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 1,700.73 1,700.76 1,700.73 1,700.76 7,186.5K
09:56 1,700.55 1,700.83 1,700.36 1,700.36 1,161.9K
09:57 1,700.68 1,700.73 1,700.39 1,700.63 1,548.7K
09:58 1,700.63 1,700.72 1,700.63 1,700.72 384.3K
09:59 1,700.55 1,700.58 1,700.53 1,700.53 2,185.8K
10:00 1,700.53 1,702.21 1,700.53 1,701.87 7,634.5K
10:01 1,701.94 1,702.06 1,701.78 1,701.78 5,586.6K
10:02 1,701.95 1,701.95 1,701.13 1,701.13 5,691.2K
10:03 1,701.01 1,701.91 1,701.01 1,701.91 5,981.5K
10:04 1,701.87 1,702.27 1,701.67 1,701.67 7,386.8K
10:05 1,701.89 1,702.23 1,701.87 1,701.92 4,924.4K
10:06 1,701.53 1,701.90 1,701.53 1,701.90 3,433.7K
10:07 1,701.57 1,702.47 1,701.49 1,702.47 8,058.7K
10:08 1,703.04 1,704.23 1,703.04 1,704.23 28,103.9K
10:09 1,704.25 1,705.44 1,704.01 1,705.44 17,277.6K
10:10 1,704.53 1,704.54 1,704.01 1,704.54 7,235.7K
10:11 1,704.56 1,704.67 1,704.06 1,704.06 2,640.5K
10:12 1,703.71 1,704.41 1,703.71 1,704.41 5,092.2K
10:13 1,704.35 1,704.35 1,703.60 1,704.00 6,224.6K
10:14 1,703.94 1,704.05 1,703.69 1,704.05 1,873.7K
10:15 1,703.72 1,703.72 1,702.99 1,703.02 6,829.1K
10:16 1,703.24 1,703.50 1,703.16 1,703.16 1,754.4K
10:17 1,702.91 1,702.99 1,702.89 1,702.89 2,204.5K
10:18 1,703.29 1,704.12 1,703.29 1,704.12 6,089.5K
10:19 1,704.22 1,704.56 1,703.90 1,704.04 3,955.6K
10:20 1,704.13 1,704.13 1,704.00 1,704.00 3,561.8K
10:21 1,704.88 1,704.88 1,704.52 1,704.52 4,114.7K
10:22 1,704.57 1,704.66 1,704.12 1,704.12 7,373.2K
10:23 1,704.21 1,704.97 1,704.21 1,704.87 3,102.5K
10:24 1,704.74 1,704.74 1,704.31 1,704.31 3,634.7K
10:25 1,704.22 1,704.47 1,704.22 1,704.24 4,351.4K
10:26 1,704.14 1,704.14 1,703.69 1,703.69 5,149.6K
10:27 1,703.40 1,703.40 1,702.67 1,702.67 3,247.2K
10:28 1,702.25 1,702.25 1,701.81 1,702.14 2,337.7K
10:29 1,701.84 1,701.85 1,701.40 1,701.40 1,736.9K
10:30 1,701.73 1,701.89 1,701.45 1,701.89 1,540.3K
10:31 1,701.92 1,702.12 1,701.71 1,702.12 2,051.6K
10:32 1,702.11 1,702.48 1,702.11 1,702.48 2,772.3K
10:33 1,702.56 1,703.06 1,702.56 1,702.81 6,685.5K
10:34 1,702.28 1,702.79 1,702.08 1,702.79 6,265.9K
10:35 1,702.74 1,703.98 1,702.74 1,703.98 6,931.5K
10:36 1,703.76 1,704.06 1,703.46 1,703.46 5,655.5K
10:37 1,703.99 1,704.21 1,703.70 1,703.74 5,694.9K
10:38 1,703.81 1,703.81 1,703.67 1,703.77 1,902.3K
10:39 1,703.67 1,703.67 1,703.28 1,703.28 3,021.5K
10:40 1,703.21 1,703.21 1,702.68 1,702.80 2,705.4K
10:41 1,702.80 1,702.87 1,702.62 1,702.62 2,031.3K
10:42 1,702.64 1,703.23 1,702.64 1,703.23 930.2K
10:43 1,703.54 1,703.64 1,703.28 1,703.64 2,143.9K
10:44 1,703.47 1,703.84 1,703.46 1,703.84 1,399.1K
10:45 1,703.63 1,703.74 1,703.48 1,703.55 3,847.1K
10:46 1,703.20 1,703.20 1,702.98 1,703.13 2,286.7K
10:47 1,702.99 1,702.99 1,702.50 1,702.50 3,866.2K
10:48 1,702.53 1,702.66 1,702.36 1,702.41 1,266.9K
10:49 1,702.48 1,702.78 1,702.48 1,702.73 1,755.0K
10:50 1,702.60 1,702.60 1,702.41 1,702.58 1,605.1K
10:51 1,702.74 1,702.74 1,702.31 1,702.31 2,145.4K
10:52 1,702.62 1,702.62 1,701.70 1,701.73 3,059.6K
10:53 1,702.04 1,702.96 1,702.04 1,702.96 5,617.7K
10:54 1,702.69 1,702.69 1,702.26 1,702.58 5,201.0K
10:55 1,702.64 1,702.64 1,701.54 1,701.54 7,759.8K
10:56 1,701.32 1,701.42 1,701.06 1,701.09 5,963.2K
10:57 1,701.20 1,701.22 1,700.90 1,701.22 1,326.2K
10:58 1,701.28 1,701.28 1,700.80 1,701.25 3,193.1K
10:59 1,701.19 1,702.27 1,701.19 1,702.27 10,151.4K
