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 1,601.93 1,604.11 1,601.93 1,604.11 9,816.8K
10:01 1,605.67 1,606.30 1,605.67 1,606.30 6,490.2K
10:02 1,606.33 1,608.11 1,605.82 1,608.11 4,167.5K
10:03 1,605.84 1,606.42 1,604.96 1,604.96 7,185.9K
10:04 1,605.64 1,606.98 1,605.64 1,606.98 9,125.6K
10:05 1,608.27 1,610.39 1,608.27 1,610.39 4,946.4K
10:06 1,609.88 1,610.41 1,609.75 1,610.41 5,898.9K
10:07 1,610.79 1,611.07 1,610.56 1,610.56 5,062.5K
10:08 1,610.74 1,611.00 1,610.11 1,610.17 11,430.0K
10:09 1,610.24 1,610.55 1,609.18 1,609.18 5,173.8K
10:10 1,608.84 1,610.09 1,608.80 1,610.09 3,740.0K
10:11 1,610.12 1,610.14 1,609.59 1,610.05 1,843.3K
10:12 1,610.14 1,610.76 1,610.14 1,610.76 1,701.3K
10:13 1,610.65 1,611.00 1,609.92 1,609.92 5,492.3K
10:14 1,610.39 1,610.80 1,610.08 1,610.08 2,117.1K
10:15 1,609.97 1,609.97 1,609.43 1,609.58 2,757.7K
10:16 1,609.55 1,610.08 1,609.55 1,610.08 1,789.8K
10:17 1,609.93 1,610.29 1,609.88 1,610.29 1,292.5K
10:18 1,610.24 1,610.24 1,609.66 1,609.66 1,368.3K
10:19 1,610.10 1,610.10 1,609.78 1,609.78 1,821.0K
10:20 1,609.86 1,609.86 1,608.92 1,608.92 1,799.8K
10:21 1,608.99 1,609.54 1,608.81 1,608.81 978.2K
10:22 1,609.17 1,609.62 1,609.17 1,609.62 242.9K
10:23 1,609.71 1,609.71 1,609.50 1,609.50 926.0K
10:24 1,609.43 1,609.64 1,609.43 1,609.64 1,387.6K
10:25 1,609.63 1,609.74 1,609.47 1,609.74 615.5K
10:26 1,609.97 1,610.48 1,609.97 1,610.23 2,348.1K
10:27 1,610.39 1,611.56 1,610.39 1,611.56 5,549.7K
10:28 1,612.55 1,613.75 1,612.55 1,613.75 5,327.3K
10:29 1,613.66 1,614.61 1,613.66 1,614.61 1,980.7K
10:30 1,615.15 1,616.03 1,615.15 1,616.03 4,039.3K
10:31 1,615.45 1,616.05 1,615.45 1,616.05 3,013.1K
10:32 1,616.03 1,617.37 1,616.03 1,617.37 6,240.5K
10:33 1,617.62 1,617.90 1,617.30 1,617.88 2,289.1K
10:34 1,617.65 1,617.69 1,617.20 1,617.20 868.5K
10:35 1,617.11 1,617.11 1,616.55 1,616.55 442.7K
10:36 1,616.42 1,616.75 1,616.42 1,616.49 2,405.5K
10:37 1,616.43 1,616.67 1,616.43 1,616.51 1,787.1K
10:38 1,616.56 1,616.56 1,614.92 1,614.92 2,931.8K
10:39 1,615.03 1,615.11 1,614.97 1,614.97 1,398.6K
10:40 1,615.82 1,615.82 1,615.29 1,615.41 2,301.6K
10:41 1,615.49 1,615.49 1,614.90 1,614.90 751.4K
10:42 1,614.94 1,614.94 1,612.26 1,612.26 4,845.4K
10:43 1,611.96 1,612.28 1,611.45 1,611.45 14,269.9K
10:44 1,611.75 1,611.96 1,611.66 1,611.66 1,823.9K
10:45 1,611.69 1,612.30 1,611.69 1,612.30 2,179.0K
10:46 1,612.22 1,612.26 1,611.80 1,611.80 1,112.3K
10:47 1,611.72 1,612.25 1,611.72 1,612.07 260.2K
10:48 1,612.04 1,612.30 1,612.04 1,612.30 648.7K
10:49 1,612.43 1,612.47 1,612.20 1,612.20 479.6K
10:50 1,612.08 1,612.08 1,611.87 1,611.87 419.3K
10:51 1,611.81 1,611.81 1,611.46 1,611.56 822.0K
10:52 1,611.59 1,611.59 1,611.01 1,611.01 2,819.2K
10:53 1,610.99 1,610.99 1,610.11 1,610.11 3,529.3K
10:54 1,609.88 1,610.01 1,609.85 1,609.85 1,549.4K
10:55 1,609.89 1,609.89 1,608.36 1,608.36 1,928.3K
10:56 1,608.23 1,608.36 1,608.14 1,608.14 899.7K
10:57 1,608.08 1,608.09 1,607.74 1,607.74 2,218.0K
10:58 1,607.57 1,607.60 1,607.26 1,607.26 3,636.0K
10:59 1,607.49 1,608.01 1,606.80 1,606.80 3,797.5K
11:00 1,606.55 1,606.55 1,606.16 1,606.16 1,616.9K
11:01 1,605.88 1,606.08 1,605.79 1,605.98 1,129.2K
11:02 1,606.27 1,606.94 1,606.27 1,606.92 4,924.8K
11:03 1,606.98 1,607.60 1,606.98 1,607.60 1,278.2K
11:04 1,607.40 1,607.40 1,606.83 1,606.98 633.9K
