Rostelekom PJSC (RTKM)

RTKM
🏛️ Russische Föderation →
58.70
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
06:59 60.69 60.69 60.69 60.69 0.0K
07:00 60.69 60.70 60.69 60.69 0.4K
07:01 60.68 60.77 60.68 60.77 0.1K
07:02 60.70 60.70 60.70 60.70 0.0K
07:03 60.68 60.75 60.68 60.75 0.1K
07:04 60.77 60.77 60.77 60.77 0.1K
07:05 60.69 60.77 60.69 60.77 0.1K
07:06 60.77 60.77 60.77 60.77 0.1K
07:07 60.77 60.77 60.77 60.77 0.1K
07:08 60.77 60.78 60.77 60.78 1.7K
07:11 60.78 60.78 60.78 60.78 0.0K
07:12 60.71 60.71 60.71 60.71 0.1K
07:14 60.78 60.78 60.78 60.78 0.1K
07:16 60.78 60.78 60.78 60.78 0.2K
07:17 60.78 60.78 60.78 60.78 1.6K
07:19 60.78 60.78 60.78 60.78 0.2K
07:20 60.78 60.78 60.78 60.78 0.0K
07:22 60.78 60.78 60.78 60.78 0.0K
07:26 60.65 60.65 60.65 60.65 2.0K
07:27 60.72 60.72 60.72 60.72 0.1K
07:28 60.71 60.71 60.71 60.71 0.5K
07:30 60.60 60.60 60.60 60.60 0.6K
07:31 60.57 60.61 60.57 60.59 0.7K
07:32 60.58 60.58 60.58 60.58 0.1K
07:33 60.59 60.59 60.58 60.58 0.5K
07:34 60.58 60.58 60.58 60.58 0.1K
07:35 60.57 60.57 60.57 60.57 0.2K
07:36 60.57 60.57 60.57 60.57 0.0K
07:37 60.57 60.58 60.57 60.58 0.1K
07:38 60.58 60.58 60.58 60.58 0.1K
07:40 60.57 60.57 60.57 60.57 1.7K
07:41 60.40 60.40 60.36 60.36 34.0K
07:42 60.37 60.37 60.35 60.37 3.5K
07:43 60.36 60.42 60.36 60.42 2.0K
07:44 60.36 60.36 60.36 60.36 1.0K
07:46 60.25 60.25 60.21 60.23 26.1K
07:48 60.19 60.19 60.19 60.19 0.1K
07:49 60.20 60.20 60.19 60.19 3.0K
07:50 59.97 59.99 59.97 59.99 47.8K
07:51 59.95 59.99 59.95 59.99 0.1K
07:52 59.99 59.99 59.93 59.93 3.5K
07:53 59.90 59.90 59.82 59.86 2.2K
07:54 59.92 60.00 59.92 60.00 5.4K
07:55 60.07 60.07 60.07 60.07 0.1K
07:56 60.07 60.17 60.07 60.16 21.3K
07:57 60.08 60.10 60.08 60.10 0.4K
07:58 60.19 60.20 60.19 60.20 2.8K
07:59 60.20 60.20 60.20 60.20 0.1K
08:00 60.20 60.20 60.20 60.20 1.5K
08:01 60.23 60.23 60.23 60.23 0.0K
08:03 60.25 60.25 60.25 60.25 0.0K
08:04 60.31 60.34 60.31 60.34 1.1K
08:05 60.36 60.36 60.36 60.36 0.2K
08:06 60.37 60.37 60.37 60.37 1.7K
08:07 60.40 60.40 60.40 60.40 0.0K
08:08 60.40 60.42 60.40 60.40 2.2K
08:09 60.40 60.40 60.40 60.40 0.1K
08:11 60.36 60.36 60.36 60.36 1.3K
08:12 60.21 60.21 60.21 60.21 11.1K
08:15 60.29 60.36 60.29 60.36 0.1K
08:18 60.36 60.43 60.36 60.43 5.4K
08:20 60.43 60.43 60.43 60.43 0.0K
08:21 60.43 60.43 60.43 60.43 0.5K
08:22 60.44 60.44 60.44 60.44 0.0K
08:24 60.45 60.45 60.45 60.45 0.0K
08:26 60.44 60.44 60.44 60.44 2.0K
08:27 60.45 60.45 60.45 60.45 0.0K
08:28 60.45 60.45 60.36 60.36 2.3K
08:29 60.36 60.36 60.36 60.36 3.0K
08:30 60.34 60.34 60.33 60.33 0.5K
08:31 60.34 60.34 60.34 60.34 0.3K
08:32 60.34 60.34 60.33 60.33 2.2K
08:33 60.28 60.28 60.28 60.28 0.5K
08:34 60.27 60.27 60.27 60.27 1.4K
08:35 60.26 60.26 60.26 60.26 0.0K
08:37 60.28 60.28 60.28 60.28 0.5K
08:38 60.36 60.36 60.35 60.36 0.1K
08:39 60.34 60.34 60.34 60.34 0.1K
08:40 60.36 60.36 60.34 60.34 0.1K
08:41 60.33 60.33 60.33 60.33 0.0K
08:42 60.30 60.30 60.30 60.30 0.0K
08:44 60.35 60.35 60.30 60.30 0.4K
08:45 60.30 60.31 60.30 60.31 0.1K
08:46 60.31 60.35 60.31 60.35 1.6K
08:47 60.35 60.37 60.35 60.37 1.6K
08:50 60.39 60.39 60.39 60.39 0.0K
08:52 60.37 60.37 60.37 60.37 0.0K
08:54 60.37 60.38 60.37 60.38 1.2K
08:55 60.39 60.39 60.39 60.39 0.2K
08:58 60.38 60.38 60.38 60.38 0.0K
08:59 60.39 60.39 60.39 60.39 1.0K
09:00 60.66 60.74 60.66 60.74 32.1K
09:01 60.74 60.74 60.68 60.69 11.3K
09:02 60.66 60.66 60.66 60.66 0.1K
09:03 60.69 60.69 60.69 60.69 1.0K
09:04 60.69 60.69 60.68 60.68 1.1K
09:05 60.67 60.67 60.67 60.67 0.2K
09:06 60.67 60.68 60.67 60.68 0.7K
09:07 60.68 60.72 60.68 60.72 0.7K
09:08 60.72 60.72 60.72 60.72 0.0K
09:11 60.67 60.72 60.67 60.72 0.6K
09:12 60.67 60.72 60.67 60.72 0.9K
09:13 60.69 60.69 60.69 60.69 0.7K
09:14 60.69 60.69 60.69 60.69 0.1K
09:15 60.69 60.69 60.69 60.69 0.7K
09:16 60.69 60.69 60.69 60.69 0.0K
09:17 60.70 60.70 60.70 60.70 0.0K
09:18 60.69 60.71 60.69 60.71 0.7K
09:19 60.71 60.72 60.71 60.72 2.2K
09:20 60.72 60.72 60.72 60.72 0.2K
09:21 60.72 60.76 60.72 60.76 4.1K
09:23 60.72 60.76 60.72 60.76 0.2K
09:24 60.76 60.80 60.76 60.80 17.0K
09:25 60.80 60.80 60.80 60.80 1.1K
09:26 60.80 60.80 60.80 60.80 1.6K
09:27 60.80 60.85 60.80 60.85 7.5K
09:28 60.85 60.85 60.85 60.85 0.1K
09:29 60.89 60.89 60.84 60.84 0.2K
09:30 60.80 60.80 60.80 60.80 0.2K
09:31 60.84 60.84 60.84 60.84 0.3K
09:32 60.77 60.77 60.77 60.77 0.0K
09:33 60.81 60.81 60.77 60.77 0.2K
09:34 60.77 60.77 60.77 60.77 0.0K
09:35 60.77 60.77 60.77 60.77 1.4K
09:36 60.78 60.78 60.78 60.78 0.0K
09:37 60.78 60.78 60.78 60.78 0.0K
09:39 60.78 60.81 60.77 60.81 5.9K
09:40 60.81 60.81 60.81 60.81 0.0K
09:41 60.78 60.80 60.78 60.80 0.0K
09:43 60.80 60.80 60.80 60.80 0.3K
09:44 60.79 60.79 60.79 60.79 2.5K
09:45 60.79 60.79 60.79 60.79 0.0K
