IPJSC CIAN (CNRU)

CNRU
🏛️ Russische Föderation →
666.80
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:00 658.00 658.40 656.00 658.40 0.3K
07:01 658.60 658.60 656.20 658.00 0.0K
07:02 658.00 658.40 658.00 658.40 0.1K
07:05 656.20 656.20 656.20 656.20 0.0K
07:06 658.40 658.40 658.40 658.40 0.0K
07:07 655.60 655.60 655.60 655.60 0.0K
07:08 655.00 655.00 655.00 655.00 0.0K
07:09 654.00 654.20 654.00 654.20 0.1K
07:10 658.20 658.20 658.20 658.20 0.1K
07:12 658.00 658.00 658.00 658.00 0.0K
07:13 658.00 658.00 655.20 658.00 0.1K
07:14 658.00 658.00 658.00 658.00 0.0K
07:15 658.00 658.00 658.00 658.00 0.0K
07:16 655.20 657.40 655.20 657.40 0.1K
07:17 655.40 655.40 655.40 655.40 0.0K
07:19 657.40 657.40 657.40 657.40 0.0K
07:20 657.60 657.60 657.60 657.60 0.1K
07:21 657.80 657.80 657.80 657.80 0.0K
07:22 658.20 658.20 658.00 658.00 0.0K
07:23 657.60 658.20 657.60 658.20 0.0K
07:25 657.60 658.00 657.60 658.00 0.0K
07:26 658.20 658.20 658.20 658.20 0.1K
07:27 659.00 659.00 659.00 659.00 0.7K
07:28 659.00 659.00 659.00 659.00 0.0K
07:30 659.00 659.00 659.00 659.00 0.0K
07:31 660.00 660.00 660.00 660.00 0.2K
07:32 659.80 660.00 659.80 660.00 0.0K
07:33 660.00 660.00 660.00 660.00 0.2K
07:35 660.00 660.00 660.00 660.00 0.0K
07:36 660.00 660.00 660.00 660.00 0.2K
07:37 660.00 660.00 660.00 660.00 0.0K
07:38 658.20 658.20 658.20 658.20 0.0K
07:39 658.20 659.80 658.20 659.80 0.0K
07:40 658.00 659.80 658.00 659.80 0.0K
07:41 658.00 658.00 658.00 658.00 0.0K
07:42 659.80 659.80 659.80 659.80 0.0K
07:44 659.40 659.40 659.40 659.40 0.0K
07:46 658.20 659.40 658.20 659.40 0.0K
07:47 660.00 660.00 660.00 660.00 0.0K
07:49 660.00 660.00 660.00 660.00 0.0K
07:50 658.20 658.20 658.20 658.20 0.0K
07:55 658.20 659.80 658.20 659.80 0.0K
07:56 658.20 658.20 658.20 658.20 0.0K
07:57 659.80 659.80 659.80 659.80 0.0K
07:58 659.80 659.80 659.80 659.80 0.0K
07:59 659.80 659.80 659.80 659.80 0.0K
08:00 659.80 659.80 659.80 659.80 0.0K
08:01 659.80 659.80 659.80 659.80 0.0K
08:02 660.00 660.00 659.60 659.60 0.1K
08:04 660.00 660.00 660.00 660.00 0.1K
08:07 660.00 660.00 660.00 660.00 0.0K
08:08 657.60 657.60 657.60 657.60 0.1K
08:09 657.80 659.20 657.80 659.20 0.0K
08:11 657.80 659.60 657.80 659.60 0.1K
08:14 658.00 658.00 658.00 658.00 0.0K
08:15 660.00 660.00 658.60 658.60 0.5K
08:16 659.80 659.80 659.80 659.80 0.0K
08:17 659.80 659.80 659.00 659.00 0.0K
08:18 659.60 659.60 659.60 659.60 0.0K
08:19 659.80 659.80 659.80 659.80 0.0K
08:23 659.60 659.60 659.60 659.60 0.0K
08:24 659.60 659.60 659.60 659.60 0.0K
08:25 658.80 659.60 658.80 659.60 0.0K
08:26 659.80 659.80 659.80 659.80 0.1K
08:27 658.80 658.80 658.80 658.80 0.0K
08:28 658.80 658.80 658.80 658.80 0.0K
08:29 659.60 659.60 659.40 659.40 0.0K
08:30 659.40 659.40 659.40 659.40 0.0K
08:32 659.00 659.00 659.00 659.00 0.0K
08:33 659.20 659.20 659.20 659.20 0.0K
08:35 659.20 659.20 659.20 659.20 0.0K
08:36 659.80 659.80 658.80 658.80 0.2K
08:37 658.80 658.80 658.80 658.80 0.0K
08:38 658.80 658.80 658.80 658.80 0.1K
08:39 658.80 658.80 658.80 658.80 0.0K
08:40 658.80 658.80 658.80 658.80 0.0K
08:41 658.40 658.40 658.40 658.40 0.0K
08:42 658.20 659.60 658.20 659.60 0.0K
08:44 657.40 657.40 657.20 657.20 0.2K
08:47 657.00 657.00 656.80 656.80 0.0K
08:48 656.40 656.40 656.00 656.00 0.0K
08:49 655.20 655.20 655.00 655.00 0.9K
08:50 654.40 657.00 654.40 657.00 0.2K
08:51 657.00 658.80 657.00 658.20 0.2K
08:53 659.00 659.00 659.00 659.00 0.0K
08:54 658.60 659.00 658.60 659.00 0.1K
08:55 659.20 659.20 659.20 659.20 0.1K
08:58 657.20 659.40 657.20 659.40 0.2K
09:00 655.00 655.00 655.00 655.00 0.3K
09:02 655.00 655.00 655.00 655.00 0.0K
09:03 657.20 657.20 654.20 654.20 0.1K
09:04 654.60 654.60 654.60 654.60 0.0K
09:05 654.80 654.80 654.80 654.80 0.0K
09:06 654.80 657.40 654.80 657.40 0.0K
09:11 657.00 657.00 657.00 657.00 0.0K
09:12 655.00 655.00 655.00 655.00 0.0K
09:13 656.40 656.40 656.40 656.40 0.0K
09:14 654.60 654.60 654.40 654.40 0.1K
09:15 654.40 654.60 654.40 654.60 0.1K
09:16 656.60 656.60 656.60 656.60 0.1K
09:17 656.60 656.60 655.20 655.20 0.0K
09:18 655.00 656.20 654.60 654.60 0.1K
09:19 656.00 656.00 656.00 656.00 0.0K
09:21 656.00 656.00 656.00 656.00 0.0K
09:22 653.40 653.40 653.40 653.40 1.0K
09:23 653.60 655.00 653.60 655.00 0.0K
09:24 655.00 655.00 655.00 655.00 0.0K
09:25 653.40 654.60 653.40 654.60 0.1K
09:26 654.40 654.40 654.40 654.40 0.0K
09:27 654.20 654.20 654.20 654.20 0.0K
09:28 653.40 653.40 652.40 652.40 0.1K
09:29 652.80 652.80 652.80 652.80 0.0K
09:30 653.00 653.00 653.00 653.00 0.0K
09:32 652.40 652.60 652.40 652.60 0.0K
09:33 652.60 652.60 652.60 652.60 0.0K
09:34 652.60 652.60 652.40 652.40 0.0K
09:35 652.60 652.60 652.60 652.60 0.0K
09:36 652.60 652.60 652.40 652.40 0.0K
09:37 652.40 652.40 652.40 652.40 0.0K
09:38 652.40 652.60 652.40 652.60 0.0K
09:39 652.60 652.60 652.40 652.40 0.0K
09:41 652.40 652.40 652.40 652.40 0.0K
09:42 652.40 652.40 652.40 652.40 0.0K
09:43 652.60 652.60 652.60 652.60 0.1K
09:44 652.40 652.40 652.40 652.40 0.0K
09:46 650.00 651.60 650.00 651.60 2.3K