11:05 1,606.86 1,607.55 1,606.86 1,607.55 252.9K
11:06 1,608.40 1,608.86 1,608.40 1,608.67 1,453.1K
11:07 1,608.61 1,608.84 1,608.54 1,608.84 413.8K
11:08 1,608.72 1,608.72 1,607.94 1,607.94 1,327.2K
11:09 1,608.02 1,608.06 1,607.50 1,607.50 368.2K
11:10 1,607.60 1,607.60 1,607.13 1,607.17 800.4K
11:11 1,607.29 1,607.38 1,607.27 1,607.38 565.5K
11:12 1,607.46 1,607.46 1,606.54 1,606.54 1,199.9K
11:13 1,606.47 1,606.56 1,606.10 1,606.10 523.5K
11:14 1,605.59 1,605.59 1,604.62 1,604.62 8,825.6K
11:15 1,602.94 1,602.94 1,601.57 1,601.57 11,942.2K
11:16 1,601.12 1,601.57 1,601.07 1,601.07 3,467.9K
11:17 1,600.91 1,600.91 1,597.86 1,597.86 5,634.7K
11:18 1,597.72 1,597.72 1,596.97 1,596.97 7,136.0K
11:19 1,596.78 1,596.78 1,595.73 1,596.27 6,966.7K
11:20 1,596.65 1,597.96 1,596.65 1,597.96 3,775.9K
11:21 1,597.98 1,598.63 1,597.98 1,598.63 2,076.6K
11:22 1,598.84 1,598.84 1,598.04 1,598.06 3,637.8K
11:23 1,598.27 1,598.27 1,597.31 1,597.31 3,649.1K
11:24 1,596.67 1,596.72 1,595.71 1,595.71 4,479.8K
11:25 1,594.94 1,595.00 1,593.08 1,593.08 4,063.2K
11:26 1,593.21 1,593.34 1,592.97 1,593.04 5,010.0K
11:27 1,593.09 1,593.81 1,593.09 1,593.56 2,372.3K
11:28 1,593.44 1,593.45 1,593.10 1,593.45 1,277.7K
11:29 1,593.30 1,593.87 1,593.30 1,593.66 1,536.6K
11:30 1,593.72 1,593.72 1,593.30 1,593.30 2,225.0K
11:31 1,593.35 1,593.86 1,593.35 1,593.72 811.2K
11:32 1,593.64 1,593.93 1,593.62 1,593.63 468.4K
11:33 1,593.20 1,593.27 1,593.13 1,593.13 2,085.6K
11:34 1,593.20 1,594.94 1,593.20 1,594.94 2,154.0K
11:35 1,595.20 1,595.26 1,595.09 1,595.26 1,183.2K
11:36 1,595.20 1,595.54 1,595.20 1,595.54 1,098.6K
11:37 1,595.45 1,595.91 1,595.42 1,595.77 819.2K
11:38 1,595.62 1,595.82 1,595.50 1,595.50 661.5K
11:39 1,595.64 1,595.64 1,595.36 1,595.36 1,755.9K
11:40 1,595.38 1,595.56 1,595.38 1,595.42 726.5K
11:41 1,595.61 1,595.61 1,595.22 1,595.22 1,822.8K
11:42 1,595.42 1,595.42 1,595.21 1,595.27 1,231.8K
11:43 1,595.32 1,595.32 1,594.83 1,594.83 1,164.5K
11:44 1,594.81 1,595.19 1,594.81 1,595.15 2,623.3K
11:45 1,596.26 1,596.33 1,595.15 1,595.44 3,585.0K
11:46 1,595.03 1,595.49 1,594.84 1,595.49 3,036.4K
11:47 1,595.60 1,595.60 1,595.07 1,595.07 423.5K
11:48 1,594.78 1,595.08 1,594.78 1,595.07 338.9K
11:49 1,595.13 1,595.39 1,595.13 1,595.37 1,080.6K
11:50 1,595.25 1,595.35 1,595.25 1,595.33 758.6K
11:51 1,595.29 1,595.71 1,595.29 1,595.71 685.3K
11:52 1,595.63 1,595.82 1,595.63 1,595.82 1,449.7K
11:53 1,595.59 1,595.67 1,595.59 1,595.67 1,183.6K
11:54 1,595.47 1,596.17 1,595.47 1,596.17 1,818.3K
11:55 1,596.32 1,596.32 1,596.14 1,596.14 778.7K
11:56 1,595.88 1,596.29 1,595.57 1,596.29 2,080.9K
11:57 1,593.22 1,593.31 1,593.22 1,593.31 76,084.9K
11:58 1,593.34 1,593.34 1,591.57 1,591.81 28,374.9K
11:59 1,591.72 1,591.84 1,591.68 1,591.81 7,085.4K
12:00 1,592.43 1,592.99 1,592.43 1,592.99 7,019.4K
12:01 1,592.89 1,592.98 1,592.79 1,592.87 3,323.5K
12:02 1,593.07 1,593.26 1,593.02 1,593.26 2,135.5K
12:03 1,593.04 1,593.37 1,593.04 1,593.34 4,990.4K
12:04 1,593.51 1,593.51 1,592.86 1,592.86 1,549.8K
12:05 1,592.83 1,592.99 1,592.66 1,592.66 3,473.0K
12:06 1,592.26 1,592.46 1,592.23 1,592.23 2,498.7K
12:07 1,592.27 1,592.27 1,591.81 1,591.81 2,946.1K
12:08 1,591.74 1,591.76 1,591.30 1,591.76 12,379.3K
12:09 1,591.84 1,592.38 1,591.84 1,592.38 905.8K
