MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,578.04
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,616.53 1,616.53 1,616.03 1,616.03 11,735.9K
10:01 1,616.35 1,616.35 1,614.24 1,614.81 12,716.5K
10:02 1,612.29 1,612.99 1,612.26 1,612.99 11,206.8K
10:03 1,612.70 1,612.70 1,611.63 1,612.00 11,011.9K
10:04 1,612.14 1,612.92 1,611.66 1,611.66 7,259.3K
10:05 1,611.32 1,611.32 1,609.66 1,609.66 5,017.8K
10:06 1,609.06 1,609.06 1,606.88 1,606.88 10,233.2K
10:07 1,606.66 1,606.82 1,606.10 1,606.82 3,298.2K
10:08 1,605.93 1,605.93 1,603.22 1,603.22 4,588.6K
10:09 1,603.13 1,603.13 1,602.46 1,602.46 13,295.1K
10:10 1,602.13 1,602.53 1,601.54 1,602.04 6,191.7K
10:11 1,602.45 1,603.76 1,602.45 1,603.76 5,866.0K
10:12 1,604.28 1,604.34 1,603.36 1,603.36 6,683.3K
10:13 1,602.73 1,602.73 1,601.92 1,601.92 2,543.9K
10:14 1,601.73 1,601.73 1,599.20 1,599.20 6,699.8K
10:15 1,597.43 1,597.43 1,596.74 1,596.74 10,548.0K
10:16 1,596.87 1,597.27 1,596.66 1,597.27 5,021.0K
10:17 1,597.99 1,598.81 1,597.69 1,598.81 5,074.8K
10:18 1,598.50 1,600.71 1,598.50 1,600.71 5,598.5K
10:19 1,600.88 1,601.31 1,600.78 1,601.31 4,670.4K
10:20 1,601.38 1,602.09 1,601.38 1,601.71 6,380.0K
10:21 1,599.92 1,600.18 1,599.50 1,599.50 3,134.1K
10:22 1,599.09 1,599.48 1,598.81 1,598.81 3,313.3K
10:23 1,599.02 1,599.81 1,598.41 1,598.41 3,699.1K
10:24 1,598.41 1,598.45 1,598.04 1,598.04 5,053.8K
10:25 1,597.36 1,597.38 1,595.28 1,595.44 6,134.4K
10:26 1,595.37 1,595.37 1,594.24 1,594.37 5,728.2K
10:27 1,594.18 1,594.41 1,593.55 1,593.55 4,767.8K
10:28 1,593.76 1,593.76 1,593.39 1,593.61 4,114.0K
10:29 1,594.27 1,594.75 1,594.27 1,594.67 2,777.7K
10:30 1,594.64 1,595.03 1,594.64 1,595.03 2,405.8K
10:31 1,594.93 1,595.52 1,594.93 1,595.52 6,878.3K
10:32 1,595.76 1,595.99 1,595.54 1,595.99 1,976.2K
10:33 1,596.32 1,596.65 1,596.16 1,596.65 1,532.9K
10:34 1,596.65 1,596.65 1,596.05 1,596.61 2,066.1K
10:35 1,597.14 1,597.63 1,597.01 1,597.63 2,290.2K
10:36 1,597.54 1,597.61 1,597.17 1,597.61 1,911.4K
10:37 1,598.21 1,598.37 1,598.16 1,598.33 2,734.0K
10:38 1,598.27 1,599.28 1,598.27 1,599.28 2,211.6K
10:39 1,599.50 1,599.74 1,599.50 1,599.71 967.4K
10:40 1,599.70 1,600.30 1,599.69 1,600.30 945.6K
10:41 1,599.88 1,600.11 1,599.68 1,599.68 1,276.4K
10:42 1,598.98 1,599.63 1,598.39 1,598.39 1,868.3K
10:43 1,598.45 1,598.45 1,598.03 1,598.38 2,456.4K
10:44 1,597.90 1,597.90 1,597.50 1,597.50 1,703.6K
10:45 1,597.98 1,597.98 1,597.37 1,597.56 3,995.6K
10:46 1,597.42 1,597.42 1,596.46 1,596.88 2,378.3K
10:47 1,596.32 1,596.32 1,596.19 1,596.19 2,913.1K
10:48 1,595.25 1,595.25 1,593.95 1,594.14 6,669.7K
10:49 1,594.26 1,594.76 1,594.26 1,594.75 2,329.0K
10:50 1,594.31 1,594.63 1,593.98 1,593.98 2,221.9K
10:51 1,593.62 1,593.62 1,592.45 1,592.45 8,053.9K
10:52 1,592.83 1,592.83 1,592.40 1,592.82 2,135.8K
10:53 1,593.37 1,593.40 1,592.93 1,593.19 1,781.9K
10:54 1,593.28 1,593.30 1,593.13 1,593.13 1,846.1K
10:55 1,592.72 1,593.12 1,592.72 1,592.98 4,855.4K
10:56 1,592.54 1,593.17 1,592.54 1,592.98 991.3K
10:57 1,592.68 1,593.59 1,592.68 1,593.59 1,048.3K
10:58 1,593.64 1,594.06 1,593.64 1,594.06 785.4K
10:59 1,593.95 1,593.95 1,593.45 1,593.45 1,366.6K
11:00 1,593.65 1,593.65 1,592.94 1,593.16 1,624.1K
11:01 1,592.78 1,592.78 1,592.59 1,592.59 1,772.1K
