 2,787.36 2,787.11 2,787.26 50,174.7K
11:16 2,787.25 2,788.03 2,787.25 2,788.03 84,026.7K
11:17 2,787.95 2,788.00 2,787.72 2,787.72 83,171.7K
11:18 2,787.75 2,788.28 2,787.75 2,788.27 80,728.1K
11:19 2,788.30 2,788.81 2,788.19 2,788.68 120,231.6K
11:20 2,788.33 2,788.33 2,787.57 2,787.61 77,578.8K
11:21 2,787.52 2,788.23 2,787.52 2,788.14 31,662.7K
11:22 2,788.27 2,788.54 2,788.07 2,788.54 81,470.2K
11:23 2,789.07 2,790.14 2,788.99 2,790.14 152,562.1K
11:24 2,790.12 2,790.32 2,789.98 2,790.32 98,636.7K
11:25 2,790.33 2,790.38 2,789.33 2,789.33 110,751.0K
11:26 2,789.39 2,789.53 2,789.30 2,789.30 61,207.4K
11:27 2,788.79 2,789.10 2,788.79 2,789.09 84,532.8K
11:28 2,789.07 2,789.14 2,788.99 2,789.12 75,486.8K
11:29 2,789.06 2,789.15 2,788.93 2,788.93 36,245.2K
11:30 2,788.94 2,788.94 2,788.62 2,788.71 47,205.2K
11:31 2,788.62 2,788.75 2,788.54 2,788.70 42,117.0K
11:32 2,788.57 2,788.62 2,788.44 2,788.53 31,436.8K
11:33 2,788.60 2,788.67 2,788.48 2,788.48 89,932.9K
11:34 2,788.60 2,788.64 2,788.49 2,788.50 35,897.9K
11:35 2,788.50 2,788.57 2,788.33 2,788.33 30,572.3K
11:36 2,788.23 2,788.23 2,787.73 2,787.73 71,465.2K
11:37 2,787.76 2,787.76 2,787.62 2,787.66 49,370.0K
11:38 2,787.57 2,787.57 2,786.98 2,787.07 63,595.2K
11:39 2,786.98 2,786.98 2,786.53 2,786.59 90,724.6K
11:40 2,786.62 2,786.62 2,786.37 2,786.56 48,781.2K
11:41 2,786.59 2,787.24 2,786.59 2,786.95 60,176.0K
11:42 2,787.18 2,787.52 2,787.18 2,787.44 37,435.0K
11:43 2,787.50 2,787.52 2,787.03 2,787.03 60,057.9K
11:44 2,787.00 2,787.82 2,786.90 2,787.78 114,213.1K
11:45 2,787.76 2,787.81 2,787.56 2,787.81 56,496.6K
11:46 2,787.75 2,787.78 2,787.25 2,787.25 50,655.8K
11:47 2,787.12 2,787.12 2,786.60 2,786.60 85,874.4K
11:48 2,786.50 2,786.50 2,786.10 2,786.22 91,292.5K
11:49 2,785.92 2,785.92 2,785.03 2,785.17 173,082.7K
11:50 2,785.17 2,785.17 2,784.91 2,785.15 123,653.8K
11:51 2,785.01 2,785.01 2,784.48 2,784.48 127,752.7K
11:52 2,784.59 2,784.59 2,784.37 2,784.43 51,192.5K
11:53 2,784.46 2,784.46 2,783.31 2,783.31 90,036.6K
11:54 2,782.48 2,782.55 2,781.94 2,781.94 174,025.1K
11:55 2,781.99 2,781.99 2,779.94 2,780.00 277,225.2K
11:56 2,779.13 2,781.19 2,779.13 2,781.19 163,179.2K
11:57 2,781.13 2,781.85 2,781.13 2,781.85 103,554.0K
11:58 2,782.03 2,782.94 2,781.94 2,782.94 129,010.8K
11:59 2,782.97 2,783.19 2,782.74 2,783.19 116,829.1K
12:00 2,782.38 2,782.38 2,781.67 2,781.67 109,062.0K
12:01 2,781.77 2,782.19 2,781.76 2,781.76 74,881.8K
12:02 2,781.60 2,781.72 2,780.83 2,780.83 75,915.1K
12:03 2,780.83 2,781.19 2,780.83 2,781.19 69,974.0K
12:04 2,781.21 2,781.36 2,781.21 2,781.32 39,528.0K
12:05 2,781.19 2,782.24 2,780.93 2,782.24 55,747.7K
12:06 2,782.52 2,782.85 2,782.48 2,782.85 68,842.5K
12:07 2,782.76 2,783.41 2,782.76 2,783.41 65,976.0K
12:08 2,783.44 2,783.44 2,782.80 2,782.86 77,493.3K
12:09 2,782.88 2,782.90 2,782.40 2,782.43 99,217.6K
12:10 2,782.33 2,783.10 2,782.09 2,783.10 60,488.4K