12:10 1,592.23 1,592.51 1,592.23 1,592.25 937.5K
12:11 1,592.42 1,592.58 1,592.38 1,592.52 2,601.1K
12:12 1,592.61 1,592.61 1,592.24 1,592.47 635.2K
12:13 1,592.35 1,592.35 1,590.93 1,590.93 2,676.0K
12:14 1,590.94 1,590.94 1,590.76 1,590.91 2,567.1K
12:15 1,590.99 1,591.02 1,590.73 1,591.02 1,642.2K
12:16 1,590.98 1,591.30 1,590.98 1,591.29 3,064.1K
12:17 1,591.09 1,591.19 1,590.99 1,590.99 3,612.2K
12:18 1,591.11 1,591.11 1,590.30 1,590.30 1,579.0K
12:19 1,590.31 1,590.31 1,589.03 1,589.03 3,788.0K
12:20 1,589.22 1,589.74 1,589.22 1,589.74 1,592.9K
12:21 1,589.61 1,589.96 1,589.61 1,589.96 1,987.0K
12:22 1,590.09 1,590.09 1,589.74 1,589.85 973.3K
12:23 1,589.82 1,590.16 1,589.82 1,590.16 558.6K
12:24 1,589.79 1,590.33 1,589.79 1,589.93 1,792.7K
12:25 1,589.90 1,590.77 1,589.90 1,590.77 971.4K
12:26 1,591.14 1,591.43 1,591.14 1,591.18 2,374.6K
12:27 1,591.06 1,591.06 1,590.35 1,590.35 1,170.9K
12:28 1,590.78 1,590.78 1,590.39 1,590.55 3,384.6K
12:29 1,590.62 1,590.62 1,589.99 1,589.99 1,497.6K
12:30 1,589.63 1,589.68 1,589.44 1,589.44 1,550.8K
12:31 1,589.58 1,589.59 1,589.42 1,589.53 2,112.9K
12:32 1,589.40 1,589.40 1,589.17 1,589.36 946.6K
12:33 1,589.31 1,589.55 1,589.31 1,589.38 1,904.3K
12:34 1,589.25 1,589.30 1,588.44 1,588.72 7,626.3K
12:35 1,588.70 1,588.70 1,587.61 1,587.61 5,560.3K
12:36 1,587.68 1,588.35 1,587.63 1,588.35 1,334.9K
12:37 1,588.35 1,588.55 1,588.35 1,588.55 1,253.5K
12:38 1,588.34 1,588.92 1,588.34 1,588.73 373.4K
12:39 1,588.82 1,588.89 1,588.80 1,588.89 1,027.2K
12:40 1,588.99 1,590.78 1,588.99 1,590.78 8,382.8K
12:41 1,591.10 1,591.57 1,591.10 1,591.57 1,793.6K
12:42 1,591.59 1,591.79 1,591.59 1,591.72 909.4K
12:43 1,591.36 1,592.11 1,591.36 1,592.11 618.9K
12:44 1,592.02 1,592.02 1,591.68 1,591.94 1,136.7K
12:45 1,591.87 1,591.87 1,591.42 1,591.74 1,330.3K
12:46 1,591.69 1,592.01 1,591.63 1,591.63 1,077.5K
12:47 1,591.48 1,591.48 1,590.04 1,590.04 3,160.9K
12:48 1,589.54 1,589.54 1,588.83 1,588.83 4,066.9K
12:49 1,588.36 1,589.57 1,588.36 1,589.57 10,055.2K
12:50 1,589.59 1,589.70 1,589.55 1,589.55 1,547.8K
12:51 1,589.65 1,590.15 1,589.54 1,589.70 1,081.0K
12:52 1,589.57 1,589.77 1,589.51 1,589.77 910.5K
12:53 1,589.86 1,590.01 1,589.83 1,589.91 448.5K
12:54 1,589.86 1,589.94 1,589.86 1,589.93 452.4K
12:55 1,589.87 1,589.87 1,589.76 1,589.83 842.4K
12:56 1,589.83 1,589.83 1,588.67 1,588.81 2,233.2K
12:57 1,588.71 1,588.94 1,588.71 1,588.72 928.2K
12:58 1,588.55 1,588.55 1,588.08 1,588.08 1,191.3K
12:59 1,588.23 1,588.27 1,588.19 1,588.27 7,468.8K
13:00 1,588.30 1,588.40 1,588.27 1,588.36 1,061.1K
13:01 1,588.40 1,588.62 1,588.26 1,588.26 1,580.8K
13:02 1,588.79 1,589.34 1,588.79 1,589.34 2,634.6K
13:03 1,589.29 1,589.72 1,589.29 1,589.72 1,406.2K
13:04 1,589.81 1,591.45 1,589.81 1,591.45 5,200.1K
13:05 1,591.06 1,592.71 1,590.83 1,592.71 20,699.3K
13:06 1,593.96 1,595.08 1,593.96 1,595.08 8,289.2K
13:07 1,593.95 1,595.12 1,593.88 1,595.12 3,497.0K
13:08 1,594.98 1,595.67 1,594.98 1,595.52 2,508.8K
13:09 1,595.97 1,596.69 1,595.97 1,596.69 8,570.2K
13:10 1,596.13 1,596.13 1,594.28 1,594.28 6,175.2K
13:11 1,593.64 1,595.47 1,593.64 1,595.47 1,884.4K
13:12 1,596.38 1,598.87 1,596.38 1,598.87 4,985.1K
13:13 1,599.64 1,600.22 1,599.64 1,599.94 4,791.3K
13:14 1,599.47 1,600.53 1,599.25 1,600.53 3,631.6K
13:15 1,601.67 1,604.29 1,601.67 1,604.29 14,396.1K
