MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,575.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:55 1,679.72 1,679.77 1,679.72 1,679.77 3,398.9K
09:56 1,679.71 1,680.08 1,679.71 1,679.96 2,287.3K
09:57 1,680.03 1,680.13 1,680.03 1,680.13 642.9K
09:58 1,680.48 1,681.09 1,680.48 1,680.76 1,594.8K
09:59 1,680.64 1,681.18 1,680.64 1,681.18 810.4K
10:00 1,681.21 1,683.33 1,681.21 1,681.76 4,891.9K
10:01 1,681.92 1,681.92 1,680.88 1,680.88 4,690.8K
10:02 1,680.78 1,680.78 1,679.82 1,680.67 1,565.5K
10:03 1,680.97 1,681.30 1,680.88 1,681.24 3,496.1K
10:04 1,681.18 1,681.77 1,681.18 1,681.48 7,572.9K
10:05 1,680.95 1,680.95 1,679.40 1,679.40 3,945.2K
10:06 1,679.44 1,679.63 1,679.44 1,679.63 2,618.9K
10:07 1,679.95 1,679.95 1,678.24 1,678.24 6,278.4K
10:08 1,678.60 1,678.60 1,678.07 1,678.13 1,124.7K
10:09 1,678.48 1,678.61 1,677.91 1,678.61 3,192.8K
10:10 1,678.60 1,678.83 1,678.50 1,678.50 1,583.9K
10:11 1,678.74 1,678.99 1,678.74 1,678.95 1,271.1K
10:12 1,678.85 1,679.42 1,678.85 1,679.42 289.6K
10:13 1,679.63 1,680.67 1,679.63 1,680.67 1,631.6K
10:14 1,680.69 1,681.35 1,680.69 1,681.35 1,730.6K
10:15 1,681.36 1,681.83 1,681.36 1,681.78 2,044.0K
10:16 1,682.01 1,682.37 1,682.01 1,682.37 3,134.3K
10:17 1,682.97 1,682.97 1,682.16 1,682.16 2,664.0K
10:18 1,682.17 1,682.87 1,682.17 1,682.87 3,231.8K
10:19 1,682.67 1,682.94 1,682.66 1,682.94 2,628.1K
10:20 1,683.42 1,683.42 1,682.29 1,682.29 4,189.2K
10:21 1,682.12 1,682.12 1,681.74 1,682.02 1,961.8K
10:22 1,682.02 1,682.09 1,681.92 1,681.92 1,268.5K
10:23 1,681.59 1,681.63 1,681.40 1,681.40 2,484.5K
10:24 1,681.60 1,681.88 1,681.15 1,681.88 2,860.8K
10:25 1,682.30 1,682.41 1,682.20 1,682.20 3,137.8K
10:26 1,681.73 1,681.73 1,681.20 1,681.32 2,938.9K
10:27 1,681.09 1,681.39 1,681.05 1,681.35 1,148.7K
10:28 1,681.45 1,681.45 1,680.53 1,680.53 1,029.6K
10:29 1,680.56 1,680.64 1,680.54 1,680.64 389.8K
10:30 1,680.70 1,680.73 1,680.70 1,680.71 2,608.0K
10:31 1,680.56 1,680.79 1,680.53 1,680.53 2,798.3K
10:32 1,680.27 1,680.27 1,679.80 1,679.80 1,068.9K
10:33 1,679.67 1,679.73 1,679.35 1,679.35 1,739.3K
10:34 1,679.48 1,679.93 1,679.48 1,679.93 1,921.6K
10:35 1,680.05 1,680.07 1,679.67 1,679.67 1,960.3K
10:36 1,679.74 1,679.77 1,679.62 1,679.62 2,101.1K
10:37 1,679.36 1,679.68 1,679.08 1,679.08 2,027.6K
10:38 1,679.32 1,679.61 1,679.32 1,679.43 1,146.0K
10:39 1,679.27 1,679.94 1,679.27 1,679.94 496.9K
10:40 1,679.69 1,679.79 1,679.64 1,679.64 732.4K
10:41 1,679.25 1,679.25 1,679.00 1,679.00 1,130.1K
10:42 1,678.94 1,678.94 1,678.41 1,678.75 1,342.3K
10:43 1,678.65 1,678.91 1,678.65 1,678.91 2,964.4K
10:44 1,679.10 1,679.10 1,678.46 1,679.09 854.8K
10:45 1,679.02 1,679.02 1,678.77 1,678.91 733.9K
10:46 1,678.83 1,679.02 1,678.82 1,678.91 499.9K
10:47 1,679.08 1,681.65 1,679.08 1,681.65 1,947.5K
10:48 1,681.00 1,681.22 1,681.00 1,681.19 875.6K
10:49 1,681.36 1,681.58 1,681.33 1,681.33 271.9K
10:50 1,681.13 1,681.26 1,680.95 1,681.26 542.2K
10:51 1,681.18 1,681.18 1,681.01 1,681.04 568.7K
10:52 1,681.04 1,681.04 1,680.80 1,680.80 397.2K
10:53 1,680.84 1,681.00 1,680.84 1,680.96 973.4K
10:54 1,681.26 1,681.54 1,681.14 1,681.54 418.1K
10:55 1,681.51 1,681.87 1,681.51 1,681.66 984.0K
10:56 1,681.75 1,681.96 1,681.75 1,681.96 1,495.2K
10:57 1,682.27 1,682.27 1,681.80 1,681.82 1,977.1K
10:58 1,681.35 1,681.35 1,681.00 1,681.00 727.8K