09:46 60.79 60.79 60.79 60.79 0.0K
09:47 60.79 60.85 60.79 60.85 4.4K
09:48 60.87 60.87 60.87 60.87 0.2K
09:49 60.88 60.88 60.82 60.82 2.0K
09:50 60.83 60.85 60.81 60.85 2.5K
09:51 60.93 60.93 60.93 60.93 20.8K
09:52 60.90 60.90 60.88 60.88 0.2K
09:53 60.89 60.93 60.88 60.93 0.1K
09:54 60.93 60.93 60.93 60.93 0.1K
09:55 60.93 60.93 60.93 60.93 0.2K
09:56 60.92 60.92 60.90 60.90 0.2K
09:57 60.89 60.89 60.89 60.89 0.4K
09:58 60.91 60.91 60.89 60.90 0.9K
09:59 60.89 60.89 60.89 60.89 0.1K
10:00 60.91 60.91 60.74 60.75 19.9K
10:01 60.80 60.85 60.79 60.79 10.0K
10:02 60.77 60.85 60.74 60.85 0.5K
10:03 60.89 60.90 60.89 60.90 7.7K
10:04 60.86 60.94 60.86 60.94 6.0K
10:05 60.90 60.90 60.87 60.87 0.3K
10:06 60.83 60.88 60.83 60.88 0.2K
10:07 60.87 60.87 60.82 60.82 0.3K
10:08 60.85 60.85 60.82 60.82 0.8K
10:09 60.82 60.82 60.82 60.82 0.0K
10:10 60.76 60.76 60.66 60.69 6.6K
10:11 60.68 60.71 60.68 60.69 6.1K
10:12 60.72 60.77 60.72 60.77 1.9K
10:13 60.71 60.76 60.71 60.75 0.2K
10:14 60.72 60.72 60.68 60.68 1.0K
10:15 60.67 60.73 60.67 60.70 3.2K
10:16 60.67 60.68 60.62 60.62 6.1K
10:17 60.62 60.62 60.53 60.54 35.6K
10:18 60.53 60.55 60.53 60.54 2.9K
10:19 60.50 60.53 60.47 60.47 5.7K
10:20 60.51 60.51 60.47 60.47 0.7K
10:22 60.56 60.56 60.56 60.56 5.3K
10:23 60.54 60.54 60.50 60.50 0.2K
10:24 60.50 60.54 60.50 60.54 0.6K
10:25 60.54 60.54 60.54 60.54 2.5K
10:26 60.57 60.57 60.54 60.54 0.9K
10:27 60.54 60.57 60.54 60.57 10.0K
10:28 60.60 60.66 60.60 60.66 7.8K
10:29 60.64 60.68 60.64 60.66 5.8K
10:30 60.67 60.67 60.67 60.67 0.0K
10:31 60.67 60.67 60.67 60.67 0.1K
10:32 60.64 60.71 60.64 60.69 3.4K
10:33 60.68 60.68 60.65 60.65 0.2K
10:34 60.71 60.72 60.70 60.72 2.7K
10:35 60.73 60.73 60.71 60.73 1.6K
10:36 60.75 60.75 60.67 60.67 2.6K
10:37 60.68 60.68 60.67 60.67 0.1K
10:38 60.67 60.67 60.65 60.65 5.3K
10:39 60.62 60.64 60.59 60.59 9.7K
10:40 60.61 60.62 60.57 60.57 3.0K
10:41 60.57 60.64 60.57 60.63 11.7K
10:42 60.57 60.57 60.57 60.57 3.4K
10:43 60.58 60.60 60.58 60.60 0.2K
10:44 60.56 60.58 60.55 60.58 3.6K
10:45 60.58 60.59 60.57 60.57 1.1K
10:46 60.60 60.62 60.60 60.60 0.6K
10:47 60.59 60.62 60.59 60.62 0.6K
10:48 60.53 60.67 60.53 60.67 19.8K
10:49 60.67 60.72 60.67 60.70 1.6K
10:50 60.56 60.65 60.56 60.65 120.4K
10:51 60.61 60.61 60.61 60.61 0.0K
10:52 60.59 60.66 60.59 60.66 1.1K
10:53 60.61 60.61 60.61 60.61 0.0K
10:54 60.50 60.53 60.50 60.53 2.6K
10:55 60.50 60.50 60.46 60.46 4.5K
10:56 60.51 60.59 60.51 60.59 5.8K
10:57 60.60 60.62 60.59 60.59 6.1K
10:58 60.59 60.59 60.59 60.59 1.6K
10:59 60.53 60.53 60.48 60.48 2.6K
11:00 60.51 60.54 60.49 60.49 1.9K
11:01 60.49 60.57 60.49 60.57 11.8K
11:02 60.67 60.70 60.67 60.70 4.0K
11:03 60.70 60.80 60.70 60.80 6.4K
11:04 60.80 60.80 60.75 60.75 9.6K
11:05 60.80 60.82 60.80 60.82 2.3K
11:06 60.80 60.81 60.80 60.81 0.0K
11:07 60.78 60.79 60.74 60.75 1.0K
11:08 60.76 60.77 60.76 60.76 5.3K
11:09 60.76 60.77 60.71 60.77 0.1K
11:10 60.77 60.77 60.77 60.77 0.7K
11:11 60.77 60.77 60.70 60.70 1.4K
11:12 60.70 60.80 60.70 60.80 7.1K
11:13 60.74 60.74 60.74 60.74 1.1K
11:14 60.72 60.73 60.70 60.70 1.1K
11:15 60.73 60.96 60.73 60.96 171.8K
11:16 60.96 60.96 60.86 60.86 4.1K
11:17 60.94 60.94 60.94 60.94 1.2K
11:18 60.92 60.95 60.92 60.95 0.3K
11:19 60.95 61.00 60.95 61.00 38.7K
11:20 60.99 61.00 60.99 61.00 0.2K
11:21 60.99 60.99 60.99 60.99 2.8K
11:22 60.98 60.99 60.98 60.99 0.3K
11:23 60.99 60.99 60.99 60.99 0.3K
11:24 60.99 60.99 60.97 60.98 9.2K
11:25 60.97 60.98 60.97 60.98 28.6K
11:26 60.97 60.97 60.97 60.97 0.1K
11:27 60.99 60.99 60.97 60.97 8.0K
11:28 60.99 60.99 60.99 60.99 1.0K
11:29 60.99 60.99 60.97 60.97 1.0K
11:30 60.88 60.89 60.86 60.89 52.6K
11:31 60.90 60.96 60.90 60.96 2.4K
11:32 60.92 60.95 60.92 60.95 0.6K
11:33 60.92 60.95 60.92 60.95 0.1K
11:34 60.87 60.87 60.83 60.83 25.2K
11:35 60.81 60.81 60.76 60.76 8.0K
11:36 60.76 60.76 60.76 60.76 0.0K
11:37 60.83 60.83 60.83 60.83 2.6K
11:38 60.79 60.80 60.76 60.76 0.8K
11:39 60.83 60.83 60.79 60.79 2.3K
11:40 60.79 60.79 60.79 60.79 11.9K
11:41 60.79 60.82 60.79 60.81 9.9K
11:42 60.87 60.89 60.87 60.89 3.5K
11:43 60.92 60.98 60.92 60.98 10.7K
11:44 60.99 61.00 60.99 61.00 23.6K
11:45 61.00 61.00 61.00 61.00 34.1K
11:46 61.00 61.00 61.00 61.00 2.2K
11:47 61.00 61.00 61.00 61.00 0.1K
11:48 61.00 61.00 60.99 60.99 0.9K
11:49 61.00 61.00 60.99 60.99 0.7K
11:50 60.98 61.00 60.95 60.95 0.7K
11:51 60.99 60.99 60.95 60.95 1.7K
11:52 60.93 60.96 60.93 60.96 4.2K
11:53 60.94 60.94 60.85 60.85 5.5K
11:54 60.83 60.85 60.83 60.85 1.3K
11:55 60.85 60.85 60.85 60.85 0.1K
11:56 60.85 60.91 60.85 60.91 1.1K
11:57 60.93 60.93 60.93 60.93 0.3K
11:58 60.89 60.89 60.89 60.89 2.0K
11:59 60.86 60.86 60.86 60.86 0.0K
12:01 60.86 60.86 60.86 60.86 0.0K
12:02 60.87 60.87 60.87 60.87 0.1K