13:16 1,604.67 1,605.51 1,604.67 1,605.46 4,508.6K
13:17 1,605.04 1,605.08 1,604.96 1,604.96 2,574.8K
13:18 1,603.91 1,603.91 1,602.29 1,602.34 8,519.4K
13:19 1,601.99 1,601.99 1,601.07 1,601.68 4,178.1K
13:20 1,601.57 1,602.33 1,601.30 1,602.33 7,696.3K
13:21 1,602.39 1,602.73 1,601.00 1,601.00 4,312.8K
13:22 1,600.81 1,600.99 1,600.08 1,600.08 9,390.7K
13:23 1,599.69 1,601.03 1,599.69 1,601.03 6,989.7K
13:24 1,601.22 1,601.64 1,601.17 1,601.64 2,394.8K
13:25 1,601.58 1,601.67 1,601.34 1,601.67 9,540.0K
13:26 1,601.73 1,601.73 1,599.93 1,599.93 3,510.0K
13:27 1,599.77 1,599.81 1,599.07 1,599.81 8,314.8K
13:28 1,599.78 1,600.22 1,599.50 1,599.50 10,109.6K
13:29 1,599.66 1,599.86 1,599.66 1,599.86 2,257.6K
13:30 1,600.23 1,600.33 1,599.83 1,599.93 5,951.9K
13:31 1,600.15 1,601.39 1,600.15 1,601.30 5,716.3K
13:32 1,601.21 1,601.95 1,601.21 1,601.95 5,753.2K
13:33 1,601.79 1,602.68 1,601.79 1,602.68 4,890.9K
13:34 1,603.07 1,603.07 1,602.27 1,602.69 3,070.4K
13:35 1,603.09 1,603.98 1,603.09 1,603.98 3,873.1K
13:36 1,603.91 1,605.33 1,603.91 1,605.05 7,876.4K
13:37 1,604.89 1,604.93 1,604.71 1,604.71 3,880.2K
13:38 1,604.79 1,604.79 1,603.56 1,603.56 4,389.9K
13:39 1,603.79 1,604.05 1,603.53 1,603.53 2,875.2K
13:40 1,603.52 1,604.86 1,603.52 1,604.86 1,608.1K
13:41 1,604.90 1,605.06 1,604.24 1,604.24 851.5K
13:42 1,603.86 1,603.91 1,603.73 1,603.73 1,072.7K
13:43 1,603.79 1,604.30 1,603.79 1,604.30 1,125.2K
13:44 1,604.59 1,605.14 1,604.59 1,605.05 878.1K
13:45 1,605.14 1,605.14 1,604.71 1,604.76 1,294.8K
13:46 1,604.96 1,605.64 1,604.96 1,605.64 380.1K
13:47 1,605.94 1,606.20 1,605.58 1,606.20 1,303.7K
13:48 1,606.12 1,606.62 1,606.12 1,606.62 3,943.7K
13:49 1,606.67 1,607.16 1,606.67 1,607.02 4,357.4K
13:50 1,607.29 1,609.65 1,607.29 1,609.65 6,004.0K
13:51 1,609.46 1,610.86 1,609.46 1,610.86 6,179.1K
13:52 1,610.77 1,610.91 1,610.39 1,610.39 3,737.7K
13:53 1,610.41 1,610.63 1,610.22 1,610.55 3,818.4K
13:54 1,610.28 1,610.36 1,609.83 1,610.02 3,202.8K
13:55 1,610.63 1,610.63 1,610.36 1,610.36 1,931.3K
13:56 1,610.24 1,610.40 1,610.24 1,610.29 2,169.2K
13:57 1,610.35 1,610.37 1,609.99 1,610.37 2,378.5K
13:58 1,610.45 1,611.02 1,610.45 1,611.02 2,397.4K
13:59 1,611.21 1,611.21 1,610.94 1,611.18 1,762.2K
14:00 1,611.44 1,612.73 1,611.44 1,612.04 3,224.4K
14:01 1,612.33 1,612.44 1,612.21 1,612.44 789.2K
14:02 1,612.53 1,613.02 1,612.48 1,612.48 705.1K
14:03 1,612.66 1,612.66 1,611.63 1,611.73 1,532.8K
14:04 1,611.95 1,612.04 1,611.72 1,611.72 618.2K
14:05 1,611.44 1,611.84 1,611.44 1,611.77 1,786.0K
14:06 1,611.91 1,611.91 1,611.13 1,611.13 2,301.6K
14:07 1,611.36 1,611.52 1,610.61 1,611.39 9,838.0K
14:08 1,611.68 1,611.85 1,611.68 1,611.68 1,129.5K
14:09 1,612.13 1,613.07 1,612.08 1,613.07 2,642.4K
14:10 1,612.77 1,613.84 1,612.77 1,613.84 2,484.7K
14:11 1,613.96 1,614.74 1,613.96 1,614.74 3,394.6K
14:12 1,614.98 1,615.31 1,614.98 1,614.99 3,999.5K
14:13 1,615.01 1,615.48 1,615.01 1,615.40 2,450.4K
14:14 1,614.77 1,615.18 1,614.72 1,614.72 1,701.2K
14:15 1,614.45 1,614.45 1,613.83 1,613.86 3,418.9K
14:16 1,613.85 1,614.20 1,613.85 1,614.18 5,963.3K
14:17 1,614.31 1,614.72 1,613.56 1,613.56 6,172.9K
14:18 1,612.98 1,613.43 1,612.95 1,612.95 9,082.3K
14:19 1,614.14 1,614.14 1,613.93 1,614.06 3,764.5K
14:20 1,614.27 1,614.27 1,613.71 1,613.80 2,148.0K
