Sovkomflot PAO

FLOT
🏛️ russian-federation →
79.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 83.20 83.30 83.20 83.30 4.4K
07:01 83.31 83.40 83.31 83.35 3.5K
07:02 83.37 83.37 83.36 83.36 0.8K
07:03 83.36 83.37 83.35 83.37 6.1K
07:04 83.35 83.35 83.25 83.25 5.5K
07:05 83.23 83.23 83.22 83.22 0.5K
07:06 83.29 83.29 83.29 83.29 0.0K
07:07 83.16 83.16 83.16 83.16 1.1K
07:08 83.14 83.14 83.14 83.14 0.1K
07:11 83.15 83.16 83.15 83.16 1.2K
07:14 83.15 83.15 83.15 83.15 0.1K
07:15 83.15 83.15 83.15 83.15 0.0K
07:16 83.15 83.28 83.15 83.28 2.3K
07:17 83.28 83.28 83.27 83.28 1.0K
07:18 83.22 83.22 83.22 83.22 0.1K
07:20 83.21 83.21 83.21 83.21 0.0K
07:21 83.28 83.28 83.28 83.28 0.9K
07:22 83.31 83.32 83.31 83.32 1.1K
07:23 83.28 83.28 83.28 83.28 0.0K
07:24 83.24 83.24 83.21 83.21 1.6K
07:25 83.19 83.20 83.19 83.20 2.0K
07:26 83.23 83.23 83.21 83.21 0.0K
07:29 83.31 83.31 83.31 83.31 0.1K
07:30 83.24 83.24 83.24 83.24 0.0K
07:33 83.23 83.23 83.23 83.23 0.1K
07:35 83.28 83.28 83.28 83.28 0.0K
07:43 83.32 83.32 83.32 83.32 0.2K
07:44 83.35 83.35 83.35 83.35 0.1K
07:46 83.35 83.35 83.35 83.35 0.0K
07:48 83.28 83.28 83.28 83.28 0.2K
07:49 83.35 83.35 83.35 83.35 0.0K
07:53 83.26 83.26 83.26 83.26 0.1K
07:54 83.35 83.35 83.35 83.35 0.4K
08:01 83.35 83.35 83.35 83.35 0.0K
08:02 83.30 83.30 83.24 83.24 0.4K
08:03 83.24 83.24 83.20 83.20 0.3K
08:08 83.23 83.23 83.23 83.23 0.1K
08:09 83.23 83.27 83.23 83.27 0.1K
08:11 83.19 83.19 83.17 83.17 1.0K
08:12 83.17 83.17 83.16 83.16 2.0K
08:13 83.15 83.15 83.15 83.15 0.4K
08:15 83.15 83.15 83.15 83.15 0.4K
08:16 83.18 83.18 83.18 83.18 0.1K
08:17 83.15 83.15 83.15 83.15 0.1K
08:20 83.16 83.16 83.16 83.16 0.0K
08:28 83.17 83.17 83.17 83.17 0.0K
08:29 83.23 83.23 83.23 83.23 0.3K
08:32 83.23 83.26 83.23 83.26 0.1K
08:33 83.26 83.26 83.26 83.26 1.0K
08:35 83.27 83.27 83.27 83.27 0.2K
08:36 83.26 83.26 83.26 83.26 0.0K
08:38 83.24 83.24 83.24 83.24 0.0K
08:40 83.22 83.22 83.22 83.22 0.2K
08:41 83.24 83.24 83.24 83.24 0.0K
08:43 83.24 83.24 83.24 83.24 0.0K
08:44 83.24 83.24 83.24 83.24 0.0K
08:46 83.18 83.18 83.18 83.18 0.0K
08:48 83.17 83.17 83.17 83.17 0.0K
08:49 83.15 83.15 83.15 83.15 0.7K
08:50 83.14 83.14 83.14 83.14 0.3K
08:51 83.12 83.12 83.12 83.12 0.1K
08:52 83.14 83.14 83.12 83.12 0.2K
08:53 83.13 83.13 83.13 83.13 0.1K
08:54 83.13 83.13 83.08 83.08 0.3K
08:55 83.11 83.11 83.11 83.11 0.0K
08:56 83.07 83.07 83.04 83.04 0.1K
08:57 83.04 83.04 83.04 83.04 0.0K
08:59 83.04 83.04 83.04 83.04 0.1K
09:00 82.98 82.98 82.95 82.95 0.8K
09:01 82.96 82.96 82.96 82.96 0.6K
09:02 82.92 82.94 82.92 82.94 0.4K
09:03 82.91 82.91 82.91 82.91 0.2K
09:04 82.88 82.91 82.86 82.91 0.6K
09:05 82.88 82.88 82.88 82.88 0.1K
09:06 82.99 82.99 82.99 82.99 0.1K
09:07 82.99 82.99 82.99 82.99 0.1K
09:08 82.99 82.99 82.99 82.99 0.1K
09:09 82.92 82.92 82.89 82.89 0.1K
09:10 82.86 82.87 82.86 82.87 1.3K
09:11 82.94 82.94 82.94 82.94 0.0K
09:13 82.89 82.89 82.89 82.89 0.6K
09:14 82.93 82.93 82.93 82.93 0.1K
09:15 82.88 82.88 82.88 82.88 0.2K
09:16 82.89 82.89 82.89 82.89 0.3K
09:17 82.92 82.92 82.92 82.92 0.0K
09:20 82.97 82.97 82.97 82.97 0.0K
09:21 82.97 82.97 82.97 82.97 0.9K
09:22 82.95 82.95 82.95 82.95 0.0K
09:31 83.07 83.07 83.07 83.07 1.0K
09:33 83.03 83.03 83.02 83.02 3.4K
