ADR Cian PLC ORD SHS (CIANDR)

CIANDR
🏛️ 러시아 연방 →
575.00
마지막 업데이트: 2025-02-05
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 625.60 625.60 603.00 614.00 0.1M
2023-12-28 637.00 638.80 611.60 622.20 0.1M
2023-12-27 646.40 654.80 630.00 636.80 0.0M
2023-12-26 656.60 657.60 638.00 645.00 0.1M
2023-12-25 634.60 659.40 629.60 656.60 0.2M
2023-12-22 603.00 636.00 600.40 626.40 0.1M
2023-12-21 610.00 610.00 595.40 600.20 0.0M
2023-12-20 602.00 635.40 600.40 605.00 0.1M
2023-12-19 614.00 619.00 590.00 595.20 0.1M
2023-12-18 594.00 623.00 577.40 614.00 0.1M
2023-12-15 560.80 596.20 546.00 592.80 0.1M
2023-12-14 555.20 586.80 552.40 561.20 0.1M
2023-12-13 555.00 570.00 541.40 553.00 0.1M
2023-12-12 564.00 564.20 541.20 555.00 0.1M
2023-12-11 572.00 576.40 550.00 559.00 0.1M
2023-12-08 556.80 579.20 549.20 572.00 0.0M
2023-12-07 564.60 568.00 536.20 557.00 0.1M
2023-12-06 594.80 598.00 561.40 564.60 0.0M
2023-12-05 566.60 598.40 565.00 593.60 0.1M
2023-12-04 616.80 619.40 582.00 587.20 0.1M
2023-12-01 636.00 683.80 610.20 616.80 0.1M
2023-11-30 677.80 681.00 631.00 636.00 0.2M
2023-11-29 684.80 700.80 675.00 675.60 0.0M
2023-11-28 693.20 698.00 670.60 683.80 0.0M
2023-11-27 686.60 723.60 661.00 692.00 0.2M
2023-11-24 706.00 711.80 681.60 693.20 0.1M
2023-11-23 716.80 718.80 706.40 707.00 0.0M
2023-11-22 714.00 720.20 701.40 716.80 0.1M
2023-11-21 737.60 743.40 695.40 706.40 0.3M
2023-11-20 700.00 741.80 696.00 737.60 0.5M
2023-11-17 699.00 699.60 677.00 693.00 0.0M
2023-11-16 684.00 701.60 676.00 699.20 0.1M
2023-11-15 670.00 690.00 660.60 684.80 0.0M
2023-11-14 690.60 696.00 650.00 670.00 0.1M
2023-11-13 686.00 698.80 661.40 689.20 0.2M
2023-11-10 700.20 703.60 685.00 686.20 0.0M
2023-11-09 717.80 717.80 695.60 703.60 0.1M
2023-11-08 721.20 725.60 707.00 715.00 0.0M
2023-11-07 720.40 730.60 714.60 719.20 0.1M
2023-11-06 698.00 725.80 698.00 713.80 0.1M
2023-11-03 692.00 697.00 690.00 696.40 0.0M
2023-11-02 699.40 704.00 690.00 693.40 0.0M
2023-11-01 686.00 709.00 686.00 699.20 0.1M
2023-10-31 711.60 718.40 677.40 686.00 0.1M
2023-10-30 722.00 728.80 708.00 711.60 0.1M
2023-10-27 755.40 757.00 713.00 724.20 0.3M
2023-10-26 777.00 779.80 752.20 755.20 0.1M
2023-10-25 762.00 783.80 757.40 776.20 0.1M
2023-10-24 761.20 763.00 749.60 762.00 0.0M
2023-10-23 757.20 771.80 752.00 755.20 0.1M
2023-10-20 755.00 759.60 748.00 753.40 0.0M
2023-10-19 743.00 769.80 742.60 749.80 0.1M
2023-10-18 762.00 764.60 742.60 745.80 0.1M
2023-10-17 744.40 767.60 743.00 760.20 0.1M
2023-10-16 750.00 753.20 741.60 742.80 0.1M
2023-10-13 747.80 757.00 739.00 746.00 0.1M
2023-10-12 757.00 763.60 722.00 744.00 0.1M
2023-10-11 771.40 775.80 752.00 767.20 0.1M
2023-10-10 744.60 772.00 740.40 769.00 0.0M
2023-10-09 749.00 757.20 736.80 744.40 0.0M
2023-10-06 751.20 768.80 733.60 744.20 0.0M
