MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,523.58
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,554.85 1,554.85 1,553.96 1,554.49 10,867.5K
10:01 1,554.22 1,554.22 1,550.91 1,550.91 4,120.7K
10:02 1,550.39 1,554.10 1,550.39 1,554.10 9,497.7K
10:03 1,555.06 1,555.46 1,554.56 1,554.56 2,850.9K
10:04 1,554.88 1,555.22 1,554.67 1,554.67 930.1K
10:05 1,555.48 1,555.48 1,554.32 1,554.56 2,644.5K
10:06 1,554.42 1,554.42 1,553.67 1,554.05 3,624.9K
10:07 1,553.41 1,553.41 1,552.83 1,552.83 3,284.6K
10:08 1,553.63 1,554.12 1,553.63 1,554.12 3,435.3K
10:09 1,553.78 1,553.78 1,552.53 1,552.53 1,734.1K
10:10 1,552.12 1,552.93 1,550.59 1,550.59 13,561.9K
10:11 1,549.64 1,550.69 1,549.64 1,550.37 3,878.7K
10:12 1,550.80 1,550.80 1,550.02 1,550.02 1,043.6K
10:13 1,549.97 1,549.97 1,549.58 1,549.58 1,654.8K
10:14 1,549.44 1,549.83 1,549.29 1,549.83 2,160.5K
10:15 1,549.55 1,549.61 1,549.46 1,549.61 2,257.0K
10:16 1,550.26 1,551.08 1,550.26 1,550.95 2,775.4K
10:17 1,551.13 1,551.43 1,550.92 1,551.43 5,019.3K
10:18 1,551.64 1,552.54 1,551.64 1,552.54 1,898.9K
10:19 1,552.84 1,553.35 1,552.54 1,553.35 2,184.9K
10:20 1,554.00 1,554.00 1,552.92 1,552.92 2,516.6K
10:21 1,553.04 1,553.84 1,553.04 1,553.84 2,599.1K
10:22 1,553.65 1,554.26 1,553.65 1,554.26 3,296.6K
10:23 1,554.27 1,554.64 1,554.27 1,554.64 1,393.0K
10:24 1,554.66 1,554.97 1,554.66 1,554.81 3,669.0K
10:25 1,554.93 1,554.93 1,554.20 1,554.30 3,652.7K
10:26 1,553.80 1,553.80 1,553.15 1,553.25 2,539.0K
10:27 1,553.20 1,553.53 1,553.02 1,553.53 1,333.7K
10:28 1,553.89 1,555.36 1,553.87 1,555.36 2,879.4K
10:29 1,555.48 1,555.65 1,555.48 1,555.62 5,065.5K
10:30 1,555.71 1,556.39 1,555.71 1,556.39 3,981.9K
10:31 1,556.41 1,557.50 1,556.41 1,557.34 6,832.5K
10:32 1,557.34 1,557.34 1,557.10 1,557.31 3,091.0K
10:33 1,557.27 1,557.69 1,557.27 1,557.69 3,548.3K
10:34 1,557.60 1,557.60 1,556.95 1,557.25 20,073.1K
10:35 1,556.56 1,557.25 1,556.55 1,557.25 1,677.5K
10:36 1,557.53 1,557.85 1,557.27 1,557.85 1,801.8K
10:37 1,557.75 1,558.18 1,557.70 1,557.70 3,797.8K
10:38 1,557.62 1,558.12 1,557.62 1,558.12 5,769.4K
10:39 1,558.44 1,559.29 1,558.44 1,559.29 29,436.7K
10:40 1,559.33 1,559.86 1,559.30 1,559.86 5,747.1K
10:41 1,560.00 1,560.00 1,559.07 1,559.83 3,722.4K
10:42 1,559.46 1,559.63 1,559.16 1,559.16 9,088.6K
10:43 1,559.10 1,559.36 1,559.10 1,559.36 3,005.2K
10:44 1,559.86 1,559.96 1,559.86 1,559.91 15,676.4K
10:45 1,560.23 1,560.47 1,559.31 1,559.31 6,549.0K
10:46 1,559.02 1,560.01 1,559.02 1,560.01 4,282.1K
10:47 1,559.80 1,559.80 1,559.36 1,559.63 2,421.5K
10:48 1,559.62 1,559.88 1,559.54 1,559.54 6,802.2K
10:49 1,558.82 1,559.45 1,558.76 1,559.45 3,096.7K
10:50 1,559.58 1,559.72 1,559.06 1,559.06 3,152.0K
10:51 1,559.18 1,559.35 1,559.08 1,559.35 5,212.4K
10:52 1,559.02 1,559.02 1,557.99 1,557.99 7,204.9K
10:53 1,558.27 1,559.96 1,558.27 1,559.03 4,143.0K
10:54 1,559.12 1,559.12 1,558.57 1,558.57 11,162.9K
10:55 1,558.56 1,558.56 1,557.90 1,558.23 2,608.4K
10:56 1,558.10 1,558.37 1,558.10 1,558.17 1,930.9K
10:57 1,558.30 1,558.65 1,558.21 1,558.21 7,754.0K
10:58 1,558.19 1,558.19 1,557.35 1,557.35 3,164.7K
10:59 1,557.55 1,557.55 1,557.14 1,557.53 1,926.2K
11:00 1,557.42 1,557.98 1,557.42 1,557.98 1,627.6K
11:01 1,558.21 1,558.79 1,558.13 1,558.13 1,287.3K
11:02 1,558.50 1,558.77 1,558.48 1,558.77 3,734.3K