14:21 1,613.95 1,614.01 1,613.71 1,613.87 2,808.1K
14:22 1,614.00 1,614.52 1,614.00 1,614.52 1,387.8K
14:23 1,614.28 1,615.12 1,614.10 1,615.12 2,261.9K
14:24 1,615.14 1,616.91 1,615.14 1,616.91 4,831.2K
14:25 1,616.93 1,618.21 1,616.93 1,618.21 1,678.2K
14:26 1,618.19 1,618.19 1,617.51 1,617.51 1,713.1K
14:27 1,617.53 1,617.65 1,617.19 1,617.19 4,292.4K
14:28 1,617.04 1,617.39 1,617.04 1,617.28 1,303.0K
14:29 1,617.21 1,617.30 1,617.11 1,617.22 6,251.5K
14:30 1,617.33 1,617.93 1,617.26 1,617.26 6,490.0K
14:31 1,616.90 1,616.90 1,616.18 1,616.18 4,302.0K
14:32 1,615.78 1,616.05 1,615.78 1,616.05 1,218.4K
14:33 1,616.29 1,616.31 1,616.06 1,616.06 3,380.0K
14:34 1,615.52 1,615.94 1,614.83 1,614.83 4,944.2K
14:35 1,614.85 1,615.71 1,614.85 1,615.71 2,325.8K
14:36 1,615.82 1,616.02 1,615.77 1,616.02 829.7K
14:37 1,615.91 1,617.06 1,615.91 1,617.06 3,601.1K
14:38 1,617.16 1,617.30 1,617.00 1,617.30 1,298.8K
14:39 1,617.31 1,617.31 1,616.67 1,617.03 2,740.5K
14:40 1,616.98 1,617.13 1,616.85 1,617.13 1,358.8K
14:41 1,616.73 1,616.82 1,616.52 1,616.82 785.8K
14:42 1,616.77 1,616.91 1,615.59 1,615.59 2,381.9K
14:43 1,615.23 1,615.23 1,614.59 1,614.59 2,941.6K
14:44 1,614.51 1,614.51 1,613.92 1,613.92 2,993.4K
14:45 1,613.85 1,614.09 1,613.56 1,613.56 5,060.7K
14:46 1,613.81 1,614.13 1,613.81 1,614.13 1,770.9K
14:47 1,613.88 1,614.52 1,613.80 1,614.52 3,203.2K
14:48 1,615.52 1,616.27 1,615.52 1,615.72 2,455.8K
14:49 1,615.20 1,616.17 1,615.20 1,615.95 3,228.3K
14:50 1,616.34 1,616.78 1,616.34 1,616.73 1,226.4K
14:51 1,616.05 1,616.45 1,616.05 1,616.42 1,165.0K
14:52 1,616.49 1,616.49 1,615.77 1,616.02 1,120.8K
14:53 1,615.86 1,615.86 1,614.45 1,614.45 1,369.3K
14:54 1,614.27 1,614.96 1,614.27 1,614.96 706.9K
14:55 1,614.22 1,614.42 1,614.06 1,614.11 1,977.1K
14:56 1,614.33 1,614.33 1,613.07 1,613.07 2,499.9K
14:57 1,611.68 1,611.80 1,611.14 1,611.80 8,192.9K
14:58 1,612.11 1,612.26 1,612.02 1,612.26 3,794.3K
14:59 1,612.38 1,613.17 1,612.38 1,613.17 652.0K
15:00 1,613.17 1,613.59 1,613.17 1,613.59 1,709.6K
15:01 1,614.22 1,614.55 1,614.17 1,614.17 2,342.1K
15:02 1,614.29 1,614.78 1,614.19 1,614.78 2,091.5K
15:03 1,614.59 1,614.83 1,614.54 1,614.54 897.3K
15:04 1,614.31 1,614.59 1,614.19 1,614.59 1,563.6K
15:05 1,614.41 1,616.97 1,614.41 1,616.97 4,615.9K
15:06 1,617.52 1,617.52 1,616.94 1,617.29 3,582.9K
15:07 1,617.38 1,617.71 1,617.24 1,617.71 3,852.3K
15:08 1,618.08 1,620.40 1,618.08 1,620.40 6,429.1K
15:09 1,620.27 1,620.96 1,620.27 1,620.92 4,690.0K
15:10 1,621.54 1,621.79 1,621.18 1,621.18 2,997.9K
15:11 1,621.07 1,622.32 1,621.07 1,622.32 2,192.4K
15:12 1,622.47 1,622.82 1,622.01 1,622.82 5,349.4K
15:13 1,623.27 1,623.27 1,622.91 1,622.91 7,826.4K
15:14 1,623.19 1,624.27 1,623.10 1,624.27 5,492.7K
15:15 1,624.00 1,624.40 1,623.94 1,624.40 3,594.0K
15:16 1,624.20 1,624.25 1,624.20 1,624.23 2,267.6K
15:17 1,624.31 1,624.59 1,624.31 1,624.44 3,752.6K
15:18 1,623.91 1,624.46 1,623.91 1,624.46 3,602.2K
15:19 1,624.39 1,625.17 1,624.39 1,625.17 2,671.8K
15:20 1,625.18 1,625.30 1,625.14 1,625.21 1,930.5K
15:21 1,625.04 1,625.04 1,624.69 1,624.69 1,398.0K
15:22 1,624.68 1,625.50 1,624.58 1,625.50 3,510.9K
15:23 1,625.34 1,625.46 1,625.32 1,625.37 1,771.4K
15:24 1,625.69 1,625.79 1,625.31 1,625.31 1,894.9K
15:25 1,625.16 1,625.70 1,625.16 1,625.70 1,484.0K
15:26 1,625.77 1,625.91 1,625.77 1,625.83 783.5K