09:35 83.07 83.10 83.07 83.10 0.4K
09:36 83.10 83.14 83.10 83.14 4.5K
09:37 83.22 83.22 83.11 83.13 2.5K
09:39 83.16 83.16 83.16 83.16 0.8K
09:41 83.14 83.15 83.14 83.15 0.3K
09:42 83.12 83.12 83.12 83.12 0.0K
09:45 83.07 83.12 83.07 83.12 0.3K
09:46 83.07 83.07 83.07 83.07 0.0K
09:47 83.07 83.07 83.07 83.07 0.0K
09:49 83.06 83.06 83.06 83.06 0.0K
09:50 83.08 83.08 83.08 83.08 0.2K
09:52 83.08 83.08 83.08 83.08 0.1K
09:54 83.12 83.24 83.11 83.24 1.3K
09:55 83.30 83.30 83.27 83.27 2.6K
09:56 83.27 83.27 83.20 83.20 0.1K
09:57 83.19 83.19 83.19 83.19 0.1K
09:58 83.27 83.27 83.27 83.27 0.6K
09:59 83.27 83.35 83.27 83.32 15.0K
10:00 83.18 83.18 83.18 83.18 3.2K
10:01 83.12 83.12 83.12 83.12 1.1K
10:02 83.12 83.18 83.12 83.15 0.2K
10:03 83.14 83.14 83.14 83.14 0.0K
10:04 83.14 83.14 83.06 83.06 1.3K
10:05 83.07 83.09 83.07 83.09 0.1K
10:06 83.04 83.04 83.04 83.04 0.0K
10:07 83.09 83.09 83.09 83.09 0.2K
10:09 83.09 83.09 83.01 83.01 0.9K
10:10 83.00 83.01 83.00 83.01 3.2K
10:11 83.01 83.01 82.89 82.89 6.9K
10:12 82.89 82.89 82.88 82.88 0.1K
10:13 82.85 82.85 82.83 82.83 1.6K
10:14 82.85 82.95 82.85 82.94 0.3K
10:15 82.92 82.98 82.92 82.98 0.6K
10:17 82.97 82.97 82.97 82.97 0.0K
10:19 82.88 82.88 82.87 82.88 8.4K
10:20 82.88 82.88 82.88 82.88 0.2K
10:21 82.89 82.89 82.88 82.88 0.4K
10:22 82.87 82.87 82.78 82.78 4.9K
10:23 82.77 82.77 82.77 82.77 0.0K
10:24 82.75 82.75 82.74 82.74 4.4K
10:25 82.74 82.74 82.69 82.70 1.9K
10:26 82.70 82.78 82.68 82.76 0.4K
10:28 82.76 82.76 82.76 82.76 0.2K
10:29 82.73 82.73 82.73 82.73 0.4K
10:30 82.73 82.74 82.73 82.74 0.2K
10:31 82.71 82.71 82.68 82.68 1.2K
10:32 82.69 82.69 82.56 82.56 8.3K
10:33 82.54 82.54 82.53 82.53 0.4K
10:34 82.53 82.53 82.53 82.53 0.1K
10:35 82.51 82.51 82.47 82.50 3.2K
10:36 82.50 82.51 82.47 82.47 0.5K
10:37 82.50 82.51 82.50 82.51 0.6K
10:38 82.49 82.60 82.49 82.60 3.4K
10:39 82.60 82.60 82.56 82.56 0.3K
10:40 82.61 82.61 82.54 82.54 0.7K
10:42 82.52 82.52 82.52 82.52 0.3K
10:43 82.64 82.64 82.64 82.64 0.0K
10:44 82.64 82.66 82.64 82.66 0.0K
10:45 82.67 82.67 82.67 82.67 0.0K
10:47 82.64 82.66 82.62 82.63 0.4K
10:48 82.62 82.62 82.62 82.62 0.3K
10:50 82.62 82.62 82.62 82.62 0.0K
10:51 82.67 82.67 82.54 82.54 3.6K
10:52 82.56 82.56 82.56 82.56 0.0K
10:53 82.57 82.59 82.57 82.59 0.0K
10:54 82.61 82.63 82.61 82.63 0.1K
10:55 82.50 82.50 82.49 82.49 6.1K
10:56 82.49 82.49 82.48 82.48 0.1K
10:57 82.48 82.48 82.48 82.48 2.2K
10:58 82.48 82.55 82.48 82.50 5.4K
10:59 82.53 82.53 82.47 82.49 10.0K
11:00 82.46 82.46 82.45 82.45 0.6K
11:01 82.45 82.45 82.40 82.40 20.8K
11:02 82.40 82.42 82.40 82.40 0.2K
11:03 82.42 82.42 82.42 82.42 0.3K
11:04 82.42 82.42 82.40 82.42 1.0K
11:05 82.42 82.42 82.41 82.41 0.1K
11:06 82.41 82.41 82.22 82.27 17.4K
11:07 82.29 82.29 82.24 82.24 1.1K
11:08 82.27 82.27 82.26 82.26 4.6K
11:09 82.21 82.21 82.20 82.20 2.9K
11:10 82.24 82.24 82.24 82.24 2.6K
11:11 82.22 82.23 82.22 82.23 0.6K
11:12 82.27 82.30 82.27 82.30 4.5K
11:13 82.30 82.30 82.29 82.30 1.6K
11:14 82.30 82.30 82.29 82.30 7.2K
11:15 82.30 82.30 82.30 82.30 1.0K
11:16 82.39 82.39 82.33 82.36 3.2K
11:17 82.35 82.37 82.35 82.37 0.2K
11:18 82.37 82.37 82.37 82.37 0.5K
11:19 82.37 82.44 82.37 82.43 2.4K
11:20 82.42 82.42 82.37 82.37 3.1K
11:21 82.37 82.37 82.37 82.37 2.1K
