OMX Copenhagen All shares PI

OMXCPI
🏛️ denmark →
1,224.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 1,191.58 1,191.58 1,191.58 1,191.58 1,689.2K
09:02 1,195.04 1,195.04 1,195.04 1,195.04 384.1K
09:03 1,194.61 1,194.61 1,194.61 1,194.61 232.3K
09:04 1,189.96 1,189.96 1,189.96 1,189.96 138.6K
09:05 1,188.94 1,188.94 1,188.94 1,188.94 195.9K
09:06 1,191.30 1,191.30 1,191.30 1,191.30 103.7K
09:07 1,189.98 1,189.98 1,189.98 1,189.98 106.1K
09:08 1,189.45 1,189.45 1,189.45 1,189.45 136.0K
09:09 1,191.59 1,191.59 1,191.59 1,191.59 124.3K
09:10 1,190.14 1,190.14 1,190.14 1,190.14 119.5K
09:11 1,190.91 1,190.91 1,190.91 1,190.91 66.7K
09:12 1,193.51 1,193.51 1,193.51 1,193.51 153.4K
09:13 1,193.12 1,193.12 1,193.12 1,193.12 286.2K
09:14 1,192.11 1,192.11 1,192.11 1,192.11 85.7K
09:15 1,191.69 1,191.69 1,191.69 1,191.69 88.6K
09:16 1,191.37 1,191.37 1,191.37 1,191.37 224.7K
09:17 1,192.75 1,192.75 1,192.75 1,192.75 75.0K
09:18 1,193.58 1,193.58 1,193.58 1,193.58 69.6K
09:19 1,192.21 1,192.21 1,192.21 1,192.21 88.6K
09:20 1,192.03 1,192.03 1,192.03 1,192.03 54.0K
09:21 1,190.57 1,190.57 1,190.57 1,190.57 239.4K
09:22 1,190.99 1,190.99 1,190.99 1,190.99 83.7K
09:23 1,189.95 1,189.95 1,189.95 1,189.95 62.0K
09:24 1,190.91 1,190.91 1,190.91 1,190.91 129.4K
09:25 1,191.68 1,191.68 1,191.68 1,191.68 110.0K
09:26 1,192.15 1,192.15 1,192.15 1,192.15 82.6K
09:27 1,191.19 1,191.19 1,191.19 1,191.19 87.1K
09:28 1,191.08 1,191.08 1,191.08 1,191.08 152.4K
09:29 1,191.50 1,191.50 1,191.50 1,191.50 48.0K
09:30 1,191.03 1,191.03 1,191.03 1,191.03 62.2K
09:31 1,190.80 1,190.80 1,190.80 1,190.80 73.3K
09:32 1,190.66 1,190.66 1,190.66 1,190.66 55.7K
09:33 1,189.85 1,189.85 1,189.85 1,189.85 102.0K
09:34 1,189.22 1,189.22 1,189.22 1,189.22 62.8K
09:35 1,188.27 1,188.27 1,188.27 1,188.27 53.4K
09:36 1,187.77 1,187.77 1,187.77 1,187.77 104.1K
09:37 1,187.40 1,187.40 1,187.40 1,187.40 45.5K
09:38 1,187.59 1,187.59 1,187.59 1,187.59 49.2K
09:39 1,187.17 1,187.17 1,187.17 1,187.17 61.7K
09:40 1,187.45 1,187.45 1,187.45 1,187.45 35.6K
09:41 1,188.30 1,188.30 1,188.30 1,188.30 129.6K
09:42 1,187.84 1,187.84 1,187.84 1,187.84 69.5K
09:43 1,188.50 1,188.50 1,188.50 1,188.50 50.6K
09:44 1,189.19 1,189.19 1,189.19 1,189.19 53.5K
09:45 1,189.41 1,189.41 1,189.41 1,189.41 55.3K
09:46 1,188.50 1,188.50 1,188.50 1,188.50 62.2K
09:47 1,188.33 1,188.33 1,188.33 1,188.33 77.6K
09:48 1,188.18 1,188.18 1,188.18 1,188.18 143.2K
09:49 1,187.86 1,187.86 1,187.86 1,187.86 84.3K
09:50 1,187.67 1,187.67 1,187.67 1,187.67 73.1K
09:51 1,187.75 1,187.75 1,187.75 1,187.75 35.0K
09:52 1,186.90 1,186.90 1,186.90 1,186.90 54.5K
09:53 1,187.29 1,187.29 1,187.29 1,187.29 67.4K
09:54 1,187.38 1,187.38 1,187.38 1,187.38 62.3K
09:55 1,187.06 1,187.06 1,187.06 1,187.06 47.2K
09:56 1,186.47 1,186.47 1,186.47 1,186.47 51.5K
09:57 1,187.32 1,187.32 1,187.32 1,187.32 55.1K
