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 1,686.68 1,686.68 1,686.15 1,686.15 5,806.2K
10:01 1,687.25 1,687.25 1,684.47 1,685.15 5,862.3K
10:02 1,683.76 1,684.40 1,681.46 1,681.46 6,530.8K
10:03 1,682.51 1,684.34 1,682.51 1,684.34 8,943.8K
10:04 1,685.20 1,685.52 1,684.95 1,685.52 3,943.8K
10:05 1,685.53 1,685.93 1,685.48 1,685.48 3,413.2K
10:06 1,685.11 1,685.11 1,684.41 1,685.10 4,689.4K
10:07 1,684.32 1,684.71 1,684.32 1,684.63 2,037.7K
10:08 1,684.81 1,685.00 1,683.65 1,685.00 7,019.8K
10:09 1,686.29 1,687.79 1,686.29 1,687.79 5,762.8K
10:10 1,687.86 1,689.58 1,687.86 1,689.58 7,183.2K
10:11 1,690.02 1,690.02 1,689.09 1,689.73 9,824.2K
10:12 1,689.82 1,690.57 1,689.76 1,690.57 5,937.8K
10:13 1,690.07 1,691.20 1,689.99 1,691.20 6,830.3K
10:14 1,691.57 1,691.57 1,691.20 1,691.20 6,167.2K
10:15 1,691.13 1,691.19 1,690.30 1,690.30 5,093.5K
10:16 1,690.43 1,690.43 1,689.95 1,689.96 2,676.3K
10:17 1,689.46 1,690.12 1,689.46 1,690.12 4,027.3K
10:18 1,690.23 1,691.18 1,690.23 1,690.55 4,330.4K
10:19 1,689.46 1,689.46 1,689.12 1,689.18 6,853.0K
10:20 1,689.50 1,689.62 1,689.20 1,689.62 2,024.4K
10:21 1,689.66 1,689.66 1,689.29 1,689.29 6,601.1K
10:22 1,689.65 1,690.38 1,689.65 1,689.88 4,267.7K
10:23 1,690.50 1,691.97 1,690.50 1,691.97 4,887.3K
10:24 1,691.55 1,692.26 1,691.48 1,692.26 5,255.1K
10:25 1,692.09 1,692.09 1,691.59 1,691.99 3,687.3K
10:26 1,693.11 1,693.37 1,693.11 1,693.37 6,081.4K
10:27 1,693.41 1,693.41 1,693.18 1,693.38 3,751.3K
10:28 1,693.16 1,693.18 1,692.57 1,692.57 1,801.7K
10:29 1,692.21 1,692.21 1,691.49 1,691.70 5,875.7K
10:30 1,691.27 1,691.27 1,689.98 1,690.27 2,259.2K
10:31 1,690.37 1,690.53 1,689.90 1,690.46 5,415.8K
10:32 1,690.79 1,690.87 1,690.54 1,690.57 1,329.6K
10:33 1,690.65 1,691.14 1,690.26 1,690.50 5,489.3K
10:34 1,690.32 1,690.80 1,690.32 1,690.80 1,824.8K
10:35 1,690.73 1,693.08 1,690.73 1,693.08 5,758.4K
10:36 1,692.66 1,693.00 1,692.66 1,692.91 5,624.7K
10:37 1,692.81 1,693.86 1,692.81 1,693.86 8,202.7K
10:38 1,693.49 1,694.55 1,693.49 1,694.55 7,337.5K
10:39 1,694.39 1,695.34 1,694.39 1,695.34 5,505.8K
10:40 1,695.13 1,695.40 1,694.78 1,694.78 4,110.1K
10:41 1,694.68 1,694.75 1,694.63 1,694.63 1,664.1K
10:42 1,694.35 1,694.75 1,694.24 1,694.24 2,880.5K
10:43 1,694.81 1,695.16 1,694.69 1,695.16 2,490.5K
10:44 1,695.00 1,695.11 1,694.60 1,694.89 2,037.7K
10:45 1,694.96 1,694.98 1,694.67 1,694.92 3,591.3K
10:46 1,694.90 1,695.05 1,694.29 1,694.43 1,677.1K
10:47 1,694.34 1,694.34 1,693.71 1,693.90 1,577.6K
10:48 1,693.74 1,694.50 1,693.40 1,694.50 6,356.4K
10:49 1,694.37 1,694.40 1,694.00 1,694.00 1,851.8K
10:50 1,694.00 1,694.00 1,693.47 1,693.47 1,145.6K
10:51 1,693.10 1,693.56 1,693.10 1,693.54 2,087.1K
10:52 1,693.34 1,693.34 1,693.04 1,693.22 2,200.1K
10:53 1,693.63 1,693.63 1,693.36 1,693.36 1,923.5K
10:54 1,693.18 1,694.27 1,692.97 1,694.27 1,764.0K
10:55 1,694.58 1,695.04 1,694.11 1,694.94 6,134.3K
10:56 1,696.11 1,696.36 1,695.84 1,696.36 12,187.0K
10:57 1,696.11 1,697.05 1,696.11 1,697.05 7,508.3K
10:58 1,697.85 1,697.85 1,697.49 1,697.85 5,949.7K
10:59 1,698.44 1,699.28 1,698.44 1,699.28 6,863.1K
11:00 1,699.20 1,699.72 1,699.20 1,699.72 11,092.6K
11:01 1,700.12 1,700.47 1,699.28 1,699.28 8,215.1K
11:02 1,698.98 1,699.03 1,698.26 1,699.03 1,800.5K
11:03 1,698.91 1,699.09 1,698.65 1,699.09 2,475.8K