12:03 60.90 60.90 60.90 60.90 0.1K
12:04 60.87 60.87 60.87 60.87 0.0K
12:05 60.90 60.90 60.89 60.89 0.1K
12:07 60.91 60.91 60.91 60.91 0.1K
12:08 60.91 60.91 60.91 60.91 0.7K
12:09 60.92 60.95 60.92 60.95 4.8K
12:10 60.97 60.97 60.97 60.97 0.0K
12:11 60.98 60.99 60.98 60.99 0.3K
12:12 60.87 60.95 60.87 60.95 10.0K
12:13 60.96 60.96 60.96 60.96 0.0K
12:15 61.00 61.00 61.00 61.00 11.7K
12:16 60.99 61.00 60.99 60.99 9.5K
12:17 61.00 61.00 61.00 61.00 41.9K
12:18 61.00 61.00 60.96 60.99 13.9K
12:19 60.70 60.81 60.70 60.81 108.9K
12:20 60.80 60.81 60.80 60.81 0.1K
12:22 60.79 60.80 60.79 60.80 1.2K
12:23 60.82 60.82 60.81 60.81 0.0K
12:24 60.79 60.79 60.76 60.76 1.0K
12:25 60.79 60.79 60.79 60.79 0.0K
12:27 60.78 60.78 60.78 60.78 2.8K
12:28 60.75 60.75 60.75 60.75 1.1K
12:29 60.76 60.76 60.76 60.76 0.0K
12:30 60.74 60.80 60.74 60.80 3.7K
12:31 60.81 60.81 60.81 60.81 0.0K
12:32 60.80 60.80 60.80 60.80 2.6K
12:33 60.80 60.80 60.80 60.80 0.1K
12:35 60.79 60.79 60.79 60.79 0.2K
12:36 60.80 60.86 60.80 60.86 6.3K
12:37 60.85 60.87 60.85 60.87 1.2K
12:38 60.87 60.87 60.85 60.85 1.3K
12:39 60.85 60.87 60.85 60.86 21.1K
12:40 60.97 60.97 60.89 60.93 22.4K
12:41 60.92 60.95 60.92 60.95 0.2K
12:42 60.91 61.08 60.91 61.06 194.7K
12:43 61.06 61.14 61.06 61.11 4.7K
12:44 61.10 61.17 61.10 61.17 11.5K
12:45 61.19 61.19 61.10 61.10 12.7K
12:46 61.15 61.16 61.15 61.16 1.5K
12:47 61.12 61.25 61.12 61.25 141.9K
12:48 61.22 61.27 61.22 61.26 7.4K
12:49 61.30 61.31 61.30 61.30 22.7K
12:50 61.30 61.30 61.24 61.24 9.7K
12:51 61.26 61.28 61.25 61.28 9.6K
12:52 61.30 61.32 61.30 61.32 8.9K
12:53 61.30 61.31 61.30 61.30 2.0K
12:54 61.32 61.36 61.32 61.36 3.2K
12:55 61.39 61.43 61.39 61.43 15.6K
12:56 61.47 61.62 61.44 61.62 199.4K
12:57 61.62 61.62 61.52 61.53 18.0K
12:58 61.45 61.47 61.39 61.47 48.7K
12:59 61.45 61.45 61.38 61.38 16.5K
13:00 61.43 61.43 61.36 61.36 4.9K
13:01 61.35 61.35 61.30 61.32 17.0K
13:02 61.32 61.32 61.24 61.24 5.4K
13:03 61.22 61.25 61.22 61.25 6.3K
13:04 61.28 61.28 61.28 61.28 0.9K
13:05 61.30 61.31 61.24 61.30 1.7K
13:06 61.31 61.31 61.26 61.26 3.3K
13:07 61.23 61.24 61.23 61.24 0.2K
13:08 61.23 61.24 61.23 61.24 1.7K
13:09 61.26 61.26 61.26 61.26 0.1K
13:10 61.26 61.29 61.26 61.29 3.5K
13:11 61.28 61.29 61.28 61.29 0.3K
13:12 61.29 61.29 61.29 61.29 0.1K
13:13 61.30 61.42 61.30 61.42 19.0K
13:14 61.40 61.40 61.40 61.40 2.6K
13:15 61.39 61.39 61.39 61.39 0.1K
13:16 61.37 61.37 61.35 61.35 1.6K
13:17 61.34 61.35 61.33 61.35 1.6K
13:18 61.34 61.34 61.33 61.33 1.8K
13:19 61.32 61.33 61.32 61.33 3.0K
13:20 61.33 61.40 61.33 61.40 3.5K
13:21 61.40 61.40 61.40 61.40 0.1K
13:22 61.40 61.51 61.40 61.51 5.3K
13:23 61.54 61.57 61.54 61.57 0.4K
13:24 61.57 61.57 61.56 61.56 55.5K
13:25 61.52 61.52 61.50 61.50 4.1K
13:26 61.49 61.49 61.49 61.49 0.1K
13:27 61.44 61.44 61.43 61.44 0.5K
13:28 61.43 61.43 61.41 61.42 12.6K
13:29 61.43 61.44 61.40 61.43 3.3K
13:30 61.45 61.45 61.42 61.42 0.6K
13:32 61.46 61.46 61.42 61.46 0.1K
13:33 61.44 61.45 61.44 61.45 3.0K
13:34 61.41 61.41 61.41 61.41 0.5K
13:35 61.40 61.40 61.40 61.40 4.4K
13:37 61.41 61.41 61.41 61.41 0.2K
13:38 61.41 61.44 61.41 61.44 2.8K
13:39 61.41 61.41 61.41 61.41 3.5K
13:40 61.40 61.40 61.40 61.40 0.2K
13:41 61.39 61.39 61.36 61.38 1.1K
13:42 61.38 61.38 61.38 61.38 0.0K
13:43 61.31 61.31 61.28 61.31 6.1K
13:44 61.29 61.29 61.21 61.21 19.9K
13:45 61.16 61.19 61.16 61.19 1.3K
13:46 61.17 61.18 61.17 61.18 2.9K
13:47 61.16 61.16 61.16 61.16 0.1K
13:48 61.18 61.18 61.18 61.18 0.2K
13:49 61.17 61.17 61.13 61.13 3.3K
13:50 61.13 61.18 61.13 61.18 1.0K
13:51 61.17 61.17 61.17 61.17 0.8K
13:52 61.14 61.14 61.14 61.14 1.0K
13:53 61.17 61.17 61.17 61.17 0.0K
13:54 61.16 61.16 61.15 61.15 0.1K
13:55 61.17 61.18 61.17 61.18 0.1K
13:56 61.18 61.18 61.18 61.18 0.4K
13:57 61.19 61.20 61.19 61.20 10.3K
13:58 61.20 61.24 61.19 61.24 7.2K
13:59 61.23 61.24 61.23 61.24 3.5K
14:01 61.23 61.24 61.20 61.24 1.5K
14:02 61.24 61.24 61.24 61.24 0.1K
14:03 61.20 61.23 61.20 61.23 0.5K
14:04 61.21 61.21 61.18 61.18 0.8K
14:05 61.20 61.20 61.18 61.19 0.3K
14:06 61.20 61.20 61.17 61.17 0.4K
14:07 61.16 61.16 61.16 61.16 0.0K
14:08 61.17 61.17 61.17 61.17 1.1K
14:09 61.16 61.16 61.16 61.16 0.0K
14:10 61.21 61.22 61.21 61.22 6.9K
14:11 61.20 61.20 61.20 61.20 0.0K
14:12 61.12 61.12 61.12 61.12 13.8K
14:13 61.12 61.12 61.12 61.12 0.0K
14:14 61.14 61.14 61.04 61.04 34.3K
14:15 60.94 60.98 60.94 60.98 53.6K
14:16 60.99 61.01 60.99 61.01 2.0K
14:17 61.00 61.00 61.00 61.00 1.2K
14:18 61.00 61.00 60.97 60.97 1.3K
14:19 60.94 60.94 60.94 60.94 7.2K
14:20 61.04 61.04 60.99 60.99 4.6K
14:22 60.97 60.97 60.97 60.97 0.1K
14:23 60.99 60.99 60.99 60.99 0.4K
14:24 60.99 60.99 60.99 60.99 0.1K
14:25 60.99 60.99 60.99 60.99 1.0K
14:26 60.99 60.99 60.99 60.99 8.0K