11:03 1,558.68 1,559.26 1,558.68 1,559.26 1,238.2K
11:04 1,559.39 1,559.57 1,559.26 1,559.26 805.4K
11:05 1,559.16 1,559.16 1,558.94 1,559.06 3,405.9K
11:06 1,559.36 1,559.66 1,559.36 1,559.66 1,997.1K
11:07 1,559.90 1,559.98 1,559.54 1,559.98 2,476.6K
11:08 1,559.56 1,559.62 1,559.51 1,559.56 6,617.3K
11:09 1,559.19 1,559.38 1,559.19 1,559.19 1,861.9K
11:10 1,559.08 1,560.08 1,559.08 1,559.95 5,766.5K
11:11 1,559.98 1,559.98 1,559.34 1,559.34 4,841.4K
11:12 1,559.78 1,559.78 1,558.91 1,559.24 11,621.0K
11:13 1,559.51 1,559.71 1,559.20 1,559.71 8,393.2K
11:14 1,560.07 1,560.56 1,560.07 1,560.35 5,892.4K
11:15 1,560.14 1,560.89 1,560.14 1,560.16 7,060.2K
11:16 1,559.61 1,560.35 1,559.61 1,560.35 3,643.9K
11:17 1,560.14 1,560.14 1,559.14 1,559.14 5,114.2K
11:18 1,559.08 1,559.48 1,558.89 1,559.40 3,688.6K
11:19 1,559.47 1,559.75 1,559.47 1,559.72 1,724.7K
11:20 1,559.56 1,559.81 1,559.43 1,559.43 734.5K
11:21 1,559.68 1,559.80 1,559.46 1,559.46 617.7K
11:22 1,559.19 1,559.19 1,558.63 1,558.63 1,756.7K
11:23 1,558.40 1,558.44 1,557.96 1,557.96 3,027.0K
11:24 1,558.01 1,558.01 1,556.78 1,556.78 4,079.5K
11:25 1,556.84 1,556.84 1,555.94 1,555.94 9,184.6K
11:26 1,556.86 1,556.86 1,555.53 1,555.53 6,666.6K
11:27 1,555.83 1,555.83 1,555.28 1,555.40 1,180.0K
11:28 1,555.37 1,555.78 1,555.37 1,555.78 2,664.2K
11:29 1,555.94 1,555.94 1,555.55 1,555.55 4,582.7K
11:30 1,555.04 1,555.26 1,555.02 1,555.02 1,996.6K
11:31 1,554.48 1,554.48 1,554.17 1,554.17 2,061.1K
11:32 1,554.18 1,554.18 1,553.02 1,553.02 3,954.3K
11:33 1,553.17 1,553.54 1,553.17 1,553.54 9,510.3K
11:34 1,553.41 1,553.41 1,552.99 1,552.99 6,391.9K
11:35 1,552.98 1,553.36 1,552.98 1,553.36 2,229.3K
11:36 1,553.47 1,554.06 1,553.47 1,554.06 5,633.5K
11:37 1,553.99 1,553.99 1,553.70 1,553.70 1,254.3K
11:38 1,553.89 1,553.89 1,553.70 1,553.70 1,943.7K
11:39 1,553.50 1,553.50 1,552.93 1,552.93 5,080.1K
11:40 1,553.22 1,553.24 1,552.93 1,552.93 1,080.0K
11:41 1,553.06 1,553.35 1,553.00 1,553.00 3,823.0K
11:42 1,552.25 1,552.65 1,551.86 1,551.94 5,979.0K
11:43 1,550.82 1,551.69 1,550.82 1,551.69 13,362.2K
11:44 1,551.77 1,551.77 1,551.19 1,551.32 2,957.9K
11:45 1,551.52 1,551.52 1,550.71 1,550.71 2,535.5K
11:46 1,550.25 1,550.26 1,550.01 1,550.23 5,034.3K
11:47 1,549.25 1,549.25 1,547.97 1,547.97 15,984.4K
11:48 1,547.50 1,547.50 1,545.41 1,545.41 11,925.0K
11:49 1,544.95 1,545.30 1,544.67 1,544.67 12,522.8K
11:50 1,545.22 1,545.22 1,544.36 1,544.36 5,109.7K
11:51 1,543.85 1,543.85 1,543.41 1,543.41 5,210.0K
11:52 1,543.73 1,545.06 1,543.73 1,545.06 4,635.7K
11:53 1,545.33 1,545.40 1,544.87 1,545.40 5,992.3K
11:54 1,545.36 1,546.48 1,545.36 1,546.48 2,693.4K
11:55 1,546.34 1,546.62 1,546.33 1,546.33 554.2K
11:56 1,546.31 1,546.31 1,545.91 1,546.16 1,044.3K
11:57 1,545.96 1,546.37 1,545.96 1,546.34 865.9K
11:58 1,546.32 1,546.39 1,546.25 1,546.35 2,037.0K
11:59 1,545.56 1,545.56 1,544.99 1,545.12 2,340.1K
12:00 1,545.34 1,546.23 1,545.23 1,546.23 3,132.0K
12:01 1,546.07 1,546.07 1,545.50 1,545.50 1,955.2K
12:02 1,543.83 1,543.83 1,543.31 1,543.31 1,952.4K
12:03 1,543.25 1,543.63 1,542.99 1,543.63 2,970.3K
12:04 1,543.39 1,544.38 1,543.26 1,544.38 4,901.0K
12:05 1,544.74 1,545.15 1,544.36 1,545.15 4,400.9K
12:06 1,545.51 1,545.87 1,545.44 1,545.87 2,214.7K
12:07 1,546.16 1,546.62 1,546.16 1,546.40 2,029.6K