11:00 1,702.17 1,702.70 1,702.17 1,702.70 5,797.8K
11:01 1,703.24 1,703.40 1,703.17 1,703.40 8,557.8K
11:02 1,703.44 1,703.68 1,703.09 1,703.68 3,553.4K
11:03 1,703.90 1,704.13 1,703.90 1,703.94 4,295.8K
11:04 1,704.12 1,704.28 1,704.12 1,704.15 2,741.7K
11:05 1,704.24 1,704.24 1,703.73 1,703.73 1,459.6K
11:06 1,703.33 1,703.55 1,703.16 1,703.55 6,051.9K
11:07 1,703.46 1,703.46 1,703.01 1,703.05 2,465.4K
11:08 1,703.07 1,703.07 1,702.94 1,703.02 1,205.9K
11:09 1,703.37 1,703.61 1,703.37 1,703.43 2,307.9K
11:10 1,703.43 1,704.05 1,703.43 1,704.05 4,941.5K
11:11 1,703.85 1,704.23 1,703.85 1,704.16 3,625.6K
11:12 1,703.93 1,704.01 1,703.84 1,703.84 2,274.8K
11:13 1,703.63 1,704.08 1,703.63 1,703.72 2,647.4K
11:14 1,703.78 1,703.78 1,703.58 1,703.72 2,352.2K
11:15 1,704.57 1,704.64 1,704.29 1,704.29 4,360.8K
11:16 1,704.12 1,704.15 1,704.01 1,704.01 1,030.5K
11:17 1,703.47 1,703.89 1,703.47 1,703.82 1,730.9K
11:18 1,703.86 1,704.11 1,703.86 1,704.11 1,948.1K
11:19 1,704.09 1,704.43 1,704.09 1,704.30 1,683.9K
11:20 1,703.97 1,703.97 1,702.66 1,702.66 2,780.5K
11:21 1,702.20 1,702.93 1,702.20 1,702.93 3,389.4K
11:22 1,702.95 1,702.98 1,702.70 1,702.70 1,133.8K
11:23 1,702.70 1,702.74 1,702.25 1,702.25 935.7K
11:24 1,701.87 1,702.73 1,701.87 1,702.64 2,585.4K
11:25 1,702.66 1,702.71 1,702.66 1,702.71 1,339.2K
11:26 1,702.60 1,702.92 1,702.60 1,702.92 1,332.9K
11:27 1,703.08 1,703.17 1,703.04 1,703.14 1,840.2K
11:28 1,703.04 1,703.04 1,702.78 1,702.78 3,361.8K
11:29 1,702.39 1,702.39 1,701.93 1,701.93 2,952.0K
11:30 1,701.85 1,701.90 1,701.33 1,701.90 6,684.7K
11:31 1,701.39 1,701.96 1,701.39 1,701.96 2,781.2K
11:32 1,701.29 1,701.48 1,701.29 1,701.35 1,192.2K
11:33 1,701.49 1,701.79 1,701.49 1,701.79 1,091.4K
11:34 1,701.65 1,701.65 1,701.35 1,701.35 2,836.9K
11:35 1,701.23 1,701.23 1,700.96 1,700.98 2,236.4K
11:36 1,700.84 1,700.92 1,700.71 1,700.74 3,236.0K
11:37 1,700.81 1,701.02 1,700.43 1,700.43 2,465.8K
11:38 1,700.20 1,700.97 1,700.20 1,700.97 3,799.7K
11:39 1,700.94 1,701.04 1,700.84 1,700.84 2,698.5K
11:40 1,700.78 1,700.78 1,700.05 1,700.05 1,149.4K
11:41 1,700.05 1,700.26 1,699.92 1,700.10 2,673.9K
11:42 1,699.88 1,700.14 1,699.88 1,699.92 1,150.2K
11:43 1,699.95 1,700.51 1,699.95 1,700.51 1,344.5K
11:44 1,700.70 1,701.25 1,700.70 1,701.25 2,763.3K
11:45 1,701.04 1,701.04 1,700.38 1,700.50 2,294.9K
11:46 1,700.14 1,700.60 1,699.97 1,700.60 2,212.1K
11:47 1,700.26 1,700.26 1,699.28 1,700.00 6,141.1K
11:48 1,700.03 1,700.03 1,699.66 1,699.66 2,374.5K
11:49 1,699.52 1,699.52 1,699.42 1,699.42 2,802.1K
11:50 1,699.64 1,699.64 1,699.12 1,699.24 9,405.0K
11:51 1,698.94 1,699.31 1,698.94 1,699.30 3,134.5K
11:52 1,699.34 1,699.34 1,699.09 1,699.20 3,724.1K
11:53 1,698.63 1,698.68 1,698.33 1,698.33 7,458.3K
11:54 1,697.79 1,697.98 1,697.31 1,697.31 17,968.7K
11:55 1,697.09 1,697.36 1,697.09 1,697.36 6,405.7K
11:56 1,697.70 1,697.70 1,697.39 1,697.39 3,021.4K
11:57 1,697.29 1,697.38 1,697.24 1,697.24 3,318.3K
11:58 1,697.21 1,697.21 1,696.98 1,696.98 2,340.7K
11:59 1,696.84 1,696.84 1,696.67 1,696.71 2,069.2K
12:00 1,696.63 1,696.63 1,696.24 1,696.24 4,105.0K
12:01 1,695.95 1,695.95 1,695.47 1,695.51 2,499.3K
12:02 1,695.57 1,695.57 1,695.47 1,695.56 2,683.9K
12:03 1,695.73 1,697.00 1,695.73 1,696.89 5,286.2K
12:04 1,697.34 1,697.70 1,697.16 1,697.40 3,589.6K