11:22 82.41 82.42 82.41 82.41 3.6K
11:23 82.39 82.39 82.36 82.39 3.9K
11:24 82.34 82.39 82.34 82.35 0.2K
11:25 82.34 82.34 82.34 82.34 0.0K
11:26 82.34 82.43 82.34 82.43 0.6K
11:27 82.46 82.50 82.46 82.50 4.3K
11:28 82.52 82.52 82.52 82.52 0.0K
11:29 82.48 82.52 82.48 82.52 0.0K
11:30 82.48 82.48 82.48 82.48 0.0K
11:31 82.56 82.56 82.53 82.53 1.8K
11:32 82.59 82.63 82.59 82.63 1.1K
11:33 82.71 82.71 82.71 82.71 5.6K
11:34 82.72 82.72 82.70 82.71 0.8K
11:35 82.71 82.81 82.71 82.80 2.3K
11:36 82.81 82.81 82.80 82.80 0.3K
11:37 82.81 82.82 82.81 82.82 0.9K
11:38 82.82 82.82 82.81 82.82 0.6K
11:39 82.82 82.82 82.81 82.81 1.0K
11:40 82.82 82.85 82.82 82.85 1.2K
11:41 82.85 82.93 82.85 82.93 1.7K
11:42 82.95 82.95 82.84 82.84 2.7K
11:43 82.80 82.80 82.80 82.80 1.1K
11:44 82.86 82.86 82.86 82.86 0.0K
11:45 82.83 82.86 82.80 82.80 0.8K
11:46 82.80 82.86 82.80 82.86 0.6K
11:48 82.82 82.82 82.82 82.82 0.0K
11:49 82.86 82.87 82.86 82.87 5.7K
11:52 82.90 82.90 82.90 82.90 0.0K
11:53 82.84 82.84 82.73 82.73 1.7K
11:54 82.77 82.77 82.77 82.77 0.0K
11:57 82.86 82.90 82.81 82.81 2.1K
11:58 82.87 82.87 82.84 82.84 0.3K
11:59 82.88 82.88 82.82 82.82 0.1K
12:00 82.86 82.86 82.86 82.86 0.1K
12:02 82.79 82.84 82.79 82.84 0.1K
12:03 82.84 82.87 82.84 82.87 1.3K
12:06 82.85 82.85 82.85 82.85 0.0K
12:07 82.82 82.82 82.82 82.82 0.0K
12:08 82.79 82.79 82.79 82.79 0.2K
12:09 82.80 82.80 82.79 82.79 0.4K
12:10 82.78 82.78 82.70 82.70 0.6K
12:11 82.70 82.70 82.62 82.62 4.5K
12:12 82.61 82.61 82.61 82.61 0.2K
12:13 82.58 82.58 82.58 82.58 0.0K
12:14 82.57 82.57 82.53 82.53 1.8K
12:15 82.56 82.62 82.56 82.62 5.6K
12:16 82.62 82.62 82.62 82.62 1.6K
12:17 82.70 82.72 82.70 82.72 0.4K
12:18 82.72 82.72 82.71 82.71 0.7K
12:20 82.72 82.72 82.72 82.72 0.3K
12:21 82.72 82.72 82.72 82.72 0.0K
12:22 82.72 82.72 82.72 82.72 4.0K
12:23 82.89 82.89 82.89 82.89 2.3K
12:24 82.86 82.86 82.86 82.86 0.1K
12:25 82.91 82.92 82.91 82.92 0.1K
12:26 82.98 82.98 82.97 82.97 1.5K
12:27 82.98 82.98 82.98 82.98 0.5K
12:28 82.98 82.98 82.98 82.98 0.9K
12:29 82.98 82.98 82.98 82.98 0.0K
12:30 82.99 82.99 82.98 82.98 0.0K
12:31 82.98 82.98 82.86 82.92 1.8K
12:32 82.93 82.93 82.93 82.93 0.4K
12:34 82.93 82.95 82.93 82.95 0.3K
12:35 82.95 82.95 82.95 82.95 0.0K
12:36 82.86 82.86 82.86 82.86 6.0K
12:37 82.86 82.86 82.81 82.81 1.6K
12:38 82.81 82.81 82.81 82.81 0.1K
12:39 82.81 82.81 82.81 82.81 0.0K
12:41 82.79 82.79 82.79 82.79 1.6K
12:42 82.79 82.79 82.78 82.78 0.7K
12:43 82.78 82.79 82.78 82.79 1.6K
12:44 82.80 82.80 82.80 82.80 0.2K
12:45 82.81 82.81 82.81 82.81 0.0K
12:46 82.81 82.81 82.81 82.81 0.1K
12:49 82.85 82.85 82.83 82.83 1.5K
12:50 82.83 82.85 82.83 82.85 0.4K
12:51 82.88 82.88 82.88 82.88 0.1K
12:52 82.84 82.84 82.82 82.82 0.1K
12:53 82.82 82.82 82.82 82.82 0.1K
12:54 82.82 82.83 82.82 82.83 0.4K
12:55 82.82 82.82 82.79 82.79 1.1K
12:57 82.76 82.83 82.76 82.83 0.0K
12:58 82.76 82.76 82.76 82.76 0.1K
13:00 82.77 82.77 82.77 82.77 0.0K
13:01 82.81 82.82 82.81 82.82 0.0K
13:02 82.82 82.82 82.78 82.78 0.2K
13:03 82.78 82.78 82.78 82.78 0.1K
13:04 82.82 82.82 82.71 82.71 0.5K
13:05 82.64 82.64 82.64 82.64 0.5K
13:06 82.64 82.67 82.64 82.67 5.2K
13:09 82.65 82.67 82.65 82.67 0.0K
13:11 82.67 82.67 82.60 82.60 0.1K
13:12 82.67 82.67 82.66 82.66 0.5K
13:15 82.67 82.67 82.67 82.67 0.0K