15:27 1,626.13 1,626.24 1,626.10 1,626.10 1,840.0K
15:28 1,626.10 1,626.18 1,625.56 1,625.56 1,770.9K
15:29 1,625.53 1,625.58 1,625.53 1,625.57 847.7K
15:30 1,625.62 1,626.02 1,625.62 1,626.02 2,764.3K
15:31 1,626.21 1,626.26 1,626.04 1,626.04 3,804.0K
15:32 1,626.14 1,626.30 1,625.97 1,626.08 1,223.1K
15:33 1,625.89 1,626.13 1,625.81 1,626.13 2,725.8K
15:34 1,626.51 1,626.67 1,626.51 1,626.62 2,832.1K
15:35 1,626.62 1,626.63 1,626.62 1,626.62 1,368.9K
15:36 1,626.40 1,626.60 1,626.34 1,626.34 4,445.0K
15:37 1,626.51 1,626.92 1,626.51 1,626.90 7,854.9K
15:38 1,626.94 1,627.15 1,626.94 1,626.96 1,501.7K
15:39 1,626.79 1,627.03 1,626.79 1,626.85 2,375.6K
15:40 1,626.98 1,626.98 1,626.01 1,626.16 2,298.1K
15:41 1,626.06 1,626.74 1,626.06 1,626.74 2,765.1K
15:42 1,626.46 1,626.46 1,624.10 1,624.24 4,639.7K
15:43 1,624.17 1,624.17 1,623.52 1,623.52 1,951.1K
15:44 1,623.52 1,623.70 1,623.25 1,623.51 3,821.4K
15:45 1,623.35 1,623.64 1,623.35 1,623.64 1,106.0K
15:46 1,624.03 1,625.46 1,624.03 1,625.46 996.1K
15:47 1,624.68 1,624.96 1,624.68 1,624.85 1,083.5K
15:48 1,625.14 1,625.63 1,625.14 1,625.49 1,065.5K
15:49 1,625.87 1,625.87 1,625.16 1,625.62 384.8K
15:50 1,625.21 1,625.77 1,625.21 1,625.66 1,128.2K
15:51 1,625.81 1,625.81 1,625.50 1,625.50 4,974.7K
15:52 1,625.91 1,626.01 1,625.48 1,626.01 4,150.4K
15:53 1,625.64 1,626.28 1,625.64 1,626.02 1,025.0K
15:54 1,625.92 1,626.07 1,625.12 1,625.12 1,621.9K
15:55 1,624.48 1,624.50 1,624.20 1,624.50 1,717.9K
15:56 1,624.49 1,624.80 1,624.49 1,624.63 1,315.2K
15:57 1,625.06 1,625.06 1,623.49 1,623.49 2,685.9K
15:58 1,623.62 1,623.88 1,623.37 1,623.68 4,019.4K
15:59 1,623.72 1,623.72 1,622.90 1,622.96 9,026.9K
16:00 1,622.99 1,623.81 1,622.99 1,623.81 5,179.0K
16:01 1,623.61 1,623.61 1,622.25 1,622.25 1,569.3K
16:02 1,621.90 1,621.90 1,621.22 1,621.26 4,307.9K
16:03 1,621.03 1,621.26 1,620.79 1,620.79 5,696.9K
16:04 1,620.94 1,620.94 1,620.78 1,620.86 2,105.7K
16:05 1,621.38 1,621.50 1,621.17 1,621.17 1,975.5K
16:06 1,621.57 1,621.95 1,621.55 1,621.95 579.3K
16:07 1,621.61 1,621.61 1,621.31 1,621.45 2,906.4K
16:08 1,621.33 1,621.38 1,621.04 1,621.04 840.8K
16:09 1,621.14 1,621.14 1,620.78 1,620.78 867.8K
16:10 1,620.40 1,621.20 1,620.40 1,621.20 734.4K
16:11 1,620.91 1,621.55 1,620.82 1,621.55 656.6K
16:12 1,621.68 1,622.49 1,621.68 1,622.49 1,087.2K
16:13 1,623.06 1,623.32 1,623.06 1,623.32 3,935.6K
16:14 1,622.77 1,623.55 1,622.77 1,623.48 6,379.2K
16:15 1,623.62 1,623.64 1,623.34 1,623.45 862.7K
16:16 1,623.27 1,623.39 1,623.21 1,623.39 1,098.8K
16:17 1,623.99 1,624.43 1,623.99 1,624.43 3,918.8K
16:18 1,624.33 1,625.74 1,624.33 1,625.74 5,298.6K
16:19 1,625.75 1,626.04 1,625.75 1,625.89 2,128.7K
16:20 1,625.65 1,625.92 1,625.65 1,625.92 2,513.2K
16:21 1,625.75 1,625.75 1,625.20 1,625.20 1,788.5K
16:22 1,625.06 1,625.06 1,624.52 1,624.52 1,513.8K
16:23 1,624.85 1,625.03 1,624.83 1,625.03 3,058.7K
16:24 1,624.71 1,624.95 1,624.71 1,624.95 1,478.4K
16:25 1,625.10 1,625.45 1,625.01 1,625.45 2,301.4K
16:26 1,625.73 1,626.23 1,625.73 1,625.89 3,240.6K
16:27 1,626.00 1,626.41 1,626.00 1,626.41 1,970.8K
16:28 1,626.25 1,626.42 1,626.06 1,626.06 2,504.2K
16:29 1,625.70 1,625.70 1,625.38 1,625.64 1,827.8K
16:30 1,625.50 1,625.78 1,624.52 1,624.52 3,526.4K
16:31 1,624.61 1,624.84 1,624.42 1,624.84 2,541.5K
