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 2,991.56 2,993.17 2,990.46 2,993.17 1,295,397.6K
10:01 2,993.81 2,996.12 2,993.61 2,996.12 411,742.6K
10:02 2,996.24 2,996.24 2,991.49 2,991.49 398,982.6K
10:03 2,991.33 2,992.12 2,989.65 2,989.65 391,534.3K
10:04 2,988.95 2,988.95 2,987.38 2,987.53 435,866.6K
10:05 2,986.78 2,986.83 2,986.13 2,986.13 378,941.6K
10:06 2,986.35 2,987.90 2,986.13 2,987.90 322,318.3K
10:07 2,987.58 2,987.58 2,987.04 2,987.22 276,224.7K
10:08 2,987.04 2,987.04 2,985.87 2,985.95 302,391.9K
10:09 2,986.01 2,987.04 2,986.01 2,986.95 230,255.2K
10:10 2,986.99 2,987.02 2,984.66 2,984.70 241,849.9K
10:11 2,984.45 2,984.45 2,982.78 2,982.78 321,512.5K
10:12 2,982.76 2,982.99 2,981.75 2,982.18 558,632.5K
10:13 2,982.00 2,982.33 2,980.92 2,980.97 310,884.8K
10:14 2,981.44 2,981.99 2,981.44 2,981.63 248,175.2K
10:15 2,981.00 2,982.67 2,981.00 2,982.67 284,309.1K
10:16 2,982.82 2,985.28 2,982.82 2,985.28 479,093.7K
10:17 2,985.47 2,986.41 2,985.32 2,986.41 356,122.3K
10:18 2,986.63 2,986.63 2,985.93 2,986.62 254,103.5K
10:19 2,986.76 2,987.45 2,985.81 2,985.81 265,039.4K
10:20 2,985.58 2,985.58 2,983.74 2,984.29 259,657.1K
10:21 2,984.43 2,985.48 2,984.34 2,985.48 367,749.7K
10:22 2,985.09 2,985.09 2,983.94 2,984.06 232,125.4K
10:23 2,983.41 2,984.63 2,983.40 2,984.63 255,157.0K
10:24 2,984.75 2,984.75 2,983.32 2,983.32 185,084.0K
10:25 2,982.48 2,982.58 2,982.12 2,982.38 239,521.5K
10:26 2,982.86 2,985.78 2,982.86 2,985.78 343,431.2K
10:27 2,985.93 2,987.34 2,985.87 2,987.34 428,647.9K
10:28 2,987.89 2,988.18 2,987.50 2,988.18 429,702.2K
10:29 2,987.70 2,988.64 2,987.70 2,988.64 457,736.2K
10:30 2,988.94 2,990.47 2,988.61 2,990.47 337,263.2K
10:31 2,990.27 2,992.42 2,990.27 2,991.78 420,964.6K
10:32 2,992.11 2,993.00 2,992.08 2,992.45 382,431.6K
10:33 2,992.28 2,992.75 2,991.23 2,991.23 372,676.5K
10:34 2,991.23 2,992.71 2,991.23 2,991.83 221,147.1K
10:35 2,991.53 2,991.77 2,989.77 2,989.85 359,235.5K
10:36 2,989.84 2,990.03 2,988.70 2,988.72 261,574.8K
10:37 2,988.69 2,988.83 2,988.50 2,988.81 194,061.3K
10:38 2,989.12 2,989.12 2,987.88 2,987.88 227,204.0K
10:39 2,988.01 2,988.01 2,985.98 2,985.98 310,078.1K
10:40 2,985.29 2,985.83 2,985.23 2,985.61 219,519.1K
10:41 2,985.65 2,985.65 2,984.58 2,985.50 233,923.3K
10:42 2,985.76 2,985.76 2,984.81 2,985.02 128,797.9K
10:43 2,985.67 2,986.55 2,985.50 2,985.50 206,196.1K
10:44 2,985.75 2,985.84 2,984.24 2,984.24 160,653.4K
10:45 2,984.10 2,984.10 2,983.59 2,983.92 192,792.1K
10:46 2,983.93 2,985.28 2,983.93 2,985.28 123,674.4K
10:47 2,985.31 2,986.11 2,985.31 2,986.11 107,783.7K
10:48 2,985.73 2,985.73 2,984.60 2,984.60 118,850.9K
10:49 2,984.92 2,988.08 2,984.92 2,988.08 432,597.7K
10:50 2,988.32 2,988.32 2,985.57 2,985.57 243,020.5K
10:51 2,985.65 2,985.65 2,983.00 2,983.00 285,578.7K
10:52 2,983.10 2,983.10 2,982.11 2,982.11 250,546.0K
10:53 2,981.80 2,981.80 2,979.97 2,979.97 388,441.3K
10:54 2,979.86 2,979.86 2,978.40 2,978.40 428,886.7K
10:55 2,978.39 2,978.43 2,977.84 2,978.43 408,652.7K
10:56 2,978.58 2,978.91 2,977.87 2,978.02 313,026.0K
10:57 2,978.68 2,979.71 2,978.68 2,979.05 287,773.7K
10:58 2,978.82 2,978.86 2,977.18 2,977.24 324,203.9K
10:59 2,977.53 2,977.73 2,976.23 2,976.72 284,634.4K
11:00 2,976.89 2,978.29 2,976.87 2,978.29 192,778.6K
11:01 2,978.55 2,979.75 2,978.51 2,979.71 196,177.2K
11:02 2,979.86 2,979.86 2,978.50 2,978.50 229,547.3K
11:03 2,978.68 2,979.84 2,978.59 2,979.57 149,856.6K