09:47 651.60 651.60 651.60 651.60 0.0K
09:48 651.60 651.60 651.60 651.60 0.0K
09:49 651.60 651.60 651.60 651.60 0.0K
09:50 650.40 650.40 650.40 650.40 0.0K
09:51 650.40 650.40 650.40 650.40 0.0K
09:52 651.40 651.40 650.40 650.40 0.0K
09:54 651.40 651.40 651.40 651.40 0.0K
09:55 651.40 651.40 651.40 651.40 0.1K
09:56 651.40 651.40 650.40 650.40 0.0K
09:57 650.40 650.40 650.40 650.40 0.6K
09:58 650.40 650.40 650.40 650.40 0.1K
09:59 647.20 648.40 647.20 648.40 3.4K
10:00 647.80 647.80 647.80 647.80 1.3K
10:01 649.20 650.20 649.00 650.20 0.3K
10:02 649.00 649.60 648.40 648.40 0.1K
10:03 648.80 649.20 648.40 649.20 0.0K
10:04 649.20 650.40 649.20 650.40 0.9K
10:05 650.40 651.40 650.40 650.40 0.2K
10:06 651.60 652.00 651.00 651.60 0.1K
10:07 651.80 652.00 651.20 652.00 0.1K
10:08 651.00 651.00 651.00 651.00 0.1K
10:09 652.00 652.00 651.20 651.20 0.1K
10:10 651.20 652.00 651.20 652.00 0.0K
10:11 652.20 652.20 652.20 652.20 0.0K
10:12 651.40 652.00 651.40 651.40 0.1K
10:13 651.20 651.20 651.20 651.20 0.1K
10:14 651.80 651.80 651.80 651.80 0.0K
10:15 651.20 652.00 651.20 652.00 0.2K
10:16 651.80 651.80 651.40 651.80 0.1K
10:17 651.60 652.00 651.20 651.20 0.2K
10:18 651.20 651.40 651.00 651.00 1.3K
10:19 651.00 651.00 650.60 650.60 0.4K
10:20 650.20 650.20 650.00 650.00 0.0K
10:21 649.60 649.60 649.60 649.60 0.0K
10:22 649.00 649.20 648.60 649.00 0.5K
10:23 649.80 649.80 648.60 648.60 0.1K
10:24 649.20 649.20 649.20 649.20 0.1K
10:25 649.20 649.80 649.20 649.60 0.0K
10:26 649.60 651.00 649.60 651.00 0.0K
10:27 650.20 650.40 650.00 650.00 0.0K
10:28 650.40 650.40 650.00 650.00 0.0K
10:29 650.00 650.60 649.60 649.60 0.1K
10:30 650.00 650.00 649.80 649.80 0.0K
10:32 649.80 650.80 649.80 649.80 0.1K
10:33 649.60 649.80 649.60 649.80 0.2K
10:34 649.60 649.60 649.60 649.60 0.3K
10:35 649.60 650.00 649.60 650.00 0.0K
10:36 650.00 650.20 650.00 650.00 0.0K
10:37 650.20 650.20 648.40 648.40 1.2K
10:38 648.20 648.20 647.40 647.40 0.4K
10:39 647.60 647.60 647.40 647.60 0.1K
10:40 646.20 646.20 646.20 646.20 0.3K
10:41 646.00 646.40 646.00 646.40 0.5K
10:42 645.20 645.20 645.00 645.00 1.1K
10:43 644.20 644.20 642.20 642.20 2.5K
10:44 642.20 642.40 642.20 642.40 0.7K
10:45 643.80 644.20 643.80 644.00 0.4K
10:46 645.20 645.20 644.60 645.20 0.0K
10:47 644.80 645.60 644.40 644.80 0.8K
10:48 646.40 646.40 644.80 645.80 0.1K
10:49 644.60 644.60 643.20 644.40 1.8K
10:50 644.20 644.20 644.20 644.20 2.7K
10:51 645.00 645.00 643.40 644.60 5.7K
10:52 643.40 644.40 643.40 644.40 0.1K
10:53 643.80 643.80 643.80 643.80 0.1K
10:54 644.40 644.40 643.80 643.80 0.0K
10:55 643.80 643.80 643.80 643.80 0.0K
10:56 644.00 644.00 643.20 644.00 0.3K
10:57 644.00 644.80 644.00 644.80 0.9K
10:58 643.40 643.60 643.40 643.60 0.6K
10:59 644.20 644.20 643.80 644.20 0.0K
11:00 642.20 642.20 638.00 638.00 9.8K
11:01 639.80 639.80 636.80 636.80 1.8K
11:02 637.40 639.00 637.40 638.00 1.5K
11:03 639.00 639.00 638.40 639.00 0.2K
11:04 639.20 639.60 638.00 638.40 3.0K
11:05 639.00 639.20 637.80 638.80 1.2K
11:06 638.20 639.60 638.20 639.60 0.1K
11:07 639.20 639.20 636.40 637.60 3.7K
11:08 638.00 638.00 637.60 638.00 0.0K
11:09 637.60 638.40 637.60 638.40 0.1K
11:10 637.60 637.60 637.60 637.60 0.2K
11:11 638.40 639.40 637.60 639.40 0.3K
11:12 638.20 639.80 638.20 639.40 0.2K
11:13 639.80 639.80 638.60 639.40 0.0K
11:14 639.40 640.20 639.40 640.20 1.0K
11:15 638.20 639.20 638.20 639.20 0.9K
11:16 639.80 639.80 639.20 639.20 0.0K
11:17 640.20 641.40 639.20 641.40 0.5K
11:18 641.40 641.40 641.40 641.40 0.1K
11:19 640.40 640.60 640.40 640.60 0.1K
11:20 640.60 640.60 640.20 640.20 0.0K
11:21 641.20 641.20 640.20 640.20 0.0K
11:22 640.20 640.80 640.20 640.60 0.0K
11:23 640.60 640.80 640.00 640.20 0.4K
11:24 640.00 640.60 640.00 640.20 0.2K
11:25 640.60 640.60 640.00 640.00 0.1K
11:26 640.20 640.20 640.00 640.20 0.2K
11:27 640.20 640.60 640.20 640.60 0.1K
11:28 640.40 641.20 640.40 641.20 0.0K
11:29 641.80 641.80 641.20 641.20 0.0K
11:30 641.80 642.20 641.80 642.00 0.0K
11:31 640.60 642.00 640.60 641.40 0.2K
11:32 640.80 640.80 640.00 640.00 0.4K
11:33 640.80 640.80 640.60 640.60 0.0K
11:34 641.40 641.40 641.40 641.40 0.0K
11:35 641.20 641.20 641.20 641.20 0.0K
11:36 641.20 641.40 641.20 641.40 0.1K
11:37 641.00 641.20 640.00 640.00 0.4K
11:38 640.00 640.60 640.00 640.00 0.1K
11:39 640.00 640.00 638.20 639.00 0.4K
11:40 639.40 639.80 638.40 638.40 0.3K
11:41 639.80 639.80 639.00 639.00 0.1K
11:42 639.60 639.60 638.80 638.80 0.0K
11:43 639.20 639.80 639.00 639.00 0.0K
11:44 639.80 639.80 639.00 639.20 0.1K
11:45 638.80 638.80 638.00 638.60 0.4K
11:46 638.00 638.00 638.00 638.00 0.0K
11:47 638.20 638.20 638.00 638.00 0.1K
11:48 638.60 638.60 638.00 638.40 0.1K
11:49 638.20 638.20 638.20 638.20 0.1K
11:50 638.20 638.40 638.20 638.20 0.1K
11:51 639.00 639.00 637.20 637.20 0.6K
11:52 638.00 638.00 638.00 638.00 0.1K
11:53 637.40 638.20 637.40 638.20 0.0K
11:54 638.60 638.60 638.60 638.60 0.0K
11:55 638.60 638.60 638.40 638.40 0.0K
11:56 639.00 639.00 638.40 638.40 0.1K