09:58 1,188.07 1,188.07 1,188.07 1,188.07 85.6K
09:59 1,188.27 1,188.27 1,188.27 1,188.27 47.9K
10:00 1,188.10 1,188.10 1,188.10 1,188.10 57.9K
10:01 1,187.87 1,187.87 1,187.87 1,187.87 40.3K
10:02 1,187.63 1,187.63 1,187.63 1,187.63 40.0K
10:03 1,186.79 1,186.79 1,186.79 1,186.79 100.1K
10:04 1,187.58 1,187.58 1,187.58 1,187.58 175.1K
10:05 1,187.27 1,187.27 1,187.27 1,187.27 47.3K
10:06 1,184.06 1,184.06 1,184.06 1,184.06 312.2K
10:07 1,184.56 1,184.56 1,184.56 1,184.56 104.3K
10:08 1,185.24 1,185.24 1,185.24 1,185.24 201.3K
10:09 1,185.20 1,185.20 1,185.20 1,185.20 74.8K
10:10 1,184.40 1,184.40 1,184.40 1,184.40 65.7K
10:11 1,184.83 1,184.83 1,184.83 1,184.83 50.2K
10:12 1,186.38 1,186.38 1,186.38 1,186.38 65.6K
10:13 1,187.26 1,187.26 1,187.26 1,187.26 77.5K
10:14 1,187.40 1,187.40 1,187.40 1,187.40 82.9K
10:15 1,188.47 1,188.47 1,188.47 1,188.47 49.4K
10:16 1,189.04 1,189.04 1,189.04 1,189.04 49.5K
10:17 1,189.05 1,189.05 1,189.05 1,189.05 152.5K
10:18 1,190.63 1,190.63 1,190.63 1,190.63 88.8K
10:19 1,190.92 1,190.92 1,190.92 1,190.92 53.0K
10:20 1,191.06 1,191.06 1,191.06 1,191.06 47.5K
10:21 1,191.18 1,191.18 1,191.18 1,191.18 127.8K
10:22 1,190.63 1,190.63 1,190.63 1,190.63 94.7K
10:23 1,190.46 1,190.46 1,190.46 1,190.46 60.8K
10:24 1,191.38 1,191.38 1,191.38 1,191.38 104.5K
10:25 1,191.34 1,191.34 1,191.34 1,191.34 66.5K
10:26 1,190.52 1,190.52 1,190.52 1,190.52 33.4K
10:27 1,189.45 1,189.45 1,189.45 1,189.45 82.8K
10:28 1,189.71 1,189.71 1,189.71 1,189.71 34.1K
10:29 1,189.79 1,189.79 1,189.79 1,189.79 39.2K
10:30 1,188.96 1,188.96 1,188.96 1,188.96 37.4K
10:31 1,188.21 1,188.21 1,188.21 1,188.21 85.7K
10:32 1,187.88 1,187.88 1,187.88 1,187.88 52.2K
10:33 1,187.20 1,187.20 1,187.20 1,187.20 59.5K
10:34 1,186.33 1,186.33 1,186.33 1,186.33 42.0K
10:35 1,186.14 1,186.14 1,186.14 1,186.14 53.4K
10:36 1,186.67 1,186.67 1,186.67 1,186.67 39.5K
10:37 1,185.89 1,185.89 1,185.89 1,185.89 81.9K
10:38 1,185.74 1,185.74 1,185.74 1,185.74 43.6K
10:39 1,186.14 1,186.14 1,186.14 1,186.14 47.3K
10:40 1,186.12 1,186.12 1,186.12 1,186.12 63.7K
10:41 1,186.96 1,186.96 1,186.96 1,186.96 34.7K
10:42 1,187.47 1,187.47 1,187.47 1,187.47 56.6K
10:43 1,188.03 1,188.03 1,188.03 1,188.03 58.2K
10:44 1,188.47 1,188.47 1,188.47 1,188.47 35.6K
10:45 1,187.85 1,187.85 1,187.85 1,187.85 70.6K
10:46 1,186.64 1,186.64 1,186.64 1,186.64 344.0K
10:47 1,187.48 1,187.48 1,187.48 1,187.48 45.0K
10:48 1,188.05 1,188.05 1,188.05 1,188.05 63.2K
10:49 1,187.79 1,187.79 1,187.79 1,187.79 66.4K
10:50 1,187.17 1,187.17 1,187.17 1,187.17 106.8K
10:51 1,187.35 1,187.35 1,187.35 1,187.35 96.4K
10:52 1,187.73 1,187.73 1,187.73 1,187.73 35.2K
10:53 1,187.06 1,187.06 1,187.06 1,187.06 43.2K
10:54 1,187.17 1,187.17 1,187.17 1,187.17 34.0K
10:55 1,187.06 1,187.06 1,187.06 1,187.06 72.8K
10:56 1,187.08 1,187.08 1,187.08 1,187.08 51.4K
10:57 1,187.06 1,187.06 1,187.06 1,187.06 32.4K