11:02 1,593.11 1,593.51 1,592.90 1,593.51 1,511.3K
11:03 1,593.54 1,593.82 1,592.83 1,592.83 1,464.0K
11:04 1,593.01 1,593.01 1,591.99 1,592.17 3,114.8K
11:05 1,592.13 1,592.13 1,591.75 1,591.78 4,319.9K
11:06 1,591.62 1,591.62 1,591.01 1,591.56 3,797.7K
11:07 1,591.53 1,591.53 1,590.95 1,590.95 1,387.1K
11:08 1,590.96 1,590.96 1,589.93 1,589.93 2,698.7K
11:09 1,589.58 1,589.58 1,589.35 1,589.35 3,265.3K
11:10 1,588.72 1,589.29 1,588.72 1,589.29 8,578.9K
11:11 1,589.55 1,589.66 1,589.04 1,589.04 1,686.4K
11:12 1,588.89 1,588.94 1,588.68 1,588.81 1,854.6K
11:13 1,588.84 1,588.84 1,588.63 1,588.77 2,658.3K
11:14 1,588.58 1,589.15 1,588.58 1,589.15 1,826.3K
11:15 1,588.76 1,588.77 1,588.15 1,588.15 4,683.8K
11:16 1,587.95 1,588.42 1,587.90 1,588.42 2,242.8K
11:17 1,588.11 1,588.75 1,588.11 1,588.75 1,350.5K
11:18 1,589.12 1,589.36 1,588.90 1,589.32 1,763.2K
11:19 1,589.02 1,589.02 1,588.42 1,588.42 5,211.8K
11:20 1,588.84 1,588.84 1,588.17 1,588.17 3,651.7K
11:21 1,588.19 1,588.62 1,588.19 1,588.60 1,144.0K
11:22 1,588.55 1,588.55 1,587.92 1,587.92 3,184.0K
11:23 1,588.26 1,588.33 1,587.81 1,588.02 495.5K
11:24 1,588.04 1,588.80 1,588.04 1,588.77 2,204.8K
11:25 1,588.98 1,588.98 1,588.75 1,588.98 549.9K
11:26 1,589.03 1,589.03 1,588.30 1,588.30 612.7K
11:27 1,588.14 1,588.47 1,588.14 1,588.26 1,038.3K
11:28 1,587.99 1,588.78 1,587.99 1,588.78 810.7K
11:29 1,588.60 1,589.27 1,588.60 1,589.27 741.1K
11:30 1,589.30 1,589.43 1,588.60 1,588.60 1,089.1K
11:31 1,588.54 1,588.70 1,587.68 1,587.68 6,593.5K
11:32 1,587.16 1,587.25 1,587.16 1,587.25 1,438.5K
11:33 1,587.32 1,587.98 1,587.32 1,587.93 813.2K
11:34 1,588.04 1,588.07 1,588.04 1,588.05 2,448.2K
11:35 1,588.10 1,588.27 1,588.04 1,588.25 2,663.0K
11:36 1,588.40 1,588.64 1,588.40 1,588.64 548.6K
11:37 1,588.40 1,588.85 1,588.40 1,588.55 2,484.7K
11:38 1,588.54 1,589.69 1,588.54 1,589.69 2,447.2K
11:39 1,589.97 1,590.63 1,589.97 1,590.63 6,740.8K
11:40 1,591.40 1,591.61 1,591.29 1,591.29 3,901.8K
11:41 1,591.50 1,592.05 1,591.50 1,592.05 1,723.6K
11:42 1,592.15 1,592.42 1,592.15 1,592.30 1,874.0K
11:43 1,592.51 1,592.73 1,592.37 1,592.73 4,153.7K
11:44 1,592.63 1,592.77 1,592.46 1,592.46 823.3K
11:45 1,592.10 1,592.10 1,591.02 1,591.02 1,137.1K
11:46 1,591.43 1,591.69 1,591.27 1,591.27 1,265.2K
11:47 1,591.11 1,591.11 1,590.95 1,591.01 600.9K
11:48 1,591.25 1,591.68 1,590.99 1,591.68 1,123.3K
11:49 1,591.87 1,592.95 1,591.87 1,592.95 1,836.7K
11:50 1,593.07 1,593.19 1,593.07 1,593.19 883.1K
11:51 1,593.32 1,593.85 1,593.16 1,593.85 894.3K
11:52 1,594.26 1,594.26 1,594.05 1,594.05 1,433.7K
11:53 1,594.31 1,594.31 1,594.11 1,594.23 437.5K
11:54 1,594.35 1,594.76 1,594.35 1,594.76 711.5K
11:55 1,594.70 1,595.20 1,594.60 1,594.60 1,077.9K
11:56 1,594.60 1,594.69 1,594.18 1,594.18 155.6K
11:57 1,594.43 1,594.51 1,594.43 1,594.44 592.3K
11:58 1,594.70 1,594.70 1,594.31 1,594.31 664.0K
11:59 1,594.40 1,594.46 1,594.39 1,594.39 1,257.6K
12:00 1,594.15 1,594.15 1,593.76 1,593.83 1,637.9K
12:01 1,593.66 1,593.66 1,593.29 1,593.29 853.3K
12:02 1,592.77 1,592.82 1,592.39 1,592.56 511.2K
12:03 1,592.28 1,592.38 1,592.27 1,592.27 420.7K
12:04 1,592.41 1,592.44 1,591.90 1,591.90 842.3K
12:05 1,591.54 1,591.92 1,591.54 1,591.76 1,618.6K
12:06 1,591.65 1,592.22 1,591.65 1,592.22 1,130.7K