11:04 2,979.55 2,981.10 2,979.55 2,980.43 187,552.4K
11:05 2,980.36 2,981.14 2,980.36 2,981.02 165,765.4K
11:06 2,981.15 2,981.15 2,979.97 2,979.97 152,579.6K
11:07 2,980.24 2,982.89 2,980.21 2,982.89 220,226.8K
11:08 2,982.91 2,983.42 2,982.81 2,983.02 134,611.3K
11:09 2,982.57 2,982.93 2,982.45 2,982.48 141,662.8K
11:10 2,982.34 2,983.59 2,982.08 2,983.59 116,922.6K
11:11 2,983.69 2,984.58 2,983.69 2,983.78 170,428.9K
11:12 2,984.04 2,984.17 2,983.37 2,983.37 135,135.8K
11:13 2,983.46 2,984.02 2,983.38 2,983.58 123,973.5K
11:14 2,983.46 2,983.59 2,981.99 2,982.50 177,647.4K
11:15 2,982.83 2,983.11 2,981.89 2,982.10 123,667.7K
11:16 2,982.04 2,984.02 2,982.04 2,984.02 162,886.0K
11:17 2,984.25 2,985.10 2,984.15 2,984.89 235,931.6K
11:18 2,985.51 2,985.92 2,984.93 2,985.92 394,749.9K
11:19 2,986.09 2,986.09 2,984.05 2,984.05 202,124.4K
11:20 2,983.96 2,984.37 2,983.62 2,983.63 157,866.8K
11:21 2,983.45 2,983.45 2,982.14 2,982.14 192,502.5K
11:22 2,981.87 2,981.87 2,980.61 2,980.61 140,711.3K
11:23 2,980.34 2,980.34 2,978.53 2,978.53 272,868.5K
11:24 2,978.47 2,979.13 2,978.19 2,978.22 210,764.9K
11:25 2,978.61 2,979.06 2,978.61 2,979.06 125,542.1K
11:26 2,978.92 2,980.04 2,978.86 2,978.86 152,308.4K
11:27 2,978.49 2,978.52 2,977.72 2,977.77 149,875.0K
11:28 2,977.71 2,979.11 2,977.71 2,978.28 148,145.8K
11:29 2,978.36 2,978.45 2,977.11 2,977.16 167,423.2K
11:30 2,978.45 2,978.66 2,977.32 2,977.49 203,397.7K
11:31 2,977.80 2,977.86 2,976.70 2,977.03 206,847.5K
11:32 2,978.22 2,978.75 2,978.02 2,978.59 114,889.9K
11:33 2,978.71 2,980.31 2,978.26 2,980.17 137,669.2K
11:34 2,980.07 2,981.55 2,980.07 2,981.55 132,604.1K
11:35 2,981.80 2,983.92 2,981.65 2,983.81 390,035.6K
11:36 2,983.20 2,984.43 2,983.20 2,984.43 178,286.8K
11:37 2,984.08 2,985.42 2,983.99 2,985.11 227,082.0K
11:38 2,984.86 2,985.04 2,984.52 2,985.04 97,662.7K
11:39 2,984.85 2,986.09 2,984.78 2,985.97 177,248.4K
11:40 2,986.08 2,986.32 2,985.96 2,985.99 131,853.4K
11:41 2,985.70 2,985.70 2,985.13 2,985.27 110,425.0K
11:42 2,985.15 2,985.76 2,984.89 2,985.76 124,678.4K
11:43 2,985.92 2,986.18 2,985.16 2,985.30 125,574.5K
11:44 2,985.56 2,985.56 2,984.94 2,985.06 101,707.0K
11:45 2,984.85 2,986.00 2,984.85 2,985.25 85,290.6K
11:46 2,984.98 2,985.44 2,984.82 2,985.30 83,069.5K
11:47 2,985.51 2,985.51 2,984.99 2,984.99 96,656.3K
11:48 2,985.04 2,986.21 2,984.78 2,986.04 140,996.9K
11:49 2,986.78 2,987.96 2,986.69 2,987.96 329,818.9K
11:50 2,987.76 2,987.76 2,986.85 2,987.26 102,229.3K
11:51 2,987.29 2,987.56 2,986.39 2,986.39 96,148.7K
11:52 2,986.47 2,986.48 2,986.23 2,986.45 86,737.0K
11:53 2,987.01 2,987.02 2,985.92 2,985.92 104,094.5K
11:54 2,985.68 2,987.01 2,985.68 2,987.01 162,874.7K
11:55 2,987.18 2,987.53 2,986.99 2,987.21 93,362.4K
11:56 2,987.44 2,988.58 2,987.44 2,988.50 105,643.9K
11:57 2,988.03 2,988.03 2,986.79 2,986.79 132,076.2K
11:58 2,986.49 2,986.49 2,985.44 2,986.25 126,030.0K
11:59 2,986.51 2,986.75 2,986.32 2,986.32 142,793.0K
12:00 2,986.37 2,986.37 2,985.89 2,985.90 125,651.1K
12:01 2,985.93 2,986.30 2,985.35 2,985.35 154,691.2K
12:02 2,984.40 2,984.99 2,984.00 2,984.99 267,254.8K
12:03 2,985.19 2,985.53 2,985.19 2,985.32 111,598.2K
12:04 2,985.24 2,985.24 2,983.99 2,983.99 194,222.0K
12:05 2,984.01 2,985.41 2,984.01 2,985.38 95,508.1K
12:06 2,985.33 2,985.37 2,984.56 2,984.56 63,267.5K
12:07 2,984.50 2,984.82 2,984.39 2,984.39 86,039.4K
12:08 2,984.27 2,984.27 2,983.75 2,983.90 100,588.0K