11:04 1,698.96 1,698.96 1,698.26 1,698.56 3,701.1K
11:05 1,698.67 1,698.97 1,698.63 1,698.97 3,319.0K
11:06 1,698.34 1,698.34 1,697.78 1,698.04 1,802.1K
11:07 1,698.30 1,698.30 1,697.47 1,697.70 1,964.3K
11:08 1,697.62 1,697.83 1,697.62 1,697.83 2,251.3K
11:09 1,698.49 1,698.56 1,697.94 1,698.38 1,921.8K
11:10 1,698.28 1,698.55 1,698.28 1,698.55 1,305.0K
11:11 1,698.23 1,698.41 1,698.10 1,698.41 2,044.9K
11:12 1,698.28 1,698.70 1,698.28 1,698.70 1,780.9K
11:13 1,698.43 1,698.43 1,698.05 1,698.05 906.5K
11:14 1,697.54 1,698.38 1,697.54 1,698.38 6,879.3K
11:15 1,698.57 1,698.57 1,697.83 1,697.83 1,654.6K
11:16 1,698.09 1,698.33 1,697.88 1,697.88 655.5K
11:17 1,698.08 1,698.18 1,698.08 1,698.12 710.3K
11:18 1,697.58 1,697.58 1,696.77 1,697.04 1,480.5K
11:19 1,696.93 1,697.32 1,696.93 1,697.31 457.4K
11:20 1,696.95 1,697.06 1,696.92 1,696.92 686.4K
11:21 1,696.89 1,696.91 1,696.76 1,696.76 3,939.1K
11:22 1,697.02 1,697.02 1,696.02 1,696.07 10,915.7K
11:23 1,696.42 1,696.42 1,696.03 1,696.03 2,417.0K
11:24 1,696.24 1,696.72 1,696.24 1,696.59 2,183.2K
11:25 1,696.21 1,696.65 1,696.06 1,696.07 2,207.8K
11:26 1,696.26 1,696.56 1,696.26 1,696.50 1,137.5K
11:27 1,696.40 1,696.54 1,696.40 1,696.54 2,565.3K
11:28 1,696.99 1,697.29 1,696.81 1,697.20 3,709.7K
11:29 1,697.32 1,697.32 1,697.04 1,697.04 1,330.9K
11:30 1,696.72 1,696.72 1,695.55 1,695.55 7,406.7K
11:31 1,695.41 1,695.41 1,694.88 1,694.88 3,030.8K
11:32 1,694.46 1,694.46 1,694.10 1,694.10 11,513.0K
11:33 1,693.99 1,694.13 1,693.86 1,694.05 2,965.2K
11:34 1,693.86 1,694.18 1,693.86 1,694.18 2,802.8K
11:35 1,693.96 1,693.96 1,692.97 1,692.97 2,560.1K
11:36 1,692.98 1,692.98 1,692.67 1,692.71 1,922.8K
11:37 1,692.59 1,692.71 1,692.59 1,692.69 2,489.3K
11:38 1,692.46 1,693.13 1,692.39 1,692.39 5,150.1K
11:39 1,692.21 1,692.21 1,691.67 1,691.67 2,036.8K
11:40 1,691.31 1,691.31 1,691.05 1,691.08 4,730.3K
11:41 1,691.07 1,691.59 1,691.04 1,691.04 3,262.8K
11:42 1,691.73 1,691.73 1,690.62 1,690.62 5,434.6K
11:43 1,690.91 1,690.91 1,688.08 1,688.63 10,507.6K
11:44 1,688.63 1,688.64 1,688.34 1,688.64 2,302.0K
11:45 1,688.50 1,688.67 1,688.45 1,688.51 5,814.1K
11:46 1,688.59 1,688.59 1,686.75 1,686.75 18,163.2K
11:47 1,686.79 1,687.43 1,686.79 1,687.29 3,142.6K
11:48 1,686.92 1,686.92 1,686.28 1,686.62 10,335.2K
11:49 1,686.52 1,686.52 1,685.91 1,685.91 6,471.3K
11:50 1,685.89 1,686.00 1,685.82 1,686.00 4,536.0K
11:51 1,685.78 1,686.77 1,685.78 1,686.69 6,669.6K
11:52 1,686.84 1,686.84 1,686.19 1,686.67 6,178.2K
11:53 1,686.78 1,687.35 1,686.78 1,686.95 1,863.1K
11:54 1,687.17 1,687.18 1,687.00 1,687.00 4,406.3K
11:55 1,686.97 1,687.25 1,686.93 1,686.93 3,914.6K
11:56 1,686.83 1,687.36 1,686.83 1,687.13 1,829.1K
11:57 1,687.17 1,687.31 1,687.03 1,687.31 1,912.1K
11:58 1,687.57 1,687.57 1,687.50 1,687.52 1,166.5K
11:59 1,687.37 1,687.37 1,686.81 1,687.01 3,337.0K
12:00 1,687.06 1,687.43 1,687.06 1,687.43 4,020.3K
12:01 1,687.22 1,687.33 1,687.12 1,687.12 2,484.4K
12:02 1,686.97 1,687.21 1,686.81 1,687.07 4,422.5K
12:03 1,686.82 1,687.40 1,686.82 1,687.40 4,728.5K
12:04 1,687.39 1,687.64 1,687.39 1,687.56 4,249.2K
12:05 1,687.37 1,687.74 1,687.24 1,687.24 4,456.6K
12:06 1,687.15 1,687.80 1,687.15 1,687.63 2,918.8K
12:07 1,687.65 1,687.65 1,686.73 1,687.63 2,858.2K
12:08 1,687.04 1,687.04 1,686.63 1,686.65 2,707.8K