2023-10-05 785.00 785.00 750.20 758.20 0.1M
2023-10-04 793.00 810.00 771.20 777.00 0.1M
2023-10-03 777.00 798.00 746.80 791.80 0.3M
2023-10-02 747.00 806.80 747.00 774.00 0.6M
2023-09-29 748.00 757.00 738.80 746.20 0.2M
2023-09-28 731.60 752.00 724.40 743.00 0.1M
2023-09-27 712.20 739.80 711.20 726.40 0.1M
2023-09-26 732.00 732.00 705.60 710.00 0.1M
2023-09-25 742.80 748.00 724.20 724.80 0.0M
2023-09-22 747.40 768.00 720.80 740.00 0.0M
2023-09-21 778.60 784.40 745.00 745.00 0.1M
2023-09-20 775.60 795.40 730.20 775.00 0.2M
2023-09-19 791.80 810.00 766.00 775.60 0.2M
2023-09-18 771.60 796.00 755.00 791.80 0.1M
2023-09-15 762.40 820.00 751.20 769.20 0.2M
2023-09-14 792.20 793.80 711.00 760.00 0.1M
2023-09-13 808.20 824.20 781.00 786.60 0.1M
2023-09-12 780.00 835.00 777.00 808.00 0.2M
2023-09-11 838.00 838.00 771.00 780.00 0.2M
2023-09-08 862.40 868.00 818.00 838.60 0.1M
2023-09-07 899.80 902.00 844.40 857.00 0.2M
2023-09-06 940.00 940.00 895.20 899.80 0.1M
2023-09-05 923.00 940.00 899.20 927.00 0.1M
2023-09-04 929.00 949.00 910.20 928.00 0.1M
2023-09-01 882.20 950.00 859.20 926.80 0.5M
2023-08-31 848.00 897.00 832.00 882.80 0.2M
2023-08-30 820.20 847.80 816.20 847.60 0.1M
2023-08-29 817.40 825.00 816.60 822.00 0.1M
2023-08-28 820.40 820.40 811.40 818.80 0.0M
2023-08-25 812.60 818.00 803.40 813.20 0.0M
2023-08-24 782.00 821.00 781.80 814.80 0.1M
2023-08-23 822.80 822.80 767.00 779.80 0.1M
2023-08-22 831.60 833.60 811.20 820.00 0.0M
2023-08-21 815.20 839.80 813.80 826.40 0.1M
2023-08-18 827.00 839.40 790.20 812.60 0.3M
2023-08-17 795.60 825.00 780.20 822.20 0.1M
2023-08-16 812.00 835.00 751.80 794.80 0.2M
2023-08-15 783.00 820.00 759.20 811.00 0.1M
2023-08-14 820.60 823.00 780.00 789.80 0.1M
2023-08-11 810.00 817.80 800.00 808.20 0.1M
2023-08-10 795.20 815.60 773.00 809.60 0.1M
2023-08-09 797.80 803.00 777.00 794.00 0.1M
2023-08-08 817.20 817.20 767.00 797.80 0.2M
2023-08-07 784.00 828.00 767.80 817.20 0.2M
2023-08-04 799.00 820.00 703.00 781.80 0.3M
2023-08-03 793.00 798.80 779.60 796.40 0.1M
2023-08-02 762.00 800.00 754.80 790.60 0.2M
2023-08-01 768.00 769.60 752.40 762.80 0.0M
2023-07-31 758.80 775.00 758.00 767.20 0.1M
2023-07-28 753.40 766.20 750.00 756.20 0.0M
2023-07-27 751.00 774.40 745.00 752.60 0.1M
2023-07-26 754.40 755.00 739.80 745.00 0.0M
2023-07-25 731.00 755.00 724.00 752.80 0.1M
2023-07-24 715.80 747.00 715.20 729.80 0.1M
2023-07-21 706.40 717.80 696.00 715.20 0.0M
2023-07-20 737.80 743.60 701.60 709.80 0.1M
2023-07-19 744.40 748.20 729.00 737.80 0.0M
2023-07-18 730.00 744.00 724.00 744.00 0.1M
2023-07-17 720.80 736.40 715.00 727.00 0.0M
2023-07-14 715.80 744.20 713.60 722.60 0.1M
2023-07-13 720.00 721.00 711.00 718.00 0.0M
2023-07-12 717.80 722.20 708.40 718.20 0.0M
2023-07-11 703.00 734.40 703.00 719.40 0.1M
2023-07-10 673.80 702.80 670.00 702.80 0.1M
2023-07-07 676.60 679.60 665.00 673.00 0.0M