12:09 2,984.17 2,984.42 2,983.46 2,983.46 148,653.7K
12:10 2,983.40 2,985.06 2,983.24 2,985.02 94,011.6K
12:11 2,984.96 2,985.18 2,984.53 2,984.53 93,362.6K
12:12 2,984.08 2,984.08 2,981.97 2,981.97 160,966.7K
12:13 2,981.02 2,982.90 2,981.01 2,982.90 342,042.8K
12:14 2,982.99 2,983.23 2,980.67 2,980.67 102,153.0K
12:15 2,980.57 2,980.77 2,979.95 2,979.95 164,475.8K
12:16 2,979.99 2,981.07 2,979.99 2,980.62 84,055.5K
12:17 2,980.63 2,980.63 2,980.24 2,980.28 112,466.3K
12:18 2,981.23 2,981.74 2,981.23 2,981.33 78,697.9K
12:19 2,981.13 2,981.13 2,980.32 2,980.80 91,251.3K
12:20 2,980.26 2,981.20 2,979.43 2,979.43 177,200.8K
12:21 2,979.12 2,980.53 2,978.80 2,980.46 250,775.8K
12:22 2,980.37 2,980.37 2,979.70 2,980.05 147,267.0K
12:23 2,979.54 2,979.69 2,979.32 2,979.35 188,807.7K
12:24 2,979.41 2,981.04 2,979.34 2,980.79 97,461.6K
12:25 2,980.51 2,981.35 2,980.48 2,980.48 222,897.5K
12:26 2,979.78 2,979.78 2,978.95 2,978.99 187,616.2K
12:27 2,979.08 2,979.61 2,978.63 2,979.37 140,444.8K
12:28 2,979.48 2,981.47 2,979.45 2,981.47 122,297.9K
12:29 2,981.68 2,982.09 2,981.44 2,982.09 128,850.1K
12:30 2,982.03 2,982.03 2,981.35 2,981.41 113,704.4K
12:31 2,981.40 2,981.47 2,980.90 2,980.94 45,572.0K
12:32 2,980.85 2,981.16 2,980.61 2,980.61 67,031.7K
12:33 2,980.33 2,980.33 2,979.29 2,979.29 91,588.3K
12:34 2,979.38 2,980.45 2,979.28 2,980.45 69,004.0K
12:35 2,980.48 2,980.48 2,980.04 2,980.09 42,181.9K
12:36 2,980.16 2,980.16 2,979.38 2,979.43 149,593.9K
12:37 2,979.41 2,979.81 2,979.27 2,979.81 85,159.8K
12:38 2,980.39 2,981.74 2,980.39 2,981.74 106,701.3K
12:39 2,981.55 2,981.55 2,980.65 2,981.03 109,429.2K
12:40 2,981.36 2,981.36 2,979.56 2,979.58 78,115.0K
12:41 2,979.44 2,979.79 2,979.19 2,979.35 61,790.7K
12:42 2,979.35 2,979.48 2,978.93 2,978.93 84,114.0K
12:43 2,978.79 2,978.79 2,977.56 2,977.56 220,065.9K
12:44 2,977.49 2,977.98 2,977.08 2,977.81 157,409.2K
12:45 2,977.80 2,977.80 2,976.93 2,977.19 126,664.3K
12:46 2,977.27 2,977.63 2,977.07 2,977.63 100,693.3K
12:47 2,977.53 2,977.53 2,976.24 2,976.47 159,366.9K
12:48 2,976.60 2,976.81 2,975.93 2,976.14 150,209.6K
12:49 2,975.97 2,976.34 2,975.17 2,975.17 184,751.9K
12:50 2,975.36 2,977.82 2,975.13 2,977.65 149,801.0K
12:51 2,977.84 2,978.67 2,977.56 2,978.07 107,305.6K
12:52 2,978.08 2,978.08 2,977.05 2,977.05 125,895.6K
12:53 2,977.03 2,977.69 2,976.68 2,977.45 140,081.0K
12:54 2,977.39 2,978.61 2,977.34 2,978.61 84,235.9K
12:55 2,979.55 2,979.81 2,977.50 2,977.50 172,725.7K
12:56 2,977.82 2,978.60 2,977.82 2,978.45 113,639.1K
12:57 2,978.49 2,978.49 2,977.23 2,977.23 101,529.7K
12:58 2,977.15 2,978.09 2,977.12 2,978.09 80,067.1K
12:59 2,978.00 2,978.07 2,977.73 2,977.95 98,584.7K
13:00 2,978.66 2,979.12 2,977.33 2,977.33 264,775.0K
13:01 2,977.22 2,977.22 2,976.24 2,976.24 175,316.6K
13:02 2,976.25 2,976.25 2,974.66 2,974.66 303,031.5K
13:03 2,974.80 2,975.04 2,974.80 2,974.90 179,862.5K
13:04 2,975.05 2,975.15 2,974.30 2,974.43 289,009.6K
13:05 2,974.37 2,974.49 2,973.93 2,974.01 135,265.7K
13:06 2,974.01 2,974.89 2,974.01 2,974.18 202,946.0K
13:07 2,973.75 2,973.81 2,973.59 2,973.79 109,965.0K
13:08 2,973.81 2,974.86 2,973.81 2,974.78 113,447.8K
13:09 2,974.41 2,974.41 2,973.92 2,974.01 167,300.9K
13:10 2,973.77 2,973.85 2,973.03 2,973.10 230,405.8K
13:11 2,972.85 2,973.00 2,972.57 2,972.57 172,220.2K
13:12 2,972.47 2,973.75 2,972.36 2,973.75 147,863.7K
13:13 2,973.85 2,974.59 2,973.59 2,974.59 149,136.0K
13:14 2,974.56 2,975.46 2,974.56 2,975.41 106,582.6K