11:57 639.00 639.00 639.00 639.00 0.0K
11:58 639.40 639.40 639.00 639.00 0.0K
11:59 639.40 639.40 639.40 639.40 0.0K
12:00 639.60 639.60 639.60 639.60 0.0K
12:01 639.40 639.40 639.40 639.40 0.0K
12:02 639.60 639.60 639.20 639.40 0.0K
12:03 638.60 638.60 638.60 638.60 0.2K
12:05 638.60 638.80 638.60 638.80 0.0K
12:06 638.60 638.60 638.20 638.20 0.9K
12:07 638.00 638.40 638.00 638.20 0.0K
12:08 638.20 638.20 638.20 638.20 0.1K
12:09 638.20 638.20 638.20 638.20 0.1K
12:10 638.20 639.20 638.20 639.20 0.3K
12:11 638.40 639.60 638.40 638.80 0.1K
12:12 639.20 639.40 638.80 639.40 0.2K
12:13 639.20 639.40 639.00 639.40 0.0K
12:14 639.40 639.80 638.60 638.60 0.5K
12:15 638.80 638.80 638.80 638.80 0.0K
12:16 638.60 639.60 638.40 639.00 1.2K
12:17 638.40 639.00 638.40 638.40 0.1K
12:18 638.20 638.80 638.20 638.60 0.5K
12:19 638.60 638.60 638.60 638.60 0.0K
12:20 638.80 638.80 638.80 638.80 0.2K
12:21 638.80 638.80 638.80 638.80 0.0K
12:22 638.80 638.80 638.80 638.80 0.0K
12:23 638.80 639.40 638.80 639.40 0.0K
12:24 638.40 638.60 638.40 638.60 0.0K
12:25 638.60 639.20 638.60 639.20 0.0K
12:27 638.80 639.00 638.80 639.00 0.0K
12:28 639.40 639.40 638.80 638.80 0.2K
12:29 638.80 639.40 638.80 639.40 0.1K
12:30 638.40 638.40 638.40 638.40 0.2K
12:31 638.60 639.40 638.60 639.40 0.0K
12:32 638.60 639.20 638.60 638.80 0.2K
12:33 639.20 639.40 639.20 639.40 0.0K
12:34 639.40 639.40 639.40 639.40 0.0K
12:35 639.60 639.60 639.60 639.60 0.0K
12:36 639.20 639.20 639.20 639.20 0.2K
12:37 639.20 639.20 639.20 639.20 0.0K
12:38 639.80 639.80 639.60 639.60 0.0K
12:39 639.80 640.00 639.60 640.00 0.4K
12:40 639.60 639.60 639.60 639.60 0.0K
12:41 640.00 640.00 639.60 640.00 0.0K
12:42 639.40 640.00 639.40 640.00 0.0K
12:43 639.20 639.20 639.20 639.20 0.1K
12:44 639.80 639.80 639.80 639.80 0.0K
12:45 639.80 639.80 638.60 638.60 0.3K
12:46 638.60 638.60 638.60 638.60 0.2K
12:47 638.60 638.80 638.60 638.80 0.3K
12:48 638.60 638.60 638.60 638.60 0.0K
12:49 638.60 638.80 638.60 638.80 0.0K
12:50 638.20 638.20 638.20 638.20 0.7K
12:51 638.00 638.00 638.00 638.00 0.2K
12:52 638.00 638.00 635.20 635.20 1.3K
12:53 635.20 635.20 629.00 631.00 10.5K
12:54 631.20 631.40 631.00 631.00 0.5K
12:55 631.00 631.20 631.00 631.20 0.1K
12:56 631.00 631.00 629.80 630.60 0.8K
12:57 630.40 631.40 630.40 631.40 0.4K
12:58 631.20 631.60 631.20 631.20 0.1K
12:59 629.80 630.40 629.80 629.80 0.4K
13:00 627.80 628.40 627.80 628.40 1.8K
13:01 628.40 630.00 628.40 629.60 0.3K
13:02 628.80 629.60 628.80 629.60 0.2K
13:03 629.00 630.20 629.00 629.40 0.1K
13:04 630.00 630.40 630.00 630.40 0.4K
13:05 630.40 630.40 626.80 628.00 2.9K
13:06 627.80 628.40 627.40 628.40 0.2K
13:07 628.40 628.40 627.20 628.40 0.2K
13:08 628.60 628.60 626.60 626.60 0.6K
13:09 627.00 627.80 626.20 626.20 0.5K
13:10 626.20 626.20 625.20 625.80 1.2K
13:11 626.00 626.60 626.00 626.00 3.1K
13:12 626.00 626.40 626.00 626.00 0.1K
13:13 626.00 627.40 626.00 627.20 0.5K
13:14 627.20 627.40 627.20 627.40 0.0K
13:15 626.80 627.80 626.80 627.80 0.1K
13:16 627.00 628.00 627.00 627.60 0.1K
13:17 628.40 628.40 627.40 627.60 0.2K
13:18 627.20 627.40 626.80 626.80 0.3K
13:19 626.80 627.60 626.80 627.00 0.1K
13:20 627.40 627.40 626.60 626.80 0.1K
13:21 627.80 628.00 627.20 628.00 0.2K
13:22 628.00 628.40 628.00 628.40 0.0K
13:23 628.00 629.00 628.00 628.00 0.1K
13:24 628.60 628.60 628.00 628.60 1.1K
13:25 628.40 628.60 628.00 628.00 0.1K
13:26 628.00 628.80 628.00 628.20 0.3K
13:27 628.20 628.60 628.00 628.00 0.1K
13:28 628.60 628.60 628.00 628.20 0.1K
13:29 628.60 628.60 628.00 628.00 0.0K
13:30 628.60 628.60 627.40 627.40 0.1K
13:31 628.40 628.40 627.40 627.40 0.1K
13:32 627.40 627.40 626.60 626.80 0.3K
13:33 626.20 626.60 622.00 622.00 3.4K
13:34 623.00 624.20 623.00 623.40 0.4K
13:35 623.00 624.00 623.00 624.00 0.0K
13:36 623.00 624.20 623.00 624.00 0.2K
13:37 624.00 625.00 624.00 625.00 0.2K
13:38 625.80 625.80 624.40 624.40 0.6K
13:39 625.00 625.00 625.00 625.00 0.2K
13:40 625.00 626.80 625.00 626.80 0.5K
13:41 626.40 627.00 626.40 627.00 0.2K
13:42 627.00 628.20 627.00 628.20 0.3K
13:43 628.00 628.00 626.40 626.40 0.6K
13:44 627.00 627.20 627.00 627.20 0.0K
13:45 627.00 627.40 627.00 627.40 0.7K
13:46 628.00 628.20 628.00 628.20 0.6K
13:47 628.20 628.20 628.20 628.20 0.3K
13:48 628.20 628.80 628.00 628.00 0.2K
13:49 627.40 627.60 627.40 627.60 0.1K
13:50 628.00 628.00 628.00 628.00 0.0K
13:51 627.80 628.40 627.60 627.60 0.2K
13:52 628.40 628.40 627.40 627.40 0.1K
13:53 627.60 628.20 627.60 628.20 0.0K
13:54 628.80 628.80 628.80 628.80 0.2K
13:55 629.00 629.00 628.00 628.00 0.0K
13:56 627.60 627.60 627.60 627.60 0.2K
13:57 628.60 629.00 628.00 628.00 0.1K
13:58 629.00 629.00 628.60 628.60 0.0K
13:59 629.00 629.00 628.40 628.40 0.2K
14:00 629.00 629.00 628.00 628.40 0.4K
14:01 628.60 628.80 628.40 628.80 0.1K
14:02 628.40 628.80 628.40 628.40 0.1K
14:03 628.40 628.80 628.40 628.80 0.2K
14:04 628.40 628.40 628.40 628.40 0.0K
14:05 628.60 628.60 628.00 628.00 0.4K
14:06 628.20 628.80 628.20 628.80 0.0K
14:07 629.20 631.40 629.20 631.40 3.2K