12:08 1,546.27 1,546.99 1,546.27 1,546.99 1,155.3K
12:09 1,546.97 1,547.08 1,546.80 1,547.08 1,682.2K
12:10 1,547.34 1,547.34 1,546.62 1,546.62 2,019.7K
12:11 1,546.89 1,547.45 1,546.89 1,547.38 3,251.4K
12:12 1,547.46 1,547.46 1,546.50 1,546.50 5,378.8K
12:13 1,546.52 1,546.52 1,545.95 1,545.95 1,477.9K
12:14 1,546.27 1,546.49 1,546.27 1,546.46 877.1K
12:15 1,546.76 1,546.76 1,546.08 1,546.49 1,523.5K
12:16 1,546.80 1,547.08 1,546.68 1,546.68 1,138.2K
12:17 1,546.50 1,546.93 1,546.43 1,546.43 1,449.0K
12:18 1,546.69 1,546.69 1,546.24 1,546.24 689.4K
12:19 1,546.53 1,546.98 1,546.53 1,546.98 1,027.4K
12:20 1,546.99 1,546.99 1,546.04 1,546.16 1,641.2K
12:21 1,546.07 1,546.07 1,545.40 1,545.85 1,590.3K
12:22 1,546.18 1,546.18 1,545.73 1,545.73 1,777.9K
12:23 1,546.13 1,546.41 1,546.13 1,546.41 1,545.6K
12:24 1,546.80 1,546.80 1,546.52 1,546.52 4,084.7K
12:25 1,546.61 1,546.61 1,546.21 1,546.21 1,237.2K
12:26 1,545.82 1,545.82 1,545.49 1,545.58 2,061.0K
12:27 1,546.03 1,546.34 1,546.02 1,546.34 526.2K
12:28 1,546.62 1,547.01 1,546.54 1,546.54 1,290.4K
12:29 1,546.51 1,547.06 1,546.51 1,547.06 1,088.7K
12:30 1,546.36 1,546.36 1,545.44 1,546.23 1,087.0K
12:31 1,546.09 1,546.19 1,545.93 1,545.95 1,112.6K
12:32 1,546.29 1,546.32 1,545.82 1,545.98 2,082.2K
12:33 1,545.93 1,545.93 1,545.43 1,545.44 8,736.2K
12:34 1,545.55 1,546.08 1,545.55 1,546.08 1,344.4K
12:35 1,546.43 1,546.45 1,546.39 1,546.42 9,064.1K
12:36 1,546.39 1,546.39 1,546.17 1,546.17 3,144.5K
12:37 1,546.11 1,546.20 1,546.11 1,546.20 1,249.2K
12:38 1,546.22 1,546.45 1,546.22 1,546.43 932.4K
12:39 1,546.06 1,546.13 1,545.82 1,545.85 2,247.7K
12:40 1,545.75 1,546.03 1,545.68 1,546.03 1,377.6K
12:41 1,546.23 1,546.51 1,546.23 1,546.51 1,133.1K
12:42 1,546.44 1,546.76 1,546.33 1,546.76 2,314.6K
12:43 1,546.76 1,546.85 1,546.74 1,546.74 934.8K
12:44 1,546.86 1,546.86 1,546.45 1,546.58 4,249.5K
12:45 1,546.50 1,546.66 1,546.42 1,546.60 874.3K
12:46 1,546.48 1,546.72 1,546.48 1,546.57 2,810.9K
12:47 1,546.45 1,546.45 1,546.29 1,546.29 967.9K
12:48 1,546.33 1,546.85 1,546.01 1,546.01 2,575.4K
12:49 1,546.16 1,546.55 1,546.01 1,546.55 1,936.3K
12:50 1,546.57 1,546.57 1,546.21 1,546.21 1,082.5K
12:51 1,546.53 1,546.64 1,546.53 1,546.61 573.7K
12:52 1,546.68 1,546.74 1,546.38 1,546.38 745.5K
12:53 1,546.21 1,546.37 1,545.91 1,545.91 2,013.2K
12:54 1,546.31 1,546.31 1,546.08 1,546.31 925.5K
12:55 1,546.27 1,546.55 1,546.26 1,546.55 1,593.5K
12:56 1,546.38 1,546.65 1,546.18 1,546.18 1,146.4K
12:57 1,547.01 1,547.05 1,546.62 1,546.95 13,610.6K
12:58 1,547.70 1,547.85 1,546.34 1,546.34 6,105.8K
12:59 1,546.54 1,546.54 1,546.23 1,546.23 3,992.8K
13:00 1,546.22 1,547.23 1,546.22 1,547.11 4,288.0K
13:01 1,547.66 1,548.06 1,547.66 1,548.06 2,528.8K
13:02 1,547.96 1,548.17 1,547.96 1,548.11 6,758.0K
13:03 1,548.08 1,548.08 1,547.58 1,547.89 2,307.8K
13:04 1,547.42 1,548.12 1,547.33 1,547.33 3,850.7K
13:05 1,547.59 1,547.67 1,547.20 1,547.20 2,246.4K
13:06 1,547.23 1,547.34 1,546.51 1,546.51 5,095.7K
13:07 1,546.20 1,546.20 1,545.52 1,546.05 5,158.1K
13:08 1,546.23 1,546.25 1,545.30 1,545.30 1,044.3K
13:09 1,545.67 1,546.14 1,545.67 1,545.68 6,612.9K
13:10 1,545.31 1,545.35 1,544.94 1,545.35 3,483.1K
13:11 1,545.31 1,545.56 1,545.21 1,545.56 414.9K
13:12 1,545.56 1,545.89 1,545.56 1,545.58 723.8K
13:13 1,545.37 1,545.63 1,545.37 1,545.63 2,412.3K