12:07 1,592.32 1,592.32 1,591.57 1,591.57 2,134.6K
12:08 1,591.54 1,591.82 1,591.37 1,591.37 654.9K
12:09 1,591.37 1,591.57 1,591.15 1,591.15 1,060.1K
12:10 1,591.17 1,591.27 1,590.89 1,591.27 1,018.1K
12:11 1,591.14 1,591.64 1,591.14 1,591.15 1,074.0K
12:12 1,591.26 1,591.59 1,591.26 1,591.27 849.8K
12:13 1,591.70 1,591.79 1,591.55 1,591.79 975.8K
12:14 1,591.95 1,591.95 1,591.48 1,591.59 439.5K
12:15 1,591.48 1,591.96 1,591.48 1,591.96 50.4K
12:16 1,591.80 1,591.95 1,591.80 1,591.95 721.7K
12:17 1,591.93 1,592.41 1,591.93 1,592.21 1,383.0K
12:18 1,591.84 1,592.40 1,591.64 1,592.40 1,868.1K
12:19 1,592.37 1,592.67 1,592.37 1,592.54 689.7K
12:20 1,592.69 1,592.85 1,592.69 1,592.83 319.7K
12:21 1,592.77 1,593.24 1,592.77 1,593.01 574.3K
12:22 1,593.14 1,593.14 1,592.92 1,592.92 884.5K
12:23 1,593.02 1,593.13 1,592.98 1,593.10 366.1K
12:24 1,592.91 1,593.13 1,592.91 1,593.09 611.6K
12:25 1,593.17 1,593.17 1,592.43 1,592.70 1,228.3K
12:26 1,592.96 1,592.96 1,592.83 1,592.83 173.9K
12:27 1,592.81 1,593.16 1,592.81 1,593.16 356.3K
12:28 1,592.76 1,592.95 1,592.76 1,592.95 408.0K
12:29 1,593.04 1,593.05 1,591.59 1,591.59 1,564.2K
12:30 1,591.66 1,591.66 1,591.31 1,591.31 1,213.2K
12:31 1,591.25 1,591.31 1,590.89 1,591.07 513.4K
12:32 1,591.20 1,591.87 1,591.20 1,591.87 1,341.4K
12:33 1,591.65 1,591.65 1,591.44 1,591.44 1,854.6K
12:34 1,592.80 1,593.13 1,592.80 1,592.90 768.6K
12:35 1,592.77 1,592.96 1,592.77 1,592.96 1,024.7K
12:36 1,593.14 1,593.21 1,593.07 1,593.09 428.3K
12:37 1,593.12 1,593.45 1,593.12 1,593.23 873.0K
12:38 1,593.23 1,593.72 1,593.23 1,593.72 887.8K
12:39 1,593.72 1,593.72 1,593.42 1,593.46 369.7K
12:40 1,593.46 1,593.91 1,593.46 1,593.75 753.1K
12:41 1,593.90 1,593.90 1,593.43 1,593.60 10,135.5K
12:42 1,593.81 1,593.81 1,591.74 1,591.74 1,147.7K
12:43 1,591.47 1,591.55 1,591.29 1,591.55 1,324.3K
12:44 1,591.26 1,591.59 1,590.94 1,590.94 1,536.6K
12:45 1,590.50 1,590.74 1,590.50 1,590.70 2,628.0K
12:46 1,590.72 1,591.24 1,590.72 1,591.12 1,805.5K
12:47 1,591.18 1,591.52 1,591.18 1,591.49 247.4K
12:48 1,591.45 1,591.51 1,591.14 1,591.14 433.7K
12:49 1,591.24 1,591.26 1,590.58 1,590.58 1,852.7K
12:50 1,590.13 1,590.13 1,589.46 1,589.46 2,247.6K
12:51 1,589.27 1,589.38 1,588.87 1,588.87 5,582.5K
12:52 1,588.53 1,588.53 1,587.77 1,587.90 1,747.4K
12:53 1,587.83 1,588.10 1,587.83 1,588.10 3,526.2K
12:54 1,587.61 1,588.22 1,587.61 1,588.22 1,639.3K
12:55 1,588.22 1,588.48 1,588.22 1,588.33 1,733.1K
12:56 1,588.13 1,588.13 1,587.78 1,587.78 2,349.9K
12:57 1,587.94 1,587.94 1,587.83 1,587.89 331.8K
12:58 1,587.96 1,588.14 1,587.96 1,588.14 505.2K
12:59 1,587.88 1,587.88 1,587.79 1,587.80 353.9K
13:00 1,588.05 1,588.05 1,586.89 1,586.89 2,658.5K
13:01 1,586.99 1,586.99 1,586.74 1,586.86 716.3K
13:02 1,586.96 1,587.96 1,586.96 1,587.96 539.2K
13:03 1,587.95 1,588.52 1,587.95 1,588.52 2,464.4K
13:04 1,588.58 1,588.81 1,588.40 1,588.81 427.9K
13:05 1,588.22 1,588.22 1,588.11 1,588.13 437.5K
13:06 1,587.94 1,588.21 1,587.94 1,588.21 859.9K
13:07 1,588.11 1,588.11 1,587.65 1,587.65 1,024.7K
13:08 1,587.62 1,588.05 1,587.62 1,587.70 1,393.8K
13:09 1,587.56 1,587.79 1,587.56 1,587.74 2,085.2K
13:10 1,587.63 1,587.76 1,587.63 1,587.76 500.0K
13:11 1,587.64 1,587.64 1,587.52 1,587.53 337.2K