14:08 632.00 632.00 631.60 631.60 0.0K
14:09 631.80 632.40 631.80 631.80 0.3K
14:10 632.80 632.80 631.60 632.00 0.3K
14:11 632.20 632.40 632.20 632.20 0.1K
14:12 632.20 632.40 632.20 632.40 0.1K
14:13 632.40 632.40 632.40 632.40 0.0K
14:14 632.40 632.40 632.40 632.40 0.1K
14:15 632.60 632.60 632.60 632.60 0.0K
14:16 634.00 634.80 633.40 634.80 0.8K
14:17 634.40 634.80 634.40 634.80 0.1K
14:18 634.60 636.20 634.60 636.20 0.5K
14:19 636.20 636.60 636.20 636.60 0.0K
14:20 636.80 636.80 635.00 635.00 0.9K
14:21 635.60 635.60 635.60 635.60 0.0K
14:22 635.20 635.20 635.00 635.00 0.1K
14:23 635.60 635.60 635.60 635.60 0.0K
14:24 635.00 635.00 635.00 635.00 0.0K
14:25 635.00 635.00 635.00 635.00 0.0K
14:26 635.00 635.40 635.00 635.40 0.4K
14:27 635.60 635.80 635.60 635.80 0.0K
14:28 636.00 636.00 633.20 633.40 1.9K
14:29 634.00 634.00 634.00 634.00 0.0K
14:30 634.80 634.80 634.20 634.60 0.0K
14:31 634.60 634.60 633.60 634.40 0.6K
14:32 634.60 634.60 634.40 634.40 0.0K
14:33 634.40 634.60 634.40 634.60 0.0K
14:34 634.80 635.00 634.60 634.60 0.0K
14:35 634.60 634.60 634.60 634.60 0.0K
14:37 634.80 634.80 634.80 634.80 0.0K
14:38 634.80 634.80 634.80 634.80 0.4K
14:40 634.80 634.80 634.60 634.60 0.2K
14:41 635.00 635.00 632.80 633.80 1.4K
14:42 633.40 633.40 632.60 632.60 0.4K
14:43 632.20 632.20 632.00 632.00 0.5K
14:44 632.00 632.40 632.00 632.40 0.0K
14:45 632.40 632.80 632.40 632.80 0.0K
14:46 633.40 633.40 632.60 632.80 0.0K
14:48 632.20 632.80 630.80 630.80 1.0K
14:49 630.80 631.00 630.80 630.80 0.3K
14:50 630.80 630.80 630.80 630.80 0.8K
14:51 634.20 638.00 634.20 638.00 3.2K
14:52 639.20 639.20 638.20 638.20 0.8K
14:53 637.60 638.20 637.60 638.20 0.0K
14:54 638.60 642.40 638.60 642.40 1.2K
14:55 641.20 641.40 639.60 640.00 1.3K
14:56 639.60 641.20 639.60 641.00 0.7K
14:57 641.00 641.00 639.80 640.00 0.2K
14:58 639.80 640.00 639.60 639.60 0.1K
14:59 640.60 640.60 638.40 638.40 0.3K
15:00 638.80 639.20 638.40 639.20 0.1K
15:01 639.60 640.00 639.00 640.00 0.2K
15:02 640.00 640.00 639.00 639.00 0.1K
15:03 639.00 639.20 637.80 637.80 0.1K
15:04 638.00 638.20 637.60 638.20 0.1K
15:05 638.80 638.80 636.40 636.40 1.2K
15:06 635.40 637.00 635.20 635.60 1.9K
15:07 636.20 637.40 636.20 637.40 0.1K
15:08 636.60 637.20 636.60 637.20 0.1K
15:09 637.20 637.20 636.80 636.80 0.3K
15:10 636.20 636.20 636.20 636.20 0.9K
15:13 636.40 636.60 636.40 636.60 0.0K
15:14 636.20 636.20 636.20 636.20 0.3K
15:15 636.40 636.80 636.20 636.20 0.1K
15:16 636.40 636.60 636.40 636.40 0.0K
15:17 636.40 636.40 636.40 636.40 0.0K
15:18 637.20 637.40 637.20 637.40 0.0K
15:19 636.60 637.40 636.60 637.40 0.0K
15:20 636.80 637.00 636.80 637.00 0.0K
15:21 636.60 637.00 636.60 637.00 0.1K
15:22 636.60 637.00 636.60 637.00 0.1K
15:23 637.00 637.00 635.00 635.00 2.3K
15:25 635.00 635.20 635.00 635.20 0.1K
15:26 635.80 636.00 635.00 635.00 0.9K
15:27 636.00 636.00 635.20 635.40 0.4K
15:28 636.00 636.00 635.40 636.00 0.0K
15:29 635.20 635.20 635.00 635.20 0.1K
15:30 635.00 635.00 635.00 635.00 0.1K
15:31 635.20 635.20 635.20 635.20 0.0K
15:32 635.00 635.20 635.00 635.20 5.5K
15:33 636.20 636.20 636.20 636.20 0.1K
15:34 636.20 636.40 636.20 636.40 0.0K
15:35 636.60 636.60 635.60 635.60 0.1K
15:36 636.00 636.00 636.00 636.00 0.0K
15:38 635.60 635.60 635.60 635.60 0.1K
15:39 635.60 636.00 635.60 636.00 0.0K
15:40 635.60 635.60 635.60 635.60 0.0K
15:41 635.60 635.60 635.60 635.60 0.0K
15:42 636.00 636.60 635.60 635.80 0.2K
15:43 636.40 636.40 635.80 635.80 0.0K
15:44 635.80 636.80 635.60 635.60 0.2K
15:45 635.80 636.80 635.80 636.80 0.0K
15:46 635.40 635.40 635.40 635.40 0.1K
15:49 635.40 635.40 635.40 635.40 0.0K
15:51 635.60 635.60 635.60 635.60 0.0K
15:52 636.00 636.00 635.60 635.60 0.0K
15:53 636.00 636.20 636.00 636.20 0.4K
15:54 636.20 636.20 636.20 636.20 0.0K
15:55 636.20 636.20 636.20 636.20 0.0K
15:56 636.00 636.20 636.00 636.20 0.0K
15:58 636.00 636.00 636.00 636.00 0.0K
15:59 636.00 636.00 636.00 636.00 0.0K
16:00 636.00 636.20 636.00 636.20 0.3K
16:01 635.40 635.40 635.20 635.20 0.2K
16:02 635.60 635.60 635.20 635.20 0.6K
16:03 635.20 635.40 635.20 635.40 0.1K
16:06 635.40 635.40 635.40 635.40 0.2K
16:07 635.80 635.80 635.00 635.00 1.1K
16:08 635.00 635.00 635.00 635.00 1.5K
16:09 635.00 635.00 635.00 635.00 0.0K
16:10 635.00 635.60 635.00 635.20 0.4K
16:11 635.60 636.20 635.60 636.20 0.3K
16:13 636.20 636.20 636.20 636.20 0.0K
16:15 636.00 636.00 636.00 636.00 0.0K
16:16 635.60 635.60 635.60 635.60 0.0K
16:18 635.80 635.80 635.00 635.20 0.2K
16:19 635.80 635.80 635.20 635.40 0.0K
16:21 635.20 635.20 635.20 635.20 0.0K
16:23 635.60 635.60 635.60 635.60 0.0K
16:24 635.60 635.60 635.40 635.40 0.0K
16:25 635.40 635.40 635.40 635.40 0.0K
16:26 635.00 635.00 635.00 635.00 0.0K
16:27 635.00 635.40 635.00 635.40 0.0K
16:28 635.40 635.40 635.40 635.40 0.0K
16:30 635.00 635.20 635.00 635.00 0.7K
16:31 635.00 635.00 635.00 635.00 0.0K
16:33 635.20 635.20 635.00 635.20 0.0K
16:34 635.20 635.20 635.20 635.20 0.0K
16:35 635.20 635.20 635.20 635.20 0.0K