13:14 1,545.91 1,546.05 1,545.60 1,545.60 1,565.6K
13:15 1,545.33 1,545.91 1,545.33 1,545.91 1,788.7K
13:16 1,545.75 1,546.01 1,544.43 1,544.43 8,352.6K
13:17 1,544.32 1,544.47 1,543.98 1,543.98 12,071.0K
13:18 1,544.18 1,544.18 1,543.58 1,543.58 2,753.4K
13:19 1,543.88 1,543.88 1,543.29 1,543.29 1,356.6K
13:20 1,543.34 1,543.52 1,543.24 1,543.52 1,165.8K
13:21 1,543.88 1,544.40 1,543.88 1,544.40 1,280.0K
13:22 1,544.29 1,544.29 1,543.95 1,544.02 1,424.1K
13:23 1,543.84 1,544.16 1,543.84 1,544.09 1,978.3K
13:24 1,544.25 1,544.25 1,544.09 1,544.09 5,290.4K
13:25 1,544.33 1,544.89 1,544.33 1,544.86 4,576.7K
13:26 1,544.49 1,544.55 1,544.49 1,544.54 727.5K
13:27 1,544.88 1,545.23 1,544.75 1,545.23 447.3K
13:28 1,545.23 1,545.48 1,545.23 1,545.37 2,556.6K
13:29 1,545.23 1,545.23 1,544.37 1,544.37 1,962.2K
13:30 1,544.73 1,545.03 1,544.54 1,544.91 3,772.0K
13:31 1,544.69 1,544.69 1,544.49 1,544.49 1,531.0K
13:32 1,544.51 1,545.50 1,544.51 1,545.50 1,192.5K
13:33 1,545.56 1,547.09 1,545.56 1,547.09 11,647.8K
13:34 1,547.06 1,547.08 1,546.46 1,546.46 7,905.9K
13:35 1,545.69 1,545.89 1,545.58 1,545.62 1,781.1K
13:36 1,545.33 1,545.33 1,545.04 1,545.15 728.1K
13:37 1,546.00 1,546.33 1,545.84 1,545.84 3,317.4K
13:38 1,545.77 1,546.07 1,545.77 1,546.07 732.9K
13:39 1,546.23 1,546.23 1,545.47 1,545.47 1,085.4K
13:40 1,545.31 1,545.66 1,545.31 1,545.42 2,892.6K
13:41 1,545.32 1,545.55 1,545.03 1,545.03 1,174.4K
13:42 1,545.59 1,545.59 1,545.15 1,545.29 1,232.2K
13:43 1,545.37 1,545.55 1,545.37 1,545.41 3,531.6K
13:44 1,545.52 1,545.52 1,545.32 1,545.32 12,748.8K
13:45 1,545.64 1,545.89 1,544.98 1,544.98 6,842.2K
13:46 1,545.12 1,545.19 1,544.44 1,544.46 13,693.8K
13:47 1,544.89 1,545.15 1,544.89 1,545.10 1,362.9K
13:48 1,544.93 1,545.15 1,544.78 1,545.15 1,082.2K
13:49 1,545.50 1,545.87 1,545.20 1,545.20 1,242.3K
13:50 1,545.47 1,545.64 1,545.33 1,545.39 1,049.9K
13:51 1,545.27 1,545.70 1,545.02 1,545.70 1,954.0K
13:52 1,545.23 1,545.69 1,545.23 1,545.63 1,730.2K
13:53 1,545.44 1,545.44 1,545.08 1,545.08 2,215.0K
13:54 1,545.25 1,545.60 1,545.25 1,545.60 2,281.4K
13:55 1,545.79 1,545.90 1,545.35 1,545.35 3,289.9K
13:56 1,545.14 1,545.35 1,545.01 1,545.35 860.7K
13:57 1,545.43 1,546.05 1,545.43 1,546.05 586.9K
13:58 1,546.02 1,546.02 1,545.35 1,545.35 1,282.5K
13:59 1,545.36 1,545.75 1,545.36 1,545.75 4,228.4K
14:00 1,545.68 1,546.13 1,545.68 1,546.13 1,860.9K
14:01 1,546.13 1,546.13 1,545.97 1,545.97 796.5K
14:02 1,545.98 1,545.98 1,545.66 1,545.66 988.8K
14:03 1,545.58 1,545.58 1,545.38 1,545.38 1,919.4K
14:04 1,545.41 1,545.41 1,545.27 1,545.28 1,381.4K
14:05 1,545.36 1,545.36 1,544.84 1,545.08 1,137.3K
14:06 1,544.86 1,544.86 1,543.97 1,543.97 4,175.3K
14:07 1,543.78 1,543.92 1,542.76 1,542.76 10,676.5K
14:08 1,541.90 1,542.02 1,541.90 1,541.96 2,536.0K
14:09 1,542.32 1,542.80 1,542.32 1,542.80 2,340.1K
14:10 1,542.65 1,543.17 1,542.65 1,543.13 2,692.8K
14:11 1,543.19 1,543.44 1,543.19 1,543.44 802.1K
14:12 1,543.79 1,543.90 1,543.79 1,543.82 1,087.2K
14:13 1,543.84 1,543.96 1,543.84 1,543.94 849.1K
14:14 1,543.78 1,543.97 1,543.78 1,543.92 453.6K
14:15 1,543.58 1,543.67 1,543.38 1,543.67 506.8K
14:16 1,543.70 1,543.93 1,543.70 1,543.93 461.6K
14:17 1,543.84 1,544.31 1,543.84 1,544.19 1,131.4K
14:18 1,544.33 1,544.33 1,543.95 1,543.97 1,172.6K