10:59 1,681.32 1,681.32 1,680.99 1,680.99 477.8K
11:00 1,681.30 1,681.67 1,681.19 1,681.67 912.3K
11:01 1,681.42 1,681.66 1,681.42 1,681.59 290.1K
11:02 1,681.65 1,682.09 1,681.65 1,682.09 346.8K
11:03 1,682.14 1,684.61 1,682.14 1,684.61 2,481.8K
11:04 1,684.44 1,684.71 1,684.27 1,684.27 2,454.5K
11:05 1,684.46 1,685.07 1,684.46 1,684.81 1,738.7K
11:06 1,685.25 1,685.57 1,684.89 1,685.57 2,631.3K
11:07 1,685.75 1,686.06 1,685.70 1,686.06 3,229.3K
11:08 1,686.08 1,686.97 1,686.08 1,686.97 3,226.0K
11:09 1,686.24 1,686.44 1,686.24 1,686.39 1,904.4K
11:10 1,686.67 1,686.67 1,686.25 1,686.51 2,295.4K
11:11 1,686.46 1,686.91 1,686.31 1,686.91 1,497.0K
11:12 1,686.83 1,687.36 1,686.75 1,687.36 1,504.9K
11:13 1,687.42 1,687.79 1,687.42 1,687.79 1,663.1K
11:14 1,687.66 1,688.15 1,687.53 1,688.15 1,458.7K
11:15 1,688.09 1,688.63 1,687.87 1,688.63 3,865.1K
11:16 1,688.70 1,689.04 1,688.61 1,689.04 3,440.9K
11:17 1,689.14 1,689.22 1,689.05 1,689.05 755.8K
11:18 1,689.20 1,689.40 1,689.17 1,689.36 1,492.5K
11:19 1,689.46 1,689.57 1,689.25 1,689.25 1,013.8K
11:20 1,689.19 1,689.85 1,689.12 1,689.54 2,733.9K
11:21 1,689.59 1,689.85 1,689.59 1,689.64 1,562.1K
11:22 1,689.19 1,689.30 1,689.01 1,689.01 6,398.2K
11:23 1,689.06 1,689.06 1,688.68 1,688.84 3,841.3K
11:24 1,688.93 1,689.16 1,688.68 1,688.68 4,596.3K
11:25 1,688.13 1,688.13 1,687.86 1,687.96 4,315.1K
11:26 1,688.30 1,688.34 1,688.18 1,688.18 1,022.7K
11:27 1,688.23 1,688.23 1,687.88 1,687.88 447.7K
11:28 1,688.08 1,688.34 1,687.72 1,688.34 951.1K
11:29 1,688.36 1,688.48 1,688.16 1,688.16 1,197.1K
11:30 1,687.91 1,688.43 1,687.91 1,688.43 1,009.4K
11:31 1,688.61 1,688.61 1,687.91 1,687.92 1,350.6K
11:32 1,687.77 1,687.89 1,687.77 1,687.89 1,004.6K
11:33 1,687.86 1,687.98 1,687.59 1,687.98 1,073.4K
11:34 1,687.70 1,687.81 1,687.62 1,687.62 649.4K
11:35 1,687.61 1,687.61 1,687.28 1,687.29 5,452.6K
11:36 1,687.63 1,688.25 1,687.63 1,688.25 1,587.7K
11:37 1,688.27 1,688.27 1,688.19 1,688.19 936.4K
11:38 1,688.08 1,688.08 1,687.97 1,688.06 1,590.4K
11:39 1,688.02 1,688.15 1,688.02 1,688.02 1,777.7K
11:40 1,687.97 1,688.16 1,687.97 1,688.09 745.5K
11:41 1,688.07 1,688.07 1,687.99 1,688.03 774.3K
11:42 1,687.97 1,687.97 1,687.70 1,687.70 884.3K
11:43 1,687.67 1,687.70 1,687.66 1,687.67 591.5K
11:44 1,687.67 1,688.05 1,687.67 1,687.73 1,387.8K
11:45 1,687.73 1,688.01 1,687.73 1,687.83 847.3K
11:46 1,687.65 1,687.72 1,687.59 1,687.59 239.1K
11:47 1,687.76 1,688.01 1,687.66 1,688.01 926.2K
11:48 1,687.79 1,687.79 1,687.37 1,687.37 1,338.7K
11:49 1,687.59 1,687.59 1,687.55 1,687.55 974.7K
11:50 1,687.52 1,687.82 1,687.52 1,687.64 911.7K
11:51 1,687.73 1,687.91 1,687.70 1,687.91 996.4K
11:52 1,687.86 1,687.88 1,687.86 1,687.88 588.5K
11:53 1,687.60 1,688.13 1,687.59 1,687.59 2,070.8K
11:54 1,687.49 1,687.76 1,687.33 1,687.76 1,060.0K
11:55 1,687.19 1,687.46 1,687.16 1,687.46 2,588.0K
11:56 1,687.35 1,687.37 1,687.17 1,687.17 420.2K
11:57 1,687.00 1,687.00 1,686.70 1,686.79 2,763.0K
11:58 1,687.16 1,687.44 1,687.16 1,687.23 1,243.9K
11:59 1,687.15 1,687.30 1,687.15 1,687.19 657.7K
12:00 1,686.92 1,687.19 1,686.92 1,687.19 462.0K
12:01 1,687.08 1,687.11 1,687.02 1,687.11 666.3K
12:02 1,687.09 1,687.81 1,686.99 1,687.81 8,950.9K
12:03 1,687.71 1,688.00 1,687.64 1,687.64 539.9K
12:04 1,687.54 1,687.63 1,687.54 1,687.60 1,608.4K
12:05 1,687.60 1,687.65 1,687.56 1,687.65 596.7K