16:36 635.20 635.20 635.00 635.00 0.0K
16:37 635.20 635.20 635.00 635.00 0.0K
16:38 635.00 635.20 635.00 635.00 0.0K
16:39 635.00 635.00 635.00 635.00 0.7K
16:40 635.00 635.00 635.00 635.00 0.1K
16:41 635.00 635.20 635.00 635.20 0.0K
16:42 635.20 635.20 635.20 635.20 0.0K
16:43 635.00 635.00 635.00 635.00 0.3K
16:44 635.00 635.20 635.00 635.20 0.0K
16:45 635.00 635.00 635.00 635.00 0.3K
16:46 635.00 635.00 635.00 635.00 0.0K
16:47 635.00 635.20 635.00 635.00 0.1K
16:49 635.00 635.00 635.00 635.00 0.0K
16:50 635.00 635.00 635.00 635.00 0.0K
16:52 635.00 635.40 635.00 635.40 0.1K
16:53 635.00 635.40 635.00 635.40 0.0K
16:54 635.00 635.40 635.00 635.40 0.1K
16:55 635.00 635.00 635.00 635.00 0.7K
16:56 635.00 635.00 635.00 635.00 0.0K
16:57 635.00 635.00 635.00 635.00 0.1K
16:58 635.00 635.00 635.00 635.00 0.0K
17:00 635.00 635.00 635.00 635.00 0.0K
17:01 635.40 635.40 635.00 635.00 0.1K
17:02 635.00 635.00 635.00 635.00 0.1K
17:03 635.60 635.80 635.60 635.80 2.2K
17:04 636.00 636.00 636.00 636.00 0.0K
17:05 636.00 636.00 636.00 636.00 0.1K
17:06 636.20 636.20 636.00 636.00 0.1K
17:07 635.60 635.60 635.60 635.60 0.1K
17:08 636.00 636.00 635.60 635.80 0.0K
17:09 635.60 635.60 635.60 635.60 0.1K
17:10 636.00 636.00 635.60 635.60 0.0K
17:11 635.60 635.60 635.60 635.60 0.0K
17:12 635.80 636.00 635.80 636.00 0.0K
17:14 635.80 635.80 635.80 635.80 0.0K
17:15 635.40 635.40 635.40 635.40 0.1K
17:16 636.00 636.00 636.00 636.00 0.0K
17:17 636.00 636.00 636.00 636.00 0.0K
17:18 635.40 635.40 635.40 635.40 0.0K
17:19 636.00 637.40 636.00 636.80 1.1K
17:20 637.80 637.80 636.80 636.80 0.0K
17:21 637.20 637.20 637.20 637.20 0.2K
17:23 636.80 636.80 636.80 636.80 0.0K
17:24 637.00 637.00 637.00 637.00 0.0K
17:25 637.00 637.20 637.00 637.20 0.0K
17:27 637.20 637.20 637.20 637.20 0.0K
17:28 637.60 637.60 637.60 637.60 0.5K
17:30 637.40 638.20 637.40 638.20 0.1K
17:31 637.80 637.80 637.80 637.80 0.0K
17:32 638.20 638.20 637.40 637.40 0.0K
17:33 637.60 637.60 637.60 637.60 0.0K
17:34 637.60 638.20 637.60 638.20 0.0K
17:36 637.60 637.60 637.40 637.40 0.0K
17:37 637.40 637.40 637.40 637.40 0.0K
17:38 637.60 637.60 637.60 637.60 0.0K
17:39 638.20 638.20 637.60 637.60 0.0K
17:40 637.80 637.80 637.60 637.60 0.5K
17:41 638.20 638.20 637.60 637.60 0.0K
17:42 638.20 638.20 637.40 638.20 1.9K
17:43 638.00 638.00 638.00 638.00 0.0K
17:45 637.60 637.60 637.60 637.60 0.0K
17:46 637.60 637.60 637.60 637.60 0.0K
17:47 637.60 638.20 637.60 638.20 0.0K
17:48 638.20 638.20 637.60 637.60 0.0K
17:50 637.40 637.40 637.40 637.40 0.1K
17:51 637.40 638.00 637.40 638.00 0.1K
17:52 637.40 637.40 637.40 637.40 0.0K
17:53 638.00 638.00 637.40 637.40 0.0K
17:54 638.00 638.00 637.40 637.60 0.0K
17:55 638.00 638.00 638.00 638.00 0.1K
17:56 640.00 640.20 639.20 640.20 13.4K
17:57 639.40 640.60 639.40 640.40 0.3K
17:58 641.40 641.40 640.20 640.20 0.0K
17:59 641.00 641.00 638.80 638.80 0.6K
18:00 639.20 639.20 639.20 639.20 0.1K
18:01 639.60 640.80 639.60 640.80 0.2K
18:02 640.60 641.20 640.60 640.60 0.0K
18:03 641.60 641.60 641.60 641.60 0.0K
18:05 640.60 642.00 640.60 642.00 0.2K
18:06 641.40 642.00 641.40 641.40 0.0K
18:07 641.40 641.80 641.40 641.40 0.2K
18:08 641.40 642.00 641.40 642.00 0.1K
18:09 642.20 642.80 642.20 642.80 0.1K
18:10 642.20 642.60 641.60 641.60 0.0K
18:11 642.00 642.00 642.00 642.00 0.0K
18:12 642.00 642.00 642.00 642.00 0.0K
18:13 642.00 642.00 639.60 639.60 1.3K
18:14 641.20 641.20 639.80 639.80 0.1K
18:15 639.40 640.00 639.40 640.00 0.0K
18:16 640.40 641.20 640.40 641.20 0.2K
18:17 640.40 641.00 640.40 640.40 0.1K
18:18 640.40 640.40 640.40 640.40 0.1K
18:19 640.40 640.40 640.20 640.20 0.2K
18:20 640.20 640.20 639.40 639.40 0.3K
18:21 640.60 640.80 639.80 640.60 0.6K
18:22 640.60 641.20 640.00 640.40 0.9K
18:23 640.80 641.60 640.80 641.60 0.0K
18:24 641.60 641.60 640.80 640.80 0.0K
18:25 640.80 640.80 640.60 640.80 0.0K
18:26 640.00 640.00 640.00 640.00 0.1K
18:27 640.80 640.80 639.20 639.20 0.6K
18:28 640.00 640.00 640.00 640.00 0.0K
18:29 639.40 639.40 637.40 637.40 0.2K
18:30 637.60 637.60 637.40 637.40 0.1K
18:31 637.60 637.60 637.60 637.60 0.0K
18:33 638.00 638.00 638.00 638.00 0.0K
18:34 638.20 638.20 638.20 638.20 0.1K
18:35 638.20 638.80 638.20 638.40 0.0K
18:36 639.80 639.80 638.60 638.60 0.0K
18:37 639.00 639.00 639.00 639.00 0.1K
18:38 640.60 640.60 640.60 640.60 0.0K
18:39 640.20 640.20 639.00 639.00 0.0K
18:45 640.00 640.00 640.00 640.00 0.0K
19:00 640.40 640.40 640.40 640.40 0.0K
19:02 640.40 640.40 640.40 640.40 0.1K
19:03 640.40 640.40 640.40 640.40 0.0K
19:04 639.20 639.20 639.20 639.20 0.0K
19:05 640.20 640.20 639.60 639.60 0.0K
19:06 640.40 640.60 640.40 640.40 0.2K
19:07 640.40 640.60 640.40 640.60 0.0K
19:08 639.80 639.80 639.80 639.80 0.0K
19:09 639.80 640.40 639.80 640.40 0.0K
19:10 640.60 641.20 640.60 641.20 0.0K
19:11 640.40 641.40 640.40 641.40 0.0K
19:12 642.60 642.60 641.00 641.00 0.2K
19:13 641.40 642.60 641.40 642.60 0.0K
19:14 641.40 642.60 641.40 642.60 0.1K
19:15 642.60 642.80 641.40 642.80 0.1K
19:16 642.80 642.80 641.00 642.20 0.1K