14:19 1,544.25 1,544.25 1,544.14 1,544.14 471.5K
14:20 1,544.29 1,544.55 1,543.96 1,543.96 3,483.8K
14:21 1,544.05 1,544.05 1,543.52 1,543.52 938.7K
14:22 1,543.66 1,543.66 1,543.44 1,543.44 1,771.6K
14:23 1,543.30 1,543.72 1,543.30 1,543.72 733.8K
14:24 1,543.75 1,543.75 1,543.60 1,543.60 764.6K
14:25 1,543.13 1,543.21 1,542.91 1,542.91 949.7K
14:26 1,542.80 1,542.80 1,542.35 1,542.52 1,993.5K
14:27 1,542.77 1,542.84 1,542.65 1,542.84 1,818.5K
14:28 1,543.00 1,543.02 1,542.84 1,542.89 1,199.5K
14:29 1,543.01 1,543.39 1,543.01 1,543.34 1,472.3K
14:30 1,543.46 1,543.70 1,543.42 1,543.70 743.8K
14:31 1,543.73 1,543.90 1,543.73 1,543.90 392.6K
14:32 1,544.09 1,544.11 1,543.91 1,544.05 1,236.2K
14:33 1,544.10 1,544.20 1,544.10 1,544.16 1,076.6K
14:34 1,544.22 1,544.41 1,543.88 1,543.88 689.7K
14:35 1,543.61 1,543.61 1,543.43 1,543.43 3,253.7K
14:36 1,543.64 1,543.64 1,543.19 1,543.19 1,167.9K
14:37 1,543.08 1,543.09 1,542.84 1,543.09 3,076.4K
14:38 1,543.04 1,543.25 1,542.68 1,542.68 1,350.9K
14:39 1,542.81 1,542.81 1,542.16 1,542.66 531.3K
14:40 1,543.40 1,543.40 1,542.92 1,543.09 1,918.5K
14:41 1,543.18 1,543.33 1,543.18 1,543.26 2,471.8K
14:42 1,543.30 1,543.30 1,543.28 1,543.28 1,071.7K
14:43 1,543.28 1,543.29 1,543.08 1,543.08 1,433.9K
14:44 1,542.97 1,542.97 1,542.66 1,542.66 984.2K
14:45 1,543.10 1,543.14 1,543.05 1,543.05 1,433.5K
14:46 1,542.72 1,543.48 1,542.72 1,543.48 1,543.5K
14:47 1,543.28 1,543.87 1,543.28 1,543.87 2,679.0K
14:48 1,543.84 1,543.95 1,543.84 1,543.94 1,190.1K
14:49 1,543.93 1,543.93 1,542.98 1,543.26 2,886.1K
14:50 1,542.79 1,543.19 1,542.77 1,543.19 2,272.5K
14:51 1,543.29 1,543.47 1,543.29 1,543.33 581.9K
14:52 1,543.21 1,543.49 1,543.21 1,543.49 1,546.8K
14:53 1,543.46 1,543.86 1,543.46 1,543.86 2,048.9K
14:54 1,543.80 1,543.99 1,543.68 1,543.99 2,926.0K
14:55 1,544.01 1,544.08 1,544.00 1,544.04 510.0K
14:56 1,544.22 1,544.22 1,544.07 1,544.07 1,061.6K
14:57 1,544.22 1,544.32 1,544.22 1,544.32 1,575.9K
14:58 1,544.61 1,544.96 1,544.52 1,544.52 1,533.5K
14:59 1,544.61 1,545.47 1,544.61 1,545.47 3,455.1K
15:00 1,545.38 1,545.45 1,545.28 1,545.37 1,490.8K
15:01 1,545.26 1,545.36 1,545.26 1,545.36 1,199.5K
15:02 1,545.65 1,545.67 1,545.37 1,545.37 8,529.6K
15:03 1,545.33 1,545.40 1,545.27 1,545.27 1,070.7K
15:04 1,545.31 1,545.71 1,545.31 1,545.71 4,438.9K
15:05 1,545.74 1,545.89 1,545.53 1,545.53 1,246.0K
15:06 1,545.85 1,545.85 1,545.55 1,545.60 1,504.1K
15:07 1,545.57 1,545.84 1,545.17 1,545.17 1,295.9K
15:08 1,545.25 1,545.34 1,545.22 1,545.22 574.2K
15:09 1,545.38 1,545.38 1,544.64 1,544.64 1,133.9K
15:10 1,544.78 1,544.78 1,544.55 1,544.69 1,504.6K
15:11 1,544.85 1,544.87 1,544.59 1,544.87 1,093.0K
15:12 1,545.10 1,545.28 1,545.10 1,545.19 567.6K
15:13 1,545.40 1,545.60 1,545.39 1,545.60 1,407.3K
15:14 1,545.49 1,545.56 1,545.42 1,545.56 1,450.3K
15:15 1,545.48 1,545.92 1,545.48 1,545.92 1,622.4K
15:16 1,546.02 1,546.50 1,546.02 1,546.20 1,522.7K
15:17 1,546.37 1,546.37 1,545.97 1,546.24 1,139.5K
15:18 1,546.24 1,546.72 1,546.23 1,546.72 1,705.2K
15:19 1,546.58 1,546.72 1,546.56 1,546.56 1,881.6K
15:20 1,546.63 1,546.73 1,546.40 1,546.73 1,178.3K
15:21 1,547.12 1,547.64 1,547.07 1,547.64 4,265.6K
15:22 1,547.67 1,547.71 1,547.47 1,547.71 1,472.0K
15:23 1,547.62 1,547.74 1,547.62 1,547.74 1,252.5K
15:24 1,547.79 1,547.95 1,547.79 1,547.87 2,873.7K