13:17 82.67 82.67 82.67 82.67 0.4K
13:18 82.61 82.61 82.61 82.61 0.9K
13:20 82.56 82.56 82.54 82.54 1.2K
13:21 82.56 82.56 82.47 82.47 1.8K
13:23 82.58 82.58 82.58 82.58 0.0K
13:26 82.53 82.53 82.53 82.53 0.0K
13:27 82.49 82.49 82.45 82.45 0.0K
13:28 82.49 82.49 82.49 82.49 0.1K
13:29 82.47 82.50 82.47 82.47 0.3K
13:30 82.47 82.47 82.47 82.47 0.2K
13:31 82.47 82.47 82.46 82.46 0.3K
13:33 82.47 82.47 82.47 82.47 0.7K
13:34 82.47 82.47 82.45 82.45 2.7K
13:35 82.43 82.43 82.36 82.36 3.1K
13:36 82.28 82.28 82.27 82.27 2.0K
13:37 82.29 82.29 82.28 82.28 1.4K
13:38 82.33 82.33 82.29 82.32 4.6K
13:39 82.31 82.32 82.31 82.32 0.5K
13:40 82.35 82.35 82.35 82.35 0.0K
13:41 82.35 82.35 82.35 82.35 0.0K
13:43 82.35 82.35 82.35 82.35 0.0K
13:45 82.35 82.38 82.35 82.38 0.0K
13:47 82.38 82.39 82.38 82.39 0.0K
13:48 82.39 82.39 82.39 82.39 0.0K
13:49 82.38 82.40 82.37 82.40 0.9K
13:51 82.39 82.39 82.39 82.39 0.0K
13:52 82.38 82.38 82.38 82.38 0.0K
13:53 82.42 82.42 82.42 82.42 11.7K
13:55 82.42 82.42 82.42 82.42 0.1K
13:56 82.42 82.42 82.42 82.42 0.1K
13:57 82.42 82.47 82.40 82.47 0.6K
13:59 82.46 82.46 82.40 82.40 2.0K
14:01 82.45 82.45 82.45 82.45 0.0K
14:03 82.44 82.44 82.44 82.44 0.1K
14:04 82.37 82.37 82.37 82.37 0.1K
14:05 82.36 82.36 82.36 82.36 0.1K
14:06 82.34 82.34 82.34 82.34 0.6K
14:08 82.37 82.40 82.37 82.40 0.2K
14:09 82.41 82.41 82.41 82.41 0.1K
14:11 82.42 82.42 82.42 82.42 0.2K
14:12 82.43 82.43 82.43 82.43 2.9K
14:14 82.45 82.45 82.45 82.45 0.2K
14:15 82.45 82.45 82.45 82.45 0.3K
14:16 82.45 82.45 82.44 82.44 0.1K
14:17 82.45 82.45 82.45 82.45 0.1K
14:18 82.45 82.47 82.45 82.47 0.5K
14:19 82.48 82.55 82.48 82.55 4.6K
14:20 82.55 82.55 82.55 82.55 0.0K
14:24 82.57 82.57 82.52 82.52 0.1K
14:25 82.56 82.56 82.56 82.56 0.0K
14:26 82.55 82.56 82.55 82.56 0.5K
14:28 82.56 82.56 82.56 82.56 0.2K
14:30 82.51 82.51 82.51 82.51 0.0K
14:33 82.50 82.51 82.50 82.51 0.1K
14:34 82.55 82.55 82.55 82.55 0.1K
14:36 82.57 82.57 82.57 82.57 0.2K
14:37 82.56 82.56 82.56 82.56 0.0K
14:38 82.51 82.51 82.51 82.51 0.4K
14:39 82.52 82.52 82.52 82.52 0.0K
14:40 82.57 82.57 82.57 82.57 0.2K
14:43 82.58 82.58 82.58 82.58 0.3K
14:48 82.54 82.57 82.54 82.57 0.2K
14:49 82.58 82.60 82.58 82.60 7.4K
14:50 82.58 82.58 82.58 82.58 0.1K
14:51 82.60 82.60 82.60 82.60 0.1K
14:54 82.59 82.59 82.59 82.59 0.0K
14:55 82.60 82.60 82.60 82.60 0.0K
14:56 82.60 82.60 82.60 82.60 0.0K
14:57 82.60 82.60 82.59 82.60 0.6K
14:58 82.60 82.60 82.60 82.60 0.0K
14:59 82.59 82.60 82.59 82.60 0.2K
15:01 82.59 82.59 82.59 82.59 0.0K
15:02 82.59 82.60 82.59 82.60 0.1K
15:03 82.60 82.60 82.59 82.59 0.1K
15:04 82.60 82.60 82.60 82.60 0.0K
15:05 82.60 82.60 82.60 82.60 0.7K
15:06 82.60 82.60 82.60 82.60 0.1K
15:07 82.59 82.59 82.59 82.59 0.0K
15:09 82.59 82.59 82.59 82.59 0.0K
15:10 82.59 82.59 82.59 82.59 0.0K
15:11 82.59 82.59 82.59 82.59 0.0K
15:13 82.59 82.59 82.59 82.59 0.0K
15:14 82.59 82.60 82.59 82.59 0.2K
15:15 82.59 82.59 82.59 82.59 0.2K
15:16 82.57 82.59 82.57 82.59 0.0K
15:17 82.57 82.57 82.57 82.57 0.0K
15:20 82.57 82.57 82.57 82.57 0.1K
15:21 82.57 82.59 82.57 82.59 0.1K
15:22 82.57 82.57 82.54 82.54 3.0K
15:24 82.54 82.54 82.54 82.54 0.1K
15:26 82.54 82.54 82.54 82.54 0.1K
15:28 82.55 82.55 82.51 82.51 11.0K
15:29 82.50 82.50 82.50 82.50 0.0K