12:11 2,783.78 2,784.56 2,783.78 2,784.56 79,549.3K
12:12 2,785.08 2,785.08 2,784.35 2,784.36 65,623.8K
12:13 2,784.56 2,784.56 2,783.78 2,783.83 52,058.6K
12:14 2,783.74 2,783.74 2,783.31 2,783.44 61,301.2K
12:15 2,782.94 2,784.01 2,782.94 2,784.01 57,148.6K
12:16 2,784.01 2,784.43 2,783.90 2,784.35 42,182.2K
12:17 2,784.30 2,784.54 2,784.28 2,784.54 34,351.3K
12:18 2,784.48 2,785.20 2,784.33 2,785.20 57,043.6K
12:19 2,785.21 2,785.22 2,784.94 2,785.22 52,941.4K
12:20 2,785.16 2,785.26 2,784.48 2,784.70 109,486.5K
12:21 2,784.71 2,784.86 2,784.48 2,784.51 54,910.0K
12:22 2,784.37 2,784.37 2,783.42 2,783.63 95,693.5K
12:23 2,783.73 2,785.06 2,783.69 2,785.06 60,061.8K
12:24 2,784.91 2,785.02 2,784.69 2,784.76 65,583.3K
12:25 2,784.71 2,784.80 2,783.86 2,783.86 73,095.5K
12:26 2,783.88 2,784.37 2,783.88 2,784.22 45,045.4K
12:27 2,784.30 2,784.46 2,784.22 2,784.45 44,548.4K
12:28 2,784.45 2,784.64 2,784.45 2,784.61 29,928.6K
12:29 2,784.59 2,785.56 2,784.52 2,785.56 68,552.5K
12:30 2,785.48 2,785.48 2,784.14 2,784.14 59,171.3K
12:31 2,784.00 2,784.05 2,783.68 2,783.72 30,353.5K
12:32 2,783.82 2,784.39 2,783.82 2,784.39 34,318.5K
12:33 2,784.28 2,784.59 2,784.28 2,784.33 24,161.1K
12:34 2,784.23 2,784.60 2,784.17 2,784.30 25,253.6K
12:35 2,784.22 2,784.22 2,783.73 2,783.75 37,747.8K
12:36 2,783.57 2,783.64 2,783.23 2,783.28 41,218.8K
12:37 2,783.04 2,784.18 2,783.03 2,784.18 50,366.6K
12:38 2,784.37 2,784.47 2,784.22 2,784.22 22,221.6K
12:39 2,784.36 2,784.85 2,784.33 2,784.85 24,751.6K
12:40 2,785.00 2,785.25 2,784.97 2,785.04 47,908.1K
12:41 2,784.96 2,785.01 2,784.03 2,784.03 40,866.8K
12:42 2,783.96 2,784.29 2,783.96 2,784.29 21,880.7K
12:43 2,784.34 2,784.37 2,784.10 2,784.37 29,903.9K
12:44 2,784.43 2,784.81 2,784.43 2,784.81 31,291.7K
12:45 2,784.95 2,785.01 2,784.55 2,784.55 31,935.8K
12:46 2,784.76 2,785.52 2,784.76 2,785.47 34,095.8K
12:47 2,785.42 2,785.42 2,785.10 2,785.20 24,005.9K
12:48 2,785.23 2,785.38 2,784.97 2,785.10 66,384.8K
12:49 2,784.97 2,785.11 2,784.31 2,784.36 60,265.7K
12:50 2,784.42 2,784.52 2,784.16 2,784.31 54,417.7K
12:51 2,784.47 2,785.10 2,784.47 2,785.08 40,981.3K
12:52 2,785.61 2,785.69 2,785.35 2,785.35 89,700.3K
12:53 2,785.31 2,785.49 2,785.05 2,785.05 33,147.4K
12:54 2,785.17 2,785.30 2,784.90 2,785.10 40,777.9K
12:55 2,785.22 2,785.38 2,785.09 2,785.10 47,453.7K
12:56 2,785.03 2,785.08 2,784.95 2,785.08 33,731.9K
12:57 2,785.24 2,785.50 2,785.16 2,785.50 18,494.0K
12:58 2,785.38 2,785.38 2,784.94 2,785.29 35,084.2K
12:59 2,785.31 2,785.48 2,785.31 2,785.48 30,826.9K
13:00 2,785.85 2,785.98 2,785.72 2,785.92 30,757.5K
13:01 2,786.11 2,786.15 2,785.94 2,785.94 22,455.4K
13:02 2,785.98 2,785.98 2,785.78 2,785.80 20,213.1K
13:03 2,785.86 2,785.86 2,783.77 2,783.82 82,660.1K
13:04 2,783.76 2,784.56 2,783.69 2,784.56 60,337.9K
13:05 2,784.96 2,785.10 2,784.63 2,785.10 58,158.1K
13:06 2,785.06 2,785.06 2,784.85 2,784.85 19,217.6K