13:12 1,587.99 1,588.34 1,587.89 1,588.13 3,918.6K
13:13 1,588.14 1,588.29 1,588.14 1,588.29 510.6K
13:14 1,588.24 1,588.31 1,588.17 1,588.31 523.5K
13:15 1,588.23 1,588.32 1,588.10 1,588.32 3,063.9K
13:16 1,588.51 1,588.72 1,588.51 1,588.55 1,425.3K
13:17 1,588.59 1,589.02 1,588.59 1,589.02 2,955.4K
13:18 1,589.06 1,589.21 1,589.03 1,589.03 324.6K
13:19 1,589.03 1,589.32 1,589.03 1,589.28 318.0K
13:20 1,589.29 1,589.56 1,589.29 1,589.32 753.7K
13:21 1,589.65 1,589.65 1,589.06 1,589.06 617.4K
13:22 1,589.25 1,589.67 1,589.25 1,589.67 1,453.4K
13:23 1,589.74 1,589.74 1,589.33 1,589.42 108.5K
13:24 1,589.25 1,589.62 1,589.25 1,589.59 172.7K
13:25 1,589.59 1,589.60 1,589.53 1,589.60 1,037.2K
13:26 1,589.50 1,589.95 1,589.50 1,589.91 275.9K
13:27 1,589.60 1,589.94 1,589.60 1,589.83 636.8K
13:28 1,589.87 1,589.87 1,589.77 1,589.81 297.5K
13:29 1,589.81 1,589.81 1,589.63 1,589.63 95.5K
13:30 1,589.10 1,589.10 1,588.87 1,588.87 1,580.6K
13:31 1,589.04 1,589.04 1,588.88 1,588.88 368.8K
13:32 1,588.95 1,588.95 1,588.31 1,588.43 2,575.0K
13:33 1,588.49 1,588.80 1,588.49 1,588.80 709.6K
13:34 1,588.79 1,589.39 1,588.79 1,589.39 231.0K
13:35 1,589.42 1,589.76 1,589.42 1,589.63 1,625.4K
13:36 1,589.59 1,589.66 1,589.54 1,589.66 723.0K
13:37 1,589.68 1,590.17 1,589.68 1,590.17 1,689.3K
13:38 1,590.17 1,590.74 1,590.17 1,590.74 2,107.5K
13:39 1,590.61 1,590.70 1,590.61 1,590.64 293.8K
13:40 1,590.46 1,590.46 1,590.27 1,590.28 304.6K
13:41 1,590.24 1,590.67 1,590.24 1,590.67 1,038.7K
13:42 1,590.69 1,590.93 1,590.69 1,590.87 469.2K
13:43 1,590.89 1,591.01 1,590.77 1,591.01 636.2K
13:44 1,590.97 1,591.49 1,590.83 1,591.49 490.6K
13:45 1,591.49 1,591.63 1,591.24 1,591.24 1,065.3K
13:46 1,590.85 1,591.06 1,590.85 1,591.06 408.3K
13:47 1,590.91 1,591.15 1,590.83 1,591.15 591.8K
13:48 1,591.10 1,591.34 1,591.10 1,591.12 1,478.1K
13:49 1,590.90 1,591.09 1,590.71 1,590.71 224.0K
13:50 1,590.91 1,591.22 1,590.68 1,591.22 1,940.0K
13:51 1,591.22 1,591.26 1,591.03 1,591.26 1,069.7K
13:52 1,591.16 1,591.34 1,590.93 1,590.93 769.0K
13:53 1,590.96 1,591.16 1,590.96 1,591.16 634.3K
13:54 1,591.04 1,591.04 1,590.83 1,590.83 174.3K
13:55 1,590.56 1,590.92 1,590.50 1,590.76 922.8K
13:56 1,591.00 1,591.04 1,590.69 1,590.69 741.3K
13:57 1,590.78 1,590.85 1,590.57 1,590.85 673.7K
13:58 1,590.87 1,590.87 1,590.33 1,590.54 120.6K
13:59 1,590.46 1,590.71 1,590.43 1,590.71 152.4K
14:00 1,590.60 1,590.70 1,590.51 1,590.70 238.8K
14:01 1,590.77 1,590.90 1,590.77 1,590.90 73.5K
14:02 1,590.71 1,591.08 1,590.59 1,590.59 424.1K
14:03 1,590.52 1,590.52 1,590.07 1,590.34 153.8K
14:04 1,590.25 1,590.56 1,590.25 1,590.50 134.7K
14:05 1,590.49 1,590.64 1,590.48 1,590.62 65.8K
14:06 1,590.43 1,590.43 1,590.05 1,590.05 982.0K
14:07 1,589.83 1,589.98 1,589.83 1,589.92 765.6K
14:08 1,589.71 1,589.71 1,589.12 1,589.51 1,178.6K
14:09 1,589.36 1,589.36 1,589.03 1,589.03 298.3K
14:10 1,588.99 1,589.05 1,588.95 1,588.95 220.6K
14:11 1,588.89 1,589.02 1,588.89 1,589.02 327.1K
14:12 1,589.13 1,589.13 1,589.01 1,589.10 196.0K
14:13 1,589.15 1,589.21 1,589.14 1,589.14 349.7K
14:14 1,588.99 1,588.99 1,588.80 1,588.85 300.5K
14:15 1,588.80 1,589.00 1,588.78 1,588.93 449.8K
14:16 1,588.63 1,588.64 1,588.39 1,588.53 1,222.4K
14:17 1,588.37 1,588.73 1,588.37 1,588.73 1,363.8K
14:18 1,588.80 1,589.11 1,588.80 1,588.85 475.2K