19:17 640.60 642.60 640.60 642.60 0.1K
19:19 641.80 641.80 641.80 641.80 0.0K
19:20 641.20 641.20 640.60 640.60 0.0K
19:21 640.20 640.20 640.20 640.20 0.0K
19:23 640.20 640.20 640.20 640.20 0.1K
19:24 641.00 641.00 641.00 641.00 0.0K
19:25 641.20 641.20 641.20 641.20 0.0K
19:26 641.20 641.20 641.20 641.20 0.0K
19:27 641.20 641.40 641.20 641.40 0.0K
19:28 641.40 641.40 640.40 640.40 0.0K
19:29 640.20 640.20 640.20 640.20 0.0K
19:30 641.00 641.00 641.00 641.00 0.0K
19:31 641.00 641.00 641.00 641.00 0.0K
19:35 641.00 641.00 640.60 640.60 0.0K
19:36 641.00 641.00 641.00 641.00 0.0K
19:37 641.00 641.40 641.00 641.40 0.0K
19:38 640.60 641.20 640.60 641.20 0.0K
19:39 641.40 641.40 641.40 641.40 0.0K
19:40 641.40 641.40 641.40 641.40 0.0K
19:41 641.40 641.40 641.40 641.40 0.0K
19:42 641.40 641.40 641.40 641.40 0.0K
19:43 640.60 640.60 640.60 640.60 0.0K
19:45 641.40 641.40 640.40 640.40 0.0K
19:48 640.40 640.40 640.40 640.40 0.0K
19:49 641.00 641.00 641.00 641.00 0.0K
19:53 641.20 641.20 641.00 641.00 0.0K
19:56 641.00 645.80 641.00 645.80 3.3K
19:57 645.80 645.80 645.00 645.00 0.2K
19:58 645.00 645.20 645.00 645.20 0.1K
19:59 645.20 645.20 644.80 644.80 0.0K
20:00 643.40 644.20 643.40 644.20 0.1K
20:02 645.80 645.80 645.80 645.80 1.0K
20:03 646.00 646.00 646.00 646.00 0.1K
20:04 645.60 646.00 645.60 646.00 0.0K
20:05 645.60 647.80 645.60 647.80 0.4K
20:06 646.20 646.20 646.20 646.20 0.0K
20:07 646.00 646.00 644.80 644.80 0.0K
20:08 644.80 644.80 644.80 644.80 0.0K
20:09 644.40 645.80 643.60 643.60 0.3K
20:10 645.20 645.20 644.20 644.20 0.1K
20:12 645.00 645.00 645.00 645.00 0.0K
20:14 645.00 645.00 645.00 645.00 0.0K
20:15 645.20 645.20 645.20 645.20 0.0K
20:16 645.00 645.00 645.00 645.00 0.0K
20:17 645.40 645.40 645.40 645.40 0.1K
20:18 645.00 645.00 644.20 644.20 0.0K
20:19 644.20 645.00 644.20 645.00 0.1K
20:21 645.20 645.20 645.00 645.00 0.0K
20:22 645.00 645.00 645.00 645.00 0.0K
20:23 645.00 645.00 645.00 645.00 0.0K
20:24 644.40 644.40 644.20 644.20 0.0K
20:26 644.80 644.80 644.80 644.80 0.0K
20:27 644.00 644.00 644.00 644.00 0.0K
20:28 645.00 645.00 645.00 645.00 0.0K
20:29 645.00 645.00 645.00 645.00 0.1K
20:30 645.00 645.00 645.00 645.00 0.0K
20:32 644.80 644.80 644.80 644.80 0.0K
20:33 644.00 644.00 643.40 643.40 0.1K
20:34 643.40 643.40 643.40 643.40 0.0K
20:35 643.80 644.00 643.80 644.00 0.0K
20:36 644.00 644.00 644.00 644.00 0.1K
20:37 644.60 644.60 644.60 644.60 0.0K
20:39 644.60 644.60 644.60 644.60 0.0K
20:40 644.00 644.00 644.00 644.00 0.0K
20:41 644.60 644.60 644.60 644.60 0.0K
20:42 644.80 644.80 644.20 644.20 0.0K
20:43 644.80 644.80 644.80 644.80 0.1K
20:44 644.20 644.20 644.20 644.20 0.1K
20:45 644.20 644.80 644.20 644.20 0.0K
20:46 644.20 644.80 644.00 644.80 0.2K
20:48 645.00 645.00 645.00 645.00 0.0K
20:50 644.80 644.80 644.80 644.80 0.0K
20:53 644.20 644.20 644.20 644.20 0.0K
20:57 644.80 644.80 644.80 644.80 0.0K
20:59 643.40 643.40 643.40 643.40 0.6K
21:00 644.20 644.20 644.20 644.20 0.0K
21:01 643.40 644.20 643.40 644.20 0.0K
21:03 643.40 644.20 643.40 644.20 0.0K
21:04 643.40 643.40 643.40 643.40 0.0K
21:05 643.40 644.20 643.40 644.20 0.0K
21:06 643.40 644.20 643.40 644.20 0.0K
21:07 643.60 644.20 643.60 644.00 0.0K
21:09 643.40 643.40 643.40 643.40 0.0K
21:10 644.00 644.00 644.00 644.00 0.0K
21:11 644.00 644.00 644.00 644.00 0.0K
21:12 644.20 644.20 644.20 644.20 0.0K
21:13 644.20 644.20 643.60 643.60 0.0K
21:14 643.40 644.20 643.40 644.20 0.1K
21:15 644.20 644.20 643.60 643.60 0.0K
21:17 644.20 644.20 644.20 644.20 0.0K
21:18 644.20 644.40 644.20 644.40 0.0K
21:19 644.00 644.00 644.00 644.00 0.0K
21:20 643.80 643.80 643.80 643.80 0.0K
21:21 644.00 644.00 644.00 644.00 0.0K
21:22 644.00 644.40 644.00 644.40 0.3K
21:24 644.00 644.40 644.00 644.40 0.0K
21:25 644.00 644.00 644.00 644.00 1.7K
21:26 644.20 644.80 644.20 644.80 0.4K
21:27 645.00 645.00 644.20 644.20 0.2K
21:28 644.40 645.00 644.00 645.00 0.3K
21:29 645.00 645.00 645.00 645.00 0.0K
21:30 643.60 644.80 643.60 644.80 0.2K
21:31 645.40 645.40 645.40 645.40 0.4K
21:32 645.40 645.40 645.40 645.40 0.1K
21:34 645.40 645.40 645.40 645.40 0.0K
21:36 645.40 645.40 645.20 645.20 0.0K
21:38 645.40 645.40 645.40 645.40 0.0K
21:39 645.40 645.40 645.40 645.40 0.0K
21:41 645.20 645.20 645.20 645.20 0.0K
21:42 645.20 645.20 645.20 645.20 0.0K
21:45 645.20 645.20 645.20 645.20 0.0K
21:46 645.20 645.20 645.20 645.20 0.0K
21:47 645.20 645.20 645.20 645.20 0.1K
21:49 644.40 645.00 644.40 645.00 0.1K
21:50 644.60 644.60 644.60 644.60 0.2K
21:51 644.60 644.60 644.40 644.40 0.0K
21:53 644.60 644.60 644.40 644.40 0.0K
21:54 644.40 644.60 644.40 644.60 0.0K
21:55 645.20 645.20 645.20 645.20 0.3K
21:56 644.60 644.60 644.60 644.60 0.1K
21:58 643.20 644.60 643.20 644.60 0.4K
21:59 643.80 643.80 643.80 643.80 0.0K
22:00 644.40 644.40 644.40 644.40 0.0K
22:02 643.60 643.60 643.60 643.60 0.0K
22:03 644.20 644.20 644.20 644.20 0.0K
22:04 644.20 644.20 644.20 644.20 0.0K
22:05 643.20 643.20 643.20 643.20 0.1K
22:06 643.20 643.20 643.00 643.00 0.0K