13:07 2,784.90 2,785.10 2,784.77 2,784.99 21,633.9K
13:08 2,785.14 2,785.36 2,784.99 2,785.35 38,268.1K
13:09 2,785.37 2,785.41 2,785.29 2,785.29 34,233.1K
13:10 2,785.19 2,785.34 2,784.79 2,784.94 20,401.8K
13:11 2,785.15 2,785.15 2,784.93 2,785.01 21,731.7K
13:12 2,785.21 2,786.01 2,785.19 2,786.01 41,717.6K
13:13 2,786.27 2,786.29 2,786.07 2,786.08 63,294.3K
13:14 2,786.18 2,786.18 2,785.92 2,785.98 34,664.4K
13:15 2,786.07 2,786.07 2,785.03 2,785.12 47,237.3K
13:16 2,785.20 2,785.87 2,785.18 2,785.87 35,270.0K
13:17 2,785.89 2,786.27 2,785.87 2,785.91 29,675.8K
13:18 2,785.90 2,785.96 2,785.54 2,785.71 25,658.6K
13:19 2,785.51 2,785.87 2,785.51 2,785.81 25,268.1K
13:20 2,785.97 2,786.23 2,785.81 2,786.23 49,624.0K
13:21 2,786.29 2,786.60 2,786.29 2,786.60 42,465.3K
13:22 2,786.65 2,787.70 2,786.65 2,787.70 98,538.7K
13:23 2,787.73 2,788.32 2,787.73 2,788.18 95,760.8K
13:24 2,788.09 2,788.11 2,787.84 2,787.84 50,051.2K
13:25 2,787.82 2,787.82 2,787.37 2,787.68 60,666.2K
13:26 2,787.94 2,787.94 2,787.17 2,787.28 64,708.5K
13:27 2,787.34 2,787.67 2,787.29 2,787.54 42,542.1K
13:28 2,787.81 2,787.81 2,787.27 2,787.27 52,942.6K
13:29 2,787.29 2,787.60 2,784.60 2,784.60 120,314.1K
13:30 2,784.35 2,784.39 2,783.94 2,783.98 78,066.3K
13:31 2,784.09 2,784.36 2,784.06 2,784.20 42,718.8K
13:32 2,784.34 2,784.34 2,783.61 2,783.97 64,973.2K
13:33 2,784.12 2,784.24 2,783.95 2,783.95 39,235.3K
13:34 2,784.15 2,784.20 2,783.91 2,783.91 24,654.0K
13:35 2,784.13 2,784.96 2,783.70 2,783.70 86,969.9K
13:36 2,783.88 2,784.22 2,783.62 2,784.19 50,837.4K
13:37 2,784.30 2,784.55 2,784.12 2,784.12 37,201.7K
13:38 2,784.21 2,784.61 2,784.21 2,784.60 51,489.0K
13:39 2,784.69 2,785.28 2,784.66 2,785.28 34,527.7K
13:40 2,784.94 2,785.08 2,784.05 2,784.09 63,002.4K
13:41 2,784.16 2,784.31 2,784.05 2,784.14 33,085.0K
13:42 2,784.24 2,784.74 2,784.24 2,784.74 33,741.5K
13:43 2,784.92 2,785.48 2,784.64 2,785.39 52,078.8K
13:44 2,785.11 2,785.22 2,784.71 2,784.92 31,169.9K
13:45 2,785.16 2,785.21 2,784.83 2,785.00 50,167.9K
13:46 2,784.54 2,784.59 2,784.04 2,784.04 48,761.7K
13:47 2,783.99 2,784.00 2,783.86 2,783.95 54,234.0K
13:48 2,783.83 2,783.83 2,780.97 2,780.97 224,600.1K
13:49 2,781.24 2,782.03 2,781.24 2,782.03 50,679.2K
13:50 2,782.05 2,782.40 2,781.95 2,781.95 67,613.3K
13:51 2,781.69 2,781.77 2,781.47 2,781.48 33,011.4K
13:52 2,781.27 2,781.27 2,780.86 2,780.87 130,219.4K
13:53 2,780.80 2,781.24 2,780.78 2,781.24 58,781.9K
13:54 2,781.35 2,782.50 2,781.35 2,782.34 62,216.3K
13:55 2,782.43 2,782.43 2,782.05 2,782.09 34,703.7K
13:56 2,781.63 2,781.85 2,781.35 2,781.82 55,473.0K
13:57 2,781.87 2,781.87 2,781.18 2,781.20 63,788.6K
13:58 2,781.15 2,781.25 2,780.94 2,781.13 32,663.3K
13:59 2,781.40 2,781.43 2,781.28 2,781.36 29,878.7K
14:00 2,781.45 2,781.47 2,781.30 2,781.41 34,121.4K
14:01 2,781.51 2,782.10 2,781.51 2,782.10 42,603.2K
14:02 2,782.14 2,782.66 2,782.14 2,782.66 56,987.3K
14:03 2,782.85 2,783.37 2,782.82 2,783.26 32,383.1K