13:15 2,975.29 2,975.58 2,975.21 2,975.58 94,661.9K
13:16 2,976.29 2,976.35 2,975.63 2,975.72 166,345.3K
13:17 2,975.52 2,975.98 2,975.52 2,975.79 110,140.3K
13:18 2,975.66 2,976.04 2,975.46 2,976.04 131,808.2K
13:19 2,976.10 2,976.81 2,976.08 2,976.81 93,438.4K
13:20 2,976.68 2,977.34 2,976.66 2,977.28 74,448.8K
13:21 2,977.37 2,977.83 2,977.05 2,977.05 164,829.2K
13:22 2,977.04 2,977.25 2,976.95 2,977.01 65,985.0K
13:23 2,976.88 2,976.88 2,975.88 2,976.46 114,830.1K
13:24 2,976.73 2,977.87 2,976.73 2,977.67 115,404.5K
13:25 2,977.68 2,977.73 2,976.91 2,977.08 100,620.2K
13:26 2,976.71 2,976.71 2,975.91 2,975.91 112,795.1K
13:27 2,976.03 2,977.95 2,976.00 2,977.95 112,202.5K
13:28 2,978.22 2,978.70 2,978.07 2,978.31 106,823.8K
13:29 2,978.28 2,978.96 2,978.28 2,978.81 142,528.6K
13:30 2,978.87 2,979.04 2,978.14 2,978.24 165,839.4K
13:31 2,978.53 2,979.02 2,978.47 2,979.02 132,866.8K
13:32 2,978.93 2,979.71 2,978.93 2,979.53 173,517.0K
13:33 2,979.42 2,979.50 2,978.88 2,979.00 136,810.1K
13:34 2,978.64 2,978.66 2,978.33 2,978.33 82,684.0K
13:35 2,978.57 2,978.83 2,978.51 2,978.54 72,369.5K
13:36 2,978.68 2,978.94 2,978.11 2,978.11 56,967.0K
13:37 2,978.10 2,978.23 2,977.84 2,978.23 58,472.8K
13:38 2,978.31 2,978.84 2,978.30 2,978.51 81,135.3K
13:39 2,978.66 2,979.28 2,978.56 2,979.28 86,993.4K
13:40 2,979.43 2,979.78 2,979.42 2,979.48 52,669.6K
13:41 2,979.10 2,979.81 2,979.05 2,979.81 79,309.4K
13:42 2,979.50 2,979.55 2,978.59 2,979.11 79,228.3K
13:43 2,979.08 2,979.10 2,978.64 2,978.71 69,056.1K
13:44 2,978.27 2,979.12 2,978.27 2,979.12 104,558.1K
13:45 2,979.10 2,979.35 2,979.07 2,979.30 106,338.7K
13:46 2,979.48 2,979.59 2,979.13 2,979.24 62,667.5K
13:47 2,979.23 2,979.23 2,977.92 2,978.15 74,155.6K
13:48 2,978.17 2,978.20 2,977.75 2,977.87 73,276.7K
13:49 2,977.96 2,978.83 2,977.90 2,978.82 69,261.4K
13:50 2,978.84 2,978.95 2,978.73 2,978.87 55,369.0K
13:51 2,978.74 2,978.74 2,975.95 2,976.50 331,195.1K
13:52 2,977.89 2,977.89 2,976.56 2,976.87 108,660.5K
13:53 2,977.61 2,977.92 2,977.28 2,977.81 74,456.5K
13:54 2,977.76 2,977.76 2,977.18 2,977.39 61,877.2K
13:55 2,977.22 2,977.32 2,977.04 2,977.24 42,437.0K
13:56 2,977.34 2,978.42 2,977.24 2,978.11 46,912.1K
13:57 2,978.12 2,978.12 2,977.81 2,977.93 62,673.6K
13:58 2,978.01 2,978.10 2,977.31 2,977.57 69,200.1K
13:59 2,977.62 2,977.76 2,977.59 2,977.72 40,849.6K
14:00 2,977.67 2,978.21 2,977.67 2,977.95 39,747.2K
14:01 2,977.90 2,977.91 2,977.31 2,977.31 48,970.4K
14:02 2,977.50 2,977.58 2,977.30 2,977.33 33,742.2K
14:03 2,977.51 2,977.51 2,976.83 2,976.83 69,216.5K
14:04 2,977.02 2,977.91 2,976.97 2,977.64 93,345.6K
14:05 2,977.87 2,978.65 2,977.62 2,978.25 139,081.3K
14:06 2,978.16 2,978.27 2,977.65 2,978.01 33,559.8K
14:07 2,977.99 2,979.35 2,977.99 2,979.35 81,015.8K
14:08 2,979.60 2,980.90 2,979.53 2,979.58 119,553.8K
14:09 2,979.57 2,980.98 2,979.50 2,980.98 71,972.1K
14:10 2,981.91 2,982.24 2,981.62 2,982.24 204,660.1K
14:11 2,982.25 2,983.07 2,982.25 2,982.87 112,198.4K
14:12 2,982.83 2,983.42 2,982.38 2,983.36 204,553.9K
14:13 2,983.25 2,983.53 2,983.17 2,983.51 168,409.1K
14:14 2,983.32 2,983.47 2,982.66 2,982.80 121,842.2K
14:15 2,982.74 2,983.04 2,982.61 2,982.91 56,817.0K
14:16 2,982.96 2,984.10 2,982.91 2,983.71 142,958.2K
14:17 2,983.84 2,984.08 2,983.68 2,983.99 78,513.2K
14:18 2,983.93 2,984.04 2,983.49 2,983.51 64,668.8K
14:19 2,983.31 2,983.31 2,982.85 2,982.85 106,876.3K
14:20 2,982.89 2,983.31 2,982.52 2,983.22 62,728.9K