12:06 1,687.39 1,687.63 1,687.39 1,687.63 722.5K
12:07 1,687.64 1,687.64 1,687.50 1,687.50 3,035.4K
12:08 1,687.60 1,687.60 1,687.12 1,687.12 714.0K
12:09 1,686.76 1,686.96 1,686.76 1,686.88 1,540.8K
12:10 1,686.87 1,686.87 1,686.63 1,686.63 802.3K
12:11 1,686.67 1,686.83 1,686.67 1,686.83 999.0K
12:12 1,686.61 1,686.61 1,686.24 1,686.30 2,566.6K
12:13 1,686.31 1,686.36 1,686.00 1,686.36 1,586.3K
12:14 1,686.25 1,686.25 1,686.07 1,686.07 598.2K
12:15 1,686.14 1,686.15 1,685.89 1,686.03 413.8K
12:16 1,686.04 1,686.17 1,686.04 1,686.07 467.9K
12:17 1,686.07 1,686.43 1,686.07 1,686.43 488.2K
12:18 1,686.55 1,686.55 1,686.33 1,686.38 744.4K
12:19 1,686.24 1,686.32 1,686.20 1,686.20 398.9K
12:20 1,686.32 1,686.35 1,686.32 1,686.34 176.9K
12:21 1,686.41 1,686.41 1,686.18 1,686.23 486.1K
12:22 1,686.27 1,686.27 1,685.57 1,685.57 603.4K
12:23 1,685.60 1,685.60 1,685.45 1,685.46 266.6K
12:24 1,685.15 1,685.23 1,685.06 1,685.23 489.3K
12:25 1,685.26 1,685.27 1,685.26 1,685.27 194.3K
12:26 1,685.27 1,685.32 1,685.23 1,685.32 348.9K
12:27 1,685.33 1,685.42 1,685.16 1,685.42 579.6K
12:28 1,685.35 1,685.40 1,685.31 1,685.40 157.8K
12:29 1,685.19 1,685.19 1,684.85 1,684.85 635.2K
12:30 1,684.68 1,684.78 1,684.55 1,684.57 436.4K
12:31 1,684.77 1,684.77 1,684.33 1,684.33 1,736.2K
12:32 1,684.47 1,684.60 1,684.29 1,684.60 998.1K
12:33 1,684.51 1,684.78 1,684.51 1,684.51 1,035.2K
12:34 1,684.46 1,684.46 1,684.00 1,684.25 1,036.0K
12:35 1,683.74 1,683.77 1,683.54 1,683.54 2,255.2K
12:36 1,683.48 1,683.93 1,683.48 1,683.93 382.9K
12:37 1,683.79 1,684.31 1,683.79 1,684.31 1,401.8K
12:38 1,684.44 1,684.63 1,684.44 1,684.57 221.0K
12:39 1,684.87 1,684.90 1,684.82 1,684.82 862.5K
12:40 1,684.99 1,685.04 1,684.90 1,684.90 1,845.0K
12:41 1,684.96 1,685.11 1,684.96 1,685.11 1,203.3K
12:42 1,685.30 1,686.09 1,685.30 1,686.09 3,164.6K
12:43 1,686.16 1,686.35 1,686.16 1,686.33 1,115.3K
12:44 1,686.65 1,686.92 1,686.65 1,686.86 1,284.6K
12:45 1,686.97 1,686.97 1,686.84 1,686.86 640.9K
12:46 1,686.77 1,686.88 1,686.75 1,686.75 1,205.0K
12:47 1,686.86 1,686.99 1,686.86 1,686.89 3,277.9K
12:48 1,686.98 1,687.00 1,686.95 1,687.00 1,001.5K
12:49 1,686.82 1,687.07 1,686.82 1,687.07 1,159.3K
12:50 1,686.91 1,686.91 1,686.72 1,686.82 1,260.6K
12:51 1,686.79 1,686.79 1,686.47 1,686.47 1,262.4K
12:52 1,686.36 1,686.36 1,686.23 1,686.34 1,173.5K
12:53 1,686.14 1,686.22 1,686.12 1,686.12 508.2K
12:54 1,686.46 1,686.75 1,686.32 1,686.75 1,045.8K
12:55 1,686.72 1,686.72 1,686.07 1,686.08 874.5K
12:56 1,686.18 1,686.18 1,685.85 1,686.10 1,493.5K
12:57 1,686.18 1,687.19 1,686.18 1,687.19 6,582.4K
12:58 1,687.09 1,687.21 1,686.90 1,687.21 11,057.1K
12:59 1,687.17 1,687.20 1,686.81 1,686.81 1,440.6K
13:00 1,686.76 1,686.76 1,686.41 1,686.41 4,089.3K
13:01 1,686.62 1,688.64 1,686.62 1,688.64 22,705.3K
13:02 1,689.37 1,689.37 1,688.84 1,688.84 13,637.8K
13:03 1,688.78 1,689.56 1,688.50 1,689.56 3,401.5K
13:04 1,688.95 1,689.76 1,688.95 1,689.76 16,223.1K
13:05 1,690.07 1,690.07 1,689.83 1,689.86 14,182.4K
13:06 1,689.83 1,689.94 1,689.83 1,689.94 5,464.5K
13:07 1,689.76 1,690.62 1,689.76 1,690.62 7,165.0K
13:08 1,690.58 1,690.97 1,690.16 1,690.16 10,871.2K
13:09 1,690.06 1,690.32 1,689.99 1,690.32 1,783.2K
13:10 1,690.27 1,690.56 1,689.75 1,690.56 8,391.5K
13:11 1,690.60 1,690.60 1,690.12 1,690.15 1,747.0K
13:12 1,690.19 1,690.40 1,689.87 1,689.87 3,103.2K