14:04 2,783.44 2,783.98 2,783.44 2,783.91 41,425.7K
14:05 2,783.91 2,783.91 2,782.27 2,782.42 44,353.2K
14:06 2,782.43 2,782.43 2,780.99 2,780.99 64,244.7K
14:07 2,780.87 2,780.88 2,778.21 2,778.21 156,902.2K
14:08 2,778.31 2,779.18 2,778.21 2,779.18 166,514.1K
14:09 2,779.26 2,779.32 2,779.07 2,779.11 49,378.9K
14:10 2,779.08 2,779.08 2,777.36 2,777.45 90,354.4K
14:11 2,777.60 2,778.55 2,777.60 2,778.54 85,610.8K
14:12 2,778.60 2,778.60 2,778.22 2,778.22 86,596.0K
14:13 2,778.08 2,778.36 2,777.98 2,778.35 47,081.4K
14:14 2,778.52 2,778.87 2,778.37 2,778.87 31,453.6K
14:15 2,778.96 2,779.01 2,778.69 2,778.69 54,185.2K
14:16 2,778.78 2,779.68 2,778.77 2,779.63 44,544.5K
14:17 2,779.77 2,780.19 2,779.75 2,780.19 50,841.3K
14:18 2,780.50 2,780.66 2,780.36 2,780.66 50,661.5K
14:19 2,780.82 2,780.88 2,780.52 2,780.60 44,869.8K
14:20 2,780.71 2,781.44 2,780.71 2,781.44 57,978.5K
14:21 2,781.65 2,781.69 2,781.44 2,781.44 39,377.8K
14:22 2,781.05 2,781.33 2,781.05 2,781.14 30,650.4K
14:23 2,781.13 2,781.48 2,781.08 2,781.48 21,824.5K
14:24 2,781.50 2,781.71 2,780.96 2,781.31 28,584.5K
14:25 2,781.37 2,781.62 2,781.30 2,781.59 39,110.2K
14:26 2,781.54 2,781.55 2,781.13 2,781.25 32,602.8K
14:27 2,781.33 2,781.43 2,780.99 2,781.43 23,445.8K
14:28 2,781.49 2,781.74 2,781.16 2,781.74 29,666.5K
14:29 2,781.73 2,782.04 2,781.66 2,781.98 51,331.5K
14:30 2,781.98 2,782.03 2,781.71 2,781.78 39,799.2K
14:31 2,781.71 2,781.84 2,781.53 2,781.83 30,355.1K
14:32 2,781.49 2,782.14 2,781.49 2,782.07 39,671.7K
14:33 2,782.11 2,782.35 2,782.01 2,782.25 39,720.9K
14:34 2,782.35 2,782.35 2,781.99 2,782.07 34,574.4K
14:35 2,782.08 2,782.08 2,781.76 2,781.82 19,400.9K
14:36 2,782.02 2,782.40 2,781.97 2,782.32 41,414.8K
14:37 2,782.57 2,782.93 2,782.57 2,782.93 73,230.0K
14:38 2,783.04 2,783.04 2,782.79 2,782.87 75,135.5K
14:39 2,782.86 2,783.71 2,782.85 2,783.71 43,185.3K
14:40 2,783.78 2,783.78 2,783.47 2,783.47 29,579.9K
14:41 2,783.54 2,783.54 2,782.91 2,782.93 26,405.2K
14:42 2,782.84 2,783.04 2,782.84 2,783.04 27,834.8K
14:43 2,782.92 2,782.95 2,782.72 2,782.72 45,036.6K
14:44 2,782.90 2,783.08 2,782.73 2,783.05 30,561.8K
14:45 2,782.94 2,783.16 2,782.94 2,783.08 30,164.3K
14:46 2,783.10 2,783.14 2,781.74 2,782.12 69,677.6K
14:47 2,782.71 2,783.17 2,782.71 2,783.14 53,494.1K
14:48 2,783.13 2,783.63 2,783.13 2,783.59 48,546.5K
14:49 2,783.62 2,783.62 2,782.72 2,782.72 46,730.3K
14:50 2,782.77 2,782.77 2,782.39 2,782.65 59,203.1K
14:51 2,782.59 2,782.59 2,781.99 2,781.99 46,646.1K
14:52 2,782.22 2,782.49 2,782.22 2,782.46 29,813.2K
14:53 2,782.51 2,782.87 2,782.45 2,782.56 36,993.4K
14:54 2,782.60 2,782.60 2,781.13 2,781.34 95,170.2K
14:55 2,781.34 2,781.52 2,781.14 2,781.50 49,440.4K
14:56 2,781.79 2,786.40 2,781.79 2,786.39 313,539.8K
14:57 2,786.54 2,788.50 2,785.86 2,786.23 307,290.0K
14:58 2,785.60 2,785.60 2,784.13 2,785.30 150,021.4K
14:59 2,785.51 2,786.93 2,785.51 2,786.92 83,767.0K