14:21 2,983.19 2,983.62 2,982.90 2,983.62 70,074.8K
14:22 2,983.68 2,986.18 2,983.68 2,986.18 228,577.5K
14:23 2,986.54 2,986.85 2,986.36 2,986.66 186,392.6K
14:24 2,986.19 2,986.40 2,985.86 2,986.17 105,079.6K
14:25 2,986.62 2,987.52 2,986.62 2,987.52 146,269.4K
14:26 2,987.56 2,988.09 2,987.47 2,987.87 176,489.8K
14:27 2,988.35 2,988.35 2,987.40 2,988.02 191,743.3K
14:28 2,987.95 2,988.08 2,987.11 2,987.16 153,302.7K
14:29 2,987.26 2,987.59 2,987.20 2,987.52 83,513.7K
14:30 2,987.62 2,988.07 2,987.37 2,987.41 160,531.3K
14:31 2,987.30 2,988.65 2,986.87 2,988.65 255,840.0K
14:32 2,988.87 2,989.91 2,988.87 2,989.91 240,193.5K
14:33 2,989.84 2,989.96 2,989.65 2,989.82 115,571.1K
14:34 2,989.72 2,989.97 2,989.00 2,989.00 126,759.1K
14:35 2,989.14 2,989.52 2,989.14 2,989.45 96,244.0K
14:36 2,988.89 2,989.03 2,988.46 2,988.46 182,564.4K
14:37 2,988.49 2,988.82 2,988.39 2,988.73 101,914.5K
14:38 2,988.68 2,988.70 2,988.40 2,988.40 197,436.6K
14:39 2,988.37 2,988.43 2,986.55 2,986.89 358,193.6K
14:40 2,986.14 2,986.61 2,986.13 2,986.13 346,321.0K
14:41 2,985.80 2,986.27 2,985.68 2,986.26 221,984.1K
14:42 2,986.23 2,986.46 2,985.12 2,985.12 218,107.1K
14:43 2,984.84 2,984.87 2,984.64 2,984.76 173,336.0K
14:44 2,984.75 2,984.75 2,983.94 2,984.02 157,720.4K
14:45 2,983.45 2,984.31 2,983.45 2,984.31 132,121.1K
14:46 2,984.27 2,984.38 2,983.03 2,983.03 158,776.1K
14:47 2,982.92 2,983.89 2,982.92 2,983.89 94,583.5K
14:48 2,983.99 2,984.76 2,983.99 2,984.46 91,532.3K
14:49 2,984.49 2,985.11 2,984.41 2,985.09 111,260.5K
14:50 2,985.20 2,985.28 2,984.00 2,984.13 126,887.7K
14:51 2,983.85 2,984.18 2,983.85 2,984.06 59,859.5K
14:52 2,984.02 2,984.25 2,983.81 2,984.25 62,015.9K
14:53 2,984.26 2,984.47 2,983.83 2,983.83 78,081.0K
14:54 2,983.93 2,983.93 2,983.22 2,983.45 75,676.1K
14:55 2,983.37 2,983.79 2,983.05 2,983.76 126,703.7K
14:56 2,983.90 2,983.96 2,983.45 2,983.45 111,632.2K
14:57 2,983.60 2,984.69 2,983.51 2,984.47 101,350.4K
14:58 2,984.43 2,984.43 2,983.74 2,983.74 71,946.5K
14:59 2,983.71 2,983.76 2,983.02 2,983.02 99,958.0K
15:00 2,982.95 2,982.95 2,981.88 2,982.22 148,172.1K
15:01 2,982.39 2,983.40 2,982.39 2,983.22 72,791.9K
15:02 2,983.03 2,983.29 2,983.03 2,983.13 92,676.4K
15:03 2,983.14 2,983.14 2,982.58 2,982.77 42,021.7K
15:04 2,982.84 2,983.80 2,982.84 2,983.71 127,213.1K
15:05 2,983.86 2,983.86 2,982.44 2,982.47 73,810.3K
15:06 2,982.48 2,983.26 2,982.47 2,983.20 54,310.5K
15:07 2,983.54 2,984.51 2,983.54 2,984.30 112,268.5K
15:08 2,984.29 2,984.54 2,984.24 2,984.31 59,907.7K
15:09 2,984.13 2,984.13 2,983.78 2,983.78 109,851.1K
15:10 2,983.53 2,984.12 2,983.32 2,984.07 73,321.1K
15:11 2,984.26 2,984.51 2,983.89 2,983.94 87,790.2K
15:12 2,983.72 2,983.72 2,983.31 2,983.38 55,021.4K
15:13 2,983.31 2,983.31 2,982.13 2,982.22 103,678.1K
15:14 2,981.79 2,981.79 2,980.94 2,981.14 105,598.5K
15:15 2,981.28 2,981.60 2,981.05 2,981.12 77,574.4K
15:16 2,981.10 2,981.10 2,980.86 2,981.05 101,499.0K
15:17 2,981.23 2,981.32 2,980.36 2,980.54 82,923.7K
15:18 2,980.63 2,980.68 2,980.46 2,980.59 66,534.6K
15:19 2,981.09 2,981.55 2,981.09 2,981.40 70,403.1K
15:20 2,981.01 2,981.03 2,980.68 2,980.72 54,367.2K
15:21 2,980.67 2,981.20 2,980.67 2,981.18 63,074.7K
15:22 2,981.30 2,981.37 2,980.73 2,980.73 66,736.8K
15:23 2,980.74 2,981.12 2,980.33 2,980.98 50,480.4K
15:24 2,981.34 2,982.26 2,981.16 2,981.87 108,906.6K
15:25 2,981.93 2,982.02 2,981.26 2,981.26 69,500.4K