12:05 1,697.57 1,698.40 1,697.57 1,698.05 4,571.7K
12:06 1,698.20 1,698.76 1,698.20 1,698.69 3,276.0K
12:07 1,698.53 1,698.65 1,698.38 1,698.38 2,188.5K
12:08 1,698.33 1,698.59 1,698.33 1,698.53 766.9K
12:09 1,698.85 1,698.97 1,698.75 1,698.97 957.6K
12:10 1,698.94 1,698.94 1,697.36 1,697.36 2,728.2K
12:11 1,697.24 1,697.24 1,696.07 1,696.07 8,031.3K
12:12 1,696.07 1,696.07 1,695.84 1,695.84 1,437.7K
12:13 1,696.18 1,696.48 1,696.03 1,696.03 1,161.5K
12:14 1,696.09 1,696.09 1,695.23 1,695.23 3,802.5K
12:15 1,695.30 1,695.30 1,695.13 1,695.13 2,339.6K
12:16 1,695.26 1,695.31 1,694.53 1,694.53 5,401.7K
12:17 1,694.58 1,694.89 1,694.47 1,694.47 3,715.6K
12:18 1,694.50 1,694.88 1,694.40 1,694.40 1,865.2K
12:19 1,694.47 1,694.53 1,694.26 1,694.47 1,946.5K
12:20 1,694.43 1,694.62 1,694.43 1,694.54 1,018.4K
12:21 1,694.68 1,694.70 1,694.04 1,694.04 2,665.8K
12:22 1,694.35 1,695.49 1,694.35 1,695.49 5,110.9K
12:23 1,695.37 1,695.88 1,695.37 1,695.88 1,090.1K
12:24 1,695.82 1,695.82 1,695.21 1,695.21 1,663.2K
12:25 1,695.33 1,695.44 1,694.88 1,694.88 1,060.6K
12:26 1,694.85 1,694.85 1,694.72 1,694.78 744.5K
12:27 1,695.07 1,695.15 1,694.98 1,695.01 507.9K
12:28 1,694.78 1,694.78 1,694.32 1,694.32 1,563.0K
12:29 1,694.47 1,694.55 1,694.46 1,694.46 1,368.5K
12:30 1,694.42 1,694.42 1,694.10 1,694.35 1,105.8K
12:31 1,694.56 1,694.56 1,694.40 1,694.40 3,665.6K
12:32 1,694.38 1,694.55 1,694.19 1,694.19 5,099.1K
12:33 1,694.13 1,694.13 1,693.46 1,693.46 1,047.6K
12:34 1,693.59 1,693.66 1,693.48 1,693.66 1,711.7K
12:35 1,693.65 1,693.89 1,693.15 1,693.15 1,146.4K
12:36 1,693.19 1,693.45 1,693.19 1,693.45 738.3K
12:37 1,693.53 1,694.04 1,693.49 1,693.92 599.4K
12:38 1,694.16 1,694.57 1,694.16 1,694.30 1,131.4K
12:39 1,694.51 1,694.51 1,694.32 1,694.42 633.3K
12:40 1,694.45 1,694.68 1,694.45 1,694.66 522.4K
12:41 1,695.09 1,695.25 1,695.09 1,695.25 1,495.1K
12:42 1,695.36 1,695.73 1,695.23 1,695.73 4,499.3K
12:43 1,695.68 1,695.68 1,695.32 1,695.33 1,937.2K
12:44 1,695.35 1,695.55 1,695.21 1,695.55 984.1K
12:45 1,695.54 1,695.54 1,695.32 1,695.32 1,549.8K
12:46 1,695.38 1,695.79 1,695.38 1,695.48 470.6K
12:47 1,695.64 1,695.76 1,695.49 1,695.55 1,055.6K
12:48 1,695.64 1,695.77 1,695.55 1,695.77 1,170.5K
12:49 1,695.77 1,696.13 1,695.77 1,695.79 1,849.6K
12:50 1,695.68 1,695.86 1,695.65 1,695.65 1,284.3K
12:51 1,695.93 1,695.93 1,695.59 1,695.77 519.5K
12:52 1,695.91 1,696.06 1,695.87 1,695.87 644.1K
12:53 1,696.00 1,696.11 1,696.00 1,696.11 920.0K
12:54 1,696.00 1,696.11 1,696.00 1,696.11 730.3K
12:55 1,695.88 1,696.03 1,695.78 1,696.03 1,704.1K
12:56 1,695.90 1,695.98 1,695.71 1,695.98 1,057.2K
12:57 1,696.02 1,696.02 1,694.63 1,694.63 10,848.4K
12:58 1,694.39 1,695.30 1,694.39 1,695.23 6,367.6K
12:59 1,695.31 1,695.75 1,695.31 1,695.75 5,261.3K
13:00 1,695.96 1,695.96 1,695.52 1,695.81 2,319.2K
13:01 1,695.76 1,695.82 1,695.57 1,695.57 1,657.0K
13:02 1,695.51 1,696.24 1,695.51 1,696.24 1,843.2K
13:03 1,696.24 1,696.24 1,695.82 1,695.82 3,060.7K
13:04 1,695.77 1,695.77 1,695.49 1,695.49 996.8K
13:05 1,695.63 1,695.63 1,695.00 1,695.00 2,319.2K
13:06 1,694.37 1,694.64 1,694.37 1,694.64 3,492.2K
13:07 1,694.67 1,694.75 1,694.55 1,694.75 1,441.9K
13:08 1,694.73 1,694.73 1,693.71 1,693.71 5,113.8K
13:09 1,693.84 1,693.84 1,692.90 1,693.16 2,982.5K
13:10 1,693.15 1,694.10 1,693.15 1,694.10 709.7K