15:00 2,787.43 2,790.73 2,787.43 2,790.42 435,263.0K
15:01 2,791.32 2,791.36 2,790.77 2,790.77 263,474.7K
15:02 2,790.59 2,790.69 2,788.93 2,789.33 124,201.8K
15:03 2,789.65 2,790.21 2,789.05 2,789.05 68,968.4K
15:04 2,788.63 2,788.73 2,788.41 2,788.60 78,595.4K
15:05 2,788.49 2,788.64 2,788.39 2,788.39 58,833.6K
15:06 2,788.21 2,788.21 2,787.48 2,787.87 107,362.6K
15:07 2,788.03 2,789.52 2,788.03 2,789.52 79,650.4K
15:08 2,789.84 2,790.65 2,789.84 2,790.65 98,220.1K
15:09 2,790.93 2,792.46 2,790.75 2,792.46 143,379.1K
15:10 2,792.72 2,793.86 2,792.48 2,792.48 389,716.9K
15:11 2,791.98 2,792.45 2,791.35 2,791.45 215,616.0K
15:12 2,791.72 2,791.80 2,790.96 2,790.96 108,511.2K
15:13 2,790.91 2,791.29 2,790.91 2,791.25 88,755.4K
15:14 2,790.87 2,790.87 2,789.93 2,790.33 75,267.8K
15:15 2,790.40 2,790.77 2,790.02 2,790.06 62,717.3K
15:16 2,790.21 2,790.72 2,790.21 2,790.59 38,197.3K
15:17 2,790.49 2,790.49 2,789.47 2,789.47 47,109.6K
15:18 2,789.45 2,789.84 2,789.25 2,789.73 69,791.7K
15:19 2,789.60 2,789.60 2,788.75 2,789.12 61,567.8K
15:20 2,789.09 2,789.30 2,789.08 2,789.17 44,058.3K
15:21 2,789.96 2,790.37 2,789.96 2,790.26 60,596.7K
15:22 2,790.53 2,791.50 2,790.47 2,791.22 124,796.5K
15:23 2,791.26 2,791.39 2,789.60 2,789.76 93,410.6K
15:24 2,789.74 2,789.95 2,788.83 2,788.83 49,094.9K
15:25 2,788.13 2,788.13 2,785.27 2,785.68 267,858.7K
15:26 2,786.40 2,786.76 2,786.20 2,786.50 69,269.8K
15:27 2,786.08 2,788.02 2,786.08 2,787.96 194,390.6K
15:28 2,788.21 2,788.21 2,787.14 2,787.27 133,684.1K
15:29 2,787.68 2,788.62 2,787.66 2,788.20 147,168.1K
15:30 2,788.03 2,788.04 2,787.37 2,787.37 84,200.9K
15:31 2,787.44 2,787.51 2,785.73 2,785.73 78,614.2K
15:32 2,785.57 2,785.76 2,782.18 2,782.45 317,676.2K
15:33 2,782.72 2,783.01 2,780.01 2,780.01 248,564.7K
15:34 2,780.35 2,781.92 2,780.21 2,781.88 178,302.9K
15:35 2,781.69 2,781.80 2,780.86 2,781.49 96,160.7K
15:36 2,781.46 2,782.06 2,781.25 2,781.25 67,470.8K
15:37 2,780.56 2,781.41 2,780.56 2,781.41 106,087.4K
15:38 2,781.45 2,781.91 2,781.45 2,781.91 56,113.0K
15:39 2,782.10 2,782.24 2,781.85 2,781.99 80,311.1K
15:40 2,782.12 2,782.12 2,780.31 2,780.31 129,237.1K
15:41 2,780.45 2,782.25 2,780.45 2,782.25 55,414.5K
15:42 2,782.10 2,782.53 2,782.10 2,782.44 44,292.8K
15:43 2,782.40 2,783.16 2,782.13 2,782.45 60,589.0K
15:44 2,782.61 2,782.61 2,781.81 2,782.57 42,176.0K
15:45 2,782.81 2,782.81 2,781.51 2,781.87 67,230.0K
15:46 2,781.99 2,782.67 2,781.99 2,782.65 49,485.0K
15:47 2,782.72 2,783.03 2,781.73 2,781.74 53,114.1K
15:48 2,781.86 2,782.61 2,781.71 2,782.61 44,340.6K
15:49 2,782.49 2,782.64 2,782.24 2,782.44 21,705.3K
15:50 2,782.43 2,782.96 2,782.43 2,782.85 42,445.3K
15:51 2,782.87 2,783.26 2,782.87 2,783.18 38,940.6K
15:52 2,783.13 2,783.17 2,782.38 2,782.47 65,804.6K
15:53 2,782.52 2,783.35 2,782.52 2,783.15 47,767.9K
15:54 2,782.89 2,783.65 2,782.89 2,783.65 25,695.2K
15:55 2,783.38 2,784.09 2,783.38 2,784.09 48,503.3K