14:19 1,589.34 1,589.34 1,589.04 1,589.06 281.3K
14:20 1,588.90 1,589.10 1,588.90 1,589.10 524.7K
14:21 1,589.10 1,589.11 1,589.05 1,589.11 218.2K
14:22 1,588.91 1,589.14 1,588.91 1,589.14 216.1K
14:23 1,589.15 1,589.15 1,589.00 1,589.00 225.1K
14:24 1,588.82 1,588.82 1,588.54 1,588.54 290.3K
14:25 1,588.51 1,588.52 1,588.04 1,588.04 923.8K
14:26 1,587.94 1,588.12 1,587.85 1,588.12 581.4K
14:27 1,588.26 1,588.40 1,588.26 1,588.35 1,201.3K
14:28 1,588.62 1,588.87 1,588.62 1,588.87 1,237.1K
14:29 1,588.87 1,588.88 1,588.80 1,588.80 263.1K
14:30 1,588.98 1,589.15 1,588.93 1,589.15 237.8K
14:31 1,589.00 1,589.15 1,588.97 1,588.97 204.9K
14:32 1,589.22 1,589.42 1,589.10 1,589.10 362.5K
14:33 1,588.88 1,588.98 1,588.88 1,588.89 431.4K
14:34 1,588.66 1,588.66 1,588.41 1,588.41 1,154.1K
14:35 1,588.31 1,588.31 1,587.80 1,588.10 1,212.5K
14:36 1,588.06 1,588.16 1,588.06 1,588.16 271.5K
14:37 1,588.04 1,588.20 1,588.04 1,588.18 192.2K
14:38 1,588.21 1,588.21 1,587.31 1,587.31 410.4K
14:39 1,587.25 1,587.99 1,587.25 1,587.99 876.5K
14:40 1,588.26 1,588.44 1,588.16 1,588.44 197.6K
14:41 1,588.80 1,589.71 1,588.80 1,589.71 4,627.8K
14:42 1,589.94 1,590.03 1,589.83 1,589.89 378.3K
14:43 1,590.00 1,590.21 1,590.00 1,590.21 695.7K
14:44 1,590.12 1,590.63 1,590.12 1,590.63 2,801.6K
14:45 1,591.18 1,591.47 1,591.18 1,591.32 2,096.0K
14:46 1,591.41 1,591.45 1,590.83 1,590.83 221.4K
14:47 1,590.87 1,590.95 1,590.66 1,590.95 214.4K
14:48 1,591.16 1,591.37 1,591.09 1,591.37 301.1K
14:49 1,591.64 1,591.98 1,591.64 1,591.98 1,229.7K
14:50 1,591.81 1,591.81 1,591.54 1,591.58 765.1K
14:51 1,591.50 1,591.50 1,591.45 1,591.45 949.1K
14:52 1,591.62 1,591.62 1,591.43 1,591.54 366.0K
14:53 1,591.61 1,591.61 1,591.50 1,591.51 312.6K
14:54 1,591.53 1,591.53 1,591.29 1,591.29 342.8K
14:55 1,591.38 1,591.46 1,591.31 1,591.31 38.7K
14:56 1,591.49 1,591.67 1,591.49 1,591.60 135.9K
14:57 1,591.64 1,591.64 1,591.48 1,591.53 146.1K
14:58 1,591.40 1,591.50 1,591.26 1,591.26 847.6K
14:59 1,591.39 1,591.56 1,591.37 1,591.56 872.9K
15:00 1,591.65 1,591.73 1,591.61 1,591.61 1,319.6K
15:01 1,591.79 1,591.97 1,591.78 1,591.78 920.2K
15:02 1,591.55 1,591.85 1,591.55 1,591.77 249.6K
15:03 1,591.90 1,591.93 1,591.81 1,591.81 198.6K
15:04 1,591.81 1,592.41 1,591.81 1,592.41 652.1K
15:05 1,592.23 1,592.44 1,592.23 1,592.30 189.2K
15:06 1,592.30 1,594.15 1,592.30 1,594.15 19,166.6K
15:07 1,594.16 1,594.16 1,593.98 1,593.98 304.0K
15:08 1,595.05 1,595.36 1,595.05 1,595.34 12,984.5K
15:09 1,595.40 1,595.93 1,595.40 1,595.93 3,321.7K
15:10 1,596.33 1,596.64 1,596.33 1,596.61 4,808.1K
15:11 1,596.16 1,596.81 1,596.16 1,596.81 3,669.4K
15:12 1,596.78 1,597.44 1,596.78 1,597.44 1,685.9K
15:13 1,597.34 1,597.68 1,597.34 1,597.63 2,642.4K
15:14 1,597.71 1,597.71 1,597.37 1,597.37 1,044.4K
15:15 1,597.70 1,597.97 1,597.70 1,597.97 1,150.9K
15:16 1,597.88 1,597.88 1,597.48 1,597.62 956.1K
15:17 1,597.61 1,597.73 1,597.19 1,597.19 813.5K
15:18 1,597.51 1,597.51 1,597.05 1,597.21 1,102.9K
15:19 1,597.29 1,597.29 1,596.98 1,597.21 1,607.1K
15:20 1,597.01 1,597.01 1,596.58 1,596.58 1,173.2K
15:21 1,596.51 1,596.79 1,596.33 1,596.33 830.1K
15:22 1,596.31 1,596.31 1,596.16 1,596.16 1,647.5K
15:23 1,595.95 1,595.95 1,595.88 1,595.90 1,266.8K