13:11 1,693.95 1,693.95 1,693.57 1,693.86 3,613.8K
13:12 1,694.18 1,694.25 1,693.79 1,693.79 1,844.5K
13:13 1,693.64 1,693.96 1,693.64 1,693.96 1,504.4K
13:14 1,694.04 1,694.59 1,694.04 1,694.59 933.0K
13:15 1,694.38 1,694.50 1,693.60 1,693.60 13,224.2K
13:16 1,693.66 1,694.02 1,693.66 1,694.02 2,057.3K
13:17 1,693.96 1,694.16 1,693.96 1,694.16 1,492.2K
13:18 1,694.43 1,694.44 1,694.33 1,694.44 1,748.0K
13:19 1,694.23 1,694.43 1,694.23 1,694.43 1,003.9K
13:20 1,694.60 1,694.78 1,694.60 1,694.78 4,185.8K
13:21 1,694.83 1,694.83 1,694.09 1,694.09 1,041.9K
13:22 1,694.20 1,694.31 1,693.86 1,693.86 1,537.5K
13:23 1,693.45 1,693.45 1,692.98 1,693.02 2,059.9K
13:24 1,693.07 1,693.23 1,692.92 1,693.23 950.7K
13:25 1,693.21 1,693.21 1,692.56 1,692.56 1,188.4K
13:26 1,693.01 1,693.01 1,692.67 1,693.01 832.6K
13:27 1,692.69 1,692.76 1,692.46 1,692.76 654.8K
13:28 1,692.70 1,693.60 1,692.70 1,693.60 439.9K
13:29 1,693.43 1,693.43 1,693.09 1,693.18 665.6K
13:30 1,693.19 1,693.39 1,693.13 1,693.17 764.0K
13:31 1,693.35 1,693.94 1,693.35 1,693.57 1,177.9K
13:32 1,693.57 1,694.07 1,693.57 1,694.07 1,358.4K
13:33 1,694.19 1,694.66 1,694.19 1,694.50 3,519.8K
13:34 1,694.97 1,695.54 1,694.97 1,695.43 5,642.2K
13:35 1,695.26 1,695.38 1,695.26 1,695.38 1,211.8K
13:36 1,694.99 1,695.21 1,694.99 1,695.21 2,718.4K
13:37 1,695.06 1,695.47 1,695.06 1,695.47 698.3K
13:38 1,695.31 1,695.44 1,695.21 1,695.44 2,819.3K
13:39 1,695.71 1,695.92 1,695.71 1,695.92 1,885.7K
13:40 1,695.92 1,696.21 1,695.92 1,695.94 1,688.2K
13:41 1,696.25 1,696.62 1,696.18 1,696.37 2,237.2K
13:42 1,696.65 1,697.17 1,696.65 1,697.17 3,415.2K
13:43 1,697.13 1,697.53 1,697.13 1,697.53 1,981.2K
13:44 1,697.36 1,697.36 1,697.09 1,697.19 1,419.5K
13:45 1,697.28 1,697.28 1,697.20 1,697.20 1,832.2K
13:46 1,697.33 1,697.33 1,697.20 1,697.20 1,388.1K
13:47 1,697.20 1,697.27 1,697.02 1,697.02 1,424.1K
13:48 1,697.12 1,697.41 1,697.09 1,697.41 1,224.6K
13:49 1,697.74 1,697.82 1,696.52 1,696.66 2,532.8K
13:50 1,696.03 1,696.09 1,695.85 1,695.91 1,664.7K
13:51 1,696.06 1,696.19 1,695.81 1,696.19 585.0K
13:52 1,695.99 1,696.11 1,695.96 1,696.11 622.7K
13:53 1,696.39 1,696.46 1,696.16 1,696.46 426.2K
13:54 1,696.56 1,696.76 1,696.46 1,696.46 605.8K
13:55 1,696.74 1,696.85 1,696.70 1,696.81 6,291.1K
13:56 1,696.83 1,697.09 1,696.78 1,697.09 3,610.4K
13:57 1,696.87 1,697.17 1,696.87 1,697.17 3,612.0K
13:58 1,697.20 1,698.00 1,697.20 1,697.73 2,613.0K
13:59 1,697.91 1,698.41 1,697.91 1,698.38 2,253.4K
14:00 1,697.80 1,697.80 1,697.65 1,697.73 658.7K
14:01 1,698.34 1,698.53 1,698.34 1,698.53 3,199.1K
14:02 1,698.38 1,698.95 1,698.38 1,698.57 4,389.9K
14:03 1,698.65 1,699.02 1,698.65 1,699.02 6,963.6K
14:04 1,699.06 1,699.58 1,699.06 1,699.58 2,776.8K
14:05 1,699.51 1,699.51 1,699.27 1,699.30 2,181.4K
14:06 1,699.36 1,699.36 1,699.09 1,699.20 1,263.5K
14:07 1,698.77 1,698.89 1,698.75 1,698.75 1,319.7K
14:08 1,698.40 1,699.35 1,698.16 1,699.35 4,199.5K
14:09 1,699.15 1,699.15 1,698.13 1,698.13 1,654.0K
14:10 1,698.26 1,698.49 1,698.26 1,698.49 2,712.3K
14:11 1,698.57 1,698.92 1,698.57 1,698.82 4,993.5K
14:12 1,698.77 1,699.23 1,698.77 1,699.17 3,646.2K
14:13 1,699.10 1,699.51 1,699.10 1,699.42 3,952.7K
14:14 1,699.36 1,699.40 1,699.33 1,699.37 428.6K
14:15 1,699.45 1,699.56 1,699.37 1,699.37 6,058.3K
14:16 1,699.39 1,699.89 1,699.39 1,699.89 3,796.8K