15:56 2,783.97 2,784.03 2,783.81 2,783.81 50,995.9K
15:57 2,783.63 2,784.46 2,783.57 2,784.23 65,052.0K
15:58 2,784.02 2,784.07 2,783.79 2,783.97 44,445.8K
15:59 2,783.68 2,783.68 2,782.86 2,783.29 39,028.6K
16:00 2,783.28 2,783.28 2,782.69 2,782.82 60,714.9K
16:01 2,782.26 2,782.39 2,782.19 2,782.34 47,313.3K
16:02 2,782.68 2,783.02 2,782.58 2,783.02 47,681.4K
16:03 2,782.78 2,783.37 2,782.78 2,782.98 47,132.6K
16:04 2,783.13 2,783.13 2,781.96 2,781.98 75,068.4K
16:05 2,782.10 2,782.46 2,781.80 2,781.92 48,061.5K
16:06 2,780.45 2,781.25 2,780.35 2,781.25 185,818.1K
16:07 2,781.24 2,782.13 2,781.24 2,782.13 92,673.5K
16:08 2,782.32 2,782.51 2,782.21 2,782.51 52,250.5K
16:09 2,782.61 2,782.66 2,782.38 2,782.66 64,535.4K
16:10 2,782.73 2,782.86 2,782.54 2,782.81 26,171.5K
16:11 2,782.96 2,783.34 2,782.96 2,783.31 74,158.7K
16:12 2,783.72 2,784.17 2,783.72 2,784.01 91,070.1K
16:13 2,784.17 2,784.22 2,783.51 2,783.55 35,650.8K
16:14 2,783.42 2,783.48 2,782.31 2,782.34 78,538.6K
16:15 2,781.97 2,782.37 2,781.52 2,781.52 52,246.9K
16:16 2,781.76 2,782.49 2,781.75 2,782.49 44,969.4K
16:17 2,782.73 2,782.73 2,782.18 2,782.38 50,160.2K
16:18 2,782.67 2,782.87 2,782.53 2,782.59 61,009.6K
16:19 2,782.46 2,782.46 2,781.65 2,781.85 84,404.2K
16:20 2,781.99 2,781.99 2,781.03 2,781.03 64,999.7K
16:21 2,780.41 2,780.41 2,779.11 2,779.59 166,069.4K
16:22 2,779.84 2,780.51 2,779.84 2,780.39 43,449.3K
16:23 2,780.58 2,780.86 2,778.79 2,778.79 60,190.3K
16:24 2,779.36 2,780.25 2,779.36 2,780.25 35,492.9K
16:25 2,780.31 2,780.86 2,780.31 2,780.86 52,459.8K
16:26 2,780.63 2,780.73 2,780.54 2,780.71 38,516.8K
16:27 2,780.71 2,781.23 2,779.97 2,781.09 56,115.4K
16:28 2,781.17 2,781.33 2,781.09 2,781.20 39,827.8K
16:29 2,781.47 2,781.58 2,781.45 2,781.58 27,028.3K
16:30 2,781.52 2,781.65 2,781.23 2,781.23 32,576.1K
16:31 2,781.50 2,782.23 2,781.50 2,782.08 65,694.4K
16:32 2,782.00 2,782.24 2,781.57 2,781.57 48,138.0K
16:33 2,781.53 2,781.74 2,781.35 2,781.74 45,866.0K
16:34 2,781.87 2,782.35 2,781.68 2,781.68 55,484.5K
16:35 2,781.59 2,781.93 2,781.44 2,781.89 55,997.5K
16:36 2,782.06 2,782.10 2,781.74 2,781.74 23,752.8K
16:37 2,781.19 2,781.25 2,781.09 2,781.17 112,547.7K
16:38 2,781.45 2,781.94 2,781.41 2,781.84 58,170.7K
16:39 2,781.83 2,781.99 2,781.82 2,781.96 29,147.9K
16:40 2,782.14 2,782.14 2,781.69 2,781.69 70,710.9K
16:41 2,781.75 2,781.78 2,781.49 2,781.49 30,666.0K
16:42 2,781.59 2,782.97 2,781.53 2,782.97 61,180.7K
16:43 2,782.93 2,783.17 2,782.89 2,783.17 72,407.0K
16:44 2,783.21 2,783.34 2,783.10 2,783.34 49,559.1K
16:45 2,783.35 2,783.52 2,783.25 2,783.52 61,917.6K
16:46 2,783.58 2,784.15 2,783.49 2,784.15 72,375.2K
16:47 2,784.52 2,784.52 2,783.94 2,784.30 69,964.1K
16:48 2,784.14 2,784.75 2,784.14 2,784.75 36,006.7K
16:49 2,784.78 2,785.03 2,784.78 2,784.93 39,596.0K
16:50 2,784.86 2,784.91 2,783.11 2,783.13 66,389.7K
16:51 2,783.11 2,783.17 2,782.96 2,782.98 41,216.0K