13:13 1,689.70 1,689.70 1,689.46 1,689.54 7,944.7K
13:14 1,689.45 1,689.45 1,688.87 1,688.87 973.9K
13:15 1,688.91 1,688.99 1,688.91 1,688.98 2,813.8K
13:16 1,688.88 1,689.21 1,688.88 1,689.21 1,040.9K
13:17 1,689.37 1,689.37 1,688.79 1,688.79 1,184.6K
13:18 1,688.95 1,689.02 1,688.92 1,689.02 470.4K
13:19 1,689.03 1,689.22 1,689.03 1,689.22 2,030.2K
13:20 1,689.22 1,689.38 1,689.15 1,689.15 466.3K
13:21 1,689.31 1,689.39 1,689.27 1,689.39 631.1K
13:22 1,689.49 1,689.79 1,689.49 1,689.73 858.7K
13:23 1,689.49 1,689.49 1,689.02 1,689.36 3,051.2K
13:24 1,689.23 1,689.23 1,688.58 1,689.04 2,337.5K
13:25 1,688.85 1,689.26 1,688.66 1,688.66 2,313.1K
13:26 1,688.14 1,688.29 1,687.83 1,687.83 6,767.2K
13:27 1,687.78 1,688.47 1,687.78 1,688.46 11,370.8K
13:28 1,688.20 1,688.23 1,688.06 1,688.19 1,849.0K
13:29 1,688.19 1,688.25 1,688.02 1,688.11 3,201.5K
13:30 1,688.21 1,688.21 1,687.97 1,688.15 1,447.0K
13:31 1,688.79 1,688.79 1,688.46 1,688.46 19,635.7K
13:32 1,688.43 1,688.97 1,688.36 1,688.97 2,125.4K
13:33 1,689.00 1,689.00 1,688.51 1,688.51 4,851.5K
13:34 1,688.88 1,688.96 1,688.88 1,688.88 14,676.8K
13:35 1,688.72 1,688.83 1,688.67 1,688.76 1,497.6K
13:36 1,688.85 1,688.97 1,688.79 1,688.97 4,817.4K
13:37 1,689.16 1,689.22 1,689.02 1,689.02 625.6K
13:38 1,688.95 1,688.95 1,688.80 1,688.89 987.5K
13:39 1,689.02 1,689.32 1,689.02 1,689.09 2,573.7K
13:40 1,689.06 1,689.10 1,688.87 1,688.87 1,606.8K
13:41 1,689.04 1,689.04 1,688.64 1,688.64 3,448.3K
13:42 1,688.45 1,688.57 1,688.35 1,688.57 176.2K
13:43 1,688.43 1,688.86 1,688.43 1,688.86 1,654.8K
13:44 1,688.88 1,689.38 1,688.81 1,689.38 1,750.2K
13:45 1,689.26 1,689.40 1,689.22 1,689.40 960.9K
13:46 1,689.30 1,689.30 1,688.98 1,688.98 2,879.6K
13:47 1,688.53 1,688.53 1,687.92 1,688.18 12,199.3K
13:48 1,687.98 1,688.20 1,687.80 1,688.20 6,153.6K
13:49 1,688.05 1,688.05 1,687.36 1,687.36 7,724.7K
13:50 1,687.30 1,687.51 1,687.22 1,687.27 2,141.1K
13:51 1,686.79 1,686.79 1,686.34 1,686.49 5,690.6K
13:52 1,686.55 1,686.57 1,686.45 1,686.45 1,165.9K
13:53 1,686.52 1,686.52 1,686.12 1,686.32 5,066.7K
13:54 1,686.34 1,686.34 1,685.90 1,685.90 1,701.7K
13:55 1,685.90 1,686.31 1,685.85 1,686.16 3,209.5K
13:56 1,686.09 1,686.57 1,686.06 1,686.57 7,048.4K
13:57 1,686.89 1,687.33 1,686.89 1,686.94 7,631.5K
13:58 1,686.99 1,687.25 1,686.99 1,687.25 581.2K
13:59 1,687.41 1,687.41 1,687.04 1,687.27 1,485.6K
14:00 1,687.17 1,694.76 1,687.17 1,694.76 71,028.7K
14:01 1,693.75 1,695.85 1,693.75 1,695.85 39,548.7K
14:02 1,695.61 1,695.62 1,694.88 1,694.88 17,393.1K
14:03 1,694.82 1,694.82 1,693.37 1,694.16 17,938.9K
14:04 1,694.48 1,694.48 1,692.91 1,693.15 24,235.2K
14:05 1,693.27 1,693.27 1,691.99 1,691.99 44,286.9K
14:06 1,692.26 1,692.83 1,692.26 1,692.83 11,853.5K
14:07 1,692.82 1,693.14 1,692.35 1,692.35 16,784.6K
14:08 1,692.45 1,692.45 1,692.21 1,692.39 6,242.2K
14:09 1,692.27 1,692.66 1,692.18 1,692.18 3,634.1K
14:10 1,692.24 1,692.24 1,691.58 1,691.58 5,829.8K
14:11 1,691.41 1,691.41 1,690.85 1,691.26 7,956.9K
14:12 1,691.58 1,692.01 1,691.46 1,692.01 5,531.5K
14:13 1,691.55 1,691.55 1,690.71 1,690.71 11,047.7K
14:14 1,690.67 1,690.67 1,689.82 1,689.82 10,486.3K
14:15 1,689.68 1,690.39 1,689.67 1,690.20 7,116.3K
14:16 1,689.92 1,690.44 1,689.92 1,690.27 6,072.5K
14:17 1,690.07 1,690.25 1,689.85 1,689.97 3,690.0K
14:18 1,690.10 1,691.52 1,690.10 1,691.52 15,824.2K