12:09 1,686.88 1,687.03 1,686.69 1,686.91 2,251.9K
12:10 1,686.81 1,686.81 1,686.33 1,686.34 5,379.7K
12:11 1,685.79 1,686.87 1,685.79 1,686.87 3,348.0K
12:12 1,686.68 1,686.68 1,686.48 1,686.55 1,305.9K
12:13 1,686.49 1,686.52 1,686.48 1,686.48 4,513.5K
12:14 1,686.37 1,686.49 1,686.17 1,686.49 2,273.5K
12:15 1,685.82 1,685.82 1,685.47 1,685.47 6,149.4K
12:16 1,685.47 1,685.87 1,685.47 1,685.65 3,717.9K
12:17 1,685.77 1,685.83 1,685.61 1,685.68 2,884.6K
12:18 1,685.88 1,685.88 1,685.53 1,685.53 1,292.1K
12:19 1,685.50 1,685.64 1,685.43 1,685.63 1,441.5K
12:20 1,685.01 1,685.78 1,684.94 1,685.78 1,406.5K
12:21 1,685.64 1,685.64 1,685.23 1,685.32 2,929.9K
12:22 1,685.57 1,685.65 1,685.22 1,685.22 4,426.1K
12:23 1,686.26 1,686.31 1,686.26 1,686.28 5,773.5K
12:24 1,686.31 1,686.31 1,685.66 1,685.66 1,819.3K
12:25 1,685.75 1,685.75 1,685.48 1,685.48 2,347.0K
12:26 1,685.81 1,685.86 1,685.81 1,685.86 4,982.3K
12:27 1,685.67 1,685.96 1,685.56 1,685.61 3,371.9K
12:28 1,685.67 1,685.67 1,684.76 1,684.76 2,852.9K
12:29 1,684.78 1,684.91 1,684.70 1,684.91 2,404.1K
12:30 1,684.88 1,684.88 1,683.99 1,683.99 3,009.3K
12:31 1,684.39 1,684.51 1,683.58 1,683.58 12,398.5K
12:32 1,683.56 1,683.56 1,682.78 1,683.30 6,240.3K
12:33 1,682.79 1,682.79 1,681.68 1,681.68 6,442.0K
12:34 1,682.05 1,682.05 1,681.09 1,681.09 9,494.0K
12:35 1,681.62 1,681.79 1,681.62 1,681.66 1,601.8K
12:36 1,681.49 1,681.55 1,681.03 1,681.21 7,441.7K
12:37 1,681.01 1,681.17 1,680.87 1,680.87 4,971.8K
12:38 1,680.89 1,680.89 1,679.78 1,679.78 4,782.8K
12:39 1,680.08 1,680.21 1,680.08 1,680.12 4,005.7K
12:40 1,679.83 1,680.25 1,679.49 1,680.25 6,409.8K
12:41 1,680.01 1,680.01 1,679.85 1,679.94 7,974.8K
12:42 1,680.11 1,680.44 1,680.07 1,680.44 1,645.2K
12:43 1,680.49 1,680.49 1,680.12 1,680.12 4,088.6K
12:44 1,679.73 1,679.73 1,678.51 1,678.51 7,964.5K
12:45 1,677.36 1,677.36 1,676.63 1,676.63 13,452.1K
12:46 1,676.82 1,676.82 1,675.94 1,675.94 5,766.9K
12:47 1,676.53 1,677.07 1,676.53 1,676.62 1,546.8K
12:48 1,677.08 1,677.08 1,676.53 1,676.82 2,176.1K
12:49 1,677.26 1,677.35 1,677.04 1,677.04 1,452.2K
12:50 1,677.01 1,677.59 1,676.98 1,676.98 4,286.3K
12:51 1,676.93 1,677.26 1,676.58 1,677.26 8,495.3K
12:52 1,677.46 1,677.56 1,677.01 1,677.01 3,307.1K
12:53 1,676.86 1,676.86 1,676.67 1,676.86 1,838.4K
12:54 1,676.74 1,678.22 1,676.74 1,678.22 1,455.2K
12:55 1,678.00 1,678.00 1,677.53 1,677.65 2,279.3K
12:56 1,677.87 1,678.26 1,677.87 1,678.26 1,799.6K
12:57 1,678.71 1,679.64 1,678.71 1,679.64 2,718.2K
12:58 1,679.89 1,680.29 1,679.84 1,680.29 3,688.9K
12:59 1,680.11 1,680.11 1,679.41 1,679.56 2,085.4K
13:00 1,680.04 1,680.04 1,678.44 1,678.46 1,423.3K
13:01 1,678.45 1,679.45 1,678.42 1,679.45 1,628.3K
13:02 1,679.60 1,679.96 1,679.60 1,679.96 2,805.5K
13:03 1,679.58 1,679.90 1,679.58 1,679.71 651.5K
13:04 1,679.46 1,679.60 1,679.18 1,679.26 2,205.4K
13:05 1,679.23 1,679.23 1,678.86 1,679.02 4,004.9K
13:06 1,679.06 1,679.06 1,678.66 1,678.95 840.6K
13:07 1,679.00 1,679.22 1,678.99 1,679.22 2,798.2K
13:08 1,679.22 1,681.44 1,679.22 1,681.44 5,211.6K
13:09 1,681.40 1,682.00 1,681.10 1,681.10 2,982.2K
13:10 1,681.60 1,681.63 1,681.25 1,681.63 2,759.1K
13:11 1,681.08 1,681.08 1,680.67 1,680.67 2,615.3K
13:12 1,680.30 1,681.87 1,680.30 1,681.87 1,577.1K
13:13 1,681.92 1,681.98 1,681.46 1,681.47 1,015.8K