10:58 1,187.12 1,187.12 1,187.12 1,187.12 43.0K
10:59 1,188.12 1,188.12 1,188.12 1,188.12 29.6K
11:00 1,187.83 1,187.83 1,187.83 1,187.83 57.2K
11:01 1,187.86 1,187.86 1,187.86 1,187.86 34.4K
11:02 1,187.71 1,187.71 1,187.71 1,187.71 18.6K
11:03 1,188.34 1,188.34 1,188.34 1,188.34 43.9K
11:04 1,188.05 1,188.05 1,188.05 1,188.05 74.5K
11:05 1,187.45 1,187.45 1,187.45 1,187.45 33.8K
11:06 1,187.40 1,187.40 1,187.40 1,187.40 47.3K
11:07 1,187.86 1,187.86 1,187.86 1,187.86 40.6K
11:08 1,188.45 1,188.45 1,188.45 1,188.45 47.9K
11:09 1,188.67 1,188.67 1,188.67 1,188.67 61.9K
11:10 1,188.95 1,188.95 1,188.95 1,188.95 25.1K
11:11 1,188.95 1,188.95 1,188.95 1,188.95 30.4K
11:12 1,188.72 1,188.72 1,188.72 1,188.72 44.9K
11:13 1,188.42 1,188.42 1,188.42 1,188.42 57.1K
11:14 1,188.77 1,188.77 1,188.77 1,188.77 55.4K
11:15 1,188.90 1,188.90 1,188.90 1,188.90 31.9K
11:16 1,188.30 1,188.30 1,188.30 1,188.30 47.5K
11:17 1,188.13 1,188.13 1,188.13 1,188.13 36.9K
11:18 1,187.82 1,187.82 1,187.82 1,187.82 29.4K
11:19 1,188.93 1,188.93 1,188.93 1,188.93 51.7K
11:20 1,189.31 1,189.31 1,189.31 1,189.31 28.1K
11:21 1,188.97 1,188.97 1,188.97 1,188.97 24.8K
11:22 1,189.75 1,189.75 1,189.75 1,189.75 60.7K
11:23 1,189.08 1,189.08 1,189.08 1,189.08 27.1K
11:24 1,189.89 1,189.89 1,189.89 1,189.89 39.9K
11:25 1,189.81 1,189.81 1,189.81 1,189.81 27.3K
11:26 1,189.90 1,189.90 1,189.90 1,189.90 33.5K
11:27 1,190.04 1,190.04 1,190.04 1,190.04 36.4K
11:28 1,190.27 1,190.27 1,190.27 1,190.27 15.5K
11:29 1,190.42 1,190.42 1,190.42 1,190.42 18.4K
11:30 1,190.48 1,190.48 1,190.48 1,190.48 18.8K
11:31 1,190.37 1,190.37 1,190.37 1,190.37 35.4K
11:32 1,190.27 1,190.27 1,190.27 1,190.27 28.2K
11:33 1,190.27 1,190.27 1,190.27 1,190.27 22.4K
11:34 1,190.04 1,190.04 1,190.04 1,190.04 19.1K
11:35 1,190.19 1,190.19 1,190.19 1,190.19 17.4K
11:36 1,188.76 1,188.76 1,188.76 1,188.76 66.3K
11:37 1,188.28 1,188.28 1,188.28 1,188.28 49.5K
11:38 1,188.36 1,188.36 1,188.36 1,188.36 33.2K
11:39 1,188.42 1,188.42 1,188.42 1,188.42 32.5K
11:40 1,189.14 1,189.14 1,189.14 1,189.14 62.1K
11:41 1,189.12 1,189.12 1,189.12 1,189.12 27.6K
11:42 1,188.71 1,188.71 1,188.71 1,188.71 21.8K
11:43 1,188.90 1,188.90 1,188.90 1,188.90 23.4K
11:44 1,189.24 1,189.24 1,189.24 1,189.24 30.4K
11:45 1,189.57 1,189.57 1,189.57 1,189.57 26.6K
11:46 1,189.38 1,189.38 1,189.38 1,189.38 21.0K
11:47 1,188.98 1,188.98 1,188.98 1,188.98 47.8K
11:48 1,189.40 1,189.40 1,189.40 1,189.40 26.9K
11:49 1,189.54 1,189.54 1,189.54 1,189.54 31.3K
11:50 1,189.39 1,189.39 1,189.39 1,189.39 28.9K
11:51 1,189.13 1,189.13 1,189.13 1,189.13 24.4K
11:52 1,188.94 1,188.94 1,188.94 1,188.94 29.7K
11:53 1,188.59 1,188.59 1,188.59 1,188.59 38.8K
11:54 1,188.42 1,188.42 1,188.42 1,188.42 34.1K
11:55 1,188.58 1,188.58 1,188.58 1,188.58 27.7K
11:56 1,188.89 1,188.89 1,188.89 1,188.89 29.2K
11:57 1,189.18 1,189.18 1,189.18 1,189.18 31.4K