15:25 1,547.90 1,548.23 1,547.70 1,548.23 3,788.0K
15:26 1,548.14 1,548.27 1,547.97 1,548.05 870.6K
15:27 1,548.17 1,548.39 1,548.15 1,548.39 1,229.1K
15:28 1,548.52 1,548.52 1,548.04 1,548.07 2,639.4K
15:29 1,548.05 1,548.27 1,547.89 1,548.27 1,070.6K
15:30 1,548.30 1,548.58 1,548.27 1,548.58 1,530.3K
15:31 1,548.57 1,548.76 1,548.57 1,548.76 2,423.4K
15:32 1,548.55 1,548.74 1,548.44 1,548.50 1,554.2K
15:33 1,548.76 1,548.99 1,548.76 1,548.99 793.2K
15:34 1,549.17 1,549.27 1,549.17 1,549.26 3,745.1K
15:35 1,549.30 1,549.44 1,549.26 1,549.44 1,782.6K
15:36 1,549.48 1,550.23 1,549.48 1,550.19 1,387.6K
15:37 1,550.02 1,550.02 1,549.51 1,549.83 611.2K
15:38 1,549.61 1,549.89 1,549.61 1,549.89 870.1K
15:39 1,549.70 1,549.70 1,549.32 1,549.53 3,568.4K
15:40 1,549.51 1,549.63 1,549.51 1,549.53 2,324.8K
15:41 1,549.69 1,549.86 1,549.69 1,549.86 674.9K
15:42 1,550.10 1,550.72 1,550.10 1,550.28 5,609.6K
15:43 1,550.12 1,550.36 1,550.09 1,550.36 2,317.0K
15:44 1,550.55 1,550.80 1,550.55 1,550.80 5,563.0K
15:45 1,550.98 1,550.98 1,550.43 1,550.81 2,960.6K
15:46 1,550.77 1,550.91 1,550.77 1,550.86 3,633.7K
15:47 1,551.02 1,551.02 1,550.70 1,550.75 2,187.3K
15:48 1,550.65 1,551.12 1,550.65 1,551.12 3,120.4K
15:49 1,551.34 1,551.39 1,550.12 1,550.12 2,548.1K
15:50 1,550.35 1,550.57 1,550.35 1,550.57 1,264.4K
15:51 1,550.53 1,550.64 1,550.52 1,550.52 761.3K
15:52 1,550.42 1,550.58 1,550.42 1,550.50 1,444.0K
15:53 1,550.38 1,550.79 1,549.83 1,549.83 10,668.3K
15:54 1,549.61 1,549.67 1,549.27 1,549.27 3,613.7K
15:55 1,549.51 1,549.60 1,549.37 1,549.60 2,631.9K
15:56 1,549.98 1,551.01 1,549.89 1,551.01 26,897.4K
15:57 1,551.14 1,551.25 1,551.14 1,551.25 1,964.7K
15:58 1,551.36 1,551.36 1,551.18 1,551.18 1,136.1K
15:59 1,550.77 1,550.95 1,550.77 1,550.95 3,863.2K
16:00 1,550.76 1,551.04 1,550.76 1,550.94 1,977.9K
16:01 1,550.92 1,550.92 1,550.75 1,550.82 857.7K
16:02 1,550.55 1,550.55 1,550.20 1,550.35 4,974.4K
16:03 1,550.17 1,550.53 1,550.17 1,550.53 1,126.9K
16:04 1,550.44 1,550.57 1,550.44 1,550.52 1,637.6K
16:05 1,550.70 1,550.84 1,550.57 1,550.84 538.5K
16:06 1,550.93 1,551.00 1,550.65 1,551.00 4,997.1K
16:07 1,550.87 1,551.63 1,550.87 1,551.59 3,232.1K
16:08 1,551.37 1,552.01 1,551.37 1,551.89 998.5K
16:09 1,551.85 1,551.85 1,550.96 1,551.16 5,760.2K
16:10 1,551.02 1,551.16 1,550.92 1,550.92 3,219.2K
16:11 1,550.94 1,551.34 1,550.94 1,551.24 4,155.7K
16:12 1,551.51 1,551.87 1,551.01 1,551.01 8,542.3K
16:13 1,550.98 1,551.28 1,550.98 1,551.12 624.5K
16:14 1,551.23 1,551.23 1,550.57 1,551.15 12,012.0K
16:15 1,551.23 1,551.23 1,550.65 1,550.65 1,015.0K
16:16 1,551.16 1,551.38 1,551.16 1,551.22 1,707.7K
16:17 1,551.17 1,551.33 1,551.03 1,551.03 1,083.1K
16:18 1,551.39 1,551.47 1,551.39 1,551.46 873.6K
16:19 1,551.55 1,551.55 1,550.90 1,550.95 858.2K
16:20 1,550.79 1,551.30 1,550.79 1,551.30 1,544.1K
16:21 1,550.79 1,551.00 1,550.65 1,551.00 2,803.2K
16:22 1,550.75 1,550.84 1,550.45 1,550.84 774.0K
16:23 1,550.36 1,550.36 1,550.04 1,550.12 2,381.0K
16:24 1,550.32 1,550.79 1,550.32 1,550.79 1,142.6K
16:25 1,550.92 1,551.00 1,549.98 1,549.98 4,497.7K
16:26 1,549.24 1,549.59 1,549.13 1,549.13 3,147.8K
16:27 1,549.24 1,549.24 1,548.30 1,548.30 3,485.0K
16:28 1,547.79 1,548.25 1,547.77 1,548.21 2,439.2K
16:29 1,547.96 1,548.82 1,547.96 1,548.82 2,167.7K