15:30 82.50 82.50 82.50 82.50 0.0K
15:31 82.54 82.54 82.54 82.54 0.1K
15:32 82.55 82.57 82.55 82.57 0.3K
15:33 82.57 82.57 82.54 82.54 11.9K
15:35 82.49 82.49 82.49 82.49 0.1K
15:37 82.53 82.53 82.53 82.53 0.0K
15:39 82.52 82.52 82.52 82.52 0.0K
15:40 82.45 82.45 82.45 82.45 0.2K
15:42 82.53 82.54 82.53 82.54 0.8K
15:43 82.53 82.53 82.53 82.53 0.1K
15:44 82.54 82.54 82.53 82.54 0.3K
15:46 82.53 82.54 82.53 82.54 0.0K
15:49 82.53 82.53 82.50 82.50 1.0K
15:52 82.47 82.47 82.47 82.47 0.0K
15:53 82.43 82.43 82.37 82.37 6.0K
15:54 82.40 82.40 82.40 82.40 0.1K
15:55 82.40 82.40 82.40 82.40 0.1K
15:56 82.40 82.40 82.40 82.40 0.0K
15:57 82.40 82.40 82.40 82.40 0.1K
15:58 82.37 82.40 82.37 82.40 0.1K
15:59 82.40 82.40 82.40 82.40 0.1K
16:00 82.40 82.40 82.39 82.40 0.2K
16:01 82.40 82.40 82.40 82.40 0.0K
16:03 82.38 82.38 82.38 82.38 0.1K
16:04 82.37 82.37 82.37 82.37 0.0K
16:05 82.37 82.40 82.37 82.40 0.1K
16:07 82.40 82.40 82.40 82.40 0.2K
16:08 82.41 82.42 82.41 82.42 0.2K
16:09 82.40 82.40 82.40 82.40 0.3K
16:10 82.40 82.43 82.40 82.42 0.8K
16:11 82.43 82.43 82.42 82.43 1.4K
16:12 82.43 82.43 82.43 82.43 0.0K
16:14 82.42 82.43 82.42 82.43 0.2K
16:16 82.46 82.46 82.46 82.46 2.6K
16:17 82.45 82.45 82.43 82.43 0.7K
16:18 82.43 82.43 82.43 82.43 0.1K
16:19 82.44 82.44 82.42 82.42 0.5K
16:20 82.43 82.43 82.40 82.40 0.4K
16:21 82.39 82.39 82.36 82.36 1.1K
16:22 82.41 82.41 82.41 82.41 0.0K
16:25 82.42 82.42 82.42 82.42 0.1K
16:26 82.32 82.32 82.32 82.32 7.6K
16:27 82.36 82.36 82.36 82.36 0.0K
16:28 82.31 82.31 82.31 82.31 0.7K
16:30 82.31 82.31 82.31 82.31 0.1K
16:31 82.31 82.31 82.31 82.31 0.0K
16:32 82.31 82.31 82.31 82.31 0.0K
16:33 82.31 82.31 82.31 82.31 0.5K
16:34 82.29 82.29 82.28 82.28 0.2K
16:35 82.27 82.28 82.27 82.27 0.4K
16:36 82.27 82.27 82.27 82.27 0.3K
16:37 82.26 82.29 82.26 82.26 3.8K
16:38 82.25 82.25 82.18 82.18 2.2K
16:39 82.19 82.19 82.19 82.19 1.3K
16:40 82.11 82.11 82.11 82.11 0.2K
16:41 82.11 82.11 82.11 82.11 0.1K
16:42 82.11 82.11 82.11 82.11 0.0K
16:43 82.11 82.11 82.10 82.10 0.2K
16:44 82.10 82.10 82.08 82.08 1.5K
16:45 82.05 82.08 82.05 82.06 3.6K
16:46 82.05 82.12 82.05 82.12 6.3K
16:47 82.06 82.17 82.06 82.17 2.0K
16:48 82.23 82.23 82.21 82.21 0.2K
16:49 82.19 82.20 82.18 82.20 1.5K
16:50 82.20 82.20 82.16 82.16 0.1K
16:51 82.21 82.25 82.21 82.24 9.7K
16:54 82.18 82.18 82.18 82.18 0.1K
16:55 82.21 82.21 82.19 82.21 0.1K
16:56 82.24 82.24 82.24 82.24 0.3K
16:57 82.23 82.23 82.23 82.23 0.0K
16:58 82.23 82.23 82.11 82.11 10.4K
16:59 82.15 82.20 82.15 82.16 1.9K
17:00 82.21 82.21 82.21 82.21 0.0K
17:01 82.19 82.23 82.17 82.23 0.7K
17:02 82.24 82.24 82.24 82.24 0.2K
17:03 82.24 82.29 82.24 82.29 0.2K
17:04 82.27 82.33 82.27 82.33 17.8K
17:05 82.38 82.38 82.36 82.36 0.0K
17:07 82.33 82.33 82.33 82.33 0.3K
17:09 82.28 82.28 82.28 82.28 0.0K
17:10 82.28 82.28 82.26 82.26 0.1K
17:11 82.19 82.22 82.19 82.22 0.1K
17:12 82.15 82.20 82.15 82.20 0.3K
17:14 82.23 82.23 82.23 82.23 0.0K
17:16 82.20 82.20 82.20 82.20 0.0K
17:17 82.27 82.27 82.25 82.25 0.0K
17:19 82.23 82.23 82.23 82.23 0.5K
17:20 82.26 82.26 82.26 82.26 0.4K
17:22 82.25 82.36 82.25 82.36 93.7K
17:23 82.44 82.48 82.44 82.48 6.9K
17:24 82.48 82.49 82.48 82.48 2.0K
17:25 82.48 82.48 82.46 82.47 0.8K
17:26 82.42 82.44 82.42 82.44 0.0K