14:27 60.99 60.99 60.95 60.95 0.4K
14:28 60.91 60.91 60.91 60.91 0.0K
14:29 60.91 60.91 60.89 60.89 0.8K
14:30 60.87 60.87 60.84 60.84 2.7K
14:31 60.83 60.84 60.83 60.84 0.7K
14:33 60.84 60.84 60.84 60.84 2.0K
14:34 60.84 60.97 60.84 60.97 26.3K
14:35 60.99 60.99 60.96 60.96 0.4K
14:36 60.93 60.93 60.93 60.93 0.0K
14:37 60.94 60.94 60.88 60.88 0.2K
14:38 60.91 60.91 60.91 60.91 0.0K
14:39 60.86 60.86 60.86 60.86 0.2K
14:40 60.75 60.75 60.75 60.75 9.4K
14:41 60.80 60.85 60.79 60.85 1.2K
14:42 60.87 60.88 60.87 60.88 0.0K
14:43 60.88 60.88 60.88 60.88 0.2K
14:44 60.88 60.95 60.88 60.95 9.0K
14:45 60.95 60.95 60.92 60.92 2.3K
14:46 60.93 60.93 60.91 60.91 0.8K
14:47 60.94 60.94 60.94 60.94 0.3K
14:48 60.94 60.97 60.94 60.97 0.0K
14:49 60.98 60.99 60.98 60.99 5.8K
14:50 60.99 60.99 60.99 60.99 4.7K
14:51 60.98 60.99 60.98 60.99 0.2K
14:53 60.99 60.99 60.99 60.99 0.0K
14:54 60.99 60.99 60.99 60.99 0.0K
14:55 60.99 60.99 60.99 60.99 0.1K
14:56 60.98 60.99 60.98 60.99 5.3K
14:57 60.99 60.99 60.99 60.99 1.7K
14:58 60.99 60.99 60.98 60.98 0.1K
15:00 60.98 60.98 60.98 60.98 0.0K
15:01 60.98 60.98 60.98 60.98 6.4K
15:02 60.99 60.99 60.99 60.99 2.1K
15:03 60.98 60.99 60.98 60.99 0.5K
15:04 60.98 60.99 60.98 60.99 0.1K
15:05 60.99 60.99 60.98 60.98 0.2K
15:06 60.99 60.99 60.99 60.99 1.1K
15:07 60.99 60.99 60.99 60.99 0.1K
15:08 60.99 60.99 60.99 60.99 5.0K
15:09 60.99 60.99 60.99 60.99 0.3K
15:10 60.99 60.99 60.99 60.99 7.8K
15:11 60.98 60.98 60.98 60.98 12.2K
15:12 60.99 60.99 60.99 60.99 0.4K
15:13 60.98 60.98 60.94 60.96 0.3K
15:14 60.97 60.97 60.97 60.97 0.0K
15:15 60.96 60.96 60.96 60.96 0.0K
15:16 60.95 60.95 60.95 60.95 0.1K
15:17 60.97 60.98 60.97 60.98 1.4K
15:18 60.98 60.98 60.98 60.98 0.0K
15:19 60.98 60.98 60.98 60.98 0.1K
15:20 60.98 60.98 60.92 60.92 2.5K
15:21 60.94 60.94 60.94 60.94 0.0K
15:23 60.91 60.91 60.91 60.91 0.1K
15:24 60.92 60.92 60.92 60.92 0.1K
15:25 60.92 60.92 60.90 60.90 6.4K
15:26 60.88 60.90 60.88 60.88 1.1K
15:27 60.90 60.90 60.86 60.86 1.3K
15:28 60.82 60.85 60.80 60.85 2.2K
15:29 60.88 60.88 60.85 60.85 10.4K
15:31 60.89 60.89 60.89 60.89 0.4K
15:33 60.89 60.89 60.89 60.89 1.7K
15:34 60.89 60.90 60.89 60.90 4.0K
15:35 60.90 60.90 60.88 60.90 11.6K
15:36 60.89 60.90 60.89 60.90 0.2K
15:39 60.90 60.90 60.90 60.90 0.1K
15:40 60.90 60.90 60.90 60.90 0.2K
15:41 60.90 60.90 60.90 60.90 0.0K
15:42 60.89 60.89 60.88 60.88 3.7K
15:43 60.87 60.87 60.87 60.87 0.0K
15:44 60.87 60.87 60.85 60.85 0.7K
15:45 60.88 60.88 60.86 60.86 0.7K
15:46 60.83 60.83 60.83 60.83 0.0K
15:47 60.87 60.87 60.87 60.87 0.6K
15:48 60.88 60.90 60.88 60.90 8.7K
15:49 60.90 60.90 60.90 60.90 0.1K
15:50 60.90 60.90 60.90 60.90 11.6K
15:51 60.90 60.90 60.90 60.90 5.0K
15:52 60.90 60.90 60.89 60.89 2.2K
15:53 60.90 60.90 60.90 60.90 3.0K
15:54 60.90 60.90 60.90 60.90 0.7K
15:55 60.90 61.03 60.90 61.03 19.0K
15:56 61.06 61.06 61.00 61.00 7.1K
15:57 61.02 61.02 61.01 61.01 1.1K
15:58 61.01 61.02 61.00 61.02 0.8K
16:00 61.00 61.00 61.00 61.00 0.0K
16:01 61.00 61.02 61.00 61.02 3.3K
16:02 61.00 61.06 61.00 61.06 0.3K
16:03 61.06 61.07 61.06 61.07 1.9K
16:04 61.06 61.06 61.06 61.06 1.7K
16:05 61.07 61.11 61.07 61.11 9.4K
16:06 61.12 61.12 61.09 61.10 7.0K
16:07 61.11 61.12 61.11 61.12 0.1K
16:08 61.10 61.10 61.10 61.10 7.3K
16:09 61.05 61.10 61.05 61.10 0.6K
16:10 61.11 61.12 61.11 61.12 0.1K
16:11 61.12 61.13 61.12 61.13 15.1K
16:12 61.05 61.06 61.05 61.06 0.1K
16:13 61.06 61.07 61.06 61.07 0.7K
16:14 61.07 61.07 61.07 61.07 0.2K
16:15 61.07 61.07 61.03 61.03 3.6K
16:16 61.06 61.09 61.06 61.07 1.7K
16:17 61.08 61.08 61.08 61.08 0.0K
16:18 61.05 61.10 61.05 61.10 1.0K
16:19 61.10 61.10 61.10 61.10 0.2K
16:20 61.11 61.11 61.11 61.11 0.0K
16:21 61.11 61.11 61.07 61.10 0.2K
16:22 61.09 61.09 61.09 61.09 0.0K
16:23 61.08 61.08 61.04 61.04 0.1K
16:24 61.03 61.03 61.01 61.01 1.5K
16:25 61.01 61.01 60.99 61.00 2.1K
16:26 61.00 61.00 61.00 61.00 4.6K
16:27 60.98 60.98 60.98 60.98 10.0K
16:29 61.04 61.05 61.03 61.03 0.1K
16:30 61.02 61.06 61.02 61.06 0.9K
16:31 61.06 61.06 61.06 61.06 0.1K
16:32 61.04 61.04 61.04 61.04 0.1K
16:33 61.03 61.04 61.01 61.04 0.5K
16:34 61.05 61.05 61.01 61.01 0.1K
16:35 61.00 61.00 61.00 61.00 0.1K
16:36 61.05 61.05 61.02 61.02 3.0K
16:37 61.04 61.04 61.04 61.04 0.0K
16:38 61.02 61.04 61.02 61.04 0.0K
16:39 61.04 61.05 61.03 61.05 0.1K
16:40 61.07 61.09 61.07 61.09 0.6K
16:41 61.09 61.09 61.09 61.09 0.1K
16:42 61.08 61.08 61.08 61.08 0.0K
16:43 61.07 61.07 61.03 61.07 0.2K
16:44 61.07 61.07 61.07 61.07 0.0K
16:46 61.08 61.08 61.06 61.06 0.1K
16:47 61.03 61.03 61.03 61.03 0.0K
16:48 61.06 61.06 61.06 61.06 8.0K
16:49 61.05 61.05 61.05 61.05 0.0K
16:50 61.06 61.06 61.06 61.06 0.5K
16:51 61.05 61.05 61.02 61.02 0.3K
16:52 61.04 61.04 61.03 61.03 0.2K