11:58 1,189.29 1,189.29 1,189.29 1,189.29 46.1K
11:59 1,188.63 1,188.63 1,188.63 1,188.63 38.8K
12:00 1,188.71 1,188.71 1,188.71 1,188.71 47.4K
12:01 1,188.90 1,188.90 1,188.90 1,188.90 42.7K
12:02 1,188.89 1,188.89 1,188.89 1,188.89 30.1K
12:03 1,191.24 1,191.24 1,191.24 1,191.24 153.6K
12:04 1,195.02 1,195.02 1,195.02 1,195.02 165.6K
12:05 1,192.53 1,192.53 1,192.53 1,192.53 98.1K
12:06 1,192.53 1,192.53 1,192.53 1,192.53 54.7K
12:07 1,194.31 1,194.31 1,194.31 1,194.31 60.8K
12:08 1,193.51 1,193.51 1,193.51 1,193.51 40.2K
12:09 1,194.96 1,194.96 1,194.96 1,194.96 43.2K
12:10 1,196.98 1,196.98 1,196.98 1,196.98 72.5K
12:11 1,198.63 1,198.63 1,198.63 1,198.63 59.5K
12:12 1,201.27 1,201.27 1,201.27 1,201.27 108.5K
12:13 1,201.46 1,201.46 1,201.46 1,201.46 72.2K
12:14 1,202.17 1,202.17 1,202.17 1,202.17 60.8K
12:15 1,198.72 1,198.72 1,198.72 1,198.72 98.6K
12:16 1,198.40 1,198.40 1,198.40 1,198.40 60.3K
12:17 1,198.95 1,198.95 1,198.95 1,198.95 28.8K
12:18 1,199.66 1,199.66 1,199.66 1,199.66 32.9K
12:19 1,200.56 1,200.56 1,200.56 1,200.56 58.3K
12:20 1,200.21 1,200.21 1,200.21 1,200.21 68.6K
12:21 1,199.01 1,199.01 1,199.01 1,199.01 42.3K
12:22 1,200.23 1,200.23 1,200.23 1,200.23 43.4K
12:23 1,202.63 1,202.63 1,202.63 1,202.63 52.0K
12:24 1,202.46 1,202.46 1,202.46 1,202.46 49.8K
12:25 1,203.18 1,203.18 1,203.18 1,203.18 78.6K
12:26 1,202.35 1,202.35 1,202.35 1,202.35 48.0K
12:27 1,202.52 1,202.52 1,202.52 1,202.52 51.5K
12:28 1,200.67 1,200.67 1,200.67 1,200.67 68.5K
12:29 1,200.28 1,200.28 1,200.28 1,200.28 44.7K
12:30 1,200.26 1,200.26 1,200.26 1,200.26 54.2K
12:31 1,199.67 1,199.67 1,199.67 1,199.67 71.2K
12:32 1,199.31 1,199.31 1,199.31 1,199.31 24.5K
12:33 1,198.39 1,198.39 1,198.39 1,198.39 39.0K
12:34 1,199.13 1,199.13 1,199.13 1,199.13 45.0K
12:35 1,198.68 1,198.68 1,198.68 1,198.68 42.6K
12:36 1,198.64 1,198.64 1,198.64 1,198.64 32.1K
12:37 1,198.28 1,198.28 1,198.28 1,198.28 39.9K
12:38 1,198.60 1,198.60 1,198.60 1,198.60 25.9K
12:39 1,197.10 1,197.10 1,197.10 1,197.10 30.0K
12:40 1,197.81 1,197.81 1,197.81 1,197.81 23.9K
12:41 1,197.71 1,197.71 1,197.71 1,197.71 35.0K
12:42 1,196.88 1,196.88 1,196.88 1,196.88 27.4K
12:43 1,196.32 1,196.32 1,196.32 1,196.32 30.1K
12:44 1,196.93 1,196.93 1,196.93 1,196.93 45.9K
12:45 1,196.33 1,196.33 1,196.33 1,196.33 17.9K
12:46 1,195.92 1,195.92 1,195.92 1,195.92 23.4K
12:47 1,196.25 1,196.25 1,196.25 1,196.25 22.0K
12:48 1,198.58 1,198.58 1,198.58 1,198.58 38.7K
12:49 1,197.14 1,197.14 1,197.14 1,197.14 40.3K
12:50 1,200.01 1,200.01 1,200.01 1,200.01 76.2K
12:51 1,199.31 1,199.31 1,199.31 1,199.31 42.8K
12:52 1,199.46 1,199.46 1,199.46 1,199.46 21.6K
12:53 1,201.58 1,201.58 1,201.58 1,201.58 55.0K
12:54 1,200.44 1,200.44 1,200.44 1,200.44 16.8K
12:55 1,201.06 1,201.06 1,201.06 1,201.06 49.4K
12:56 1,201.80 1,201.80 1,201.80 1,201.80 34.3K
12:57 1,200.31 1,200.31 1,200.31 1,200.31 45.8K