17:29 82.43 82.43 82.43 82.43 0.0K
17:30 82.42 82.42 82.20 82.20 82.4K
17:31 82.24 82.24 82.24 82.24 0.0K
17:32 82.21 82.21 82.21 82.21 0.0K
17:33 82.19 82.21 82.19 82.21 1.7K
17:34 82.21 82.21 82.21 82.21 0.8K
17:35 82.21 82.24 82.21 82.24 0.2K
17:36 82.22 82.31 82.22 82.31 0.4K
17:37 82.30 82.30 82.28 82.28 1.2K
17:39 82.28 82.28 82.28 82.28 2.0K
17:40 82.27 82.27 82.27 82.27 0.1K
17:41 82.23 82.27 82.22 82.22 0.2K
17:43 82.25 82.25 82.25 82.25 0.1K
17:45 82.20 82.20 82.18 82.18 0.2K
17:46 82.18 82.18 82.16 82.16 0.8K
17:47 82.14 82.14 82.13 82.13 0.4K
17:48 82.20 82.20 82.20 82.20 0.1K
17:49 82.22 82.22 82.21 82.21 3.2K
17:50 82.21 82.21 82.20 82.20 0.1K
17:51 82.21 82.21 82.21 82.21 0.0K
17:55 82.20 82.20 82.20 82.20 0.0K
17:56 82.25 82.25 82.25 82.25 1.0K
17:57 82.24 82.24 82.15 82.15 1.5K
17:58 82.21 82.21 82.12 82.12 11.6K
17:59 82.18 82.18 82.12 82.12 13.4K
18:00 82.15 82.15 82.14 82.14 3.4K
18:01 82.16 82.18 82.16 82.18 0.3K
18:02 82.21 82.21 82.16 82.16 0.6K
18:03 82.16 82.16 82.16 82.16 0.3K
18:04 82.16 82.17 82.13 82.13 8.2K
18:05 82.09 82.09 81.87 81.87 25.2K
18:06 81.86 81.90 81.86 81.90 0.9K
18:07 81.89 81.98 81.89 81.93 3.3K
18:08 81.91 81.92 81.91 81.92 0.3K
18:09 81.91 81.96 81.91 81.91 0.3K
18:10 81.91 81.91 81.91 81.91 0.3K
18:11 81.95 81.96 81.88 81.89 0.8K
18:12 81.97 81.97 81.88 81.89 3.2K
18:13 81.89 81.93 81.89 81.93 1.0K
18:14 81.88 81.94 81.88 81.89 0.4K
18:15 81.94 81.94 81.85 81.85 2.3K
18:16 81.85 81.85 81.85 81.85 1.3K
18:17 81.83 81.84 81.83 81.83 5.0K
18:18 81.83 81.84 81.83 81.83 2.0K
18:19 81.83 81.84 81.83 81.83 1.5K
18:20 81.90 81.93 81.90 81.93 5.3K
18:21 81.76 81.84 81.76 81.82 28.5K
18:22 81.77 81.85 81.76 81.76 4.4K
18:23 81.86 81.86 81.73 81.73 18.4K
18:24 81.72 81.72 81.67 81.67 7.2K
18:25 81.55 81.55 81.52 81.52 17.5K
18:26 81.50 81.50 81.50 81.50 29.8K
18:27 81.52 81.55 81.52 81.55 1.1K
18:28 81.50 81.54 81.50 81.50 0.3K
18:29 81.50 81.52 81.50 81.52 22.3K
18:30 81.50 81.51 81.50 81.50 4.8K
18:31 81.50 81.51 81.50 81.51 1.4K
18:32 81.50 81.55 81.50 81.55 2.7K
18:33 81.55 81.55 81.50 81.55 0.6K
18:34 81.50 81.50 81.50 81.50 1.8K
18:35 81.50 81.55 81.50 81.51 0.4K
18:36 81.50 81.51 81.50 81.51 1.5K
18:37 81.56 81.60 81.51 81.60 2.9K
18:38 81.60 81.60 81.50 81.50 0.2K
18:39 81.50 81.50 81.50 81.50 0.0K
18:45 81.83 81.83 81.83 81.83 11.7K
18:46 81.83 81.83 81.83 81.83 0.4K
18:47 81.83 81.83 81.83 81.83 0.1K
18:48 81.83 81.83 81.83 81.83 0.0K
19:01 81.81 81.81 81.81 81.81 0.8K
19:02 81.60 81.60 81.51 81.51 12.8K
19:03 81.50 81.57 81.50 81.57 112.6K
19:04 81.50 81.55 81.50 81.50 4.3K
19:05 81.50 81.52 81.50 81.52 20.5K
19:06 81.52 81.56 81.52 81.56 1.0K
19:07 81.60 81.61 81.60 81.61 1.5K
19:08 81.56 81.63 81.56 81.59 0.5K
19:09 81.65 81.65 81.61 81.61 0.4K
19:10 81.62 81.62 81.61 81.61 0.7K
19:11 81.65 81.65 81.64 81.64 0.4K
19:12 81.66 81.67 81.64 81.64 0.5K
19:13 81.65 81.65 81.62 81.62 9.6K
19:14 81.59 81.59 81.59 81.59 0.0K
19:15 81.55 81.56 81.50 81.50 66.1K
19:17 81.56 81.56 81.56 81.56 0.1K
19:18 81.61 81.61 81.52 81.52 0.7K
19:19 81.55 81.55 81.50 81.50 0.7K
19:20 81.50 81.53 81.50 81.53 4.9K
19:21 81.50 81.50 81.50 81.50 50.5K
19:22 81.50 81.50 81.50 81.50 4.6K
19:23 81.50 81.50 81.50 81.50 1.2K
19:24 81.50 81.50 81.50 81.50 1.4K
19:25 81.50 81.50 81.50 81.50 0.5K