13:14 1,681.56 1,681.71 1,681.56 1,681.71 1,127.2K
13:15 1,681.86 1,681.86 1,681.00 1,681.00 3,113.9K
13:16 1,680.90 1,681.05 1,680.79 1,681.03 1,090.5K
13:17 1,681.05 1,681.15 1,680.69 1,680.69 2,773.5K
13:18 1,680.52 1,680.52 1,680.16 1,680.19 1,075.3K
13:19 1,680.06 1,680.60 1,680.06 1,680.51 1,226.2K
13:20 1,680.65 1,680.70 1,680.38 1,680.57 1,895.9K
13:21 1,680.27 1,681.22 1,680.27 1,681.22 1,465.7K
13:22 1,681.10 1,681.22 1,680.81 1,680.81 516.4K
13:23 1,680.84 1,681.57 1,680.84 1,681.57 1,707.3K
13:24 1,681.64 1,682.42 1,681.64 1,682.42 3,170.7K
13:25 1,682.84 1,682.88 1,682.84 1,682.86 2,840.5K
13:26 1,682.94 1,682.94 1,682.56 1,682.56 2,390.7K
13:27 1,682.25 1,682.25 1,682.13 1,682.23 1,214.4K
13:28 1,682.05 1,682.42 1,682.05 1,682.28 1,264.5K
13:29 1,682.12 1,682.12 1,681.77 1,681.92 1,723.4K
13:30 1,682.26 1,682.26 1,682.13 1,682.22 934.6K
13:31 1,681.99 1,683.38 1,681.99 1,683.35 2,668.3K
13:32 1,683.22 1,683.22 1,682.52 1,682.76 3,277.5K
13:33 1,682.46 1,682.46 1,681.83 1,682.08 791.6K
13:34 1,682.16 1,682.16 1,681.36 1,681.54 1,370.2K
13:35 1,681.76 1,681.81 1,681.56 1,681.73 1,823.4K
13:36 1,682.12 1,682.29 1,682.11 1,682.11 913.4K
13:37 1,682.22 1,682.22 1,682.05 1,682.05 749.9K
13:38 1,682.36 1,682.49 1,682.31 1,682.31 816.7K
13:39 1,682.29 1,682.49 1,682.29 1,682.49 589.2K
13:40 1,683.64 1,684.25 1,683.64 1,684.25 5,803.0K
13:41 1,685.07 1,685.23 1,685.07 1,685.23 1,677.2K
13:42 1,685.16 1,685.23 1,684.93 1,685.23 2,205.3K
13:43 1,685.25 1,685.25 1,684.51 1,684.51 1,515.6K
13:44 1,684.67 1,684.67 1,684.17 1,684.17 1,585.7K
13:45 1,684.18 1,684.42 1,684.18 1,684.42 1,237.4K
13:46 1,683.85 1,683.85 1,683.54 1,683.59 1,846.0K
13:47 1,683.26 1,683.46 1,683.12 1,683.46 920.7K
13:48 1,683.46 1,683.46 1,683.16 1,683.17 972.6K
13:49 1,682.99 1,683.05 1,682.99 1,683.05 1,276.9K
13:50 1,683.08 1,683.08 1,682.82 1,683.01 934.2K
13:51 1,682.92 1,683.27 1,682.87 1,682.87 4,082.1K
13:52 1,682.89 1,682.89 1,682.73 1,682.77 7,343.6K
13:53 1,682.82 1,682.82 1,681.92 1,681.92 2,148.1K
13:54 1,681.84 1,681.85 1,681.64 1,681.85 2,015.9K
13:55 1,681.53 1,681.53 1,681.42 1,681.42 1,207.0K
13:56 1,681.46 1,681.53 1,681.46 1,681.46 1,049.4K
13:57 1,681.78 1,681.84 1,681.41 1,681.41 1,114.8K
13:58 1,681.49 1,681.72 1,681.49 1,681.72 1,006.3K
13:59 1,681.39 1,681.99 1,681.39 1,681.99 1,139.3K
14:00 1,681.62 1,681.62 1,681.42 1,681.60 1,152.0K
14:01 1,681.59 1,681.59 1,681.41 1,681.45 1,443.2K
14:02 1,681.47 1,681.47 1,681.32 1,681.40 2,474.7K
14:03 1,680.86 1,681.64 1,680.86 1,681.64 582.3K
14:04 1,681.26 1,681.59 1,681.26 1,681.37 1,784.1K
14:05 1,681.78 1,681.78 1,681.46 1,681.46 1,838.2K
14:06 1,681.30 1,681.64 1,681.30 1,681.64 3,081.1K
14:07 1,681.35 1,681.35 1,681.05 1,681.05 2,091.4K
14:08 1,680.96 1,680.96 1,680.80 1,680.81 2,077.1K
14:09 1,680.31 1,680.56 1,680.27 1,680.56 10,263.2K
14:10 1,680.54 1,680.54 1,680.24 1,680.24 1,111.9K
14:11 1,680.11 1,680.14 1,679.99 1,679.99 1,660.1K
14:12 1,680.19 1,680.34 1,679.96 1,679.96 3,821.5K
14:13 1,680.22 1,680.22 1,679.80 1,680.07 5,195.0K
14:14 1,680.13 1,680.37 1,680.13 1,680.30 786.9K
14:15 1,680.26 1,680.41 1,680.21 1,680.21 872.6K
14:16 1,680.09 1,680.27 1,679.95 1,679.95 1,676.7K
14:17 1,679.87 1,680.57 1,679.87 1,680.57 750.2K
14:18 1,680.82 1,680.92 1,680.82 1,680.88 920.1K
14:19 1,680.90 1,680.90 1,680.70 1,680.70 1,766.6K