15:24 1,595.80 1,595.97 1,595.75 1,595.75 2,084.8K
15:25 1,595.69 1,595.71 1,595.31 1,595.31 479.8K
15:26 1,595.48 1,595.63 1,595.48 1,595.57 579.0K
15:27 1,595.37 1,595.85 1,595.37 1,595.85 982.4K
15:28 1,595.62 1,595.62 1,595.35 1,595.40 586.5K
15:29 1,595.44 1,595.44 1,595.25 1,595.38 368.9K
15:30 1,595.35 1,595.53 1,595.35 1,595.53 225.1K
15:31 1,595.56 1,595.87 1,595.53 1,595.87 111.2K
15:32 1,595.89 1,595.89 1,595.61 1,595.61 960.3K
15:33 1,595.50 1,595.63 1,595.43 1,595.43 543.7K
15:34 1,595.84 1,595.84 1,595.09 1,595.09 1,947.9K
15:35 1,595.09 1,595.09 1,594.80 1,594.80 2,496.8K
15:36 1,594.91 1,595.41 1,594.91 1,595.41 931.6K
15:37 1,595.24 1,595.40 1,594.65 1,594.65 1,339.4K
15:38 1,594.79 1,594.81 1,594.76 1,594.76 201.8K
15:39 1,594.76 1,594.89 1,594.76 1,594.89 197.3K
15:40 1,594.96 1,596.05 1,594.96 1,596.05 874.0K
15:41 1,595.89 1,595.89 1,595.62 1,595.88 587.3K
15:42 1,595.91 1,596.08 1,595.91 1,595.95 814.3K
15:43 1,595.74 1,595.74 1,595.44 1,595.45 799.9K
15:44 1,595.70 1,596.08 1,595.70 1,595.92 1,082.0K
15:45 1,595.53 1,595.53 1,595.52 1,595.52 40.3K
15:46 1,595.36 1,595.54 1,595.28 1,595.49 1,151.3K
15:47 1,595.51 1,595.64 1,595.42 1,595.42 1,175.4K
15:48 1,595.21 1,595.27 1,595.14 1,595.22 1,381.1K
15:49 1,595.13 1,595.13 1,594.39 1,594.39 2,169.7K
15:50 1,594.38 1,594.42 1,594.13 1,594.42 1,000.3K
15:51 1,594.38 1,594.56 1,594.38 1,594.56 494.0K
15:52 1,594.53 1,594.79 1,594.53 1,594.79 105.6K
15:53 1,594.91 1,595.30 1,594.58 1,594.58 1,776.2K
15:54 1,594.54 1,594.54 1,593.98 1,593.98 937.3K
15:55 1,594.00 1,594.03 1,593.86 1,594.03 109.2K
15:56 1,594.06 1,594.06 1,593.86 1,593.86 213.3K
15:57 1,594.01 1,594.08 1,593.95 1,594.08 429.0K
15:58 1,594.16 1,594.26 1,594.08 1,594.26 116.8K
15:59 1,594.26 1,594.98 1,594.25 1,594.81 5,125.6K
16:00 1,594.73 1,594.81 1,594.69 1,594.81 1,721.3K
16:01 1,594.67 1,594.67 1,594.17 1,594.17 579.9K
16:02 1,594.07 1,594.07 1,593.87 1,593.87 229.4K
16:03 1,593.86 1,594.31 1,593.79 1,594.31 1,101.4K
16:04 1,594.12 1,594.61 1,594.12 1,594.57 789.3K
16:05 1,594.89 1,594.90 1,594.81 1,594.90 1,157.5K
16:06 1,594.83 1,594.83 1,594.34 1,594.34 751.8K
16:07 1,594.38 1,594.58 1,593.57 1,593.57 843.5K
16:08 1,593.42 1,594.54 1,593.42 1,594.54 814.3K
16:09 1,594.41 1,594.92 1,594.41 1,594.92 81.7K
16:10 1,595.10 1,595.10 1,595.00 1,595.00 162.0K
16:11 1,594.72 1,594.82 1,594.72 1,594.82 32.6K
16:12 1,594.86 1,594.86 1,594.28 1,594.56 621.8K
16:13 1,594.52 1,594.55 1,594.36 1,594.36 455.2K
16:14 1,594.37 1,594.53 1,594.37 1,594.46 730.9K
16:15 1,594.37 1,594.43 1,594.37 1,594.43 68.0K
16:16 1,594.68 1,594.94 1,594.68 1,594.91 528.1K
16:17 1,594.95 1,595.26 1,594.90 1,595.26 1,017.1K
16:18 1,595.28 1,595.28 1,595.11 1,595.11 126.0K
16:19 1,595.04 1,595.20 1,595.04 1,595.04 184.2K
16:20 1,594.89 1,594.98 1,594.85 1,594.85 78.2K
16:21 1,594.96 1,595.10 1,594.96 1,595.10 308.0K
16:22 1,595.10 1,595.33 1,595.10 1,595.33 100.6K
16:23 1,595.36 1,595.36 1,595.26 1,595.26 294.5K
16:24 1,595.11 1,595.11 1,594.86 1,594.86 2,673.2K
16:25 1,594.69 1,595.35 1,594.69 1,595.13 1,697.2K
16:26 1,595.17 1,595.30 1,595.00 1,595.00 5,721.2K
16:27 1,595.11 1,595.11 1,594.68 1,594.68 5,434.2K
16:28 1,594.68 1,594.68 1,594.48 1,594.61 2,155.5K
16:29 1,594.48 1,594.61 1,594.48 1,594.57 1,806.6K