15:26 2,980.67 2,981.61 2,980.64 2,981.61 92,166.5K
15:27 2,981.67 2,982.15 2,981.50 2,981.98 69,754.1K
15:28 2,982.02 2,982.13 2,981.68 2,981.88 92,779.9K
15:29 2,981.84 2,982.69 2,981.67 2,982.69 65,724.0K
15:30 2,983.03 2,983.03 2,982.09 2,982.09 103,744.8K
15:31 2,981.83 2,982.03 2,981.80 2,981.81 101,640.1K
15:32 2,981.78 2,981.83 2,981.62 2,981.82 37,845.3K
15:33 2,981.83 2,981.83 2,981.48 2,981.71 45,686.5K
15:34 2,982.06 2,982.85 2,982.02 2,982.76 74,948.9K
15:35 2,982.93 2,983.02 2,982.68 2,982.68 41,907.7K
15:36 2,982.69 2,982.76 2,982.06 2,982.23 77,995.6K
15:37 2,982.09 2,982.16 2,981.36 2,981.36 59,367.3K
15:38 2,980.79 2,980.99 2,980.37 2,980.37 60,543.2K
15:39 2,980.32 2,980.41 2,979.93 2,980.00 60,522.6K
15:40 2,979.72 2,980.28 2,979.43 2,980.28 90,302.8K
15:41 2,980.29 2,980.30 2,980.10 2,980.23 50,195.0K
15:42 2,980.13 2,982.04 2,980.13 2,982.01 85,003.3K
15:43 2,982.06 2,982.94 2,982.02 2,982.94 62,487.9K
15:44 2,982.57 2,982.57 2,982.28 2,982.47 55,486.9K
15:45 2,982.41 2,982.59 2,982.18 2,982.32 60,154.2K
15:46 2,982.28 2,982.71 2,982.21 2,982.71 62,126.3K
15:47 2,982.71 2,982.73 2,982.13 2,982.14 67,514.9K
15:48 2,982.13 2,982.22 2,981.82 2,981.98 49,913.7K
15:49 2,981.56 2,982.14 2,981.41 2,982.14 47,496.2K
15:50 2,982.38 2,982.70 2,982.38 2,982.64 47,777.9K
15:51 2,982.66 2,982.66 2,981.64 2,981.78 162,048.1K
15:52 2,981.70 2,981.70 2,980.33 2,980.64 70,749.6K
15:53 2,980.51 2,980.88 2,980.32 2,980.86 122,641.6K
15:54 2,980.87 2,981.28 2,980.87 2,981.28 117,956.6K
15:55 2,981.24 2,981.28 2,979.90 2,979.90 189,427.3K
15:56 2,979.71 2,980.00 2,979.36 2,979.36 127,814.1K
15:57 2,979.53 2,980.83 2,979.53 2,980.82 98,825.5K
15:58 2,980.97 2,981.48 2,980.97 2,981.48 95,483.7K
15:59 2,981.45 2,981.46 2,979.59 2,979.59 214,899.3K
16:00 2,979.46 2,979.46 2,979.03 2,979.03 62,819.7K
16:01 2,979.14 2,979.15 2,976.27 2,976.27 335,784.5K
16:02 2,976.06 2,976.44 2,974.84 2,974.84 207,674.6K
16:03 2,974.81 2,975.28 2,974.81 2,974.95 133,699.3K
16:04 2,974.91 2,975.32 2,974.91 2,975.09 104,687.9K
16:05 2,975.07 2,976.45 2,975.07 2,976.45 130,109.2K
16:06 2,976.61 2,976.72 2,976.15 2,976.25 132,500.8K
16:07 2,976.37 2,976.49 2,976.05 2,976.23 79,683.9K
16:08 2,976.45 2,976.77 2,976.33 2,976.66 70,916.2K
16:09 2,976.43 2,976.47 2,976.14 2,976.36 55,021.8K
16:10 2,976.41 2,977.07 2,976.41 2,977.07 88,359.4K
16:11 2,977.28 2,978.75 2,977.21 2,978.54 111,648.3K
16:12 2,979.00 2,979.00 2,978.18 2,978.35 105,896.2K
16:13 2,978.39 2,978.79 2,977.70 2,977.70 112,605.0K
16:14 2,977.55 2,977.69 2,977.01 2,977.09 99,746.0K
16:15 2,977.16 2,977.40 2,977.07 2,977.08 136,570.7K
16:16 2,976.94 2,977.10 2,976.68 2,976.95 114,701.9K
16:17 2,976.94 2,977.17 2,976.72 2,977.17 91,188.7K
16:18 2,977.08 2,977.18 2,976.91 2,976.97 88,212.2K
16:19 2,977.15 2,977.68 2,977.11 2,977.15 74,950.3K
16:20 2,976.96 2,976.96 2,976.62 2,976.66 75,492.0K
16:21 2,976.71 2,977.01 2,976.38 2,977.01 148,311.9K
16:22 2,977.26 2,977.30 2,976.95 2,976.95 75,518.9K
16:23 2,976.89 2,976.89 2,975.80 2,976.37 142,338.0K
16:24 2,976.14 2,976.17 2,974.81 2,975.19 233,615.9K
16:25 2,975.17 2,975.17 2,974.47 2,974.47 156,555.1K
16:26 2,974.49 2,974.49 2,973.71 2,973.71 189,107.4K
16:27 2,974.50 2,975.91 2,974.50 2,974.72 319,969.0K
16:28 2,975.08 2,975.39 2,975.08 2,975.39 102,402.1K
16:29 2,975.42 2,976.22 2,975.39 2,976.22 121,277.2K
16:30 2,976.08 2,976.08 2,975.41 2,975.41 55,386.4K
16:31 2,975.33 2,975.60 2,975.26 2,975.49 69,798.5K