14:20 1,680.72 1,680.78 1,680.72 1,680.78 1,232.3K
14:21 1,680.75 1,680.82 1,680.75 1,680.81 976.2K
14:22 1,680.84 1,681.21 1,680.64 1,681.21 947.7K
14:23 1,681.39 1,681.58 1,681.39 1,681.45 1,174.5K
14:24 1,681.70 1,682.34 1,681.70 1,682.34 2,787.5K
14:25 1,682.28 1,682.66 1,682.28 1,682.66 1,628.0K
14:26 1,682.56 1,682.67 1,682.49 1,682.67 1,288.3K
14:27 1,682.54 1,683.14 1,682.54 1,683.14 1,897.9K
14:28 1,683.18 1,683.21 1,682.94 1,683.21 1,657.1K
14:29 1,683.27 1,683.27 1,682.84 1,683.01 1,244.9K
14:30 1,683.17 1,683.62 1,683.08 1,683.62 1,376.5K
14:31 1,684.04 1,684.69 1,684.04 1,684.63 4,672.6K
14:32 1,684.78 1,685.13 1,684.78 1,685.13 1,685.5K
14:33 1,685.05 1,685.05 1,684.63 1,684.79 1,079.5K
14:34 1,684.90 1,685.52 1,684.88 1,685.43 1,946.2K
14:35 1,685.36 1,685.97 1,685.36 1,685.81 4,540.0K
14:36 1,685.65 1,685.68 1,685.53 1,685.53 1,181.8K
14:37 1,685.50 1,685.62 1,685.45 1,685.56 1,041.7K
14:38 1,685.47 1,685.67 1,685.42 1,685.51 1,508.8K
14:39 1,685.23 1,685.23 1,684.96 1,685.01 1,010.3K
14:40 1,685.76 1,686.09 1,685.76 1,686.09 3,126.4K
14:41 1,686.35 1,686.35 1,686.22 1,686.31 1,344.2K
14:42 1,686.25 1,686.25 1,685.97 1,686.03 867.9K
14:43 1,686.25 1,686.33 1,686.18 1,686.33 1,373.0K
14:44 1,686.28 1,686.33 1,685.98 1,685.98 916.5K
14:45 1,685.92 1,686.15 1,685.81 1,686.15 898.2K
14:46 1,686.09 1,686.09 1,685.74 1,685.74 908.2K
14:47 1,685.62 1,686.09 1,685.61 1,686.09 661.5K
14:48 1,685.95 1,685.95 1,685.60 1,685.60 1,058.5K
14:49 1,685.56 1,685.69 1,685.56 1,685.69 1,564.2K
14:50 1,685.44 1,685.96 1,685.44 1,685.61 2,753.8K
14:51 1,685.36 1,686.26 1,685.36 1,686.26 2,525.1K
14:52 1,686.16 1,686.25 1,686.16 1,686.25 1,484.7K
14:53 1,686.24 1,687.26 1,686.24 1,687.26 2,612.2K
14:54 1,686.70 1,687.21 1,686.70 1,687.21 2,224.1K
14:55 1,686.70 1,686.77 1,686.58 1,686.77 3,118.9K
14:56 1,686.98 1,687.24 1,686.80 1,687.24 10,111.2K
14:57 1,687.33 1,687.33 1,686.96 1,686.96 2,802.1K
14:58 1,686.86 1,686.86 1,686.57 1,686.72 2,035.5K
14:59 1,686.78 1,686.86 1,686.70 1,686.85 1,479.2K
15:00 1,686.59 1,686.95 1,686.59 1,686.95 2,906.6K
15:01 1,687.12 1,687.24 1,687.12 1,687.15 1,711.7K
15:02 1,687.08 1,687.08 1,686.26 1,686.26 2,472.4K
15:03 1,686.59 1,686.59 1,686.35 1,686.37 1,656.5K
15:04 1,686.46 1,686.63 1,686.22 1,686.54 1,369.4K
15:05 1,686.15 1,686.29 1,686.12 1,686.18 1,296.7K
15:06 1,685.90 1,686.20 1,685.90 1,686.20 1,582.0K
15:07 1,685.97 1,685.97 1,685.85 1,685.89 3,882.1K
15:08 1,685.94 1,685.96 1,685.53 1,685.53 5,971.5K
15:09 1,685.45 1,685.73 1,685.34 1,685.73 1,311.4K
15:10 1,685.62 1,685.81 1,685.62 1,685.79 5,166.5K
15:11 1,686.46 1,686.46 1,686.26 1,686.26 3,625.2K
15:12 1,686.25 1,686.61 1,686.25 1,686.48 1,488.2K
15:13 1,686.64 1,686.85 1,686.54 1,686.85 861.3K
15:14 1,686.81 1,687.12 1,686.81 1,687.12 1,091.1K
15:15 1,687.37 1,687.50 1,687.37 1,687.50 1,452.7K
15:16 1,687.44 1,687.44 1,687.13 1,687.13 1,225.7K
15:17 1,686.92 1,687.07 1,686.89 1,687.01 3,833.3K
15:18 1,687.01 1,687.01 1,686.56 1,686.90 1,443.5K
15:19 1,686.88 1,687.20 1,686.44 1,686.44 1,889.6K
15:20 1,686.63 1,686.64 1,686.32 1,686.32 1,484.7K
15:21 1,686.21 1,686.21 1,685.76 1,685.76 3,355.1K
15:22 1,685.82 1,685.82 1,685.73 1,685.79 483.2K
15:23 1,685.80 1,685.91 1,685.73 1,685.91 772.7K
15:24 1,685.76 1,686.23 1,685.76 1,686.23 1,291.5K
15:25 1,686.07 1,686.07 1,685.36 1,685.36 6,414.2K