16:30 1,594.61 1,594.71 1,594.61 1,594.69 1,315.6K
16:31 1,594.78 1,594.78 1,594.58 1,594.71 666.7K
16:32 1,594.68 1,594.91 1,594.63 1,594.91 489.9K
16:33 1,594.88 1,595.00 1,594.82 1,594.94 668.1K
16:34 1,595.26 1,595.34 1,594.88 1,594.88 1,029.8K
16:35 1,594.81 1,595.07 1,594.79 1,595.07 632.4K
16:36 1,595.04 1,595.09 1,595.01 1,595.09 118.3K
16:37 1,594.79 1,594.82 1,594.74 1,594.82 213.4K
16:38 1,594.96 1,595.08 1,594.78 1,594.78 556.9K
16:39 1,594.66 1,594.94 1,594.66 1,594.94 438.3K
16:40 1,594.79 1,594.79 1,594.51 1,594.51 415.0K
16:41 1,594.58 1,594.91 1,594.56 1,594.91 433.6K
16:42 1,594.90 1,594.90 1,594.71 1,594.71 193.7K
16:43 1,594.78 1,595.16 1,594.78 1,594.86 178.1K
16:44 1,594.94 1,595.09 1,594.71 1,595.09 237.4K
16:45 1,595.12 1,595.12 1,595.01 1,595.01 45.6K
16:46 1,594.92 1,595.05 1,594.79 1,594.79 343.2K
16:47 1,594.86 1,594.86 1,594.73 1,594.73 329.9K
16:48 1,594.48 1,594.66 1,594.48 1,594.56 199.5K
16:49 1,594.66 1,594.66 1,593.71 1,593.71 771.3K
16:50 1,593.73 1,593.73 1,593.66 1,593.67 660.7K
16:51 1,593.70 1,594.15 1,593.70 1,594.15 393.4K
16:52 1,594.07 1,594.07 1,593.82 1,593.82 344.8K
16:53 1,593.85 1,594.08 1,593.85 1,594.08 318.8K
16:54 1,594.05 1,594.05 1,593.96 1,593.99 103.0K
16:55 1,594.10 1,594.17 1,593.99 1,593.99 1,686.0K
16:56 1,593.99 1,594.01 1,593.95 1,593.95 166.1K
16:57 1,594.12 1,594.12 1,594.04 1,594.08 16.7K
16:58 1,594.16 1,594.16 1,594.08 1,594.08 511.3K
16:59 1,593.99 1,594.19 1,593.99 1,594.19 233.9K
17:00 1,594.23 1,594.23 1,593.98 1,593.98 65.0K
17:01 1,593.92 1,594.13 1,593.92 1,594.11 98.6K
17:02 1,594.17 1,594.33 1,594.17 1,594.29 115.3K
17:03 1,594.43 1,594.69 1,594.43 1,594.57 697.9K
17:04 1,594.72 1,594.72 1,594.42 1,594.63 218.7K
17:05 1,594.66 1,594.89 1,594.66 1,594.89 619.9K
17:06 1,594.99 1,595.38 1,594.99 1,595.38 469.0K
17:07 1,595.56 1,595.59 1,595.47 1,595.47 70.9K
17:08 1,595.50 1,595.63 1,595.50 1,595.63 413.4K
17:09 1,595.15 1,595.80 1,595.15 1,595.80 1,023.5K
17:10 1,595.85 1,596.53 1,595.85 1,596.53 880.9K
17:11 1,596.57 1,596.69 1,596.47 1,596.67 1,110.8K
17:12 1,596.59 1,596.59 1,596.51 1,596.51 106.3K
17:13 1,596.58 1,596.59 1,596.48 1,596.50 208.0K
17:14 1,596.60 1,596.68 1,596.46 1,596.50 447.1K
17:15 1,596.35 1,596.78 1,596.35 1,596.78 164.6K
17:16 1,596.64 1,597.41 1,596.64 1,597.41 95.5K
17:17 1,597.59 1,597.59 1,597.43 1,597.46 421.0K
17:18 1,597.62 1,597.76 1,597.53 1,597.76 775.6K
17:19 1,597.76 1,597.84 1,597.65 1,597.84 490.8K
17:20 1,597.86 1,597.86 1,597.65 1,597.68 82.4K
17:21 1,597.60 1,597.60 1,597.54 1,597.58 591.7K
17:22 1,597.67 1,597.97 1,597.49 1,597.49 222.8K
17:23 1,597.26 1,597.29 1,597.22 1,597.22 779.5K
17:24 1,597.22 1,597.22 1,597.18 1,597.21 1,915.5K
17:25 1,597.01 1,597.01 1,596.70 1,596.70 1,189.4K
17:26 1,596.83 1,596.83 1,596.83 1,596.83 282.2K
17:27 1,596.83 1,596.85 1,596.75 1,596.75 99.1K
17:28 1,596.76 1,596.76 1,596.68 1,596.68 117.9K
17:29 1,596.79 1,596.80 1,596.65 1,596.80 105.9K
17:30 1,596.91 1,596.91 1,596.78 1,596.78 386.6K
17:31 1,596.98 1,597.16 1,596.98 1,597.16 441.6K
17:32 1,597.04 1,597.51 1,597.04 1,597.51 3,203.9K
17:33 1,597.35 1,597.36 1,597.28 1,597.28 306.8K
17:34 1,597.35 1,597.51 1,597.35 1,597.47 74.8K
17:35 1,597.37 1,597.73 1,597.37 1,597.61 507.6K
17:36 1,597.75 1,597.75 1,597.58 1,597.58 73.9K