14:19 1,692.02 1,693.14 1,692.02 1,693.12 32,815.8K
14:20 1,693.12 1,693.42 1,693.12 1,693.27 8,355.6K
14:21 1,692.49 1,692.68 1,692.28 1,692.68 12,005.2K
14:22 1,693.17 1,694.34 1,693.01 1,694.34 18,310.0K
14:23 1,694.82 1,695.25 1,694.82 1,695.25 9,877.8K
14:24 1,694.75 1,694.91 1,694.14 1,694.14 3,955.0K
14:25 1,694.71 1,695.65 1,694.71 1,695.65 15,601.4K
14:26 1,695.23 1,695.91 1,695.11 1,695.91 4,246.5K
14:27 1,695.73 1,695.73 1,695.28 1,695.34 2,485.0K
14:28 1,694.96 1,695.08 1,694.96 1,695.08 5,584.6K
14:29 1,694.77 1,695.33 1,694.77 1,695.33 3,415.7K
14:30 1,694.92 1,694.92 1,694.67 1,694.67 4,353.6K
14:31 1,694.90 1,695.05 1,694.90 1,694.91 3,903.2K
14:32 1,694.79 1,694.88 1,694.57 1,694.75 2,174.1K
14:33 1,694.71 1,694.95 1,694.62 1,694.62 2,897.7K
14:34 1,694.64 1,694.64 1,694.07 1,694.20 5,788.0K
14:35 1,694.38 1,694.38 1,694.02 1,694.02 2,460.4K
14:36 1,693.97 1,693.97 1,693.43 1,693.43 9,930.6K
14:37 1,693.08 1,693.44 1,693.08 1,693.44 8,330.8K
14:38 1,693.60 1,693.74 1,693.58 1,693.64 1,491.1K
14:39 1,693.60 1,693.60 1,693.25 1,693.44 1,561.8K
14:40 1,692.97 1,692.97 1,692.31 1,692.35 14,140.3K
14:41 1,691.15 1,691.42 1,691.15 1,691.29 3,528.4K
14:42 1,691.24 1,691.55 1,691.24 1,691.55 1,033.0K
14:43 1,691.50 1,691.50 1,691.23 1,691.23 1,736.0K
14:44 1,691.40 1,691.58 1,691.02 1,691.02 1,817.1K
14:45 1,690.84 1,690.84 1,690.62 1,690.72 6,907.3K
14:46 1,690.85 1,690.92 1,690.59 1,690.59 2,762.9K
14:47 1,690.79 1,691.19 1,690.79 1,691.07 876.4K
14:48 1,691.08 1,691.50 1,691.05 1,691.50 2,041.3K
14:49 1,691.38 1,691.46 1,691.37 1,691.37 659.8K
14:50 1,691.20 1,691.20 1,691.03 1,691.03 1,171.3K
14:51 1,691.19 1,691.19 1,690.44 1,690.44 1,275.9K
14:52 1,690.68 1,690.68 1,689.90 1,689.90 1,546.2K
14:53 1,690.07 1,690.07 1,689.89 1,690.05 2,056.4K
14:54 1,689.70 1,689.70 1,689.02 1,689.21 4,354.9K
14:55 1,688.86 1,688.86 1,688.42 1,688.47 2,254.5K
14:56 1,688.32 1,689.16 1,688.32 1,688.60 4,370.3K
14:57 1,688.28 1,688.31 1,688.12 1,688.31 2,361.0K
14:58 1,688.73 1,688.94 1,688.44 1,688.44 3,541.0K
14:59 1,688.51 1,688.51 1,688.02 1,688.02 2,385.0K
15:00 1,688.15 1,689.09 1,688.15 1,688.86 2,602.6K
15:01 1,688.61 1,689.02 1,688.55 1,689.02 4,197.6K
15:02 1,689.18 1,689.77 1,689.16 1,689.77 5,909.9K
15:03 1,689.41 1,689.68 1,689.39 1,689.39 1,889.9K
15:04 1,689.22 1,690.52 1,689.22 1,690.52 6,993.0K
15:05 1,690.53 1,690.72 1,690.03 1,690.20 23,358.1K
15:06 1,689.97 1,690.74 1,689.97 1,690.74 2,858.2K
15:07 1,690.95 1,692.35 1,690.95 1,692.35 11,411.3K
15:08 1,692.59 1,692.68 1,692.41 1,692.68 3,705.9K
15:09 1,692.63 1,692.63 1,691.86 1,691.86 10,126.3K
15:10 1,691.64 1,691.87 1,691.64 1,691.68 2,150.1K
15:11 1,691.51 1,691.78 1,691.51 1,691.56 538.3K
15:12 1,691.61 1,692.03 1,691.61 1,692.03 3,047.3K
15:13 1,692.01 1,692.01 1,691.54 1,691.54 543.9K
15:14 1,692.32 1,692.32 1,692.13 1,692.26 10,102.5K
15:15 1,692.47 1,692.61 1,692.45 1,692.45 1,551.5K
15:16 1,692.52 1,692.52 1,691.92 1,692.08 1,345.6K
15:17 1,692.11 1,692.63 1,692.11 1,692.42 3,847.8K
15:18 1,692.35 1,693.34 1,692.35 1,693.34 6,278.1K
15:19 1,693.34 1,694.12 1,693.34 1,694.12 3,912.8K
15:20 1,693.75 1,693.94 1,693.65 1,693.94 2,863.6K
15:21 1,693.83 1,693.99 1,693.80 1,693.80 1,410.0K
15:22 1,693.69 1,693.69 1,693.52 1,693.52 1,907.9K
15:23 1,693.10 1,693.32 1,693.09 1,693.09 1,513.5K
15:24 1,693.13 1,693.24 1,692.92 1,693.24 1,692.8K