12:58 1,199.76 1,199.76 1,199.76 1,199.76 32.2K
12:59 1,199.65 1,199.65 1,199.65 1,199.65 32.0K
13:00 1,199.54 1,199.54 1,199.54 1,199.54 17.8K
13:01 1,199.89 1,199.89 1,199.89 1,199.89 21.3K
13:02 1,201.36 1,201.36 1,201.36 1,201.36 47.1K
13:03 1,200.17 1,200.17 1,200.17 1,200.17 23.7K
13:04 1,200.23 1,200.23 1,200.23 1,200.23 14.7K
13:05 1,199.89 1,199.89 1,199.89 1,199.89 13.6K
13:06 1,200.29 1,200.29 1,200.29 1,200.29 136.6K
13:07 1,200.16 1,200.16 1,200.16 1,200.16 18.0K
13:08 1,200.28 1,200.28 1,200.28 1,200.28 20.4K
13:09 1,200.09 1,200.09 1,200.09 1,200.09 25.4K
13:10 1,200.42 1,200.42 1,200.42 1,200.42 26.9K
13:11 1,200.63 1,200.63 1,200.63 1,200.63 25.0K
13:12 1,201.53 1,201.53 1,201.53 1,201.53 31.1K
13:13 1,201.04 1,201.04 1,201.04 1,201.04 12.3K
13:14 1,201.50 1,201.50 1,201.50 1,201.50 33.8K
13:15 1,202.20 1,202.20 1,202.20 1,202.20 33.1K
13:16 1,201.41 1,201.41 1,201.41 1,201.41 13.5K
13:17 1,202.02 1,202.02 1,202.02 1,202.02 20.2K
13:18 1,202.09 1,202.09 1,202.09 1,202.09 36.7K
13:19 1,201.91 1,201.91 1,201.91 1,201.91 21.8K
13:20 1,202.14 1,202.14 1,202.14 1,202.14 10.7K
13:21 1,202.39 1,202.39 1,202.39 1,202.39 78.5K
13:22 1,202.22 1,202.22 1,202.22 1,202.22 14.3K
13:23 1,202.32 1,202.32 1,202.32 1,202.32 19.6K
13:24 1,202.07 1,202.07 1,202.07 1,202.07 17.1K
13:25 1,202.12 1,202.12 1,202.12 1,202.12 16.3K
13:26 1,202.13 1,202.13 1,202.13 1,202.13 24.2K
13:27 1,202.54 1,202.54 1,202.54 1,202.54 22.5K
13:28 1,202.61 1,202.61 1,202.61 1,202.61 17.4K
13:29 1,203.42 1,203.42 1,203.42 1,203.42 39.8K
13:30 1,203.39 1,203.39 1,203.39 1,203.39 24.8K
13:31 1,203.05 1,203.05 1,203.05 1,203.05 30.7K
13:32 1,203.50 1,203.50 1,203.50 1,203.50 12.8K
13:33 1,204.65 1,204.65 1,204.65 1,204.65 39.5K
13:34 1,205.03 1,205.03 1,205.03 1,205.03 84.6K
13:35 1,205.22 1,205.22 1,205.22 1,205.22 26.9K
13:36 1,205.76 1,205.76 1,205.76 1,205.76 65.7K
13:37 1,206.54 1,206.54 1,206.54 1,206.54 63.0K
13:38 1,206.45 1,206.45 1,206.45 1,206.45 43.2K
13:39 1,206.46 1,206.46 1,206.46 1,206.46 24.1K
13:40 1,207.56 1,207.56 1,207.56 1,207.56 69.1K
13:41 1,207.29 1,207.29 1,207.29 1,207.29 46.9K
13:42 1,206.55 1,206.55 1,206.55 1,206.55 56.7K
13:43 1,206.93 1,206.93 1,206.93 1,206.93 35.2K
13:44 1,205.65 1,205.65 1,205.65 1,205.65 29.3K
13:45 1,204.65 1,204.65 1,204.65 1,204.65 37.4K
13:46 1,204.63 1,204.63 1,204.63 1,204.63 24.0K
13:47 1,205.00 1,205.00 1,205.00 1,205.00 62.7K
13:48 1,205.12 1,205.12 1,205.12 1,205.12 35.5K
13:49 1,205.41 1,205.41 1,205.41 1,205.41 25.1K
13:50 1,204.52 1,204.52 1,204.52 1,204.52 26.0K
13:51 1,203.44 1,203.44 1,203.44 1,203.44 27.6K
13:52 1,204.24 1,204.24 1,204.24 1,204.24 30.2K
13:53 1,205.40 1,205.40 1,205.40 1,205.40 33.7K
13:54 1,205.16 1,205.16 1,205.16 1,205.16 20.7K
13:55 1,205.54 1,205.54 1,205.54 1,205.54 28.9K
13:56 1,205.71 1,205.71 1,205.71 1,205.71 17.8K
13:57 1,206.21 1,206.21 1,206.21 1,206.21 39.3K