17:37 1,597.77 1,598.53 1,597.77 1,598.53 2,303.3K
17:38 1,598.42 1,598.66 1,598.42 1,598.66 160.1K
17:39 1,598.60 1,598.66 1,598.30 1,598.30 353.4K
17:40 1,598.35 1,598.38 1,598.30 1,598.30 93.1K
17:41 1,598.17 1,598.17 1,597.71 1,597.84 221.5K
17:42 1,597.82 1,597.82 1,597.76 1,597.76 67.1K
17:43 1,598.10 1,598.13 1,597.82 1,597.82 614.9K
17:44 1,597.89 1,597.89 1,597.66 1,597.66 494.7K
17:45 1,597.64 1,597.73 1,597.43 1,597.73 362.5K
17:46 1,597.71 1,597.90 1,597.71 1,597.85 94.7K
17:47 1,597.84 1,597.84 1,597.47 1,597.47 420.6K
17:48 1,596.92 1,596.96 1,596.90 1,596.96 312.6K
17:49 1,596.96 1,597.04 1,596.73 1,596.73 165.5K
17:50 1,596.76 1,596.94 1,596.75 1,596.94 112.8K
17:51 1,596.85 1,597.52 1,596.85 1,597.52 481.5K
17:52 1,597.35 1,597.70 1,597.35 1,597.65 201.7K
17:53 1,597.43 1,597.63 1,597.43 1,597.63 1,538.8K
17:54 1,597.57 1,597.82 1,597.57 1,597.82 219.4K
17:55 1,597.91 1,597.91 1,597.71 1,597.71 705.8K
17:56 1,597.87 1,597.87 1,597.70 1,597.72 210.7K
17:57 1,597.74 1,597.88 1,597.72 1,597.88 125.5K
17:58 1,597.84 1,597.84 1,597.54 1,597.54 151.8K
17:59 1,597.69 1,597.76 1,597.41 1,597.47 251.8K
18:00 1,597.25 1,597.30 1,596.96 1,597.15 474.4K
18:01 1,597.10 1,597.19 1,597.10 1,597.19 471.1K
18:02 1,597.35 1,597.74 1,597.31 1,597.74 700.9K
18:03 1,597.63 1,597.63 1,597.50 1,597.56 396.8K
18:04 1,597.66 1,597.73 1,597.66 1,597.68 409.9K
18:05 1,597.58 1,597.68 1,597.56 1,597.60 1,061.8K
18:06 1,597.69 1,597.86 1,597.62 1,597.62 366.6K
18:07 1,597.68 1,597.81 1,597.68 1,597.81 188.0K
18:08 1,597.78 1,597.79 1,597.75 1,597.75 167.8K
18:09 1,597.72 1,597.72 1,597.36 1,597.36 1,564.6K
18:10 1,597.06 1,597.06 1,596.90 1,596.97 110.9K
18:11 1,597.05 1,597.05 1,596.38 1,596.75 2,315.2K
18:12 1,596.75 1,596.92 1,596.71 1,596.71 74.4K
18:13 1,596.71 1,596.93 1,596.71 1,596.93 114.6K
18:14 1,597.09 1,597.09 1,595.78 1,595.78 2,294.7K
18:15 1,595.75 1,595.78 1,595.57 1,595.57 149.5K
18:16 1,595.59 1,596.19 1,595.59 1,596.13 289.9K
18:17 1,595.89 1,595.89 1,595.73 1,595.73 364.5K
18:18 1,595.36 1,595.73 1,595.36 1,595.73 470.4K
18:19 1,595.80 1,595.80 1,595.12 1,595.12 1,948.2K
18:20 1,594.96 1,594.96 1,593.92 1,594.14 3,015.1K
18:21 1,594.15 1,594.15 1,593.63 1,593.63 702.4K
18:22 1,593.56 1,593.75 1,593.33 1,593.33 1,454.5K
18:23 1,593.52 1,593.58 1,593.28 1,593.58 1,409.2K
18:24 1,593.23 1,593.79 1,592.91 1,593.14 2,522.0K
18:25 1,593.40 1,593.88 1,593.26 1,593.88 961.3K
18:26 1,593.92 1,593.98 1,593.79 1,593.79 1,158.8K
18:27 1,593.81 1,594.22 1,593.81 1,594.22 218.2K
18:28 1,594.14 1,594.14 1,593.80 1,593.80 152.6K
18:29 1,593.78 1,593.84 1,593.54 1,593.81 1,325.9K
18:30 1,593.79 1,593.99 1,593.79 1,593.84 911.3K
18:31 1,593.61 1,593.95 1,593.61 1,593.93 1,213.5K
18:32 1,593.93 1,593.93 1,593.70 1,593.74 383.5K
18:33 1,593.87 1,593.87 1,593.57 1,593.72 213.8K
18:34 1,593.76 1,594.47 1,593.76 1,594.28 959.2K
18:35 1,593.98 1,594.30 1,593.98 1,594.22 1,151.8K
18:36 1,594.23 1,594.23 1,593.93 1,593.96 496.6K
18:37 1,593.94 1,593.94 1,593.71 1,593.88 201.0K
18:38 1,593.94 1,594.03 1,593.94 1,594.03 3,727.6K
18:39 1,594.03 1,594.44 1,594.03 1,594.44 494.6K
18:40 1,594.50 1,594.50 1,594.50 1,594.50 30.0K
18:51 1,596.67 1,596.67 1,596.67 1,596.67 5,159.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available