16:32 2,975.47 2,975.47 2,973.63 2,973.63 144,017.3K
16:33 2,973.68 2,973.68 2,973.27 2,973.61 151,390.2K
16:34 2,973.53 2,974.46 2,973.53 2,974.46 166,821.9K
16:35 2,974.24 2,974.76 2,974.18 2,974.63 62,468.8K
16:36 2,974.68 2,975.09 2,974.52 2,974.59 80,670.6K
16:37 2,974.53 2,975.02 2,974.45 2,974.77 100,126.8K
16:38 2,974.67 2,975.38 2,974.64 2,975.32 87,258.3K
16:39 2,975.24 2,975.42 2,975.03 2,975.36 21,806.9K
16:40 2,975.45 2,975.56 2,974.99 2,975.01 42,335.0K
16:41 2,975.12 2,975.31 2,974.50 2,974.50 79,510.8K
16:42 2,974.42 2,974.52 2,974.35 2,974.49 30,558.4K
16:43 2,974.43 2,975.06 2,974.39 2,974.97 47,611.5K
16:44 2,974.93 2,976.75 2,974.90 2,976.75 120,268.7K
16:45 2,977.18 2,978.44 2,977.18 2,977.80 158,690.3K
16:46 2,977.84 2,978.25 2,977.65 2,978.15 65,484.2K
16:47 2,978.40 2,978.40 2,977.41 2,977.49 77,489.7K
16:48 2,977.89 2,977.96 2,977.52 2,977.52 56,406.4K
16:49 2,977.32 2,977.32 2,976.98 2,977.03 53,409.8K
16:50 2,976.90 2,977.25 2,976.88 2,977.07 53,661.1K
16:51 2,977.01 2,977.35 2,977.01 2,977.08 44,854.3K
16:52 2,977.14 2,977.14 2,976.52 2,976.70 50,879.1K
16:53 2,976.75 2,978.93 2,976.75 2,978.93 110,603.3K
16:54 2,979.11 2,980.41 2,979.11 2,980.32 158,170.3K
16:55 2,980.28 2,981.79 2,980.22 2,981.79 264,581.5K
16:56 2,981.60 2,982.85 2,981.60 2,982.75 266,062.0K
16:57 2,982.50 2,982.52 2,982.08 2,982.42 106,204.6K
16:58 2,982.33 2,982.33 2,981.55 2,981.96 132,721.6K
16:59 2,981.64 2,981.75 2,980.94 2,981.03 101,498.3K
17:00 2,981.14 2,981.14 2,980.69 2,981.03 75,727.0K
17:01 2,980.82 2,981.28 2,980.82 2,981.06 79,490.1K
17:02 2,980.94 2,982.52 2,980.94 2,981.91 235,025.1K
17:03 2,981.39 2,981.39 2,980.85 2,980.86 113,930.3K
17:04 2,981.02 2,981.07 2,980.75 2,980.90 47,908.6K
17:05 2,980.80 2,980.90 2,980.54 2,980.65 95,864.8K
17:06 2,980.81 2,981.58 2,980.81 2,981.27 64,156.4K
17:07 2,981.46 2,981.93 2,981.38 2,981.62 61,962.7K
17:08 2,981.57 2,982.06 2,981.43 2,982.06 54,571.3K
17:09 2,982.04 2,982.19 2,981.76 2,982.04 96,429.3K
17:10 2,982.00 2,983.19 2,982.00 2,983.19 134,825.4K
17:11 2,983.32 2,984.28 2,983.32 2,983.75 285,863.0K
17:12 2,983.59 2,984.15 2,983.58 2,984.15 150,088.9K
17:13 2,984.17 2,985.18 2,984.17 2,985.18 159,314.5K
17:14 2,985.61 2,985.61 2,985.10 2,985.10 117,928.7K
17:15 2,985.16 2,985.75 2,985.16 2,985.51 142,159.4K
17:16 2,985.42 2,985.42 2,984.99 2,984.99 135,370.8K
17:17 2,984.99 2,985.34 2,984.56 2,985.13 146,594.9K
17:18 2,985.39 2,985.58 2,984.44 2,984.44 156,000.2K
17:19 2,984.54 2,984.55 2,983.98 2,983.98 90,467.0K
17:20 2,983.93 2,984.19 2,983.69 2,984.10 124,702.3K
17:21 2,984.11 2,984.47 2,984.11 2,984.11 73,162.7K
17:22 2,983.97 2,984.21 2,983.71 2,983.76 86,652.4K
17:23 2,983.78 2,984.20 2,983.61 2,984.16 64,051.2K
17:24 2,984.30 2,984.49 2,984.15 2,984.30 85,659.4K
17:25 2,984.28 2,984.48 2,984.25 2,984.31 103,497.2K
17:26 2,984.07 2,984.07 2,983.06 2,983.06 80,367.4K
17:27 2,982.95 2,983.03 2,981.89 2,982.19 122,941.4K
17:28 2,982.29 2,982.29 2,981.56 2,981.56 85,534.7K
17:29 2,981.37 2,981.72 2,981.03 2,981.41 107,544.0K
17:30 2,981.50 2,981.51 2,980.84 2,980.92 91,565.4K
17:31 2,981.13 2,981.22 2,980.45 2,981.14 133,795.5K
17:32 2,980.71 2,980.79 2,980.21 2,980.49 153,929.0K
17:33 2,980.39 2,981.07 2,979.97 2,980.50 118,367.0K
17:34 2,980.40 2,980.48 2,979.33 2,979.53 77,998.5K
17:35 2,979.81 2,980.02 2,979.66 2,980.02 61,587.6K
17:36 2,980.00 2,980.08 2,979.52 2,979.52 49,636.1K
17:37 2,979.48 2,979.76 2,979.32 2,979.76 37,884.6K