16:30 1,548.85 1,549.55 1,548.85 1,549.55 1,207.8K
16:31 1,549.50 1,549.98 1,549.50 1,549.50 1,904.3K
16:32 1,549.71 1,549.71 1,548.85 1,548.85 1,435.2K
16:33 1,548.95 1,548.95 1,548.43 1,548.43 1,907.7K
16:34 1,548.74 1,549.20 1,548.74 1,548.85 1,678.3K
16:35 1,548.72 1,549.29 1,548.40 1,548.40 1,154.0K
16:36 1,548.86 1,549.25 1,548.73 1,549.25 954.0K
16:37 1,549.49 1,549.49 1,549.08 1,549.08 8,045.2K
16:38 1,549.11 1,549.11 1,548.75 1,548.75 472.6K
16:39 1,549.49 1,549.60 1,549.38 1,549.38 1,454.7K
16:40 1,549.57 1,549.70 1,549.57 1,549.67 1,281.9K
16:41 1,549.76 1,550.26 1,549.76 1,550.09 911.6K
16:42 1,550.02 1,550.13 1,549.99 1,550.13 1,070.1K
16:43 1,550.09 1,550.14 1,549.12 1,549.12 2,615.5K
16:44 1,548.58 1,548.58 1,547.71 1,547.89 2,168.5K
16:45 1,547.20 1,547.66 1,547.20 1,547.66 3,548.0K
16:46 1,547.59 1,547.59 1,547.10 1,547.15 3,770.3K
16:47 1,547.24 1,547.76 1,547.24 1,547.76 960.9K
16:48 1,547.57 1,547.86 1,547.57 1,547.81 2,232.9K
16:49 1,547.94 1,548.30 1,547.78 1,548.30 1,756.1K
16:50 1,548.63 1,548.73 1,548.10 1,548.10 1,270.0K
16:51 1,548.02 1,548.08 1,547.99 1,548.08 1,273.2K
16:52 1,548.29 1,548.44 1,548.27 1,548.27 859.3K
16:53 1,548.38 1,548.84 1,548.38 1,548.84 1,076.6K
16:54 1,548.84 1,548.84 1,548.61 1,548.81 1,695.1K
16:55 1,548.71 1,548.71 1,548.51 1,548.54 1,039.1K
16:56 1,548.70 1,548.87 1,548.70 1,548.74 752.5K
16:57 1,548.82 1,548.88 1,548.72 1,548.86 1,157.9K
16:58 1,548.56 1,548.80 1,548.56 1,548.61 2,725.7K
16:59 1,548.64 1,548.72 1,548.64 1,548.72 512.9K
17:00 1,548.69 1,548.69 1,547.99 1,547.99 612.0K
17:01 1,548.17 1,548.17 1,547.91 1,547.91 986.8K
17:02 1,547.91 1,547.97 1,547.91 1,547.97 384.4K
17:03 1,548.07 1,548.09 1,547.94 1,547.94 1,086.1K
17:04 1,548.14 1,548.17 1,548.02 1,548.02 1,432.2K
17:05 1,548.13 1,548.53 1,548.13 1,548.47 650.5K
17:06 1,548.50 1,548.53 1,548.22 1,548.53 1,668.7K
17:07 1,548.49 1,548.49 1,548.29 1,548.40 579.6K
17:08 1,548.32 1,548.38 1,548.32 1,548.33 680.1K
17:09 1,548.33 1,548.41 1,548.31 1,548.31 738.6K
17:10 1,548.20 1,548.48 1,548.20 1,548.48 1,048.3K
17:11 1,548.67 1,548.73 1,548.62 1,548.73 631.7K
17:12 1,548.74 1,548.74 1,548.46 1,548.46 1,207.6K
17:13 1,548.53 1,548.53 1,548.25 1,548.51 1,714.5K
17:14 1,548.27 1,548.27 1,548.15 1,548.15 2,103.5K
17:15 1,548.04 1,548.37 1,548.04 1,548.17 524.2K
17:16 1,548.17 1,548.41 1,548.17 1,548.41 936.0K
17:17 1,548.10 1,548.45 1,548.10 1,548.30 2,880.8K
17:18 1,547.63 1,547.82 1,547.57 1,547.82 1,400.0K
17:19 1,547.76 1,547.92 1,547.48 1,547.48 921.5K
17:20 1,547.70 1,547.75 1,547.55 1,547.55 859.4K
17:21 1,547.29 1,547.29 1,546.94 1,547.02 1,976.6K
17:22 1,547.05 1,547.28 1,546.97 1,546.97 1,790.1K
17:23 1,546.81 1,547.31 1,546.81 1,547.22 2,541.8K
17:24 1,547.47 1,547.81 1,547.47 1,547.81 3,494.5K
17:25 1,547.93 1,548.04 1,547.57 1,547.57 1,595.0K
17:26 1,547.45 1,547.94 1,547.45 1,547.54 653.6K
17:27 1,547.72 1,548.03 1,547.65 1,548.03 518.7K
17:28 1,547.97 1,548.15 1,547.97 1,548.09 414.5K
17:29 1,548.09 1,548.17 1,548.09 1,548.17 747.7K
17:30 1,548.29 1,548.29 1,548.27 1,548.27 670.8K
17:31 1,548.27 1,548.36 1,548.00 1,548.36 372.4K
17:32 1,548.14 1,548.23 1,548.14 1,548.18 605.1K
17:33 1,548.17 1,548.57 1,548.17 1,548.57 1,681.7K
17:34 1,548.57 1,549.08 1,548.57 1,549.05 1,632.8K
17:35 1,548.76 1,548.99 1,548.76 1,548.98 440.8K
17:36 1,548.98 1,549.01 1,548.98 1,548.99 2,610.0K