15:26 1,685.14 1,685.37 1,684.68 1,684.68 2,241.4K
15:27 1,684.58 1,684.58 1,684.02 1,684.14 4,595.9K
15:28 1,683.43 1,684.21 1,683.22 1,684.21 4,860.4K
15:29 1,684.37 1,684.37 1,684.01 1,684.12 1,434.6K
15:30 1,684.08 1,684.61 1,684.08 1,684.61 2,013.1K
15:31 1,684.42 1,684.88 1,684.42 1,684.53 556.4K
15:32 1,684.38 1,684.38 1,684.31 1,684.31 885.8K
15:33 1,684.39 1,684.55 1,684.39 1,684.51 1,151.4K
15:34 1,684.74 1,684.74 1,684.52 1,684.52 1,328.2K
15:35 1,684.57 1,684.86 1,684.52 1,684.52 1,377.5K
15:36 1,684.60 1,684.60 1,684.03 1,684.03 1,072.0K
15:37 1,683.97 1,683.97 1,682.91 1,682.91 1,312.9K
15:38 1,683.02 1,683.02 1,682.64 1,682.84 1,157.2K
15:39 1,682.93 1,683.19 1,682.93 1,683.18 1,056.2K
15:40 1,683.06 1,683.13 1,683.06 1,683.07 1,986.8K
15:41 1,683.06 1,683.16 1,682.89 1,682.89 1,174.6K
15:42 1,682.77 1,682.83 1,682.59 1,682.83 736.2K
15:43 1,683.09 1,683.22 1,683.09 1,683.20 1,122.9K
15:44 1,683.33 1,683.77 1,683.33 1,683.77 744.1K
15:45 1,683.73 1,684.01 1,683.73 1,684.00 1,048.3K
15:46 1,684.18 1,684.38 1,684.03 1,684.06 691.6K
15:47 1,684.01 1,684.67 1,683.98 1,684.67 1,543.8K
15:48 1,685.48 1,685.54 1,685.16 1,685.16 3,049.2K
15:49 1,685.04 1,685.25 1,684.89 1,684.89 11,433.0K
15:50 1,684.82 1,684.82 1,684.57 1,684.71 915.6K
15:51 1,684.51 1,684.87 1,684.51 1,684.79 712.7K
15:52 1,684.82 1,685.16 1,684.82 1,685.16 1,181.2K
15:53 1,685.25 1,685.25 1,685.08 1,685.08 1,740.1K
15:54 1,685.02 1,685.04 1,684.76 1,684.97 805.4K
15:55 1,685.21 1,685.21 1,684.82 1,684.82 1,719.5K
15:56 1,685.21 1,685.41 1,684.89 1,685.41 1,014.0K
15:57 1,685.01 1,685.01 1,684.87 1,684.99 2,078.4K
15:58 1,685.14 1,685.42 1,685.13 1,685.40 941.2K
15:59 1,685.13 1,685.38 1,684.85 1,684.85 2,879.8K
16:00 1,684.91 1,684.91 1,684.23 1,684.71 2,732.5K
16:01 1,684.44 1,684.44 1,684.07 1,684.07 13,940.7K
16:02 1,683.67 1,683.67 1,682.90 1,682.99 3,670.6K
16:03 1,683.06 1,683.48 1,683.06 1,683.48 1,408.1K
16:04 1,683.45 1,683.59 1,683.42 1,683.48 707.0K
16:05 1,683.19 1,683.56 1,682.66 1,682.66 2,721.5K
16:06 1,682.65 1,683.19 1,682.65 1,683.17 765.3K
16:07 1,683.11 1,683.11 1,682.77 1,682.83 1,944.4K
16:08 1,682.43 1,682.85 1,682.43 1,682.85 1,433.6K
16:09 1,683.02 1,683.21 1,682.92 1,682.92 1,198.8K
16:10 1,682.99 1,682.99 1,682.42 1,682.42 1,233.7K
16:11 1,682.55 1,682.62 1,682.55 1,682.57 6,290.1K
16:12 1,682.93 1,683.78 1,682.86 1,683.72 10,790.3K
16:13 1,684.10 1,684.12 1,683.93 1,683.93 2,230.9K
16:14 1,683.93 1,684.09 1,683.90 1,683.92 1,365.6K
16:15 1,684.46 1,684.46 1,684.21 1,684.36 1,019.5K
16:16 1,684.31 1,684.44 1,684.24 1,684.24 1,625.8K
16:17 1,684.38 1,684.38 1,683.44 1,683.44 7,217.2K
16:18 1,683.15 1,683.15 1,682.48 1,682.48 5,090.3K
16:19 1,682.49 1,682.49 1,682.33 1,682.35 2,204.9K
16:20 1,682.52 1,682.52 1,682.19 1,682.19 1,021.4K
16:21 1,682.10 1,682.10 1,681.76 1,681.90 1,507.0K
16:22 1,682.15 1,682.15 1,681.92 1,682.01 1,417.7K
16:23 1,682.11 1,682.17 1,682.08 1,682.17 1,038.5K
16:24 1,682.25 1,682.74 1,682.25 1,682.74 890.6K
16:25 1,682.97 1,682.97 1,682.62 1,682.68 463.6K
16:26 1,682.66 1,682.80 1,682.59 1,682.80 1,182.9K
16:27 1,682.99 1,683.08 1,682.86 1,683.08 1,098.6K
16:28 1,683.24 1,683.83 1,683.24 1,683.83 650.7K
16:29 1,683.47 1,683.47 1,683.27 1,683.27 3,189.2K
16:30 1,683.42 1,683.42 1,683.21 1,683.29 1,058.2K