19:26 81.50 81.50 81.50 81.50 19.4K
19:27 81.51 81.55 81.50 81.55 11.2K
19:28 81.56 81.59 81.56 81.59 0.1K
19:29 81.64 81.64 81.60 81.60 10.0K
19:30 81.50 81.50 81.50 81.50 292.6K
19:32 81.56 81.56 81.56 81.56 0.0K
19:33 81.57 81.60 81.57 81.60 0.9K
19:34 81.60 81.60 81.55 81.57 0.2K
19:35 81.56 81.56 81.53 81.53 0.1K
19:37 81.54 81.54 81.54 81.54 0.2K
19:38 81.56 81.56 81.50 81.50 10.1K
19:40 81.50 81.53 81.50 81.53 0.4K
19:42 81.60 81.60 81.55 81.55 0.1K
19:43 81.55 81.60 81.55 81.60 0.1K
19:44 81.67 81.67 81.56 81.56 3.1K
19:46 81.57 81.57 81.57 81.57 0.0K
19:47 81.62 81.62 81.62 81.62 0.0K
19:49 81.60 81.60 81.57 81.57 0.3K
19:50 81.58 81.58 81.44 81.44 32.0K
19:51 81.44 81.44 81.44 81.44 0.3K
19:52 81.44 81.45 81.44 81.45 2.5K
19:53 81.45 81.45 81.45 81.45 2.5K
19:55 81.57 81.57 81.57 81.57 0.3K
19:56 81.60 81.60 81.60 81.60 0.1K
19:57 81.57 81.57 81.57 81.57 0.3K
19:58 81.60 81.69 81.60 81.64 0.7K
19:59 81.68 81.69 81.68 81.69 0.4K
20:00 81.74 81.75 81.74 81.75 0.1K
20:01 81.75 81.75 81.75 81.75 0.2K
20:02 81.76 81.76 81.76 81.76 0.8K
20:03 81.74 81.74 81.74 81.74 0.0K
20:04 81.70 81.70 81.70 81.70 0.1K
20:07 81.72 81.72 81.72 81.72 0.0K
20:09 81.72 81.72 81.72 81.72 0.2K
20:10 81.72 81.72 81.71 81.71 0.3K
20:11 81.72 81.72 81.71 81.72 0.8K
20:12 81.73 81.73 81.72 81.72 0.2K
20:13 81.72 81.73 81.72 81.73 0.1K
20:14 81.74 81.74 81.74 81.74 0.0K
20:15 81.77 81.77 81.77 81.77 2.2K
20:17 81.77 81.77 81.77 81.77 2.1K
20:18 81.78 81.78 81.78 81.78 0.0K
20:20 81.80 81.80 81.80 81.80 0.0K
20:21 81.82 81.82 81.75 81.75 0.1K
20:23 81.71 81.71 81.71 81.71 0.1K
20:24 81.70 81.70 81.66 81.66 2.0K
20:25 81.68 81.68 81.66 81.66 0.1K
20:26 81.66 81.66 81.66 81.66 2.5K
20:27 81.61 81.61 81.61 81.61 0.0K
20:28 81.53 81.53 81.53 81.53 0.0K
20:38 81.65 81.65 81.65 81.65 0.0K
20:42 81.65 81.65 81.65 81.65 0.0K
20:43 81.68 81.68 81.68 81.68 0.0K
20:47 81.70 81.71 81.70 81.70 0.3K
20:49 81.70 81.70 81.70 81.70 0.1K
20:50 81.68 81.68 81.68 81.68 0.0K
20:52 81.68 81.68 81.68 81.68 0.1K
20:53 81.64 81.64 81.64 81.64 0.0K
20:54 81.62 81.68 81.62 81.68 0.4K
20:56 81.65 81.65 81.65 81.65 0.5K
20:57 81.66 81.66 81.66 81.66 0.0K
20:58 81.66 81.66 81.66 81.66 0.1K
20:59 81.66 81.66 81.66 81.66 0.1K
21:00 81.65 81.65 81.65 81.65 0.0K
21:01 81.65 81.65 81.61 81.61 1.1K
21:02 81.61 81.61 81.60 81.60 0.0K
21:03 81.60 81.60 81.60 81.60 0.0K
21:04 81.60 81.60 81.60 81.60 0.0K
21:05 81.60 81.60 81.60 81.60 0.1K
21:06 81.55 81.55 81.55 81.55 0.1K
21:07 81.55 81.55 81.55 81.55 0.0K
21:08 81.54 81.55 81.54 81.55 0.0K
21:09 81.55 81.55 81.55 81.55 0.2K
21:10 81.55 81.55 81.54 81.54 0.0K
21:11 81.53 81.53 81.53 81.53 0.1K
21:13 81.52 81.55 81.52 81.55 1.5K
21:14 81.61 81.61 81.61 81.61 0.0K
21:15 81.56 81.56 81.56 81.56 1.5K
21:17 81.59 81.59 81.59 81.59 0.1K
21:18 81.63 81.63 81.61 81.61 0.0K
21:20 81.61 81.61 81.61 81.61 0.0K
21:21 81.56 81.56 81.51 81.51 0.5K
21:22 81.53 81.53 81.52 81.52 0.1K
21:23 81.52 81.52 81.52 81.52 0.0K
21:24 81.51 81.51 81.50 81.51 0.9K
21:25 81.51 81.51 81.51 81.51 0.0K
21:26 81.51 81.51 81.51 81.51 0.0K
21:27 81.51 81.51 81.51 81.51 0.1K
21:28 81.51 81.51 81.50 81.50 0.1K
21:29 81.50 81.50 81.50 81.50 1.1K
21:30 81.50 81.51 81.50 81.51 0.1K
21:31 81.43 81.43 81.41 81.42 11.9K