2023-07-06 681.00 682.20 672.60 678.80 0.0M
2023-07-05 696.00 697.80 677.00 681.00 0.1M
2023-07-04 699.20 701.80 695.00 696.00 0.0M
2023-07-03 705.40 706.40 695.40 702.00 0.0M
2023-06-30 713.00 713.00 693.00 704.80 0.0M
2023-06-29 716.80 722.60 702.40 708.60 0.0M
2023-06-28 724.80 727.40 714.00 719.20 0.0M
2023-06-27 723.20 726.60 715.00 723.00 0.0M
2023-06-26 706.00 747.00 683.60 721.60 0.1M
2023-06-23 742.80 742.80 683.00 705.00 0.3M
2023-06-22 746.00 767.00 733.80 738.80 0.1M
2023-06-21 708.00 767.80 707.80 746.80 0.2M
2023-06-20 691.20 720.00 687.40 707.80 0.1M
2023-06-19 675.40 690.00 673.60 688.00 0.1M
2023-06-16 678.00 683.60 662.00 673.20 0.0M
2023-06-15 679.40 683.60 672.60 678.80 0.0M
2023-06-14 654.40 682.80 654.00 679.00 0.1M
2023-06-13 661.60 669.60 646.40 654.00 0.1M
2023-06-09 672.20 696.60 637.00 661.60 0.1M
2023-06-08 629.00 670.00 629.00 670.00 0.2M
2023-06-07 615.00 634.00 608.20 629.00 0.1M
2023-06-06 617.60 624.20 572.00 614.40 0.1M
2023-06-05 626.20 653.00 602.80 613.40 0.2M
2023-06-02 594.20 612.00 585.00 608.80 0.1M
2023-06-01 574.80 594.20 570.00 592.00 0.1M
2023-05-31 565.40 587.80 563.00 573.40 0.1M
2023-05-30 574.60 590.00 548.20 568.40 0.1M
2023-05-29 559.80 585.00 556.00 579.80 0.2M
2023-05-26 540.00 559.20 535.40 553.00 0.1M
2023-05-25 550.20 560.00 523.40 540.00 0.1M
2023-05-24 532.80 550.00 530.00 550.00 0.1M
2023-05-23 533.00 548.00 515.00 534.20 0.1M
2023-05-22 528.40 538.00 520.00 535.20 0.1M
2023-05-19 511.40 535.00 507.60 520.00 0.2M
2023-05-18 513.00 513.20 503.20 508.40 0.0M
2023-05-17 515.40 516.60 498.00 511.60 0.0M
2023-05-16 503.80 515.00 502.00 515.00 0.1M
2023-05-15 488.40 504.00 488.00 501.00 0.1M
2023-05-12 475.60 502.00 471.20 488.40 0.1M
2023-05-11 485.80 490.00 465.00 473.40 0.1M
2023-05-10 477.60 489.00 469.00 484.60 0.0M
2023-05-08 467.00 487.20 466.40 468.60 0.0M
2023-05-05 464.20 473.00 460.20 469.00 0.0M
2023-05-04 466.40 476.20 463.00 472.80 0.0M
2023-05-03 482.60 488.00 462.40 468.60 0.0M
2023-05-02 500.80 508.40 470.00 481.40 0.1M
2023-04-28 510.00 511.00 492.00 500.40 0.0M
2023-04-27 516.00 516.00 506.60 509.80 0.0M
2023-04-26 517.00 517.20 504.00 511.80 0.0M
2023-04-25 520.00 529.00 505.60 516.00 0.1M
2023-04-24 511.00 519.80 503.80 519.80 0.1M
2023-04-21 514.00 515.00 506.00 510.00 0.0M
2023-04-20 506.00 518.20 505.00 510.00 0.1M
2023-04-19 521.80 529.00 496.40 506.80 0.1M
2023-04-18 494.60 523.60 492.20 519.80 0.2M
2023-04-17 484.00 495.00 483.60 494.20 0.1M
2023-04-14 487.00 487.40 472.60 483.00 0.0M
2023-04-13 486.40 498.00 479.40 487.40 0.0M
2023-04-12 492.40 498.00 484.00 491.00 0.0M
2023-04-11 508.00 510.00 470.60 492.80 0.1M
2023-04-10 483.80 506.00 483.40 505.20 0.2M
2023-04-07 489.20 490.80 476.40 483.80 0.1M
2023-04-06 496.00 496.00 481.00 489.00 0.1M
2023-04-05 460.00 496.00 451.60 496.00 0.3M