14:17 1,700.20 1,700.20 1,699.76 1,699.76 3,066.8K
14:18 1,699.69 1,700.13 1,699.69 1,699.95 1,935.0K
14:19 1,699.89 1,700.07 1,699.61 1,699.61 2,985.4K
14:20 1,699.63 1,699.63 1,699.30 1,699.30 1,116.4K
14:21 1,699.22 1,699.44 1,699.03 1,699.03 1,757.3K
14:22 1,699.49 1,699.49 1,699.27 1,699.27 1,529.6K
14:23 1,699.36 1,699.40 1,699.28 1,699.29 1,794.2K
14:24 1,699.40 1,699.40 1,699.11 1,699.11 1,380.6K
14:25 1,698.82 1,698.83 1,698.66 1,698.78 5,568.7K
14:26 1,698.80 1,699.03 1,698.72 1,699.03 3,375.0K
14:27 1,699.19 1,699.19 1,698.82 1,698.82 906.1K
14:28 1,698.88 1,698.88 1,698.69 1,698.86 2,040.1K
14:29 1,698.85 1,698.90 1,698.77 1,698.77 1,316.8K
14:30 1,699.56 1,699.56 1,699.44 1,699.47 1,890.2K
14:31 1,699.29 1,699.75 1,699.29 1,699.71 1,003.6K
14:32 1,699.72 1,699.72 1,699.51 1,699.51 893.4K
14:33 1,699.51 1,699.51 1,699.40 1,699.49 667.4K
14:34 1,699.59 1,699.65 1,699.57 1,699.60 1,237.6K
14:35 1,699.47 1,699.51 1,699.40 1,699.40 1,162.9K
14:36 1,699.48 1,699.64 1,699.29 1,699.64 700.9K
14:37 1,699.94 1,699.94 1,699.38 1,699.38 1,110.4K
14:38 1,699.50 1,699.75 1,699.41 1,699.41 558.9K
14:39 1,699.44 1,699.45 1,699.43 1,699.45 830.8K
14:40 1,699.49 1,700.02 1,699.49 1,700.02 1,754.3K
14:41 1,699.99 1,700.05 1,699.93 1,699.96 608.4K
14:42 1,699.88 1,699.94 1,699.85 1,699.87 6,848.2K
14:43 1,700.25 1,700.49 1,700.25 1,700.49 2,295.2K
14:44 1,700.87 1,700.87 1,700.55 1,700.65 1,763.6K
14:45 1,700.52 1,700.63 1,700.52 1,700.63 561.1K
14:46 1,700.59 1,700.59 1,700.28 1,700.40 2,506.8K
14:47 1,700.86 1,700.86 1,700.77 1,700.77 6,284.7K
14:48 1,700.86 1,701.00 1,700.54 1,701.00 8,469.9K
14:49 1,700.67 1,700.67 1,700.33 1,700.33 532.5K
14:50 1,700.22 1,700.57 1,700.22 1,700.44 801.6K
14:51 1,700.38 1,700.59 1,700.34 1,700.59 756.4K
14:52 1,700.75 1,700.75 1,700.52 1,700.54 1,238.4K
14:53 1,700.32 1,700.47 1,700.32 1,700.47 817.3K
14:54 1,700.33 1,700.33 1,699.72 1,699.72 1,105.1K
14:55 1,699.62 1,700.06 1,699.52 1,700.06 19,153.4K
14:56 1,700.27 1,700.27 1,699.84 1,700.16 1,608.8K
14:57 1,700.23 1,700.23 1,699.28 1,699.28 3,621.8K
14:58 1,699.03 1,699.18 1,698.85 1,699.18 978.4K
14:59 1,699.46 1,699.65 1,699.44 1,699.44 2,417.4K
15:00 1,699.46 1,699.88 1,699.46 1,699.88 2,963.1K
15:01 1,699.38 1,699.60 1,699.38 1,699.60 448.3K
15:02 1,699.38 1,699.58 1,699.29 1,699.58 1,644.9K
15:03 1,699.74 1,699.74 1,699.49 1,699.63 570.0K
15:04 1,699.89 1,699.89 1,699.47 1,699.82 824.2K
15:05 1,699.48 1,699.48 1,698.88 1,699.23 2,169.6K
15:06 1,699.18 1,699.21 1,698.96 1,699.21 1,034.3K
15:07 1,699.14 1,699.14 1,698.79 1,698.93 3,815.0K
15:08 1,698.91 1,699.14 1,698.63 1,699.14 523.1K
15:09 1,699.05 1,699.08 1,698.92 1,698.92 7,077.4K
15:10 1,698.93 1,699.53 1,698.93 1,699.36 2,312.7K
15:11 1,698.92 1,699.53 1,698.92 1,699.53 658.5K
15:12 1,699.47 1,699.47 1,699.09 1,699.18 3,574.7K
15:13 1,699.20 1,699.44 1,699.20 1,699.32 1,106.1K
15:14 1,699.24 1,699.24 1,698.72 1,698.72 1,488.3K
15:15 1,698.60 1,698.60 1,698.54 1,698.57 5,385.4K
15:16 1,698.45 1,699.02 1,698.45 1,699.02 7,808.9K
15:17 1,698.46 1,698.48 1,698.08 1,698.20 4,515.2K
15:18 1,698.23 1,698.23 1,698.03 1,698.03 4,335.0K
15:19 1,698.05 1,698.25 1,697.90 1,697.90 1,895.0K
15:20 1,697.51 1,697.67 1,697.38 1,697.38 10,782.0K
15:21 1,697.31 1,697.70 1,697.31 1,697.70 3,219.5K
15:22 1,697.81 1,697.81 1,697.54 1,697.56 4,183.1K
15:23 1,697.87 1,697.89 1,697.71 1,697.71 2,320.0K