16:52 2,783.08 2,783.33 2,782.90 2,783.25 40,249.5K
16:53 2,783.33 2,784.09 2,783.33 2,784.09 35,019.7K
16:54 2,784.15 2,784.15 2,783.62 2,783.66 58,512.2K
16:55 2,783.65 2,783.96 2,783.65 2,783.81 28,900.3K
16:56 2,782.49 2,782.49 2,771.25 2,773.54 1,612,245.9K
16:57 2,774.42 2,775.76 2,774.33 2,774.33 326,144.2K
16:58 2,774.10 2,774.70 2,772.37 2,772.37 364,906.5K
16:59 2,771.95 2,772.19 2,770.83 2,772.12 328,655.3K
17:00 2,770.91 2,771.92 2,770.91 2,771.39 213,959.2K
17:01 2,771.89 2,773.57 2,771.89 2,773.57 227,987.2K
17:02 2,773.88 2,775.49 2,773.88 2,774.91 143,008.4K
17:03 2,775.35 2,775.35 2,774.32 2,775.15 145,619.8K
17:04 2,775.20 2,776.56 2,775.20 2,776.49 117,706.0K
17:05 2,776.68 2,793.17 2,776.23 2,793.17 1,075,680.6K
17:06 2,789.00 2,793.73 2,785.45 2,785.45 1,027,476.5K
17:07 2,785.55 2,786.82 2,785.29 2,785.29 216,766.4K
17:08 2,783.26 2,783.26 2,780.11 2,780.58 234,533.4K
17:09 2,780.62 2,782.51 2,780.62 2,782.51 123,108.2K
17:10 2,781.48 2,781.48 2,779.82 2,779.83 133,557.1K
17:11 2,779.97 2,779.98 2,773.43 2,773.82 425,687.5K
17:12 2,774.62 2,775.34 2,774.18 2,774.75 127,340.2K
17:13 2,774.66 2,775.92 2,774.49 2,775.85 128,048.6K
17:14 2,775.48 2,775.51 2,774.02 2,774.02 124,251.3K
17:15 2,773.27 2,773.27 2,771.85 2,772.66 269,199.3K
17:16 2,772.94 2,776.42 2,772.94 2,776.42 160,861.1K
17:17 2,776.28 2,776.48 2,775.85 2,776.48 100,593.7K
17:18 2,776.49 2,778.97 2,776.49 2,778.22 139,754.6K
17:19 2,778.39 2,778.43 2,777.23 2,777.23 70,223.5K
17:20 2,775.76 2,775.76 2,774.20 2,774.20 116,798.6K
17:21 2,775.00 2,775.81 2,774.38 2,775.81 97,767.9K
17:22 2,776.06 2,776.06 2,774.16 2,774.35 103,369.7K
17:23 2,774.46 2,774.46 2,770.69 2,771.09 284,878.3K
17:24 2,771.44 2,771.45 2,768.44 2,768.44 269,939.6K
17:25 2,767.21 2,767.30 2,761.94 2,761.94 1,373,225.0K
17:26 2,762.35 2,762.85 2,761.67 2,762.85 513,874.3K
17:27 2,762.03 2,762.03 2,758.76 2,758.82 555,894.7K
17:28 2,758.23 2,760.39 2,757.47 2,759.68 525,012.0K
17:29 2,759.84 2,761.10 2,759.84 2,761.10 281,600.6K
17:30 2,760.27 2,760.91 2,759.62 2,760.78 172,639.3K
17:31 2,760.96 2,761.27 2,760.35 2,761.15 119,822.1K
17:32 2,761.71 2,763.80 2,761.67 2,763.80 257,809.5K
17:33 2,764.00 2,764.03 2,760.30 2,760.30 283,320.1K
17:34 2,760.77 2,760.77 2,759.17 2,759.18 283,429.7K
17:35 2,758.66 2,758.69 2,758.38 2,758.53 179,704.0K
17:36 2,758.59 2,760.29 2,758.52 2,760.29 149,606.6K
17:37 2,760.41 2,760.97 2,760.38 2,760.97 140,689.2K
17:38 2,761.03 2,762.28 2,760.80 2,762.28 104,166.3K
17:39 2,763.30 2,763.46 2,762.35 2,762.35 148,086.9K
17:40 2,762.15 2,762.15 2,760.70 2,760.88 117,283.6K
17:41 2,761.28 2,762.20 2,760.98 2,762.20 73,642.0K
17:42 2,762.12 2,762.59 2,762.06 2,762.59 72,682.6K
17:43 2,763.29 2,763.98 2,762.56 2,763.98 224,281.6K
17:44 2,763.91 2,764.50 2,763.91 2,764.15 139,350.7K
17:45 2,763.61 2,763.61 2,761.17 2,762.04 148,531.2K
17:46 2,762.53 2,763.06 2,762.37 2,762.87 83,829.8K