16:53 61.03 61.05 61.00 61.00 0.3K
16:54 60.94 60.98 60.94 60.98 0.6K
16:55 60.93 60.93 60.87 60.89 5.4K
16:56 60.85 60.90 60.85 60.90 2.1K
16:57 60.93 60.93 60.92 60.92 0.2K
16:58 60.92 61.02 60.92 61.00 10.4K
16:59 60.96 60.96 60.96 60.96 0.0K
17:00 61.00 61.00 60.97 60.99 0.9K
17:01 60.97 60.97 60.97 60.97 0.0K
17:02 60.99 60.99 60.99 60.99 0.1K
17:03 60.98 60.98 60.96 60.96 0.5K
17:04 60.95 60.95 60.95 60.95 1.0K
17:05 60.92 60.93 60.92 60.93 0.1K
17:06 60.93 60.93 60.89 60.89 0.2K
17:07 60.92 60.92 60.85 60.86 3.9K
17:08 60.88 60.93 60.88 60.93 2.3K
17:09 60.92 60.92 60.92 60.92 5.1K
17:10 60.92 60.98 60.91 60.98 2.0K
17:11 60.97 60.97 60.97 60.97 0.1K
17:12 60.98 60.98 60.98 60.98 0.0K
17:13 60.96 60.96 60.90 60.90 14.6K
17:14 60.86 60.88 60.84 60.88 3.2K
17:15 60.88 60.92 60.88 60.92 3.2K
17:16 60.91 60.98 60.91 60.97 4.1K
17:17 60.97 60.97 60.95 60.95 0.3K
17:18 60.95 61.03 60.95 61.03 5.6K
17:19 61.08 61.12 61.07 61.12 10.7K
17:20 61.14 61.17 61.10 61.10 3.6K
17:21 61.10 61.10 61.10 61.10 0.0K
17:22 61.08 61.08 61.06 61.06 0.0K
17:23 61.06 61.06 61.06 61.06 1.1K
17:24 61.05 61.05 61.02 61.02 0.1K
17:25 61.03 61.03 61.03 61.03 2.2K
17:27 61.06 61.08 61.06 61.08 0.0K
17:28 61.09 61.09 61.05 61.05 4.4K
17:29 61.03 61.03 61.03 61.03 0.0K
17:30 61.10 61.12 61.10 61.12 0.4K
17:31 61.14 61.15 61.12 61.12 7.4K
17:32 61.13 61.19 61.13 61.19 1.1K
17:33 61.13 61.13 61.13 61.13 10.0K
17:34 61.17 61.22 61.17 61.22 1.5K
17:35 61.24 61.24 61.24 61.24 0.1K
17:36 61.32 61.34 61.32 61.34 4.0K
17:37 61.35 61.35 61.22 61.22 4.9K
17:38 61.24 61.30 61.22 61.30 35.7K
17:39 61.30 61.30 61.28 61.28 0.2K
17:40 61.28 61.28 61.24 61.24 3.3K
17:41 61.21 61.28 61.21 61.26 7.1K
17:42 61.23 61.27 61.21 61.27 3.7K
17:43 61.27 61.28 61.25 61.27 2.1K
17:44 61.35 61.35 61.35 61.35 20.1K
17:45 61.34 61.39 61.34 61.36 3.7K
17:46 61.33 61.33 61.33 61.33 0.0K
17:47 61.35 61.35 61.33 61.33 0.3K
17:48 61.34 61.34 61.34 61.34 0.1K
17:50 61.34 61.34 61.34 61.34 0.0K
17:51 61.34 61.44 61.33 61.39 6.2K
17:52 61.41 61.43 61.37 61.43 2.9K
17:53 61.51 61.55 61.51 61.55 11.5K
17:55 61.55 61.55 61.55 61.55 4.7K
17:56 61.54 61.54 61.51 61.51 7.5K
17:57 61.50 61.54 61.50 61.53 1.2K
17:58 61.61 61.61 61.60 61.60 3.7K
17:59 61.60 61.64 61.59 61.64 13.4K
18:00 61.65 61.65 61.63 61.63 5.4K
18:01 61.59 61.61 61.55 61.55 1.4K
18:02 61.54 61.55 61.52 61.55 5.1K
18:03 61.61 61.61 61.61 61.61 0.6K
18:04 61.60 61.61 61.55 61.55 5.1K
18:05 61.55 61.57 61.54 61.54 5.9K
18:06 61.56 61.60 61.56 61.60 13.8K
18:07 61.55 61.59 61.53 61.53 4.3K
18:08 61.58 61.58 61.51 61.57 1.0K
18:09 61.51 61.55 61.51 61.51 0.9K
18:10 61.51 61.55 61.51 61.51 1.0K
18:11 61.51 61.54 61.51 61.51 1.0K
18:12 61.51 61.54 61.51 61.53 2.4K
18:13 61.54 61.54 61.51 61.51 2.7K
18:14 61.52 61.54 61.52 61.54 1.3K
18:15 61.56 61.56 61.53 61.55 3.5K
18:16 61.54 61.55 61.51 61.51 0.8K
18:17 61.54 61.55 61.50 61.50 24.5K
18:18 61.55 61.59 61.55 61.59 1.1K
18:19 61.60 61.60 61.53 61.53 6.0K
18:20 61.58 61.60 61.54 61.60 1.7K
18:21 61.61 61.64 61.55 61.61 3.2K
18:22 61.62 61.62 61.55 61.62 2.7K
18:23 61.61 61.61 61.59 61.59 1.1K
18:24 61.60 61.60 61.60 61.60 0.1K
18:25 61.59 61.59 61.56 61.56 17.9K
18:26 61.51 61.55 61.50 61.55 11.7K
18:27 61.51 61.51 61.51 61.51 1.0K
18:28 61.50 61.50 61.50 61.50 3.5K
18:29 61.50 61.50 61.50 61.50 0.2K
18:30 61.51 61.60 61.51 61.60 4.0K
18:31 61.60 61.64 61.59 61.62 14.3K
18:32 61.59 61.64 61.58 61.63 1.9K
18:33 61.57 61.62 61.57 61.57 2.2K
18:34 61.63 61.63 61.56 61.56 0.6K
18:35 61.62 61.63 61.62 61.63 1.0K
18:36 61.63 61.63 61.58 61.62 24.1K
18:37 61.62 61.63 61.62 61.63 1.6K
18:38 61.69 61.69 61.64 61.64 8.7K
18:39 61.65 61.69 61.65 61.69 9.8K
18:45 61.69 61.69 61.69 61.69 3.3K
18:47 61.69 61.69 61.69 61.69 0.2K
18:49 61.69 61.69 61.69 61.69 0.9K
19:01 61.74 61.74 61.74 61.74 2.7K
19:02 61.73 61.74 61.73 61.73 1.6K
19:03 61.72 61.77 61.62 61.77 24.5K
19:04 61.70 61.70 61.70 61.70 0.2K
19:05 61.67 61.78 61.67 61.78 9.1K
19:06 61.79 61.83 61.79 61.83 10.6K
19:07 61.85 61.85 61.85 61.85 4.1K
19:08 61.82 61.84 61.82 61.84 8.2K
19:09 61.78 61.80 61.78 61.80 23.1K
19:10 61.73 61.73 61.73 61.73 0.0K
19:11 61.77 61.77 61.75 61.75 0.2K
19:12 61.75 61.75 61.75 61.75 0.8K
19:13 61.75 61.75 61.70 61.70 2.3K
19:14 61.66 61.66 61.66 61.66 0.7K
19:15 61.69 61.69 61.63 61.68 7.6K
19:16 61.67 61.67 61.67 61.67 0.0K
19:17 61.65 61.65 61.65 61.65 0.9K
19:19 61.65 61.65 61.61 61.61 2.3K
19:20 61.65 61.65 61.64 61.64 3.3K
19:21 61.69 61.76 61.69 61.76 6.7K
19:27 61.76 61.76 61.74 61.74 4.0K
19:28 61.80 61.80 61.80 61.80 1.2K
19:29 61.79 61.79 61.75 61.75 0.1K
19:30 61.75 61.75 61.66 61.66 2.8K
19:31 61.60 61.60 61.58 61.58 15.4K
19:32 61.56 61.56 61.53 61.53 4.3K
19:35 61.54 61.60 61.54 61.60 4.9K
19:36 61.56 61.56 61.56 61.56 5.1K