13:58 1,205.60 1,205.60 1,205.60 1,205.60 19.1K
13:59 1,205.22 1,205.22 1,205.22 1,205.22 33.2K
14:00 1,204.76 1,204.76 1,204.76 1,204.76 20.2K
14:01 1,204.39 1,204.39 1,204.39 1,204.39 32.4K
14:02 1,204.79 1,204.79 1,204.79 1,204.79 30.5K
14:03 1,203.60 1,203.60 1,203.60 1,203.60 34.1K
14:04 1,202.46 1,202.46 1,202.46 1,202.46 54.1K
14:05 1,202.84 1,202.84 1,202.84 1,202.84 21.3K
14:06 1,203.34 1,203.34 1,203.34 1,203.34 22.7K
14:07 1,204.40 1,204.40 1,204.40 1,204.40 43.0K
14:08 1,204.75 1,204.75 1,204.75 1,204.75 46.2K
14:09 1,205.32 1,205.32 1,205.32 1,205.32 15.6K
14:10 1,206.29 1,206.29 1,206.29 1,206.29 58.3K
14:11 1,206.95 1,206.95 1,206.95 1,206.95 34.4K
14:12 1,207.05 1,207.05 1,207.05 1,207.05 17.8K
14:13 1,207.09 1,207.09 1,207.09 1,207.09 21.8K
14:14 1,207.15 1,207.15 1,207.15 1,207.15 26.3K
14:15 1,206.21 1,206.21 1,206.21 1,206.21 29.8K
14:16 1,206.91 1,206.91 1,206.91 1,206.91 23.1K
14:17 1,206.46 1,206.46 1,206.46 1,206.46 17.4K
14:18 1,205.70 1,205.70 1,205.70 1,205.70 44.9K
14:19 1,206.16 1,206.16 1,206.16 1,206.16 15.6K
14:20 1,205.49 1,205.49 1,205.49 1,205.49 19.3K
14:21 1,204.87 1,204.87 1,204.87 1,204.87 39.0K
14:22 1,203.61 1,203.61 1,203.61 1,203.61 36.9K
14:23 1,203.67 1,203.67 1,203.67 1,203.67 11.7K
14:24 1,203.81 1,203.81 1,203.81 1,203.81 11.2K
14:25 1,203.84 1,203.84 1,203.84 1,203.84 19.0K
14:26 1,204.14 1,204.14 1,204.14 1,204.14 31.6K
14:27 1,205.06 1,205.06 1,205.06 1,205.06 12.5K
14:28 1,204.56 1,204.56 1,204.56 1,204.56 21.3K
14:29 1,204.41 1,204.41 1,204.41 1,204.41 19.9K
14:30 1,204.34 1,204.34 1,204.34 1,204.34 90.5K
14:31 1,202.41 1,202.41 1,202.41 1,202.41 67.0K
14:32 1,204.03 1,204.03 1,204.03 1,204.03 36.7K
14:33 1,203.97 1,203.97 1,203.97 1,203.97 30.8K
14:34 1,203.60 1,203.60 1,203.60 1,203.60 35.7K
14:35 1,203.72 1,203.72 1,203.72 1,203.72 22.1K
14:36 1,203.93 1,203.93 1,203.93 1,203.93 40.6K
14:37 1,203.91 1,203.91 1,203.91 1,203.91 15.2K
14:38 1,203.25 1,203.25 1,203.25 1,203.25 73.8K
14:39 1,203.52 1,203.52 1,203.52 1,203.52 20.6K
14:40 1,203.22 1,203.22 1,203.22 1,203.22 27.1K
14:41 1,203.89 1,203.89 1,203.89 1,203.89 162.0K
14:42 1,204.31 1,204.31 1,204.31 1,204.31 16.5K
14:43 1,204.06 1,204.06 1,204.06 1,204.06 19.6K
14:44 1,203.93 1,203.93 1,203.93 1,203.93 12.5K
14:45 1,204.27 1,204.27 1,204.27 1,204.27 27.8K
14:46 1,203.52 1,203.52 1,203.52 1,203.52 40.0K
14:47 1,203.90 1,203.90 1,203.90 1,203.90 26.7K
14:48 1,204.26 1,204.26 1,204.26 1,204.26 30.5K
14:49 1,204.77 1,204.77 1,204.77 1,204.77 30.2K
14:50 1,203.98 1,203.98 1,203.98 1,203.98 27.0K
14:51 1,203.52 1,203.52 1,203.52 1,203.52 37.7K
14:52 1,202.55 1,202.55 1,202.55 1,202.55 32.5K
14:53 1,200.95 1,200.95 1,200.95 1,200.95 68.4K
14:54 1,200.97 1,200.97 1,200.97 1,200.97 150.8K
14:55 1,201.32 1,201.32 1,201.32 1,201.32 37.6K
14:56 1,200.34 1,200.34 1,200.34 1,200.34 35.9K
14:57 1,200.83 1,200.83 1,200.83 1,200.83 33.0K