22:07 643.00 643.00 643.00 643.00 0.0K
22:08 643.00 643.00 643.00 643.00 0.0K
22:09 641.60 641.60 641.60 641.60 1.2K
22:10 642.00 642.00 641.60 641.60 0.0K
22:11 642.80 642.80 642.80 642.80 0.0K
22:13 641.40 641.40 641.40 641.40 0.1K
22:14 641.40 641.40 641.40 641.40 0.0K
22:15 641.00 641.20 640.80 640.80 0.5K
22:16 640.80 641.40 640.80 641.40 0.0K
22:17 641.40 641.40 641.40 641.40 0.0K
22:19 641.80 641.80 641.80 641.80 0.2K
22:20 644.80 644.80 644.80 644.80 0.5K
22:22 644.00 644.00 642.40 642.40 0.1K
22:23 643.80 643.80 643.80 643.80 0.0K
22:24 643.80 643.80 643.80 643.80 0.0K
22:25 642.40 642.40 642.40 642.40 0.0K
22:26 643.40 643.40 643.40 643.40 0.0K
22:27 642.40 643.60 642.40 643.60 0.0K
22:29 643.60 643.60 642.20 643.60 0.0K
22:30 643.80 643.80 643.80 643.80 0.0K
22:31 642.60 642.60 641.40 641.40 0.2K
22:32 641.60 642.80 641.60 642.80 0.0K
22:34 641.60 641.60 641.60 641.60 0.0K
22:35 641.20 641.20 641.20 641.20 0.0K
22:36 640.60 640.60 640.60 640.60 0.0K
22:37 643.40 643.80 643.40 643.80 0.1K
22:39 643.00 643.00 643.00 643.00 0.0K
22:40 643.40 643.40 643.40 643.40 0.0K
22:41 643.60 643.60 643.60 643.60 0.0K
22:43 644.20 644.20 644.20 644.20 0.0K
22:44 643.00 643.20 643.00 643.20 0.0K
22:45 643.00 643.80 643.00 643.80 0.0K
22:47 643.20 643.20 641.00 641.00 0.6K
22:48 639.80 639.80 639.80 639.80 0.8K
22:49 639.80 639.80 638.00 638.00 1.6K
22:50 639.40 639.40 638.00 638.00 0.0K
22:51 639.20 639.20 639.20 639.20 0.0K
22:52 640.00 640.00 638.20 638.20 0.0K
22:53 639.80 639.80 639.80 639.80 0.0K
22:54 638.40 638.40 638.40 638.40 0.0K
22:57 638.60 639.80 638.60 639.80 0.0K
22:59 640.00 640.00 640.00 640.00 0.0K
23:00 640.40 640.40 638.80 639.00 0.1K
23:01 638.20 640.20 638.20 640.20 0.4K
23:02 638.20 638.20 638.20 638.20 0.0K
23:03 638.20 638.20 636.80 637.40 0.4K
23:04 637.40 637.40 637.00 637.00 0.7K
23:05 635.20 635.20 634.20 634.20 0.4K
23:06 634.60 637.00 634.60 637.00 0.1K
23:07 637.00 637.00 637.00 637.00 0.0K
23:08 636.80 636.80 636.80 636.80 1.0K
23:09 636.80 636.80 636.40 636.40 0.0K
23:11 636.40 636.40 636.40 636.40 0.1K
23:12 636.80 636.80 636.40 636.80 0.0K
23:13 637.80 637.80 635.00 635.00 0.2K
23:14 636.00 636.00 635.20 635.20 0.0K
23:15 636.00 636.00 636.00 636.00 0.3K
23:18 636.60 636.60 634.00 634.00 1.1K
23:19 634.20 634.20 634.20 634.20 0.0K
23:20 634.00 634.00 634.00 634.00 0.3K
23:22 635.00 635.00 635.00 635.00 0.0K
23:23 635.80 636.80 635.80 636.80 0.0K
23:24 636.80 636.80 636.80 636.80 0.0K
23:26 636.60 636.60 636.60 636.60 0.0K
23:27 637.00 637.00 637.00 637.00 0.0K
23:28 637.60 637.60 637.60 637.60 0.0K
23:29 637.60 637.60 635.60 635.60 0.1K
23:30 635.60 635.60 635.40 635.40 0.1K
23:31 635.20 635.20 635.20 635.20 0.1K
23:32 636.40 636.40 635.20 636.40 0.1K
23:33 636.60 636.60 636.60 636.60 0.2K
23:35 636.60 636.80 636.60 636.80 0.1K
23:36 636.60 636.60 636.60 636.60 0.0K
23:37 636.60 636.60 636.60 636.60 0.0K
23:38 636.80 637.00 636.80 637.00 0.2K
23:39 637.00 637.00 637.00 637.00 0.0K
23:40 637.00 637.00 637.00 637.00 0.0K
23:41 637.00 637.00 637.00 637.00 0.0K
23:42 637.00 637.00 635.60 635.60 0.3K
23:44 635.60 635.80 635.60 635.80 0.0K
23:45 636.60 636.60 635.60 635.60 0.0K
23:46 636.60 636.60 635.60 635.60 0.0K
23:48 636.60 636.60 635.60 635.60 0.1K
23:49 635.60 635.60 635.60 635.60 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 677.00 681.80 656.40 666.80 0.2M
2025-09-30 680.40 684.20 666.60 672.60 0.2M
2025-09-29 678.00 691.00 671.80 680.20 0.3M
2025-09-28 678.00 689.00 675.60 681.00 0.0M
2025-09-27 678.00 689.00 675.60 680.00 0.0M
2025-09-26 663.00 678.80 650.40 678.40 0.2M
2025-09-25 647.40 668.00 646.20 663.60 0.2M
2025-09-24 638.60 653.00 634.00 646.40 0.1M
2025-09-23 635.80 650.80 634.20 636.00 0.2M
2025-09-22 658.00 660.00 620.20 634.00 0.2M
2025-09-19 657.00 663.00 645.80 658.00 0.0M
2025-09-18 637.80 665.60 635.00 653.80 0.3M
2025-09-17 653.40 657.20 631.80 635.00 0.2M
2025-09-16 657.60 666.80 645.20 650.00 0.2M
2025-09-15 652.00 663.20 645.60 657.20 0.3M
2025-09-14 652.00 662.20 653.20 660.20 0.0M
2025-09-13 652.00 661.80 652.00 658.60 0.0M
2025-09-12 644.00 659.60 634.80 649.60 0.3M
2025-09-11 628.60 648.00 620.00 645.80 0.2M
2025-09-10 632.60 635.40 616.00 625.00 0.1M
2025-09-09 625.40 637.80 625.20 630.80 0.1M
2025-09-08 623.00 632.60 615.60 623.20 0.1M
2025-09-07 623.00 625.80 621.00 623.40 0.0M
2025-09-06 623.00 626.40 616.40 623.60 0.0M
2025-09-05 613.40 627.40 610.20 623.60 0.1M
2025-09-04 617.00 620.00 610.20 610.80 0.1M
2025-09-03 595.20 621.60 595.00 619.00 0.2M
2025-09-02 610.00 614.00 590.00 594.60 0.2M
2025-09-01 609.00 615.00 601.00 607.80 0.2M
2025-08-31 609.00 611.40 608.00 610.60 0.0M
2025-08-30 609.00 609.60 603.00 609.20 0.0M
2025-08-29 612.00 615.80 603.00 605.80 0.1M
2025-08-28 629.00 634.00 605.00 611.80 0.3M
2025-08-27 630.80 644.60 621.80 627.20 0.2M
2025-08-26 641.60 647.40 623.00 630.60 0.2M
2025-08-25 656.40 662.20 636.80 637.60 0.2M
2025-08-24 656.40 660.80 654.20 656.40 0.0M
2025-08-23 656.40 662.20 656.40 659.80 0.0M
2025-08-22 645.60 660.00 642.20 656.20 0.3M