16:32 1,624.48 1,625.38 1,624.48 1,625.36 7,106.3K
16:33 1,624.78 1,625.11 1,624.78 1,624.95 1,473.1K
16:34 1,625.17 1,625.29 1,624.56 1,625.29 2,238.6K
16:35 1,625.85 1,625.87 1,625.47 1,625.47 1,884.8K
16:36 1,625.38 1,625.89 1,625.38 1,625.89 503.2K
16:37 1,626.03 1,626.11 1,625.83 1,625.85 2,116.8K
16:38 1,626.21 1,626.45 1,626.21 1,626.27 854.9K
16:39 1,626.40 1,627.69 1,626.40 1,627.69 1,623.4K
16:40 1,627.64 1,627.67 1,627.38 1,627.38 1,233.0K
16:41 1,627.69 1,627.87 1,627.69 1,627.75 1,293.0K
16:42 1,627.38 1,627.74 1,627.38 1,627.40 941.3K
16:43 1,627.40 1,627.40 1,627.12 1,627.36 614.3K
16:44 1,627.33 1,627.53 1,627.33 1,627.37 4,287.8K
16:45 1,627.43 1,628.04 1,627.43 1,628.04 1,080.4K
16:46 1,628.24 1,628.47 1,628.24 1,628.45 2,023.4K
16:47 1,628.34 1,628.59 1,628.34 1,628.54 1,849.5K
16:48 1,628.25 1,628.30 1,627.89 1,627.89 1,604.0K
16:49 1,627.73 1,628.19 1,627.73 1,627.73 1,592.6K
16:50 1,627.95 1,627.95 1,627.40 1,627.76 2,442.2K
16:51 1,627.83 1,627.91 1,627.64 1,627.91 1,037.0K
16:52 1,627.88 1,627.93 1,627.84 1,627.84 4,550.9K
16:53 1,627.99 1,627.99 1,627.68 1,627.77 851.6K
16:54 1,627.72 1,627.75 1,627.62 1,627.65 1,021.0K
16:55 1,627.72 1,627.77 1,627.72 1,627.75 933.8K
16:56 1,627.11 1,627.33 1,626.36 1,626.36 2,776.6K
16:57 1,626.48 1,626.48 1,626.10 1,626.19 1,118.5K
16:58 1,625.89 1,626.14 1,625.76 1,625.76 672.2K
16:59 1,625.80 1,625.80 1,625.21 1,625.58 1,085.9K
17:00 1,625.61 1,627.20 1,625.61 1,627.20 1,297.6K
17:01 1,627.36 1,627.36 1,627.26 1,627.26 447.0K
17:02 1,627.33 1,627.33 1,627.17 1,627.28 400.5K
17:03 1,627.19 1,627.37 1,627.19 1,627.35 529.1K
17:04 1,627.25 1,627.25 1,626.94 1,626.94 918.2K
17:05 1,626.90 1,626.90 1,626.65 1,626.77 1,301.0K
17:06 1,626.72 1,627.24 1,626.72 1,627.24 559.3K
17:07 1,627.29 1,627.40 1,627.16 1,627.40 884.4K
17:08 1,627.44 1,627.44 1,627.07 1,627.07 542.8K
17:09 1,626.94 1,627.26 1,626.86 1,626.86 790.8K
17:10 1,626.73 1,626.85 1,626.00 1,626.00 1,593.2K
17:11 1,624.79 1,624.79 1,623.50 1,623.99 3,158.3K
17:12 1,623.56 1,623.64 1,623.56 1,623.64 1,153.0K
17:13 1,624.20 1,624.20 1,623.74 1,623.97 3,949.7K
17:14 1,623.94 1,624.00 1,623.54 1,623.77 2,322.5K
17:15 1,623.61 1,624.23 1,623.61 1,624.23 634.8K
17:16 1,624.21 1,624.89 1,624.21 1,624.89 699.5K
17:17 1,624.98 1,624.98 1,624.82 1,624.95 1,845.4K
17:18 1,625.47 1,625.47 1,625.22 1,625.33 1,124.1K
17:19 1,625.32 1,625.59 1,625.27 1,625.27 762.1K
17:20 1,625.40 1,625.64 1,625.40 1,625.50 1,156.0K
17:21 1,625.04 1,625.31 1,624.83 1,625.31 11,571.8K
17:22 1,625.50 1,625.65 1,625.36 1,625.36 2,150.4K
17:23 1,625.67 1,626.35 1,625.67 1,626.35 550.1K
17:24 1,626.44 1,626.48 1,626.24 1,626.25 718.2K
17:25 1,626.16 1,626.25 1,626.16 1,626.25 450.0K
17:26 1,626.18 1,626.64 1,626.18 1,626.64 2,279.8K
17:27 1,626.67 1,626.95 1,626.67 1,626.92 1,552.1K
17:28 1,626.85 1,627.12 1,626.78 1,626.78 2,141.4K
17:29 1,626.75 1,626.90 1,626.75 1,626.87 998.8K
17:30 1,627.14 1,627.36 1,626.93 1,626.93 1,790.2K
17:31 1,627.12 1,627.21 1,627.12 1,627.16 1,290.2K
17:32 1,627.06 1,627.06 1,626.80 1,626.96 1,293.8K
17:33 1,627.21 1,627.81 1,627.21 1,627.81 2,470.3K
17:34 1,627.85 1,628.03 1,627.85 1,628.00 1,621.8K
17:35 1,627.98 1,628.23 1,627.98 1,628.23 717.5K
17:36 1,628.63 1,629.76 1,628.63 1,629.76 4,526.1K
17:37 1,629.76 1,630.19 1,629.41 1,630.19 3,526.9K