15:25 1,692.97 1,693.20 1,692.97 1,693.20 791.9K
15:26 1,692.99 1,693.09 1,692.98 1,693.09 177.8K
15:27 1,693.23 1,693.64 1,693.12 1,693.64 1,319.9K
15:28 1,693.64 1,693.64 1,693.19 1,693.19 1,588.5K
15:29 1,693.32 1,693.32 1,693.00 1,693.10 654.8K
15:30 1,693.13 1,693.18 1,693.13 1,693.16 993.2K
15:31 1,692.89 1,693.44 1,692.89 1,693.27 2,434.7K
15:32 1,693.09 1,693.38 1,693.09 1,693.38 846.9K
15:33 1,693.20 1,693.20 1,692.98 1,693.14 2,550.4K
15:34 1,692.94 1,692.99 1,692.94 1,692.99 2,465.1K
15:35 1,693.03 1,693.16 1,692.92 1,693.16 2,353.6K
15:36 1,693.11 1,693.17 1,693.07 1,693.17 2,031.5K
15:37 1,692.97 1,693.55 1,692.89 1,693.55 12,677.5K
15:38 1,693.97 1,695.31 1,693.97 1,695.31 16,700.3K
15:39 1,694.81 1,694.82 1,694.60 1,694.82 10,610.3K
15:40 1,694.46 1,695.54 1,694.46 1,695.54 17,708.0K
15:41 1,696.05 1,696.50 1,696.04 1,696.50 14,435.6K
15:42 1,696.00 1,696.48 1,696.00 1,696.48 6,389.8K
15:43 1,696.85 1,696.85 1,696.72 1,696.72 7,962.8K
15:44 1,696.66 1,696.66 1,695.92 1,696.12 11,892.3K
15:45 1,696.32 1,696.83 1,696.28 1,696.55 16,909.4K
15:46 1,696.72 1,697.08 1,696.71 1,696.71 7,481.6K
15:47 1,696.80 1,696.83 1,696.73 1,696.75 6,189.7K
15:48 1,696.91 1,696.91 1,696.66 1,696.66 3,802.5K
15:49 1,696.80 1,696.92 1,696.73 1,696.73 4,541.0K
15:50 1,696.36 1,696.42 1,696.04 1,696.04 3,043.8K
15:51 1,695.78 1,695.78 1,695.16 1,695.16 8,960.8K
15:52 1,695.19 1,695.39 1,695.19 1,695.39 9,558.8K
15:53 1,695.40 1,695.71 1,695.40 1,695.71 6,373.1K
15:54 1,695.68 1,695.68 1,695.22 1,695.22 2,717.2K
15:55 1,695.22 1,695.22 1,694.78 1,694.78 4,490.0K
15:56 1,694.75 1,695.14 1,694.75 1,695.14 2,663.9K
15:57 1,695.14 1,695.14 1,694.83 1,694.83 2,711.0K
15:58 1,695.07 1,695.07 1,694.94 1,695.04 2,021.4K
15:59 1,694.81 1,694.88 1,694.63 1,694.63 1,316.8K
16:00 1,694.58 1,694.58 1,694.52 1,694.52 2,654.1K
16:01 1,694.73 1,694.80 1,694.60 1,694.80 9,790.9K
16:02 1,695.05 1,695.19 1,695.05 1,695.13 4,553.3K
16:03 1,695.07 1,695.07 1,694.95 1,694.96 2,630.8K
16:04 1,695.31 1,695.81 1,695.31 1,695.71 2,094.5K
16:05 1,695.76 1,695.76 1,695.45 1,695.45 4,650.7K
16:06 1,695.56 1,695.86 1,695.30 1,695.61 16,445.6K
16:07 1,695.74 1,696.47 1,695.74 1,696.47 8,406.0K
16:08 1,695.93 1,697.02 1,695.93 1,697.02 10,235.6K
16:09 1,697.42 1,697.59 1,697.15 1,697.15 13,075.6K
16:10 1,697.46 1,697.52 1,696.99 1,696.99 4,565.4K
16:11 1,696.72 1,696.92 1,696.45 1,696.45 12,954.1K
16:12 1,696.28 1,696.67 1,696.08 1,696.23 7,637.8K
16:13 1,696.10 1,696.45 1,696.10 1,696.42 3,056.8K
16:14 1,696.76 1,697.11 1,696.54 1,696.54 10,656.2K
16:15 1,696.64 1,696.85 1,696.48 1,696.85 5,732.7K
16:16 1,696.95 1,697.11 1,696.48 1,696.48 2,189.1K
16:17 1,696.75 1,696.88 1,696.68 1,696.68 2,569.4K
16:18 1,696.72 1,697.05 1,696.72 1,696.95 2,171.2K
16:19 1,696.46 1,696.60 1,696.05 1,696.05 4,065.4K
16:20 1,695.48 1,695.48 1,694.39 1,694.39 17,329.4K
16:21 1,694.68 1,694.68 1,694.51 1,694.58 2,573.7K
16:22 1,694.38 1,694.54 1,694.21 1,694.21 1,690.1K
16:23 1,694.15 1,694.15 1,693.65 1,693.83 617.5K
16:24 1,693.96 1,693.96 1,693.29 1,693.29 5,956.1K
16:25 1,693.20 1,693.23 1,693.07 1,693.21 3,499.8K
16:26 1,692.17 1,692.17 1,691.29 1,691.29 11,103.0K
16:27 1,691.20 1,691.20 1,690.75 1,690.82 10,608.9K
16:28 1,690.57 1,690.72 1,690.57 1,690.68 5,143.6K
16:29 1,690.69 1,691.10 1,690.69 1,691.10 6,644.5K
16:30 1,691.24 1,691.46 1,690.81 1,690.81 2,900.1K