19:37 61.53 61.53 61.53 61.53 0.0K
19:38 61.54 61.54 61.54 61.54 0.0K
19:39 61.54 61.54 61.54 61.54 0.4K
19:40 61.51 61.51 61.50 61.50 9.1K
19:42 61.55 61.55 61.55 61.55 0.0K
19:43 61.52 61.52 61.52 61.52 0.0K
19:44 61.52 61.52 61.52 61.52 0.0K
19:45 61.52 61.52 61.52 61.52 0.0K
19:46 61.55 61.55 61.55 61.55 0.0K
19:47 61.55 61.55 61.55 61.55 0.0K
19:48 61.55 61.55 61.55 61.55 0.2K
19:49 61.56 61.56 61.56 61.56 0.5K
19:51 61.59 61.59 61.59 61.59 0.0K
19:52 61.65 61.70 61.65 61.70 1.4K
19:53 61.70 61.74 61.70 61.74 10.0K
19:54 61.77 61.77 61.77 61.77 10.0K
19:55 61.81 61.81 61.81 61.81 13.9K
19:56 61.81 61.81 61.81 61.81 6.8K
19:57 61.76 61.76 61.76 61.76 0.0K
19:58 61.75 61.75 61.75 61.75 0.1K
19:59 61.74 61.74 61.74 61.74 0.6K
20:01 61.72 61.72 61.72 61.72 0.0K
20:03 61.74 61.74 61.74 61.74 0.0K
20:04 61.72 61.72 61.72 61.72 1.0K
20:05 61.74 61.74 61.74 61.74 0.1K
20:06 61.73 61.73 61.73 61.73 0.1K
20:07 61.77 61.80 61.77 61.80 0.5K
20:08 61.78 61.79 61.78 61.79 2.9K
20:09 61.79 61.80 61.77 61.77 2.9K
20:10 61.81 61.83 61.81 61.83 1.2K
20:11 61.82 61.82 61.82 61.82 0.2K
20:12 61.82 61.82 61.82 61.82 0.4K
20:13 61.82 61.82 61.82 61.82 1.3K
20:14 61.73 61.73 61.73 61.73 6.5K
20:17 61.75 61.75 61.75 61.75 0.1K
20:18 61.75 61.75 61.75 61.75 1.2K
20:20 61.80 61.80 61.80 61.80 0.0K
20:21 61.80 61.80 61.80 61.80 0.0K
20:23 61.78 61.78 61.78 61.78 4.0K
20:24 61.78 61.78 61.78 61.78 0.1K
20:26 61.80 61.80 61.80 61.80 0.1K
20:27 61.80 61.80 61.80 61.80 0.1K
20:28 61.76 61.76 61.75 61.75 10.3K
20:30 61.72 61.72 61.72 61.72 0.3K
20:32 61.70 61.70 61.70 61.70 0.0K
20:34 61.70 61.74 61.70 61.74 0.1K
20:35 61.75 61.75 61.75 61.75 0.0K
20:36 61.75 61.75 61.75 61.75 0.0K
20:38 61.73 61.73 61.73 61.73 0.0K
20:39 61.73 61.73 61.73 61.73 0.0K
20:44 61.69 61.72 61.69 61.72 0.8K
20:45 61.68 61.68 61.68 61.68 0.1K
20:46 61.68 61.68 61.68 61.68 2.6K
20:47 61.66 61.66 61.66 61.66 0.1K
20:50 61.69 61.69 61.69 61.69 0.0K
20:51 61.70 61.70 61.70 61.70 0.1K
20:52 61.70 61.70 61.70 61.70 0.0K
20:53 61.70 61.78 61.70 61.78 2.2K
20:55 61.77 61.77 61.73 61.73 1.7K
20:56 61.74 61.77 61.74 61.77 0.6K
20:57 61.77 61.77 61.77 61.77 2.7K
21:03 61.76 61.76 61.76 61.76 0.0K
21:04 61.73 61.73 61.73 61.73 0.8K
21:07 61.73 61.74 61.73 61.74 1.3K
21:08 61.74 61.74 61.73 61.73 0.0K
21:11 61.79 61.79 61.79 61.79 5.0K
21:13 61.84 61.84 61.84 61.84 2.0K
21:14 61.84 61.84 61.82 61.82 0.4K
21:15 61.82 61.82 61.82 61.82 0.0K
21:17 61.81 61.81 61.81 61.81 1.1K
21:18 61.80 61.80 61.80 61.80 0.0K
21:20 61.82 61.82 61.82 61.82 0.0K
21:23 61.88 61.89 61.88 61.89 6.2K
21:24 61.88 61.90 61.88 61.90 6.3K
21:25 61.90 61.91 61.90 61.91 2.8K
21:26 61.91 61.91 61.91 61.91 0.9K
21:27 61.91 61.91 61.86 61.86 1.8K
21:28 61.86 61.86 61.86 61.86 0.3K
21:29 61.82 61.82 61.82 61.82 1.0K
21:30 61.83 61.83 61.83 61.83 4.6K
21:33 61.83 61.83 61.83 61.83 0.0K
21:34 61.84 61.84 61.81 61.81 1.1K
21:36 61.82 61.82 61.82 61.82 0.0K
21:37 61.80 61.80 61.77 61.77 0.1K
21:40 61.74 61.74 61.74 61.74 0.1K
21:42 61.77 61.77 61.77 61.77 0.1K
21:43 61.76 61.81 61.76 61.81 4.5K
21:44 61.82 61.82 61.82 61.82 3.2K
21:45 61.76 61.76 61.76 61.76 0.4K
21:46 61.74 61.74 61.74 61.74 0.2K
21:47 61.68 61.68 61.68 61.68 9.6K
21:48 61.65 61.65 61.61 61.61 9.7K
21:49 61.63 61.63 61.63 61.63 0.0K
21:50 61.64 61.64 61.64 61.64 7.9K
21:51 61.69 61.69 61.69 61.69 0.3K
21:52 61.70 61.70 61.67 61.67 4.7K
21:53 61.71 61.73 61.66 61.66 0.2K
21:54 61.64 61.67 61.64 61.67 20.5K
21:55 61.70 61.70 61.70 61.70 0.4K
22:00 61.66 61.66 61.66 61.66 0.1K
22:02 61.71 61.71 61.71 61.71 0.0K
22:04 61.71 61.71 61.66 61.66 0.7K
22:05 61.68 61.68 61.68 61.68 4.7K
22:07 61.68 61.68 61.61 61.61 7.0K
22:09 61.66 61.66 61.66 61.66 0.0K
22:10 61.60 61.60 61.60 61.60 0.3K
22:11 61.60 61.60 61.60 61.60 0.1K
22:13 61.67 61.67 61.67 61.67 0.1K
22:15 61.60 61.60 61.60 61.60 0.4K
22:16 61.60 61.65 61.60 61.65 1.7K
22:18 61.69 61.69 61.65 61.65 0.2K
22:19 61.69 61.69 61.69 61.69 0.0K
22:23 61.65 61.65 61.65 61.65 0.0K
22:24 61.62 61.62 61.62 61.62 0.0K
22:25 61.62 61.62 61.62 61.62 0.3K
22:27 61.70 61.70 61.70 61.70 0.3K
22:29 61.70 61.70 61.70 61.70 0.0K
22:34 61.66 61.66 61.66 61.66 5.0K
22:37 61.61 61.61 61.61 61.61 3.2K
22:38 61.66 61.66 61.66 61.66 0.1K
22:39 61.69 61.69 61.69 61.69 0.1K
22:40 61.64 61.64 61.64 61.64 2.9K
22:42 61.69 61.69 61.69 61.69 0.0K
22:44 61.63 61.63 61.63 61.63 0.5K
22:50 61.65 61.65 61.65 61.65 0.5K
22:52 61.67 61.67 61.61 61.61 0.0K
22:57 61.65 61.65 61.65 61.65 0.0K
22:59 61.60 61.60 61.60 61.60 0.0K
23:03 61.60 61.65 61.60 61.65 0.0K
23:10 61.65 61.65 61.65 61.65 1.3K
23:12 61.69 61.69 61.69 61.69 0.0K
23:13 61.69 61.69 61.62 61.62 0.2K
23:14 61.61 61.61 61.61 61.61 0.7K
23:16 61.61 61.66 61.61 61.66 0.1K
23:17 61.61 61.61 61.61 61.61 1.0K