2025-08-21 660.80 661.60 641.40 642.00 0.7M
2025-08-20 618.00 669.60 616.60 661.80 2.1M
2025-08-19 604.80 623.00 601.00 617.80 0.4M
2025-08-18 590.60 607.60 576.40 606.20 0.3M
2025-08-17 590.60 593.80 588.00 589.00 0.0M
2025-08-16 590.60 590.60 581.00 588.80 0.0M
2025-08-15 590.40 598.40 585.80 591.00 0.1M
2025-08-14 581.20 590.40 561.60 587.60 0.1M
2025-08-13 592.00 593.00 583.00 583.40 0.1M
2025-08-12 598.00 598.00 588.20 590.80 0.1M
2025-08-11 593.80 605.00 582.60 596.00 0.3M
2025-08-08 587.20 594.00 586.40 590.40 0.1M
2025-08-07 592.20 598.00 580.40 590.60 0.4M
2025-08-06 584.00 594.00 576.60 592.60 0.1M
2025-08-05 574.00 590.00 573.40 583.40 0.1M
2025-08-04 573.40 578.00 570.00 574.00 0.1M
2025-08-01 575.00 587.60 565.00 573.40 0.1M
2025-07-31 560.80 578.00 560.80 575.60 0.1M
2025-07-30 579.00 584.20 554.00 557.00 0.1M
2025-07-29 570.60 583.20 567.00 578.20 0.1M
2025-07-28 586.00 594.20 565.00 568.80 0.2M
2025-07-27 586.00 592.80 585.00 589.40 0.0M
2025-07-26 586.00 594.20 585.20 588.60 0.0M
2025-07-25 588.40 600.00 571.00 582.00 0.3M
2025-07-24 599.00 608.00 575.40 584.00 0.3M
2025-07-23 581.60 612.20 581.60 598.60 0.4M
2025-07-22 570.00 587.80 568.40 582.40 0.3M
2025-07-21 566.80 575.60 561.80 570.20 0.1M
2025-07-20 566.80 574.80 570.00 572.20 0.0M
2025-07-19 566.80 573.20 564.00 572.60 0.0M
2025-07-18 561.60 568.40 558.20 566.80 0.1M
2025-07-17 567.40 573.60 556.80 558.20 0.1M
2025-07-16 559.00 567.80 558.00 566.40 0.1M
2025-07-15 565.00 568.60 546.20 560.00 0.2M
2025-07-14 559.20 568.60 545.00 563.60 0.1M
2025-07-13 559.20 563.40 555.00 556.80 0.0M
2025-07-12 559.20 562.60 554.00 556.20 0.0M
2025-07-11 568.00 573.80 553.80 559.40 0.1M
2025-07-10 572.00 585.20 562.00 568.60 0.1M
2025-07-09 563.00 588.00 551.20 569.60 0.1M
2025-07-08 562.40 573.20 543.80 564.20 0.1M
2025-07-07 566.00 577.80 559.80 562.40 0.1M
2025-07-06 566.00 575.00 570.00 570.80 0.0M
2025-07-05 566.00 573.60 565.80 571.40 0.0M
2025-07-04 574.20 585.00 560.20 565.40 0.1M
2025-07-03 550.00 578.00 550.00 574.00 0.3M
2025-07-02 561.80 564.00 547.40 550.80 0.1M
2025-07-01 569.20 575.00 558.40 560.80 0.2M
2025-06-30 552.40 568.80 552.40 568.80 0.1M
2025-06-29 552.40 561.60 557.00 559.20 0.0M
2025-06-28 552.40 563.40 552.40 559.00 0.0M
2025-06-27 554.80 560.00 550.00 553.60 0.0M
2025-06-26 548.00 566.80 543.20 554.80 0.1M
2025-06-25 552.00 556.00 538.60 545.60 0.1M
2025-06-24 547.80 553.20 540.60 551.80 0.0M
2025-06-23 536.60 559.20 530.00 547.20 0.1M
2025-06-20 557.40 569.00 534.00 536.60 0.2M
2025-06-19 540.60 564.00 538.00 553.60 0.1M
2025-06-18 543.60 546.00 537.00 540.60 0.0M
2025-06-17 539.00 551.00 530.80 543.00 0.1M
2025-06-16 526.80 544.80 523.80 539.00 0.1M
2025-06-15 526.80 529.00 527.00 527.40 0.0M
2025-06-14 526.80 529.00 523.80 527.80 0.0M
2025-06-13 528.20 530.80 525.00 526.60 0.0M
2025-06-11 527.80 533.00 521.40 528.20 0.1M
2025-06-10 525.80 539.80 525.00 527.80 0.1M
2025-06-09 542.40 547.00 525.20 533.80 0.1M
2025-06-08 542.40 547.00 538.00 541.60 0.0M
2025-06-07 542.40 546.40 542.20 542.20 0.0M
2025-06-06 557.00 565.20 542.20 542.80 0.2M
2025-06-05 542.40 559.00 541.80 558.00 0.0M
2025-06-04 540.20 561.00 532.00 539.00 0.1M
2025-06-03 541.00 550.00 532.00 538.00 0.1M
2025-06-02 537.00 551.00 524.60 534.80 0.1M
2025-05-30 536.00 555.40 533.80 544.20 0.1M
2025-05-29 524.20 541.80 524.00 539.40 0.4M
2025-05-28 518.20 529.00 513.20 524.00 0.1M
2025-05-27 505.00 521.80 504.80 518.00 0.1M
2025-05-26 507.00 514.00 500.00 503.60 0.1M
2025-05-23 515.00 517.80 507.60 509.80 0.1M
2025-05-22 517.40 525.00 510.60 520.00 0.1M
2025-05-21 555.20 555.80 500.00 522.60 0.7M
2025-05-20 559.00 564.40 537.20 550.80 0.2M
2025-05-19 545.20 566.80 545.20 556.00 0.2M
2025-05-16 541.00 545.00 535.20 542.60 0.1M
2025-05-15 530.00 552.00 524.60 541.00 0.2M
2025-05-14 531.20 541.00 529.20 532.60 0.1M
2025-05-13 543.00 543.00 520.20 530.00 0.1M
2025-05-12 546.00 553.60 539.60 543.20 0.1M
2025-05-08 538.60 545.00 537.00 538.60 0.0M
2025-05-07 542.00 544.80 535.40 537.60 0.0M
2025-05-06 531.20 548.40 531.20 544.40 0.1M
2025-05-05 536.80 536.80 526.20 529.00 0.0M
2025-05-02 534.60 543.60 526.40 537.00 0.0M
2025-04-30 543.00 553.00 534.80 539.20 0.1M
2025-04-29 551.00 589.40 539.20 549.20 0.2M
2025-04-28 532.80 558.00 529.20 551.00 0.1M
2025-04-25 534.00 537.00 530.20 532.80 0.1M
2025-04-24 530.00 540.00 529.00 531.00 0.1M
2025-04-23 530.40 532.40 520.20 527.40 0.1M
2025-04-22 535.20 539.40 527.00 533.00 0.1M
2025-04-21 534.00 544.80 525.00 530.40 0.1M
2025-04-18 560.00 560.00 504.80 529.60 0.5M
2025-04-17 557.80 570.00 550.00 558.80 0.1M
2025-04-16 547.00 562.00 540.00 557.20 0.1M
2025-04-15 549.80 555.60 540.20 547.40 0.0M
2025-04-14 540.00 558.00 525.40 549.60 0.1M
2025-04-11 529.60 543.00 521.00 537.20 0.1M
2025-04-10 520.00 527.20 506.00 516.00 0.3M
2025-04-09 509.00 510.00 477.40 490.00 0.3M
2025-04-08 519.00 526.00 510.00 510.00 0.3M
2025-04-07 500.40 531.20 484.40 505.00 0.9M
2025-04-04 580.00 589.00 545.00 555.80 0.6M
2025-04-03 685.40 712.80 575.00 580.00 2.3M