17:37 1,548.99 1,549.31 1,548.84 1,549.31 405.7K
17:38 1,549.24 1,549.52 1,549.24 1,549.43 692.9K
17:39 1,549.46 1,549.46 1,548.95 1,549.10 899.7K
17:40 1,548.85 1,548.96 1,548.74 1,548.96 1,060.9K
17:41 1,548.71 1,549.07 1,548.71 1,549.06 2,116.7K
17:42 1,549.03 1,549.12 1,548.87 1,549.12 3,360.3K
17:43 1,549.45 1,549.45 1,548.90 1,548.91 1,234.4K
17:44 1,548.60 1,548.95 1,548.57 1,548.57 558.3K
17:45 1,549.08 1,549.13 1,549.08 1,549.13 1,565.1K
17:46 1,549.13 1,549.54 1,549.04 1,549.48 685.9K
17:47 1,549.43 1,549.56 1,549.43 1,549.56 836.9K
17:48 1,549.70 1,549.70 1,549.55 1,549.59 1,237.0K
17:49 1,549.75 1,549.75 1,549.54 1,549.67 3,668.0K
17:50 1,549.63 1,550.15 1,549.63 1,550.15 2,141.0K
17:51 1,550.04 1,550.04 1,549.55 1,549.62 20,717.3K
17:52 1,549.57 1,549.62 1,549.19 1,549.19 1,072.1K
17:53 1,549.31 1,549.31 1,548.61 1,548.61 1,201.8K
17:54 1,548.30 1,548.66 1,548.30 1,548.66 697.2K
17:55 1,548.51 1,548.56 1,548.45 1,548.45 699.8K
17:56 1,548.40 1,548.96 1,548.40 1,548.96 2,461.5K
17:57 1,548.75 1,548.75 1,548.64 1,548.67 831.0K
17:58 1,548.73 1,548.94 1,548.73 1,548.94 336.9K
17:59 1,548.80 1,548.80 1,548.59 1,548.59 574.1K
18:00 1,548.71 1,548.95 1,548.71 1,548.95 647.0K
18:01 1,548.78 1,548.78 1,548.43 1,548.65 1,489.8K
18:02 1,548.63 1,548.63 1,548.27 1,548.27 343.8K
18:03 1,548.34 1,548.74 1,548.01 1,548.74 1,765.2K
18:04 1,548.73 1,548.83 1,548.73 1,548.82 849.0K
18:05 1,548.72 1,549.22 1,548.72 1,548.86 1,384.1K
18:06 1,549.36 1,549.36 1,549.01 1,549.01 337.6K
18:07 1,549.13 1,549.13 1,548.60 1,549.01 474.0K
18:08 1,548.24 1,548.52 1,548.24 1,548.52 2,613.7K
18:09 1,548.49 1,548.55 1,548.49 1,548.51 832.3K
18:10 1,548.56 1,548.75 1,548.56 1,548.75 636.9K
18:11 1,549.00 1,549.00 1,548.73 1,548.73 598.3K
18:12 1,548.73 1,548.76 1,548.55 1,548.55 530.8K
18:13 1,548.33 1,548.56 1,548.11 1,548.56 775.6K
18:14 1,548.30 1,548.59 1,548.30 1,548.41 791.7K
18:15 1,548.83 1,548.83 1,548.56 1,548.61 1,262.9K
18:16 1,548.56 1,548.56 1,548.47 1,548.47 532.1K
18:17 1,548.72 1,548.72 1,548.47 1,548.64 1,055.5K
18:18 1,548.22 1,548.28 1,548.22 1,548.28 996.6K
18:19 1,548.15 1,548.38 1,547.96 1,547.96 980.3K
18:20 1,547.97 1,547.97 1,547.79 1,547.79 599.4K
18:21 1,547.85 1,547.98 1,547.82 1,547.92 395.3K
18:22 1,548.05 1,548.06 1,547.73 1,547.73 194.6K
18:23 1,548.00 1,548.00 1,547.74 1,547.96 1,325.2K
18:24 1,547.87 1,548.04 1,547.73 1,548.04 409.3K
18:25 1,547.92 1,548.43 1,547.92 1,548.43 493.0K
18:26 1,548.71 1,548.71 1,548.56 1,548.64 458.2K
18:27 1,548.68 1,548.68 1,548.04 1,548.04 574.4K
18:28 1,547.97 1,548.18 1,547.97 1,548.14 868.7K
18:29 1,547.82 1,547.86 1,547.65 1,547.65 540.4K
18:30 1,547.62 1,547.77 1,547.56 1,547.77 932.4K
18:31 1,547.77 1,547.91 1,547.77 1,547.91 736.8K
18:32 1,547.90 1,547.90 1,547.67 1,547.68 607.9K
18:33 1,547.84 1,548.12 1,547.66 1,548.12 1,428.1K
18:34 1,547.82 1,547.82 1,547.33 1,547.33 873.7K
18:35 1,547.31 1,547.42 1,547.22 1,547.42 2,241.8K
18:36 1,547.26 1,547.40 1,547.08 1,547.38 9,849.7K
18:37 1,547.84 1,547.86 1,547.25 1,547.86 8,575.4K
18:38 1,548.19 1,548.42 1,547.91 1,547.91 4,069.5K
18:39 1,547.90 1,547.99 1,547.90 1,547.99 536.3K
18:40 1,548.13 1,548.13 1,548.13 1,548.13 125.5K
18:51 1,550.18 1,550.18 1,550.18 1,550.18 8,014.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available