23:19 61.59 61.59 61.59 61.59 0.2K
23:20 61.64 61.64 61.64 61.64 0.2K
23:23 61.61 61.61 61.61 61.61 0.7K
23:26 61.61 61.61 61.61 61.61 0.1K
23:28 61.62 61.62 61.62 61.62 0.1K
23:30 61.62 61.62 61.62 61.62 0.0K
23:31 61.62 61.62 61.61 61.62 0.5K
23:32 61.62 61.62 61.61 61.61 0.4K
23:33 61.61 61.71 61.61 61.71 4.5K
23:34 61.72 61.73 61.72 61.73 2.9K
23:36 61.67 61.67 61.67 61.67 0.1K
23:38 61.65 61.65 61.65 61.65 0.0K
23:40 61.68 61.68 61.68 61.68 0.0K
23:42 61.68 61.68 61.68 61.68 0.1K
23:45 61.62 61.69 61.62 61.69 0.4K
23:46 61.82 61.82 61.76 61.76 6.7K
23:47 61.82 61.82 61.82 61.82 0.0K
23:48 61.82 61.82 61.79 61.82 8.7K
23:49 61.82 61.82 61.82 61.82 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 61.85 62.24 58.39 58.70 8.6M
2025-09-28 61.85 62.24 61.56 61.72 0.1M
2025-09-27 61.85 62.24 61.65 61.87 0.1M
2025-09-26 60.69 61.91 59.82 61.65 3.7M
2025-09-25 61.73 62.10 60.58 60.86 4.0M
2025-09-24 60.50 62.79 59.90 61.66 7.9M
2025-09-23 61.28 62.24 60.01 60.30 6.8M
2025-09-22 62.48 62.50 59.33 61.09 12.4M
2025-09-19 62.60 63.62 62.08 62.55 0.0M
2025-09-18 63.68 63.84 62.55 62.57 5.9M
2025-09-17 63.33 64.33 62.51 63.68 4.6M
2025-09-16 63.13 64.42 61.99 63.44 8.4M
2025-09-15 66.05 67.13 62.55 63.13 12.5M
2025-09-14 66.05 66.56 65.31 66.32 0.6M
2025-09-13 66.05 66.05 65.36 65.70 0.2M
2025-09-12 68.13 68.66 65.61 65.74 9.6M
2025-09-11 69.00 69.47 67.35 68.13 4.4M
2025-09-10 69.85 69.97 68.22 68.96 6.4M
2025-09-09 69.97 70.19 69.25 69.86 4.7M
2025-09-08 69.97 70.76 68.85 69.75 4.5M
2025-09-07 69.97 70.53 69.83 70.36 0.3M
2025-09-06 69.97 70.09 69.82 69.96 0.2M
2025-09-05 69.70 70.04 69.01 69.98 3.4M
2025-09-04 70.10 71.20 69.21 69.70 4.7M
2025-09-03 70.78 70.90 69.09 70.20 5.1M
2025-09-02 71.98 72.60 69.55 70.78 4.6M
2025-09-01 72.00 73.49 71.80 72.16 2.6M
2025-08-31 72.00 72.53 72.00 72.51 0.3M
2025-08-30 72.00 72.11 71.88 72.00 0.1M
2025-08-29 72.11 73.30 71.61 72.16 3.4M
2025-08-28 73.89 74.50 72.20 72.53 5.5M
2025-08-27 73.63 74.38 72.67 73.99 7.8M
2025-08-26 72.20 73.95 72.08 73.55 11.8M
2025-08-25 69.98 72.29 68.91 72.04 10.1M
2025-08-24 69.98 69.82 69.57 69.74 0.1M
2025-08-23 69.98 69.99 69.75 69.78 0.0M
2025-08-22 69.56 70.63 68.80 69.96 4.4M
2025-08-21 70.75 71.95 69.02 69.56 12.5M
2025-08-20 69.93 71.00 69.53 70.50 4.8M
2025-08-19 70.59 71.27 69.59 69.93 2.5M
2025-08-18 70.18 71.00 68.57 70.59 8.0M
2025-08-17 70.18 69.40 69.21 69.21 1.8M
2025-08-16 70.18 70.18 69.21 69.21 1.7M
2025-08-15 69.45 71.90 69.08 71.30 11.0M
2025-08-14 69.27 69.87 67.43 69.40 11.7M
2025-08-13 69.88 70.29 69.03 69.50 16.0M
2025-08-12 70.45 72.57 70.29 72.42 13.4M
2025-08-11 69.72 71.49 69.42 70.44 15.1M
2025-08-08 68.08 68.95 67.84 68.92 8.5M
2025-08-07 68.83 69.00 67.35 68.08 18.7M
2025-08-06 65.28 69.20 65.11 68.83 47.9M
2025-08-05 63.55 65.85 62.72 65.28 15.8M
2025-08-04 62.62 63.81 62.62 63.64 4.3M
2025-08-01 61.87 63.25 61.69 62.85 7.7M
2025-07-31 61.40 62.09 61.11 61.87 3.3M
2025-07-30 61.95 62.61 60.82 61.17 3.2M
2025-07-29 62.00 62.86 61.51 61.95 4.9M
2025-07-28 63.90 64.36 61.55 61.65 8.0M
2025-07-27 63.90 64.28 63.88 63.98 0.8M
2025-07-26 63.90 64.24 63.87 64.18 0.5M
2025-07-25 65.58 65.96 63.12 63.86 9.8M
2025-07-24 65.47 66.10 65.30 65.52 3.2M
2025-07-23 64.88 66.40 64.88 65.47 6.5M
2025-07-22 65.74 65.95 64.75 64.80 5.4M
2025-07-21 63.44 65.75 63.15 65.70 12.8M
2025-07-20 63.44 64.88 64.00 64.79 2.9M
2025-07-19 63.44 64.67 63.27 64.00 1.6M
2025-07-18 61.49 63.55 61.06 63.44 19.4M
2025-07-17 61.64 63.69 61.19 61.59 19.6M
2025-07-16 59.40 62.20 59.23 61.64 18.1M
2025-07-15 60.01 60.17 58.69 59.29 12.4M
2025-07-14 57.57 60.05 57.17 60.03 12.3M
2025-07-13 57.57 57.90 57.51 57.66 0.5M
2025-07-12 57.57 58.13 57.34 57.73 0.3M
2025-07-11 60.49 60.49 57.31 57.57 10.8M
2025-07-10 59.59 61.00 59.39 60.28 8.8M
2025-07-09 58.85 59.85 57.50 59.60 8.9M
2025-07-08 57.50 59.99 56.93 59.01 11.3M
2025-07-07 58.38 59.31 57.34 57.52 5.4M
2025-07-06 58.38 58.84 58.57 58.73 0.4M
2025-07-05 58.38 58.93 58.31 58.80 0.3M
2025-07-04 58.04 59.14 57.25 58.38 6.6M
2025-07-03 57.41 59.20 57.20 58.23 10.4M
2025-07-02 57.63 58.33 57.43 57.75 5.0M
2025-07-01 58.09 58.35 57.13 57.74 5.7M
2025-06-30 56.89 58.76 56.50 57.96 13.5M
2025-06-29 56.89 57.08 56.50 56.57 1.3M
2025-06-28 56.89 57.19 56.65 56.83 0.6M
2025-06-27 56.24 56.90 55.55 56.68 7.4M
2025-06-26 56.32 57.10 55.41 56.24 7.9M
2025-06-25 54.19 56.60 53.93 56.41 15.4M
2025-06-24 53.22 54.25 52.60 54.02 4.2M
2025-06-23 54.07 54.23 52.22 52.91 12.7M
2025-06-20 54.15 54.72 53.91 54.07 3.2M
2025-06-19 54.70 54.91 54.02 54.35 4.3M
2025-06-18 55.00 55.14 54.14 54.66 3.5M
2025-06-17 53.88 55.15 53.84 54.99 5.1M
2025-06-16 54.95 55.59 53.72 53.88 6.1M
2025-06-15 54.95 55.59 55.05 55.30 0.7M
2025-06-14 54.95 55.28 54.95 55.19 0.2M