16:31 1,690.68 1,690.93 1,690.54 1,690.54 3,046.0K
16:32 1,690.31 1,690.66 1,690.31 1,690.62 2,558.4K
16:33 1,690.59 1,690.78 1,690.56 1,690.56 1,766.4K
16:34 1,690.69 1,690.69 1,690.48 1,690.48 553.5K
16:35 1,690.41 1,690.41 1,689.71 1,689.71 3,988.6K
16:36 1,689.92 1,689.93 1,689.85 1,689.88 1,483.0K
16:37 1,689.98 1,689.98 1,689.27 1,689.27 2,081.3K
16:38 1,689.47 1,689.47 1,688.43 1,688.72 15,106.3K
16:39 1,688.93 1,689.51 1,688.93 1,689.28 5,244.0K
16:40 1,689.66 1,689.66 1,689.27 1,689.38 1,495.5K
16:41 1,689.33 1,689.75 1,689.33 1,689.75 3,204.3K
16:42 1,690.23 1,690.43 1,690.17 1,690.17 3,769.7K
16:43 1,690.35 1,690.75 1,690.35 1,690.75 2,471.5K
16:44 1,690.48 1,690.56 1,690.15 1,690.56 2,011.3K
16:45 1,690.68 1,690.68 1,689.73 1,689.73 4,989.0K
16:46 1,690.15 1,690.15 1,689.62 1,689.62 2,310.2K
16:47 1,689.55 1,689.55 1,689.09 1,689.55 3,024.6K
16:48 1,689.28 1,689.46 1,689.27 1,689.46 1,453.9K
16:49 1,689.43 1,689.44 1,689.30 1,689.30 862.1K
16:50 1,688.96 1,688.96 1,688.34 1,688.34 2,502.9K
16:51 1,688.29 1,688.46 1,688.07 1,688.11 4,329.6K
16:52 1,688.19 1,688.22 1,687.75 1,687.75 2,146.1K
16:53 1,687.73 1,687.73 1,687.35 1,687.35 4,782.0K
16:54 1,687.61 1,687.61 1,687.36 1,687.36 1,743.2K
16:55 1,687.31 1,687.59 1,687.31 1,687.59 6,688.5K
16:56 1,687.55 1,687.77 1,687.55 1,687.69 1,742.3K
16:57 1,687.87 1,687.94 1,687.60 1,687.60 2,005.8K
16:58 1,687.76 1,687.76 1,686.59 1,686.59 2,408.8K
16:59 1,686.74 1,686.96 1,686.59 1,686.78 2,387.8K
17:00 1,686.83 1,686.83 1,686.32 1,686.65 1,331.5K
17:01 1,686.46 1,686.62 1,686.46 1,686.48 839.3K
17:02 1,686.53 1,686.63 1,686.53 1,686.55 1,292.0K
17:03 1,686.77 1,687.22 1,686.77 1,687.00 4,922.2K
17:04 1,687.17 1,687.18 1,686.92 1,687.18 1,036.9K
17:05 1,686.90 1,686.90 1,686.77 1,686.80 478.7K
17:06 1,686.59 1,686.59 1,685.96 1,685.96 5,728.0K
17:07 1,685.99 1,685.99 1,685.48 1,685.74 6,461.7K
17:08 1,685.75 1,686.11 1,685.70 1,685.70 1,788.3K
17:09 1,685.56 1,685.68 1,685.56 1,685.68 3,754.5K
17:10 1,685.64 1,686.17 1,685.51 1,686.17 2,551.3K
17:11 1,686.03 1,686.61 1,686.03 1,686.61 3,453.2K
17:12 1,686.59 1,687.03 1,686.59 1,686.97 1,254.1K
17:13 1,686.80 1,687.61 1,686.80 1,687.61 5,616.2K
17:14 1,687.89 1,687.89 1,687.41 1,687.46 1,119.5K
17:15 1,687.54 1,687.81 1,687.54 1,687.81 2,001.1K
17:16 1,687.48 1,687.85 1,687.48 1,687.85 1,636.2K
17:17 1,687.79 1,687.79 1,687.68 1,687.77 968.0K
17:18 1,688.16 1,688.60 1,687.93 1,688.60 859.8K
17:19 1,687.66 1,687.88 1,687.66 1,687.88 1,902.4K
17:20 1,687.94 1,688.08 1,687.88 1,688.08 1,141.3K
17:21 1,688.11 1,688.22 1,688.06 1,688.06 1,274.0K
17:22 1,688.29 1,689.19 1,688.29 1,689.19 2,861.8K
17:23 1,689.40 1,689.68 1,689.40 1,689.60 2,888.3K
17:24 1,689.51 1,690.21 1,689.51 1,689.92 2,086.9K
17:25 1,689.82 1,689.88 1,689.41 1,689.41 1,476.7K
17:26 1,689.52 1,689.52 1,689.49 1,689.49 465.5K
17:27 1,689.03 1,689.04 1,688.60 1,688.60 1,904.6K
17:28 1,688.62 1,688.62 1,687.85 1,687.85 9,176.3K
17:29 1,687.81 1,688.00 1,687.58 1,687.94 1,093.9K
17:30 1,687.81 1,687.81 1,686.95 1,686.95 3,432.0K
17:31 1,687.31 1,687.84 1,687.31 1,687.83 1,871.5K
17:32 1,688.21 1,688.21 1,687.81 1,687.92 645.1K
17:33 1,688.12 1,688.88 1,688.12 1,688.88 562.3K
17:34 1,688.90 1,689.13 1,688.88 1,689.13 1,412.7K
17:35 1,688.97 1,689.39 1,688.97 1,689.39 461.9K
17:36 1,689.47 1,689.47 1,689.30 1,689.30 1,117.7K