14:58 1,201.21 1,201.21 1,201.21 1,201.21 16.7K
14:59 1,201.00 1,201.00 1,201.00 1,201.00 32.5K
15:00 1,200.61 1,200.61 1,200.61 1,200.61 26.3K
15:01 1,200.50 1,200.50 1,200.50 1,200.50 33.5K
15:02 1,201.16 1,201.16 1,201.16 1,201.16 35.0K
15:03 1,201.95 1,201.95 1,201.95 1,201.95 16.3K
15:04 1,201.70 1,201.70 1,201.70 1,201.70 21.9K
15:05 1,201.76 1,201.76 1,201.76 1,201.76 16.6K
15:06 1,201.12 1,201.12 1,201.12 1,201.12 32.9K
15:07 1,201.84 1,201.84 1,201.84 1,201.84 14.5K
15:08 1,201.83 1,201.83 1,201.83 1,201.83 27.8K
15:09 1,202.84 1,202.84 1,202.84 1,202.84 25.4K
15:10 1,202.40 1,202.40 1,202.40 1,202.40 29.5K
15:11 1,202.66 1,202.66 1,202.66 1,202.66 20.0K
15:12 1,202.42 1,202.42 1,202.42 1,202.42 51.2K
15:13 1,202.36 1,202.36 1,202.36 1,202.36 56.6K
15:14 1,202.10 1,202.10 1,202.10 1,202.10 13.8K
15:15 1,202.13 1,202.13 1,202.13 1,202.13 34.0K
15:16 1,201.64 1,201.64 1,201.64 1,201.64 25.9K
15:17 1,201.84 1,201.84 1,201.84 1,201.84 106.1K
15:18 1,201.84 1,201.84 1,201.84 1,201.84 13.1K
15:19 1,201.98 1,201.98 1,201.98 1,201.98 24.6K
15:20 1,202.32 1,202.32 1,202.32 1,202.32 12.9K
15:21 1,202.39 1,202.39 1,202.39 1,202.39 29.4K
15:22 1,201.49 1,201.49 1,201.49 1,201.49 21.2K
15:23 1,201.64 1,201.64 1,201.64 1,201.64 26.6K
15:24 1,201.69 1,201.69 1,201.69 1,201.69 54.1K
15:25 1,201.58 1,201.58 1,201.58 1,201.58 32.7K
15:26 1,199.96 1,199.96 1,199.96 1,199.96 63.5K
15:27 1,200.29 1,200.29 1,200.29 1,200.29 24.9K
15:28 1,200.41 1,200.41 1,200.41 1,200.41 19.0K
15:29 1,200.19 1,200.19 1,200.19 1,200.19 20.5K
15:30 1,200.97 1,200.97 1,200.97 1,200.97 31.9K
15:31 1,200.60 1,200.60 1,200.60 1,200.60 89.4K
15:32 1,199.02 1,199.02 1,199.02 1,199.02 99.2K
15:33 1,198.64 1,198.64 1,198.64 1,198.64 77.4K
15:34 1,197.70 1,197.70 1,197.70 1,197.70 121.6K
15:35 1,198.01 1,198.01 1,198.01 1,198.01 51.9K
15:36 1,197.71 1,197.71 1,197.71 1,197.71 56.9K
15:37 1,199.90 1,199.90 1,199.90 1,199.90 84.4K
15:38 1,202.29 1,202.29 1,202.29 1,202.29 56.4K
15:39 1,202.56 1,202.56 1,202.56 1,202.56 41.3K
15:40 1,202.28 1,202.28 1,202.28 1,202.28 93.4K
15:41 1,202.22 1,202.22 1,202.22 1,202.22 51.5K
15:42 1,203.21 1,203.21 1,203.21 1,203.21 40.1K
15:43 1,202.90 1,202.90 1,202.90 1,202.90 52.4K
15:44 1,203.55 1,203.55 1,203.55 1,203.55 38.3K
15:45 1,203.31 1,203.31 1,203.31 1,203.31 31.2K
15:46 1,202.78 1,202.78 1,202.78 1,202.78 72.6K
15:47 1,201.76 1,201.76 1,201.76 1,201.76 5.3K
15:48 1,203.85 1,203.85 1,203.85 1,203.85 53.7K
15:49 1,201.27 1,201.27 1,201.27 1,201.27 55.1K
15:50 1,201.94 1,201.94 1,201.94 1,201.94 95.3K
15:51 1,202.20 1,202.20 1,202.20 1,202.20 43.9K
15:52 1,203.62 1,203.62 1,203.62 1,203.62 87.9K
15:53 1,203.94 1,203.94 1,203.94 1,203.94 82.1K
15:54 1,201.48 1,201.48 1,201.48 1,201.48 80.9K
15:55 1,202.44 1,202.44 1,202.44 1,202.44 35.7K
15:56 1,203.16 1,203.16 1,203.16 1,203.16 38.6K
15:57 1,204.33 1,204.33 1,204.33 1,204.33 58.1K