16:31 1,683.45 1,683.57 1,683.28 1,683.39 2,658.4K
16:32 1,683.07 1,683.23 1,683.02 1,683.14 1,342.2K
16:33 1,683.09 1,683.20 1,682.86 1,683.20 1,638.6K
16:34 1,683.28 1,683.50 1,683.28 1,683.35 954.0K
16:35 1,683.84 1,684.06 1,683.84 1,683.99 2,416.5K
16:36 1,684.26 1,684.82 1,684.26 1,684.72 2,056.9K
16:37 1,685.03 1,685.45 1,685.03 1,685.33 1,552.6K
16:38 1,685.18 1,685.55 1,684.93 1,684.93 1,158.2K
16:39 1,685.01 1,685.50 1,685.01 1,685.50 652.4K
16:40 1,685.44 1,685.44 1,685.33 1,685.33 2,302.3K
16:41 1,685.15 1,685.15 1,684.45 1,684.45 1,646.5K
16:42 1,684.45 1,684.59 1,684.40 1,684.59 1,858.5K
16:43 1,684.33 1,684.33 1,684.08 1,684.23 1,562.7K
16:44 1,683.99 1,684.95 1,683.99 1,684.95 964.9K
16:45 1,684.99 1,684.99 1,684.75 1,684.90 898.3K
16:46 1,685.04 1,685.96 1,685.04 1,685.96 1,079.6K
16:47 1,685.98 1,686.32 1,685.98 1,686.32 1,098.3K
16:48 1,686.03 1,686.03 1,685.59 1,685.59 3,494.5K
16:49 1,685.82 1,686.28 1,685.82 1,686.28 3,268.0K
16:50 1,686.33 1,686.82 1,686.33 1,686.82 5,826.6K
16:51 1,687.30 1,687.34 1,687.04 1,687.04 2,240.4K
16:52 1,686.45 1,686.49 1,686.41 1,686.49 727.2K
16:53 1,686.45 1,686.75 1,686.45 1,686.75 1,282.3K
16:54 1,686.58 1,686.58 1,686.50 1,686.58 1,661.5K
16:55 1,686.38 1,686.38 1,685.95 1,686.27 2,095.8K
16:56 1,686.40 1,687.06 1,686.40 1,687.06 1,864.5K
16:57 1,686.87 1,686.87 1,686.14 1,686.14 676.5K
16:58 1,686.03 1,686.14 1,686.03 1,686.14 567.7K
16:59 1,686.01 1,686.23 1,685.96 1,686.23 859.7K
17:00 1,686.21 1,686.23 1,686.17 1,686.21 621.7K
17:01 1,686.15 1,686.29 1,686.05 1,686.29 3,106.9K
17:02 1,686.12 1,686.35 1,686.12 1,686.35 576.9K
17:03 1,685.66 1,686.10 1,685.66 1,685.86 1,180.6K
17:04 1,686.05 1,686.19 1,686.05 1,686.17 562.0K
17:05 1,686.11 1,686.44 1,686.11 1,686.37 801.1K
17:06 1,686.39 1,686.43 1,685.97 1,686.00 1,641.7K
17:07 1,686.03 1,686.25 1,686.03 1,686.25 1,934.3K
17:08 1,686.40 1,686.40 1,685.27 1,685.41 5,094.3K
17:09 1,685.38 1,685.50 1,685.32 1,685.50 1,614.5K
17:10 1,685.01 1,685.05 1,684.78 1,684.78 1,214.8K
17:11 1,684.72 1,684.75 1,684.58 1,684.67 1,072.4K
17:12 1,684.76 1,685.13 1,684.53 1,684.53 3,667.1K
17:13 1,684.52 1,684.52 1,684.16 1,684.16 1,106.2K
17:14 1,684.27 1,684.74 1,684.27 1,684.74 751.4K
17:15 1,684.40 1,684.40 1,684.19 1,684.25 669.8K
17:16 1,684.77 1,684.77 1,684.45 1,684.45 965.8K
17:17 1,684.29 1,684.37 1,684.29 1,684.37 913.7K
17:18 1,684.22 1,684.22 1,683.81 1,683.81 2,211.4K
17:19 1,683.45 1,684.13 1,683.45 1,684.13 557.8K
17:20 1,684.12 1,684.12 1,683.80 1,683.90 644.1K
17:21 1,683.84 1,684.04 1,683.78 1,684.04 5,432.0K
17:22 1,683.91 1,684.27 1,683.91 1,684.27 1,038.2K
17:23 1,684.45 1,684.46 1,684.23 1,684.23 562.4K
17:24 1,684.23 1,684.45 1,684.23 1,684.45 855.3K
17:25 1,684.17 1,684.17 1,683.33 1,683.33 4,603.2K
17:26 1,683.30 1,683.31 1,683.25 1,683.25 2,260.9K
17:27 1,683.21 1,683.21 1,682.99 1,682.99 1,385.4K
17:28 1,682.95 1,683.34 1,682.95 1,683.34 985.1K
17:29 1,683.36 1,683.39 1,683.17 1,683.39 638.9K
17:30 1,683.45 1,684.38 1,683.35 1,684.38 3,857.8K
17:31 1,684.01 1,684.52 1,684.01 1,684.52 1,506.4K
17:32 1,684.21 1,684.51 1,684.21 1,684.23 4,603.1K
17:33 1,684.23 1,684.27 1,683.89 1,683.89 1,662.4K
17:34 1,684.22 1,684.22 1,684.09 1,684.12 1,248.1K
17:35 1,684.21 1,684.21 1,684.01 1,684.21 1,360.1K
17:36 1,684.02 1,684.43 1,683.94 1,683.94 1,763.7K