17:37 1,689.11 1,689.11 1,689.00 1,689.00 1,933.9K
17:38 1,688.63 1,688.80 1,688.63 1,688.80 763.7K
17:39 1,688.73 1,688.78 1,688.72 1,688.72 951.1K
17:40 1,688.72 1,688.99 1,688.72 1,688.99 212.7K
17:41 1,689.03 1,689.03 1,688.87 1,688.99 579.4K
17:42 1,689.05 1,689.23 1,689.05 1,689.23 628.4K
17:43 1,689.26 1,689.27 1,689.14 1,689.16 1,264.0K
17:44 1,689.10 1,689.10 1,688.80 1,688.97 3,063.8K
17:45 1,689.00 1,689.00 1,688.75 1,688.76 471.9K
17:46 1,688.94 1,688.97 1,688.85 1,688.97 3,455.7K
17:47 1,688.90 1,688.90 1,688.85 1,688.85 526.8K
17:48 1,688.97 1,689.09 1,688.95 1,689.09 750.4K
17:49 1,689.01 1,689.41 1,689.01 1,689.41 3,504.6K
17:50 1,689.36 1,689.60 1,689.22 1,689.27 3,330.0K
17:51 1,689.55 1,690.03 1,689.53 1,690.03 1,502.6K
17:52 1,690.03 1,690.23 1,690.00 1,690.23 913.2K
17:53 1,690.17 1,690.28 1,690.16 1,690.28 735.0K
17:54 1,689.83 1,690.06 1,689.83 1,689.92 1,585.7K
17:55 1,689.93 1,690.17 1,689.77 1,690.17 2,746.8K
17:56 1,689.95 1,690.70 1,689.95 1,690.57 6,200.7K
17:57 1,690.48 1,690.82 1,690.45 1,690.45 995.4K
17:58 1,690.63 1,691.09 1,690.54 1,691.09 11,108.9K
17:59 1,691.03 1,691.34 1,690.99 1,691.34 4,536.1K
18:00 1,691.26 1,691.26 1,691.03 1,691.23 6,096.9K
18:01 1,691.38 1,691.54 1,691.38 1,691.54 1,046.8K
18:02 1,691.41 1,691.41 1,690.82 1,691.17 728.3K
18:03 1,690.88 1,691.26 1,690.88 1,691.26 1,035.4K
18:04 1,690.90 1,690.99 1,690.89 1,690.99 1,119.1K
18:05 1,691.01 1,691.13 1,691.00 1,691.00 660.3K
18:06 1,690.52 1,690.82 1,690.42 1,690.82 585.1K
18:07 1,690.93 1,690.96 1,690.77 1,690.81 1,225.2K
18:08 1,690.84 1,691.23 1,690.84 1,691.23 1,220.1K
18:09 1,691.21 1,691.43 1,691.21 1,691.43 2,286.4K
18:10 1,691.22 1,691.70 1,691.22 1,691.70 2,684.8K
18:11 1,691.64 1,691.64 1,691.41 1,691.60 2,054.2K
18:12 1,691.55 1,692.15 1,691.55 1,692.15 3,065.2K
18:13 1,692.19 1,692.19 1,691.93 1,691.95 972.4K
18:14 1,691.50 1,691.65 1,691.35 1,691.35 4,495.3K
18:15 1,691.35 1,691.35 1,690.97 1,691.07 1,782.2K
18:16 1,690.68 1,690.88 1,690.44 1,690.88 1,482.0K
18:17 1,690.74 1,690.74 1,690.39 1,690.39 5,107.3K
18:18 1,690.05 1,690.48 1,690.04 1,690.48 1,275.2K
18:19 1,690.43 1,690.78 1,690.43 1,690.78 811.4K
18:20 1,690.53 1,691.01 1,690.53 1,691.01 1,709.4K
18:21 1,690.91 1,690.91 1,690.72 1,690.72 1,375.0K
18:22 1,690.76 1,690.76 1,690.30 1,690.62 3,505.0K
18:23 1,690.11 1,690.63 1,690.11 1,690.63 2,743.2K
18:24 1,690.51 1,690.77 1,690.46 1,690.77 1,306.2K
18:25 1,690.38 1,690.80 1,690.38 1,690.52 996.1K
18:26 1,690.81 1,690.83 1,690.60 1,690.60 414.7K
18:27 1,690.15 1,690.33 1,689.79 1,690.33 3,463.1K
18:28 1,690.47 1,690.48 1,690.42 1,690.42 1,109.3K
18:29 1,690.39 1,690.62 1,690.39 1,690.62 1,575.1K
18:30 1,690.86 1,691.24 1,690.86 1,691.24 19,771.2K
18:31 1,691.14 1,691.16 1,690.95 1,691.16 4,212.4K
18:32 1,691.22 1,691.34 1,691.22 1,691.34 5,756.0K
18:33 1,691.77 1,691.94 1,691.66 1,691.66 2,002.7K
18:34 1,691.71 1,692.04 1,691.71 1,691.89 1,448.1K
18:35 1,692.22 1,692.40 1,692.15 1,692.40 1,800.4K
18:36 1,692.74 1,692.74 1,692.26 1,692.58 5,373.4K
18:37 1,692.55 1,692.78 1,692.36 1,692.78 1,334.0K
18:38 1,692.82 1,693.13 1,692.82 1,692.94 3,279.3K
18:39 1,693.18 1,693.75 1,693.18 1,693.75 3,291.6K
18:40 1,693.81 1,693.81 1,693.81 1,693.81 451.9K
18:51 1,693.23 1,693.23 1,693.23 1,693.23 9,816.8K
23:49 1,693.23 1,693.23 1,693.23 1,693.23 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available