17:47 2,763.01 2,763.01 2,761.60 2,761.60 79,203.1K
17:48 2,761.33 2,761.44 2,761.10 2,761.44 68,677.5K
17:49 2,762.52 2,763.94 2,762.52 2,763.94 182,791.5K
17:50 2,763.90 2,763.90 2,762.39 2,762.91 144,956.2K
17:51 2,763.06 2,763.06 2,762.39 2,762.63 60,289.2K
17:52 2,761.34 2,761.76 2,760.82 2,761.76 114,284.6K
17:53 2,762.09 2,762.34 2,761.89 2,762.07 66,496.7K
17:54 2,762.45 2,762.56 2,761.80 2,762.04 99,955.7K
17:55 2,762.19 2,762.19 2,760.82 2,760.92 110,100.8K
17:56 2,761.18 2,761.24 2,760.58 2,761.10 70,725.2K
17:57 2,761.05 2,761.18 2,759.82 2,760.53 126,490.5K
17:58 2,760.12 2,760.20 2,759.70 2,760.16 64,808.6K
17:59 2,759.60 2,759.92 2,759.43 2,759.92 96,015.2K
18:00 2,759.19 2,759.19 2,757.79 2,758.86 232,116.5K
18:01 2,758.47 2,758.47 2,757.47 2,757.47 104,696.4K
18:02 2,757.51 2,757.68 2,757.17 2,757.63 103,718.9K
18:03 2,758.08 2,758.49 2,757.89 2,758.36 64,435.5K
18:04 2,758.56 2,761.38 2,758.56 2,761.36 119,142.0K
18:05 2,761.46 2,761.55 2,761.38 2,761.39 100,720.4K
18:06 2,761.57 2,761.57 2,760.54 2,760.67 90,722.5K
18:07 2,761.08 2,761.33 2,760.32 2,761.33 66,980.4K
18:08 2,761.56 2,761.80 2,760.44 2,761.74 105,899.6K
18:09 2,761.88 2,761.88 2,759.91 2,759.93 69,470.1K
18:10 2,760.23 2,760.27 2,759.68 2,760.04 46,517.9K
18:11 2,759.48 2,759.48 2,758.12 2,758.12 116,641.7K
18:12 2,757.67 2,757.74 2,756.28 2,756.61 182,514.7K
18:13 2,755.33 2,755.33 2,754.82 2,755.05 225,123.4K
18:14 2,754.82 2,756.03 2,754.79 2,756.03 151,398.3K
18:15 2,755.53 2,755.91 2,755.46 2,755.70 96,902.2K
18:16 2,755.96 2,756.45 2,755.83 2,756.45 52,561.7K
18:17 2,757.12 2,758.05 2,757.05 2,757.80 83,712.8K
18:18 2,758.12 2,759.62 2,758.12 2,759.62 111,876.6K
18:19 2,759.49 2,759.72 2,759.40 2,759.53 71,460.3K
18:20 2,759.42 2,759.81 2,759.38 2,759.81 67,760.6K
18:21 2,760.44 2,760.82 2,760.18 2,760.82 85,548.0K
18:22 2,760.64 2,761.31 2,760.64 2,760.79 77,270.6K
18:23 2,761.06 2,761.45 2,761.00 2,761.45 57,609.4K
18:24 2,761.71 2,761.80 2,761.26 2,761.27 71,958.6K
18:25 2,761.46 2,761.46 2,759.87 2,760.53 100,171.4K
18:26 2,761.00 2,761.69 2,761.00 2,761.62 62,166.7K
18:27 2,761.74 2,762.33 2,761.71 2,762.29 88,151.9K
18:28 2,762.80 2,764.19 2,762.63 2,764.17 147,962.9K
18:29 2,764.36 2,764.40 2,763.98 2,764.34 114,441.2K
18:30 2,764.33 2,764.88 2,764.33 2,764.75 99,403.3K
18:31 2,764.86 2,765.18 2,764.77 2,764.86 82,320.3K
18:32 2,764.90 2,765.31 2,764.62 2,764.62 87,269.3K
18:33 2,764.53 2,764.75 2,763.91 2,764.03 124,386.6K
18:34 2,764.01 2,764.25 2,763.79 2,763.84 47,599.2K
18:35 2,763.78 2,764.31 2,763.20 2,763.52 84,533.4K
18:36 2,763.53 2,763.67 2,762.90 2,762.92 50,106.6K
18:37 2,763.27 2,763.51 2,762.79 2,763.51 44,052.8K
18:38 2,763.18 2,763.77 2,763.12 2,763.60 58,463.3K
18:39 2,763.56 2,764.42 2,763.56 2,764.42 41,757.3K
18:40 2,764.44 2,764.44 2,764.44 2,764.44 342,768.3K
18:43 2,764.62 2,764.62 2,764.62 2,764.62 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available