17:38 1,630.52 1,630.66 1,630.38 1,630.38 7,370.5K
17:39 1,630.30 1,630.79 1,630.28 1,630.51 10,776.9K
17:40 1,630.43 1,631.09 1,630.43 1,631.04 2,870.1K
17:41 1,631.15 1,631.15 1,630.33 1,630.33 7,914.0K
17:42 1,630.40 1,630.67 1,630.37 1,630.67 2,184.5K
17:43 1,630.92 1,631.05 1,630.86 1,630.98 1,075.7K
17:44 1,631.61 1,631.61 1,630.97 1,631.22 4,953.1K
17:45 1,630.76 1,632.57 1,630.76 1,632.57 4,908.2K
17:46 1,632.52 1,632.52 1,632.25 1,632.31 2,108.2K
17:47 1,632.40 1,632.40 1,632.02 1,632.29 3,072.1K
17:48 1,632.07 1,632.07 1,631.47 1,631.47 2,922.2K
17:49 1,631.30 1,631.35 1,630.79 1,630.79 3,247.5K
17:50 1,630.51 1,631.56 1,630.51 1,631.56 2,170.6K
17:51 1,631.53 1,632.43 1,631.53 1,632.21 4,992.6K
17:52 1,632.14 1,632.39 1,631.66 1,631.66 2,058.2K
17:53 1,631.58 1,632.26 1,631.58 1,632.26 3,628.3K
17:54 1,631.97 1,632.86 1,631.97 1,632.86 11,943.2K
17:55 1,632.78 1,633.00 1,632.61 1,632.61 4,590.6K
17:56 1,632.63 1,633.71 1,632.48 1,633.71 8,709.2K
17:57 1,633.56 1,633.73 1,633.48 1,633.67 3,211.9K
17:58 1,633.87 1,634.14 1,633.62 1,633.62 2,938.7K
17:59 1,632.93 1,633.11 1,632.68 1,633.11 1,540.6K
18:00 1,633.19 1,633.92 1,633.19 1,633.55 4,488.8K
18:01 1,632.87 1,633.11 1,632.24 1,632.47 6,655.7K
18:02 1,632.37 1,632.37 1,631.44 1,631.44 1,828.9K
18:03 1,631.33 1,631.46 1,631.10 1,631.22 2,667.6K
18:04 1,631.10 1,631.25 1,630.80 1,630.80 4,717.7K
18:05 1,630.72 1,630.98 1,630.38 1,630.98 5,469.8K
18:06 1,630.66 1,630.66 1,629.38 1,630.08 10,599.4K
18:07 1,629.73 1,629.73 1,629.41 1,629.57 3,831.6K
18:08 1,629.47 1,629.47 1,629.34 1,629.34 3,274.1K
18:09 1,629.19 1,629.19 1,628.59 1,628.59 4,373.6K
18:10 1,628.54 1,631.46 1,628.54 1,631.46 8,943.7K
18:11 1,631.86 1,632.07 1,631.66 1,632.07 7,606.4K
18:12 1,632.08 1,632.70 1,632.08 1,632.38 2,804.1K
18:13 1,632.74 1,632.74 1,632.23 1,632.23 4,912.0K
18:14 1,632.08 1,632.27 1,631.41 1,631.41 1,587.3K
18:15 1,631.07 1,631.12 1,630.82 1,630.82 744.9K
18:16 1,632.07 1,632.83 1,632.05 1,632.83 3,548.3K
18:17 1,632.98 1,632.98 1,631.58 1,631.58 4,142.0K
18:18 1,631.67 1,631.67 1,630.25 1,630.25 5,811.0K
18:19 1,630.74 1,630.90 1,630.52 1,630.52 1,145.4K
18:20 1,630.06 1,630.06 1,627.45 1,627.45 6,141.9K
18:21 1,627.23 1,627.74 1,627.02 1,627.74 5,387.9K
18:22 1,627.20 1,627.20 1,626.53 1,626.63 5,845.9K
18:23 1,624.66 1,625.17 1,624.66 1,625.17 6,086.3K
18:24 1,624.85 1,624.85 1,624.66 1,624.70 3,108.0K
18:25 1,624.63 1,624.92 1,624.47 1,624.92 706.2K
18:26 1,625.36 1,626.86 1,625.36 1,626.86 3,435.6K
18:27 1,627.14 1,627.42 1,627.14 1,627.25 1,106.3K
18:28 1,627.82 1,627.88 1,627.48 1,627.48 1,841.1K
18:29 1,627.81 1,628.07 1,627.81 1,627.84 2,546.4K
18:30 1,627.79 1,628.08 1,627.79 1,627.85 2,361.7K
18:31 1,627.38 1,627.38 1,625.96 1,625.96 3,155.7K
18:32 1,625.95 1,625.95 1,625.65 1,625.65 944.4K
18:33 1,625.23 1,625.39 1,625.11 1,625.39 2,277.9K
18:34 1,625.05 1,625.64 1,625.05 1,625.33 3,242.2K
18:35 1,626.11 1,627.01 1,626.11 1,627.01 1,736.0K
18:36 1,626.01 1,626.18 1,625.62 1,625.62 5,214.7K
18:37 1,625.59 1,625.59 1,624.97 1,625.56 4,956.1K
18:38 1,625.23 1,625.57 1,624.44 1,624.44 2,918.5K
18:39 1,624.78 1,625.20 1,624.52 1,625.20 4,049.2K
18:40 1,625.15 1,625.15 1,625.15 1,625.15 78.8K
18:51 1,626.67 1,626.67 1,626.67 1,626.67 3,570.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available