15:24 1,697.75 1,698.16 1,697.75 1,698.16 9,116.2K
15:25 1,698.26 1,698.26 1,697.64 1,697.86 2,401.1K
15:26 1,698.01 1,698.03 1,697.90 1,698.03 1,722.9K
15:27 1,698.28 1,699.27 1,698.26 1,699.27 4,157.1K
15:28 1,699.03 1,699.03 1,698.47 1,698.47 628.6K
15:29 1,698.70 1,699.14 1,698.70 1,699.14 602.6K
15:30 1,698.93 1,698.98 1,698.81 1,698.98 713.9K
15:31 1,698.98 1,699.04 1,698.98 1,698.98 308.3K
15:32 1,699.26 1,699.45 1,699.26 1,699.43 1,124.2K
15:33 1,699.39 1,699.70 1,699.37 1,699.70 794.5K
15:34 1,699.73 1,699.73 1,699.35 1,699.53 358.1K
15:35 1,699.53 1,699.53 1,698.97 1,698.97 510.1K
15:36 1,699.31 1,699.31 1,698.07 1,698.07 1,602.4K
15:37 1,697.95 1,698.65 1,697.95 1,698.02 6,027.7K
15:38 1,697.65 1,697.76 1,697.58 1,697.76 816.8K
15:39 1,697.81 1,697.97 1,697.81 1,697.83 611.8K
15:40 1,697.92 1,697.92 1,697.84 1,697.87 909.5K
15:41 1,697.93 1,698.10 1,697.92 1,698.08 5,392.8K
15:42 1,698.30 1,698.30 1,698.01 1,698.25 2,172.2K
15:43 1,698.01 1,698.14 1,698.00 1,698.00 398.6K
15:44 1,698.00 1,698.13 1,698.00 1,698.03 692.5K
15:45 1,698.01 1,698.04 1,697.98 1,698.04 351.7K
15:46 1,698.14 1,698.38 1,698.14 1,698.17 758.7K
15:47 1,698.22 1,698.22 1,698.04 1,698.08 943.8K
15:48 1,698.11 1,698.90 1,698.11 1,698.90 1,113.1K
15:49 1,698.79 1,698.79 1,698.66 1,698.78 531.9K
15:50 1,698.61 1,699.27 1,698.61 1,699.27 2,002.5K
15:51 1,699.25 1,699.26 1,699.17 1,699.17 3,771.1K
15:52 1,698.92 1,699.02 1,698.71 1,698.91 469.6K
15:53 1,698.86 1,699.13 1,698.67 1,699.13 1,852.8K
15:54 1,699.11 1,699.11 1,698.87 1,698.87 995.2K
15:55 1,698.67 1,699.03 1,698.65 1,698.76 357.2K
15:56 1,698.62 1,698.67 1,698.45 1,698.67 1,330.5K
15:57 1,698.97 1,699.42 1,698.96 1,699.42 2,290.9K
15:58 1,699.23 1,699.23 1,699.07 1,699.07 1,669.0K
15:59 1,699.23 1,699.30 1,699.14 1,699.30 1,216.3K
16:00 1,699.30 1,699.33 1,699.22 1,699.33 258.4K
16:01 1,699.52 1,699.75 1,699.52 1,699.75 2,141.5K
16:02 1,699.72 1,699.73 1,699.53 1,699.73 738.8K
16:03 1,699.56 1,699.56 1,699.34 1,699.39 799.6K
16:04 1,699.72 1,699.72 1,699.57 1,699.63 2,946.1K
16:05 1,699.43 1,699.50 1,699.17 1,699.17 1,905.3K
16:06 1,698.69 1,699.12 1,698.57 1,699.12 2,338.0K
16:07 1,699.38 1,699.91 1,699.38 1,699.74 1,131.5K
16:08 1,699.73 1,699.73 1,699.59 1,699.59 571.4K
16:09 1,699.56 1,699.82 1,699.56 1,699.82 1,369.3K
16:10 1,699.82 1,699.82 1,699.44 1,699.53 1,929.6K
16:11 1,699.51 1,699.54 1,699.48 1,699.54 5,440.6K
16:12 1,699.47 1,699.52 1,699.45 1,699.52 453.5K
16:13 1,699.60 1,699.74 1,699.55 1,699.74 527.2K
16:14 1,699.66 1,699.88 1,699.66 1,699.76 3,091.0K
16:15 1,699.72 1,699.74 1,699.56 1,699.74 29,904.8K
16:16 1,699.96 1,700.17 1,699.96 1,700.13 4,053.8K
16:17 1,700.03 1,700.16 1,699.97 1,700.16 5,638.9K
16:18 1,700.32 1,700.32 1,700.21 1,700.21 657.6K
16:19 1,700.37 1,700.70 1,700.37 1,700.39 1,108.0K
16:20 1,700.46 1,700.61 1,700.46 1,700.58 720.9K
16:21 1,700.96 1,701.05 1,700.89 1,700.92 1,076.8K
16:22 1,700.89 1,700.90 1,700.82 1,700.90 804.5K
16:23 1,700.76 1,700.93 1,700.76 1,700.91 321.6K
16:24 1,700.99 1,701.00 1,700.82 1,700.83 378.8K
16:25 1,700.81 1,700.81 1,699.46 1,699.46 10,254.2K
16:26 1,698.99 1,698.99 1,698.78 1,698.84 5,712.8K
16:27 1,698.86 1,699.06 1,698.49 1,698.75 7,801.8K
16:28 1,698.79 1,699.04 1,698.79 1,699.04 4,407.4K
16:29 1,699.20 1,699.20 1,698.91 1,698.93 992.8K