15:58 1,203.09 1,203.09 1,203.09 1,203.09 50.9K
15:59 1,204.07 1,204.07 1,204.07 1,204.07 23.6K
16:00 1,204.89 1,204.89 1,204.89 1,204.89 86.9K
16:01 1,204.05 1,204.05 1,204.05 1,204.05 69.4K
16:02 1,202.38 1,202.38 1,202.38 1,202.38 40.1K
16:03 1,202.19 1,202.19 1,202.19 1,202.19 56.5K
16:04 1,201.49 1,201.49 1,201.49 1,201.49 66.2K
16:05 1,202.23 1,202.23 1,202.23 1,202.23 54.8K
16:06 1,201.34 1,201.34 1,201.34 1,201.34 53.3K
16:07 1,199.35 1,199.35 1,199.35 1,199.35 55.3K
16:08 1,197.87 1,197.87 1,197.87 1,197.87 68.2K
16:09 1,198.44 1,198.44 1,198.44 1,198.44 54.4K
16:10 1,199.62 1,199.62 1,199.62 1,199.62 33.5K
16:11 1,199.56 1,199.56 1,199.56 1,199.56 27.8K
16:12 1,199.49 1,199.49 1,199.49 1,199.49 31.8K
16:13 1,200.46 1,200.46 1,200.46 1,200.46 41.2K
16:14 1,200.17 1,200.17 1,200.17 1,200.17 26.1K
16:15 1,199.82 1,199.82 1,199.82 1,199.82 30.4K
16:16 1,199.73 1,199.73 1,199.73 1,199.73 48.2K
16:17 1,199.70 1,199.70 1,199.70 1,199.70 34.8K
16:18 1,200.41 1,200.41 1,200.41 1,200.41 223.3K
16:19 1,199.49 1,199.49 1,199.49 1,199.49 25.9K
16:20 1,200.39 1,200.39 1,200.39 1,200.39 39.8K
16:21 1,200.57 1,200.57 1,200.57 1,200.57 20.6K
16:22 1,200.05 1,200.05 1,200.05 1,200.05 19.8K
16:23 1,199.06 1,199.06 1,199.06 1,199.06 31.7K
16:24 1,199.33 1,199.33 1,199.33 1,199.33 41.1K
16:25 1,199.41 1,199.41 1,199.41 1,199.41 38.9K
16:26 1,200.75 1,200.75 1,200.75 1,200.75 45.9K
16:27 1,201.19 1,201.19 1,201.19 1,201.19 60.9K
16:28 1,201.66 1,201.66 1,201.66 1,201.66 41.5K
16:29 1,201.84 1,201.84 1,201.84 1,201.84 36.8K
16:30 1,202.33 1,202.33 1,202.33 1,202.33 61.0K
16:31 1,203.13 1,203.13 1,203.13 1,203.13 52.8K
16:32 1,202.19 1,202.19 1,202.19 1,202.19 36.2K
16:33 1,201.23 1,201.23 1,201.23 1,201.23 29.4K
16:34 1,201.45 1,201.45 1,201.45 1,201.45 87.4K
16:35 1,201.70 1,201.70 1,201.70 1,201.70 75.6K
16:36 1,200.19 1,200.19 1,200.19 1,200.19 51.9K
16:37 1,200.74 1,200.74 1,200.74 1,200.74 30.7K
16:38 1,200.93 1,200.93 1,200.93 1,200.93 55.7K
16:39 1,200.66 1,200.66 1,200.66 1,200.66 39.4K
16:40 1,200.46 1,200.46 1,200.46 1,200.46 52.1K
16:41 1,199.73 1,199.73 1,199.73 1,199.73 31.1K
16:42 1,199.29 1,199.29 1,199.29 1,199.29 27.1K
16:43 1,197.83 1,197.83 1,197.83 1,197.83 97.8K
16:44 1,197.17 1,197.17 1,197.17 1,197.17 42.4K
16:45 1,197.46 1,197.46 1,197.46 1,197.46 56.6K
16:46 1,198.26 1,198.26 1,198.26 1,198.26 54.3K
16:47 1,198.08 1,198.08 1,198.08 1,198.08 55.3K
16:48 1,198.42 1,198.42 1,198.42 1,198.42 63.8K
16:49 1,197.17 1,197.17 1,197.17 1,197.17 61.8K
16:50 1,197.13 1,197.13 1,197.13 1,197.13 67.2K
16:51 1,196.54 1,196.54 1,196.54 1,196.54 63.0K
16:52 1,196.83 1,196.83 1,196.83 1,196.83 75.0K
16:53 1,197.38 1,197.38 1,197.38 1,197.38 77.7K
16:54 1,198.52 1,198.52 1,198.52 1,198.52 92.6K
16:55 1,198.20 1,198.20 1,198.20 1,198.20 71.8K
16:59 1,198.85 1,198.85 1,198.85 1,198.85 7,442.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available