2025-06-13 55.50 55.69 54.65 54.95 1.9M
2025-06-11 55.50 55.97 54.82 54.93 4.8M
2025-06-10 56.35 56.68 55.04 55.45 4.0M
2025-06-09 57.17 57.49 55.50 56.27 8.9M
2025-06-08 57.17 57.22 56.60 57.12 1.2M
2025-06-07 57.17 57.17 56.82 57.13 0.5M
2025-06-06 58.91 61.83 56.45 56.98 21.0M
2025-06-05 58.55 60.38 58.55 59.47 9.0M
2025-06-04 60.06 60.91 58.24 58.55 10.5M
2025-06-03 58.49 60.10 58.00 59.99 10.5M
2025-06-02 58.00 58.92 56.22 58.48 18.6M
2025-06-01 58.00 58.41 56.22 56.73 5.8M
2025-05-31 58.00 58.76 58.00 58.41 1.7M
2025-05-30 55.22 58.00 54.91 57.87 20.5M
2025-05-29 56.01 56.70 54.97 55.22 10.4M
2025-05-28 55.22 56.50 55.05 55.82 9.1M
2025-05-27 52.79 55.60 51.55 55.34 11.8M
2025-05-26 54.03 54.25 52.48 52.79 6.2M
2025-05-23 54.61 54.77 53.81 54.04 4.8M
2025-05-22 54.50 55.47 53.23 54.41 10.8M
2025-05-21 55.05 55.49 54.50 54.50 5.0M
2025-05-20 56.16 56.20 54.74 55.00 8.4M
2025-05-19 55.99 57.65 55.80 55.95 11.9M
2025-05-18 55.99 57.63 57.07 57.35 1.8M
2025-05-17 55.99 57.18 55.99 57.07 0.9M
2025-05-16 56.20 56.46 55.00 55.93 7.0M
2025-05-15 56.50 56.92 55.00 56.20 6.3M
2025-05-14 57.20 57.97 56.40 56.58 8.3M
2025-05-13 58.45 58.69 55.84 57.17 16.2M
2025-05-12 57.26 58.85 56.85 58.36 10.0M
2025-05-08 56.47 57.92 56.30 57.26 4.9M
2025-05-07 55.28 56.40 54.85 56.15 4.7M
2025-05-06 55.10 56.25 54.72 55.28 7.2M
2025-05-05 55.51 56.94 54.60 55.37 7.9M
2025-05-02 57.70 57.87 55.55 55.60 4.4M
2025-04-30 57.85 58.00 56.29 57.70 8.0M
2025-04-29 59.95 60.43 57.54 57.81 7.2M
2025-04-28 61.55 62.22 58.97 59.85 20.6M
2025-04-25 60.94 62.00 60.67 61.47 7.7M
2025-04-24 59.75 61.87 59.70 60.94 9.7M
2025-04-23 60.72 60.86 58.53 59.70 7.9M
2025-04-22 57.70 61.30 57.57 60.86 14.3M
2025-04-21 57.16 57.99 56.90 57.77 4.3M
2025-04-18 56.80 57.33 56.02 56.96 5.6M
2025-04-17 56.63 57.70 56.53 57.42 6.7M
2025-04-16 55.60 57.78 55.01 56.65 16.9M
2025-04-15 55.77 56.39 54.31 55.69 23.1M
2025-04-14 59.73 59.88 55.38 55.77 37.1M
2025-04-11 60.21 62.98 58.12 59.24 26.1M
2025-04-10 61.70 62.90 59.52 60.28 9.8M
2025-04-09 59.73 62.00 56.00 61.73 13.1M
2025-04-08 58.88 61.52 58.88 59.23 9.8M
2025-04-07 59.37 60.60 54.21 59.20 18.3M
2025-04-04 63.02 63.56 58.87 59.37 11.3M
2025-04-03 65.45 66.07 61.50 62.70 11.2M
2025-04-02 64.36 65.93 63.72 65.42 7.6M
2025-04-01 66.11 68.22 63.69 63.69 10.2M
2025-03-31 65.91 66.97 63.26 66.11 8.4M
2025-03-28 68.21 68.91 65.15 65.97 10.5M
2025-03-27 71.09 71.40 68.08 68.28 9.1M
2025-03-26 72.70 73.20 70.51 71.14 6.2M
2025-03-25 71.46 73.18 70.54 72.50 13.2M
2025-03-24 70.30 72.36 69.62 71.46 10.4M
2025-03-21 70.49 71.00 69.80 70.39 5.9M
2025-03-20 70.20 71.38 68.80 70.56 8.0M
2025-03-19 70.00 70.59 68.87 70.34 3.8M
2025-03-18 70.81 71.50 69.44 69.79 5.7M
2025-03-17 69.85 72.10 69.61 70.79 5.9M
2025-03-14 68.22 70.20 66.81 69.85 10.9M
2025-03-13 68.22 69.75 66.55 68.22 9.0M
2025-03-12 69.11 70.17 67.42 68.04 10.0M
2025-03-11 71.15 71.44 69.14 69.78 6.9M
2025-03-10 71.48 72.03 70.90 71.19 3.6M
2025-03-07 72.55 73.15 69.55 71.04 5.9M
2025-03-06 71.90 73.44 71.53 72.55 4.9M
2025-03-05 72.20 74.28 71.22 71.81 10.5M
2025-03-04 69.21 72.74 69.21 72.20 8.9M
2025-03-03 72.49 72.49 68.31 69.52 10.9M
2025-02-28 69.77 73.38 68.70 72.12 12.6M
2025-02-27 73.44 73.96 70.11 70.44 14.2M
2025-02-26 79.57 80.15 73.50 73.61 22.7M
2025-02-25 79.80 80.63 78.20 79.57 6.4M
2025-02-24 80.30 80.46 78.64 80.16 8.6M
2025-02-21 78.40 80.92 77.69 80.30 14.0M
2025-02-20 74.67 79.00 74.11 78.60 20.9M
2025-02-19 71.86 75.60 71.86 74.85 9.2M
2025-02-18 74.90 75.00 71.50 71.94 8.8M
2025-02-17 73.00 75.00 73.00 74.88 7.5M
2025-02-14 70.78 75.00 70.78 72.38 12.5M
2025-02-13 74.20 74.64 70.11 72.19 16.3M
2025-02-12 69.69 74.64 67.40 74.19 30.1M
2025-02-11 65.26 69.70 65.25 69.66 15.5M
2025-02-10 65.17 66.98 64.80 65.19 7.0M
2025-02-07 65.48 65.60 64.32 64.84 2.5M
2025-02-06 65.23 65.70 64.60 65.17 3.0M
2025-02-05 65.00 65.70 62.85 65.41 6.9M
2025-02-04 65.27 66.55 64.71 65.02 9.7M
2025-02-03 65.64 65.64 64.56 65.27 2.4M
2025-01-31 66.24 67.32 65.49 65.64 4.7M
2025-01-30 65.80 66.55 65.43 66.21 2.0M
2025-01-29 65.23 66.60 65.02 65.93 4.4M
2025-01-28 64.45 65.43 64.00 65.24 3.2M
2025-01-27 65.97 66.39 64.18 64.45 3.6M
2025-01-24 66.54 66.97 65.30 65.97 4.2M
2025-01-23 66.90 67.58 64.80 66.48 5.1M
2025-01-22 67.72 68.00 66.57 67.09 5.2M
2025-01-21 66.20 67.53 64.39 67.26 8.8M
2025-01-20 68.70 68.96 65.77 66.10 7.3M
2025-01-17 65.80 68.88 65.19 67.80 9.5M
2025-01-16 65.40 66.32 64.37 65.92 8.3M
2025-01-15 63.82 65.44 62.87 65.15 11.1M
2025-01-14 64.20 64.75 62.59 63.81 9.4M
2025-01-13 66.20 67.16 63.63 64.20 10.7M
2025-01-10 63.23 65.50 60.70 65.26 8.0M
2025-01-09 65.94 66.13 62.36 62.61 5.6M
2025-01-08 64.85 66.70 64.45 65.69 2.5M
2025-01-06 63.57 64.89 62.20 64.75 2.7M
2025-01-03 65.55 65.58 63.41 64.30 3.5M