17:38 2,979.77 2,979.93 2,979.22 2,979.32 114,359.0K
17:39 2,979.40 2,979.76 2,979.31 2,979.70 67,290.4K
17:40 2,979.73 2,979.73 2,978.92 2,978.99 102,510.8K
17:41 2,979.15 2,979.25 2,979.11 2,979.11 74,715.1K
17:42 2,979.26 2,979.52 2,979.26 2,979.40 72,197.8K
17:43 2,979.50 2,979.50 2,978.04 2,978.04 182,037.7K
17:44 2,977.60 2,977.86 2,977.34 2,977.86 120,578.8K
17:45 2,978.07 2,979.84 2,978.07 2,979.75 84,436.5K
17:46 2,979.47 2,979.47 2,978.79 2,978.86 58,427.4K
17:47 2,978.95 2,978.95 2,978.61 2,978.83 41,514.5K
17:48 2,978.62 2,978.62 2,978.03 2,978.28 78,147.1K
17:49 2,978.31 2,978.35 2,978.17 2,978.24 35,269.7K
17:50 2,978.29 2,978.52 2,978.04 2,978.04 90,909.9K
17:51 2,978.05 2,978.35 2,977.99 2,978.29 42,415.5K
17:52 2,978.52 2,978.88 2,978.52 2,978.85 136,599.0K
17:53 2,978.76 2,978.76 2,978.19 2,978.19 66,470.1K
17:54 2,978.10 2,978.78 2,977.94 2,978.78 55,717.7K
17:55 2,978.90 2,980.08 2,978.87 2,980.08 144,518.4K
17:56 2,980.65 2,985.95 2,980.54 2,985.95 638,138.9K
17:57 2,984.82 2,985.76 2,984.59 2,985.26 292,939.6K
17:58 2,989.62 2,990.00 2,987.54 2,987.54 852,600.0K
17:59 2,985.71 2,986.52 2,985.53 2,985.97 191,288.1K
18:00 2,985.24 2,985.75 2,984.97 2,984.99 169,441.6K
18:01 2,984.84 2,985.00 2,984.47 2,984.50 155,098.0K
18:02 2,984.54 2,984.54 2,983.94 2,984.35 121,164.5K
18:03 2,984.52 2,984.52 2,983.86 2,984.16 144,267.0K
18:04 2,984.08 2,984.28 2,983.62 2,983.95 120,928.2K
18:05 2,984.02 2,984.42 2,983.34 2,983.51 136,508.9K
18:06 2,983.56 2,986.42 2,983.54 2,986.02 170,336.3K
18:07 2,986.14 2,986.86 2,985.83 2,985.83 87,938.6K
18:08 2,985.23 2,985.31 2,984.51 2,984.68 167,790.4K
18:09 2,985.07 2,986.40 2,985.07 2,985.65 142,131.6K
18:10 2,985.79 2,985.80 2,983.94 2,983.96 198,593.6K
18:11 2,984.34 2,984.48 2,983.80 2,983.86 122,092.3K
18:12 2,983.65 2,984.23 2,983.65 2,983.78 76,576.8K
18:13 2,983.96 2,984.23 2,983.96 2,984.21 83,175.8K
18:14 2,984.23 2,984.68 2,984.02 2,984.35 137,819.4K
18:15 2,984.12 2,984.39 2,983.34 2,983.34 119,049.5K
18:16 2,983.20 2,983.46 2,982.86 2,982.98 113,485.9K
18:17 2,982.95 2,983.06 2,982.71 2,983.00 150,115.6K
18:18 2,982.94 2,983.52 2,982.66 2,983.40 85,899.0K
18:19 2,983.32 2,984.17 2,983.31 2,984.17 73,648.8K
18:20 2,984.12 2,984.64 2,983.72 2,983.72 111,211.4K
18:21 2,983.87 2,984.02 2,983.65 2,983.65 213,468.9K
18:22 2,983.59 2,983.59 2,982.92 2,982.92 97,339.4K
18:23 2,983.35 2,983.97 2,983.16 2,983.84 112,944.6K
18:24 2,983.87 2,984.50 2,983.87 2,984.48 93,911.2K
18:25 2,984.14 2,985.19 2,984.14 2,985.11 190,510.9K
18:26 2,985.18 2,985.56 2,985.12 2,985.52 122,875.0K
18:27 2,985.80 2,986.63 2,985.71 2,986.63 132,616.8K
18:28 2,986.77 2,987.18 2,986.61 2,987.06 213,216.4K
18:29 2,986.71 2,986.87 2,985.87 2,986.39 134,664.4K
18:30 2,986.60 2,986.93 2,986.21 2,986.93 171,626.2K
18:31 2,986.69 2,986.89 2,986.55 2,986.58 140,782.5K
18:32 2,986.54 2,986.85 2,986.46 2,986.46 100,060.1K
18:33 2,986.28 2,986.43 2,984.71 2,984.71 144,472.1K
18:34 2,984.77 2,985.21 2,976.68 2,976.68 1,155,224.6K
18:35 2,977.00 2,977.28 2,960.81 2,960.81 1,714,032.6K
18:36 2,960.99 2,965.55 2,958.04 2,965.46 1,837,307.9K
18:37 2,964.89 2,969.95 2,964.49 2,969.95 923,107.9K
18:38 2,969.77 2,972.63 2,969.45 2,972.06 723,775.0K
18:39 2,970.27 2,970.27 2,965.18 2,965.46 749,792.8K
18:40 2,964.63 2,964.63 2,964.63 2,964.63 746,771.2K
18:43 2,964.15 2,964.15 2,964.15 2,964.15 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available