21:32 81.40 81.40 81.31 81.31 4.0K
21:33 81.31 81.32 81.30 81.30 0.8K
21:34 81.30 81.30 81.30 81.30 0.1K
21:35 81.30 81.30 81.30 81.30 0.4K
21:36 81.29 81.30 81.29 81.30 1.0K
21:37 81.28 81.29 81.28 81.29 0.6K
21:38 81.29 81.29 81.29 81.29 0.0K
21:39 81.28 81.28 81.28 81.28 0.1K
21:40 81.30 81.30 81.30 81.30 0.1K
21:41 81.30 81.30 81.30 81.30 0.1K
21:42 81.30 81.30 81.30 81.30 0.0K
21:44 81.30 81.30 81.30 81.30 0.0K
21:47 81.30 81.30 81.30 81.30 0.1K
21:48 81.30 81.30 81.29 81.29 0.1K
21:50 81.30 81.30 81.28 81.30 1.4K
21:51 81.30 81.39 81.30 81.39 0.8K
21:52 81.38 81.38 81.38 81.38 1.2K
21:57 81.38 81.38 81.36 81.36 0.1K
21:58 81.35 81.35 81.35 81.35 0.0K
22:00 81.35 81.35 81.35 81.35 0.1K
22:02 81.34 81.35 81.34 81.35 1.0K
22:03 81.33 81.33 81.33 81.33 0.0K
22:04 81.33 81.33 81.27 81.27 3.2K
22:06 81.31 81.31 81.31 81.31 0.1K
22:08 81.25 81.25 81.25 81.25 1.0K
22:09 81.23 81.23 81.22 81.22 0.8K
22:10 81.20 81.23 81.20 81.23 6.0K
22:11 81.21 81.21 81.20 81.20 1.1K
22:12 81.24 81.24 81.24 81.24 0.0K
22:13 81.24 81.24 81.24 81.24 0.1K
22:14 81.22 81.24 81.22 81.24 0.0K
22:15 81.31 81.31 81.31 81.31 0.3K
22:17 81.30 81.30 81.30 81.30 0.0K
22:20 81.24 81.24 81.24 81.24 0.1K
22:21 81.25 81.25 81.25 81.25 0.2K
22:22 81.25 81.25 81.25 81.25 0.0K
22:23 81.29 81.29 81.29 81.29 0.0K
22:25 81.34 81.34 81.34 81.34 1.0K
22:26 81.36 81.36 81.36 81.36 0.0K
22:29 81.39 81.41 81.39 81.41 10.5K
22:30 81.38 81.38 81.31 81.31 1.6K
22:31 81.31 81.31 81.31 81.31 0.1K
22:32 81.31 81.31 81.31 81.31 0.0K
22:33 81.31 81.31 81.31 81.31 0.1K
22:38 81.40 81.40 81.35 81.35 0.2K
22:39 81.35 81.35 81.35 81.35 0.2K
22:40 81.36 81.36 81.36 81.36 0.1K
22:42 81.36 81.36 81.36 81.36 0.0K
22:44 81.36 81.36 81.36 81.36 1.2K
22:45 81.41 81.41 81.36 81.36 1.3K
22:46 81.35 81.35 81.35 81.35 0.1K
22:47 81.35 81.35 81.35 81.35 0.5K
22:48 81.35 81.35 81.35 81.35 0.3K
22:55 81.36 81.36 81.36 81.36 0.0K
22:56 81.36 81.36 81.36 81.36 0.1K
22:57 81.36 81.36 81.36 81.36 0.0K
23:00 81.42 81.42 81.42 81.42 0.0K
23:01 81.39 81.39 81.39 81.39 0.1K
23:02 81.40 81.40 81.40 81.40 0.1K
23:05 81.44 81.44 81.41 81.41 0.1K
23:09 81.41 81.41 81.41 81.41 0.2K
23:11 81.41 81.41 81.41 81.41 0.3K
23:12 81.41 81.41 81.41 81.41 0.1K
23:15 81.40 81.40 81.40 81.40 0.2K
23:16 81.40 81.40 81.40 81.40 1.8K
23:17 81.37 81.37 81.37 81.37 0.1K
23:18 81.36 81.36 81.36 81.36 0.9K
23:19 81.36 81.36 81.35 81.35 0.1K
23:23 81.35 81.35 81.35 81.35 0.1K
23:24 81.35 81.35 81.35 81.35 0.1K
23:25 81.35 81.36 81.35 81.36 0.1K
23:26 81.36 81.36 81.36 81.36 0.1K
23:27 81.36 81.36 81.36 81.36 0.0K
23:28 81.35 81.36 81.35 81.35 0.2K
23:29 81.35 81.35 81.35 81.35 1.6K
23:30 81.35 81.39 81.35 81.39 3.6K
23:31 81.39 81.52 81.36 81.48 5.7K
23:32 81.53 81.54 81.48 81.48 7.0K
23:33 81.57 81.57 81.56 81.56 0.9K
23:34 81.46 81.46 81.46 81.46 1.0K
23:35 81.55 81.56 81.55 81.56 0.0K
23:36 81.45 81.45 81.45 81.45 1.2K
23:37 81.45 81.53 81.45 81.53 0.5K
23:39 81.44 81.44 81.44 81.44 0.1K
23:40 81.44 81.51 81.44 81.51 0.1K
23:41 81.51 81.52 81.51 81.52 0.0K
23:42 81.59 81.59 81.59 81.59 2.8K
23:43 81.57 81.57 81.55 81.55 1.7K
23:45 81.59 81.59 81.59 81.59 0.0K
23:46 81.59 81.59 81.59 81.59 0.1K
23:47 81.59 81.59 81.59 81.59 0.0K
23:49 81.59 81.59 81.58 81.58 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available