2023-04-04 475.00 475.80 460.60 464.00 0.1M
2023-04-03 478.60 485.00 469.00 473.80 0.1M
2023-03-31 501.00 501.00 475.00 477.80 0.1M
2023-03-30 503.00 509.40 472.20 493.00 0.3M
2023-03-29 500.40 550.00 460.00 494.00 0.8M
2023-03-28 452.00 467.60 450.00 457.00 0.1M
2023-03-27 433.00 454.40 431.00 451.00 0.1M
2023-03-24 418.00 440.00 418.00 429.60 0.1M
2023-03-23 424.60 426.20 416.60 417.80 0.0M
2023-03-22 429.00 429.00 419.00 426.00 0.0M
2023-03-21 430.20 440.20 415.60 428.40 0.1M
2023-03-20 428.00 432.00 423.40 430.00 0.0M
2023-03-17 427.00 435.00 424.60 428.00 0.0M
2023-03-16 425.00 429.40 418.00 424.40 0.0M
2023-03-15 441.80 441.80 416.80 425.80 0.1M
2023-03-14 435.00 442.00 427.40 438.40 0.1M
2023-03-13 440.00 456.60 432.00 435.80 0.3M
2023-03-10 431.00 445.60 426.40 438.40 0.1M
2023-03-09 414.00 437.00 413.00 436.00 0.2M
2023-03-07 414.80 418.00 409.00 411.00 0.0M
2023-03-06 408.00 419.60 407.60 414.80 0.0M
2023-03-03 407.00 411.60 406.00 409.00 0.0M
2023-03-02 418.60 420.00 401.40 407.40 0.1M
2023-03-01 408.00 420.00 406.40 419.60 0.1M
2023-02-28 400.40 408.00 399.00 406.00 0.0M
2023-02-27 395.20 399.00 388.00 399.00 0.0M
2023-02-24 406.40 406.40 395.00 397.00 0.0M
2023-02-22 407.00 407.00 399.00 401.40 0.0M
2023-02-21 391.00 406.60 380.00 403.80 0.1M
2023-02-20 399.00 399.00 386.40 394.60 0.0M
2023-02-17 396.00 398.00 379.20 397.60 0.0M
2023-02-16 392.40 400.00 385.60 393.00 0.0M
2023-02-15 409.00 409.00 375.20 392.40 0.1M
2023-02-14 413.60 420.00 400.20 409.40 0.0M
2023-02-13 420.00 421.20 413.00 413.40 0.0M
2023-02-10 416.60 429.00 415.60 419.60 0.0M
2023-02-09 424.60 427.20 413.80 415.60 0.0M
2023-02-08 429.20 429.80 411.00 422.80 0.0M
2023-02-07 433.80 433.80 427.00 428.80 0.0M
2023-02-06 431.20 434.20 428.00 433.60 0.0M
2023-02-03 437.20 440.60 427.20 431.00 0.0M
2023-02-02 428.60 440.00 425.40 437.40 0.0M
2023-02-01 433.00 439.00 425.00 428.60 0.0M
2023-01-31 422.40 442.00 422.00 430.40 0.1M
2023-01-30 415.80 431.40 407.80 425.00 0.1M
2023-01-27 409.00 415.80 400.60 413.40 0.0M
2023-01-26 417.00 417.00 405.60 409.00 0.0M
2023-01-25 410.00 415.80 405.40 412.40 0.0M
2023-01-24 419.60 419.60 402.40 412.00 0.0M
2023-01-23 406.60 420.00 406.00 413.60 0.1M
2023-01-20 401.80 409.00 396.60 406.40 0.0M
2023-01-19 410.40 410.40 393.00 398.80 0.1M
2023-01-18 418.60 418.60 401.20 408.20 0.1M
2023-01-17 420.00 420.60 391.00 410.00 0.2M
2023-01-16 377.80 431.00 377.60 419.60 0.6M
2023-01-13 375.20 378.40 372.00 376.40 0.0M
2023-01-12 380.20 394.00 373.00 377.20 0.1M
2023-01-11 363.80 382.00 360.20 379.40 0.1M
2023-01-10 360.80 362.00 356.60 361.80 0.1M
2023-01-09 366.00 366.60 358.80 364.60 0.0M
2023-01-06 367.80 367.80 362.80 365.40 0.0M
2023-01-05 368.00 372.20 366.40 367.60 0.0M
2023-01-04 377.80 377.80 361.00 370.80 0.0M
2023-01-03 361.60 379.00 360.00 371.40 0.1M