16:30 1,698.99 1,699.05 1,698.99 1,699.00 1,958.2K
16:31 1,698.78 1,699.12 1,698.78 1,698.91 1,996.6K
16:32 1,698.94 1,699.10 1,698.94 1,699.08 767.0K
16:33 1,699.16 1,699.16 1,698.46 1,698.46 2,949.0K
16:34 1,698.77 1,698.77 1,698.51 1,698.51 4,316.1K
16:35 1,698.62 1,698.62 1,698.10 1,698.24 7,121.4K
16:36 1,698.40 1,698.60 1,698.40 1,698.54 3,826.1K
16:37 1,698.54 1,698.68 1,698.54 1,698.64 826.4K
16:38 1,698.57 1,698.64 1,698.39 1,698.64 1,248.6K
16:39 1,698.64 1,699.22 1,698.64 1,699.16 1,103.1K
16:40 1,699.08 1,699.76 1,699.08 1,699.66 1,998.8K
16:41 1,699.61 1,700.03 1,699.61 1,699.85 2,166.5K
16:42 1,700.00 1,700.28 1,699.96 1,700.28 939.7K
16:43 1,700.32 1,700.34 1,700.22 1,700.22 689.1K
16:44 1,700.01 1,700.05 1,699.95 1,700.05 2,253.7K
16:45 1,700.03 1,700.20 1,700.03 1,700.09 701.5K
16:46 1,700.04 1,700.07 1,699.88 1,700.07 956.4K
16:47 1,700.07 1,700.21 1,700.02 1,700.21 417.7K
16:48 1,699.98 1,700.00 1,699.82 1,699.94 321.9K
16:49 1,699.91 1,699.91 1,699.41 1,699.41 1,350.6K
16:50 1,699.41 1,699.41 1,698.99 1,699.20 2,413.1K
16:51 1,699.36 1,699.50 1,699.31 1,699.50 1,958.1K
16:52 1,699.41 1,699.97 1,699.41 1,699.79 1,629.7K
16:53 1,699.98 1,700.02 1,699.85 1,700.01 969.0K
16:54 1,699.66 1,699.87 1,699.59 1,699.59 739.9K
16:55 1,699.69 1,699.82 1,699.69 1,699.82 1,283.4K
16:56 1,699.79 1,699.92 1,699.79 1,699.92 654.2K
16:57 1,699.92 1,699.95 1,699.86 1,699.86 579.3K
16:58 1,699.80 1,699.92 1,699.80 1,699.92 1,113.0K
16:59 1,699.87 1,699.87 1,699.52 1,699.61 720.6K
17:00 1,699.47 1,699.68 1,699.47 1,699.64 930.3K
17:01 1,699.54 1,699.86 1,699.54 1,699.86 311.8K
17:02 1,699.89 1,699.89 1,699.66 1,699.66 3,669.5K
17:03 1,699.74 1,699.74 1,699.37 1,699.37 2,105.1K
17:04 1,699.34 1,699.39 1,699.20 1,699.26 443.9K
17:05 1,699.42 1,699.43 1,699.38 1,699.43 1,334.1K
17:06 1,699.41 1,699.41 1,699.13 1,699.13 6,439.1K
17:07 1,699.03 1,699.25 1,699.03 1,699.25 445.6K
17:08 1,699.29 1,699.56 1,699.28 1,699.56 11,780.7K
17:09 1,699.59 1,699.94 1,699.50 1,699.94 3,769.9K
17:10 1,699.50 1,699.77 1,699.50 1,699.77 553.5K
17:11 1,699.69 1,699.76 1,699.50 1,699.50 551.4K
17:12 1,699.57 1,699.57 1,699.39 1,699.54 935.7K
17:13 1,699.71 1,699.94 1,699.59 1,699.59 2,195.8K
17:14 1,699.84 1,700.10 1,699.84 1,700.10 579.7K
17:15 1,699.49 1,699.87 1,699.49 1,699.73 710.0K
17:16 1,699.78 1,700.08 1,699.78 1,700.08 395.4K
17:17 1,700.29 1,700.29 1,700.22 1,700.22 368.6K
17:18 1,700.06 1,700.57 1,700.02 1,700.57 736.0K
17:19 1,700.64 1,700.64 1,700.61 1,700.61 389.0K
17:20 1,700.53 1,700.85 1,700.53 1,700.83 1,319.9K
17:21 1,700.76 1,700.76 1,700.40 1,700.40 1,310.6K
17:22 1,700.74 1,700.74 1,700.47 1,700.47 2,488.0K
17:23 1,700.52 1,700.77 1,700.52 1,700.72 1,039.5K
17:24 1,700.84 1,700.98 1,700.42 1,700.42 2,857.6K
17:25 1,700.65 1,700.87 1,700.65 1,700.87 2,025.8K
17:26 1,700.89 1,700.97 1,700.74 1,700.74 974.4K
17:27 1,700.63 1,700.87 1,700.57 1,700.87 734.2K
17:28 1,700.76 1,700.94 1,700.76 1,700.90 559.9K
17:29 1,700.82 1,700.94 1,700.57 1,700.57 1,548.9K
17:30 1,700.48 1,700.48 1,700.33 1,700.33 5,959.3K
17:31 1,700.26 1,700.26 1,700.07 1,700.25 1,625.3K
17:32 1,700.28 1,700.32 1,700.00 1,700.00 1,471.0K
17:33 1,699.92 1,699.92 1,699.56 1,699.56 1,097.6K
17:34 1,699.34 1,699.34 1,699.05 1,699.13 1,025.8K
17:35 1,698.99 1,699.11 1,698.99 1,699.04 952.3K
17:36 1,699.23 1,699.35 1,699.05 1,699.05 853.1K