17:37 1,684.29 1,684.39 1,684.27 1,684.39 491.3K
17:38 1,684.50 1,684.64 1,684.46 1,684.64 2,417.6K
17:39 1,684.48 1,684.48 1,684.32 1,684.32 1,047.2K
17:40 1,684.26 1,684.85 1,684.26 1,684.85 793.0K
17:41 1,684.79 1,684.99 1,684.53 1,684.56 2,255.6K
17:42 1,684.89 1,684.89 1,684.54 1,684.68 781.4K
17:43 1,683.97 1,684.09 1,683.97 1,684.09 2,113.2K
17:44 1,684.11 1,684.53 1,684.11 1,684.53 1,285.6K
17:45 1,684.80 1,685.04 1,684.80 1,684.89 666.6K
17:46 1,685.00 1,685.06 1,684.94 1,684.94 409.8K
17:47 1,684.97 1,685.77 1,684.97 1,685.77 1,003.9K
17:48 1,685.69 1,685.69 1,685.44 1,685.44 503.6K
17:49 1,685.40 1,685.46 1,685.38 1,685.46 1,771.7K
17:50 1,685.54 1,685.92 1,685.44 1,685.92 1,071.3K
17:51 1,685.99 1,685.99 1,685.75 1,685.75 1,262.8K
17:52 1,686.05 1,686.19 1,685.90 1,685.90 1,154.5K
17:53 1,685.89 1,685.89 1,685.48 1,685.64 1,005.6K
17:54 1,685.70 1,685.82 1,685.70 1,685.70 1,192.9K
17:55 1,685.54 1,685.75 1,685.54 1,685.75 541.8K
17:56 1,685.34 1,685.74 1,685.31 1,685.74 1,077.4K
17:57 1,685.77 1,686.48 1,685.77 1,686.45 5,637.0K
17:58 1,686.42 1,686.42 1,686.20 1,686.20 786.0K
17:59 1,686.11 1,686.11 1,685.59 1,685.59 1,931.1K
18:00 1,685.34 1,685.84 1,685.34 1,685.84 1,088.2K
18:01 1,685.86 1,686.11 1,685.86 1,685.89 636.7K
18:02 1,685.91 1,686.11 1,685.91 1,685.97 1,813.6K
18:03 1,685.89 1,686.19 1,685.73 1,686.19 950.1K
18:04 1,686.12 1,686.12 1,685.94 1,686.09 746.7K
18:05 1,686.15 1,686.32 1,686.09 1,686.32 659.8K
18:06 1,685.96 1,686.01 1,685.50 1,685.50 1,329.2K
18:07 1,685.52 1,685.52 1,685.31 1,685.31 1,669.3K
18:08 1,685.12 1,685.38 1,685.12 1,685.31 1,415.2K
18:09 1,685.30 1,685.30 1,684.89 1,684.89 2,086.6K
18:10 1,684.33 1,684.33 1,683.69 1,683.69 2,964.6K
18:11 1,683.29 1,683.39 1,682.74 1,682.74 5,856.2K
18:12 1,682.71 1,683.24 1,682.71 1,682.96 1,545.8K
18:13 1,682.75 1,682.80 1,682.75 1,682.80 2,288.7K
18:14 1,682.60 1,682.60 1,682.18 1,682.18 5,068.1K
18:15 1,681.64 1,681.64 1,680.53 1,680.73 5,255.0K
18:16 1,680.69 1,680.86 1,680.69 1,680.86 4,488.1K
18:17 1,681.21 1,681.21 1,681.05 1,681.16 2,144.9K
18:18 1,680.48 1,681.11 1,680.48 1,680.82 2,203.4K
18:19 1,681.17 1,681.99 1,681.17 1,681.99 4,527.7K
18:20 1,681.97 1,682.08 1,681.83 1,682.08 514.4K
18:21 1,681.85 1,681.85 1,681.23 1,681.23 1,094.0K
18:22 1,681.16 1,681.16 1,680.94 1,680.94 326.4K
18:23 1,681.03 1,681.07 1,680.74 1,680.74 774.2K
18:24 1,680.77 1,680.77 1,680.53 1,680.53 781.8K
18:25 1,680.53 1,680.75 1,680.53 1,680.75 1,390.6K
18:26 1,680.77 1,680.77 1,680.51 1,680.59 2,242.0K
18:27 1,680.81 1,681.06 1,680.69 1,680.69 1,619.3K
18:28 1,680.92 1,681.18 1,680.92 1,681.18 7,083.0K
18:29 1,681.12 1,681.18 1,681.02 1,681.08 2,359.4K
18:30 1,681.10 1,681.23 1,680.78 1,681.23 1,083.6K
18:31 1,681.06 1,681.11 1,681.01 1,681.05 1,383.0K
18:32 1,681.21 1,682.01 1,681.21 1,682.01 980.5K
18:33 1,681.90 1,681.90 1,681.48 1,681.57 1,030.6K
18:34 1,681.29 1,681.54 1,681.08 1,681.25 1,087.5K
18:35 1,681.45 1,681.45 1,681.35 1,681.35 1,071.2K
18:36 1,681.40 1,681.40 1,681.04 1,681.04 991.8K
18:37 1,681.40 1,681.54 1,681.40 1,681.54 785.5K
18:38 1,681.47 1,681.93 1,681.47 1,681.93 909.0K
18:39 1,682.00 1,682.39 1,682.00 1,682.05 943.8K
18:40 1,681.88 1,681.88 1,681.88 1,681.88 296.5K
18:51 1,683.90 1,683.90 1,683.90 1,683.90 5,967.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available