17:37 1,699.20 1,699.51 1,699.20 1,699.48 2,652.6K
17:38 1,699.56 1,699.67 1,699.56 1,699.63 1,012.5K
17:39 1,699.50 1,699.50 1,699.35 1,699.35 411.6K
17:40 1,699.45 1,699.70 1,699.45 1,699.60 433.4K
17:41 1,699.66 1,699.66 1,699.61 1,699.64 368.8K
17:42 1,699.53 1,699.70 1,699.53 1,699.67 519.0K
17:43 1,699.42 1,699.78 1,699.42 1,699.78 1,118.0K
17:44 1,699.66 1,699.70 1,699.46 1,699.49 574.5K
17:45 1,699.48 1,699.53 1,699.48 1,699.50 329.3K
17:46 1,699.40 1,699.43 1,699.34 1,699.40 946.6K
17:47 1,699.43 1,699.68 1,699.43 1,699.68 1,015.7K
17:48 1,699.81 1,699.81 1,699.70 1,699.73 548.7K
17:49 1,699.64 1,699.72 1,699.54 1,699.68 315.0K
17:50 1,699.36 1,699.52 1,699.36 1,699.36 1,740.6K
17:51 1,699.48 1,699.48 1,699.31 1,699.46 1,577.4K
17:52 1,699.63 1,699.63 1,699.41 1,699.41 1,863.9K
17:53 1,699.41 1,699.72 1,699.41 1,699.55 781.8K
17:54 1,699.57 1,699.89 1,699.57 1,699.89 1,921.4K
17:55 1,700.14 1,700.52 1,700.14 1,700.46 1,073.9K
17:56 1,700.42 1,700.48 1,700.42 1,700.48 1,287.2K
17:57 1,700.27 1,700.55 1,700.27 1,700.55 498.7K
17:58 1,700.55 1,700.84 1,700.55 1,700.81 1,318.3K
17:59 1,700.55 1,700.75 1,700.55 1,700.65 785.5K
18:00 1,700.60 1,701.13 1,700.60 1,701.03 1,050.3K
18:01 1,701.22 1,701.22 1,701.03 1,701.03 1,585.3K
18:02 1,701.01 1,701.01 1,700.83 1,700.89 505.7K
18:03 1,700.81 1,700.87 1,700.81 1,700.86 586.2K
18:04 1,700.88 1,701.15 1,700.62 1,700.62 882.6K
18:05 1,700.85 1,700.86 1,700.30 1,700.30 2,967.5K
18:06 1,700.52 1,700.55 1,700.33 1,700.44 492.3K
18:07 1,700.80 1,701.07 1,700.80 1,701.07 6,999.2K
18:08 1,700.83 1,700.86 1,700.43 1,700.43 665.0K
18:09 1,700.42 1,701.09 1,700.42 1,700.90 4,565.1K
18:10 1,701.25 1,701.25 1,700.29 1,700.30 1,006.9K
18:11 1,700.42 1,700.42 1,700.10 1,700.40 1,504.2K
18:12 1,700.05 1,700.37 1,700.05 1,700.37 703.6K
18:13 1,700.44 1,700.44 1,700.16 1,700.16 744.5K
18:14 1,700.09 1,700.27 1,699.97 1,700.27 2,848.8K
18:15 1,700.35 1,700.57 1,700.22 1,700.22 1,296.3K
18:16 1,700.46 1,700.56 1,700.37 1,700.37 2,374.2K
18:17 1,699.76 1,699.86 1,699.63 1,699.63 2,833.9K
18:18 1,699.88 1,700.02 1,699.43 1,699.43 7,244.2K
18:19 1,699.12 1,699.12 1,698.76 1,698.76 2,951.8K
18:20 1,698.90 1,699.17 1,698.87 1,698.87 561.5K
18:21 1,699.07 1,699.50 1,699.06 1,699.50 1,904.8K
18:22 1,699.47 1,699.48 1,698.74 1,698.74 1,566.8K
18:23 1,698.49 1,698.49 1,698.15 1,698.32 919.3K
18:24 1,698.26 1,698.37 1,698.13 1,698.13 4,613.2K
18:25 1,698.34 1,698.34 1,698.23 1,698.23 1,027.6K
18:26 1,698.15 1,698.46 1,698.15 1,698.32 923.1K
18:27 1,698.13 1,698.41 1,698.02 1,698.02 730.4K
18:28 1,698.37 1,698.84 1,698.37 1,698.49 1,711.1K
18:29 1,698.41 1,698.51 1,698.30 1,698.51 192.2K
18:30 1,698.37 1,698.46 1,697.98 1,698.01 2,463.9K
18:31 1,697.88 1,698.23 1,697.82 1,697.82 1,652.7K
18:32 1,697.70 1,697.93 1,697.70 1,697.93 577.1K
18:33 1,698.03 1,698.26 1,697.98 1,697.98 713.0K
18:34 1,697.86 1,698.01 1,697.70 1,698.01 930.6K
18:35 1,698.15 1,698.15 1,697.69 1,697.85 2,154.4K
18:36 1,698.12 1,698.19 1,698.11 1,698.19 551.9K
18:37 1,698.38 1,698.38 1,697.83 1,697.86 1,599.6K
18:38 1,697.85 1,698.11 1,697.85 1,698.08 408.9K
18:39 1,697.66 1,697.90 1,697.66 1,697.90 3,539.3K
18:40 1,697.59 1,697.59 1,697.59 1,697.59 483.9K
18:51 1,697.68 1,697.68 1,697.68 1,697.68 2,521.6K
23:49 1,697.68 1,697.68 1,697.68 1,697.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available