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
09:50 1,782.15 1,786.49 1,782.15 1,786.49 2,017.7K
09:51 1,785.86 1,785.91 1,785.67 1,785.67 3,675.6K
09:52 1,785.53 1,785.68 1,785.53 1,785.68 2,701.8K
09:53 1,785.51 1,789.60 1,785.34 1,789.60 1,666.3K
09:54 1,789.45 1,789.47 1,789.24 1,789.24 654.4K
09:55 1,789.35 1,789.59 1,789.15 1,789.37 2,787.6K
09:56 1,789.69 1,791.01 1,789.69 1,790.61 14,692.3K
09:57 1,790.81 1,791.10 1,790.81 1,790.97 3,300.7K
09:58 1,790.67 1,791.71 1,790.67 1,791.71 8,113.9K
09:59 1,791.43 1,791.80 1,791.43 1,791.61 5,753.3K
10:00 1,792.05 1,803.70 1,792.05 1,801.29 29,966.8K
10:01 1,801.80 1,802.66 1,801.65 1,802.52 25,305.4K
10:02 1,803.17 1,803.33 1,802.75 1,803.33 16,434.7K
10:03 1,803.98 1,803.98 1,802.72 1,803.26 19,079.6K
10:04 1,802.19 1,802.33 1,800.57 1,800.57 15,298.1K
10:05 1,799.67 1,800.08 1,799.67 1,799.75 24,483.5K
10:06 1,799.93 1,799.93 1,799.54 1,799.70 11,939.8K
10:07 1,799.30 1,799.41 1,798.20 1,798.20 15,383.0K
10:08 1,797.58 1,798.50 1,797.58 1,798.42 15,697.1K
10:09 1,798.25 1,798.25 1,796.81 1,796.81 13,653.6K
10:10 1,796.68 1,797.76 1,796.68 1,797.75 17,466.8K
10:11 1,798.55 1,800.12 1,798.55 1,800.12 11,401.7K
10:12 1,799.85 1,800.49 1,799.85 1,800.33 9,397.9K
10:13 1,800.65 1,800.65 1,799.83 1,800.31 13,897.9K
10:14 1,800.92 1,802.27 1,800.81 1,802.06 11,974.4K
10:15 1,802.46 1,803.01 1,802.44 1,802.72 6,601.8K
10:16 1,802.98 1,802.98 1,801.47 1,801.97 5,997.6K
10:17 1,802.13 1,802.77 1,802.13 1,802.77 18,066.5K
10:18 1,803.14 1,803.67 1,803.14 1,803.67 8,487.5K
10:19 1,803.83 1,804.39 1,803.83 1,804.00 12,280.2K
10:20 1,804.57 1,804.79 1,803.75 1,803.99 15,945.2K
10:21 1,803.48 1,803.48 1,801.59 1,801.59 6,692.3K
10:22 1,801.80 1,801.80 1,800.98 1,801.75 11,415.2K
10:23 1,801.76 1,801.76 1,800.74 1,800.74 7,801.1K
10:24 1,801.23 1,801.23 1,800.33 1,800.93 9,295.1K
10:25 1,800.62 1,800.80 1,800.29 1,800.76 7,242.6K
10:26 1,800.70 1,800.92 1,800.44 1,800.59 4,901.7K
10:27 1,800.78 1,800.78 1,798.92 1,799.04 8,900.2K
10:28 1,798.80 1,799.73 1,798.80 1,799.73 14,550.3K
10:29 1,799.32 1,799.74 1,799.17 1,799.74 11,977.8K
10:30 1,799.14 1,799.83 1,799.14 1,799.83 14,757.6K
10:31 1,799.96 1,799.96 1,799.30 1,799.53 4,393.3K
10:32 1,800.16 1,800.16 1,799.54 1,799.54 8,865.8K
10:33 1,799.73 1,799.93 1,799.73 1,799.93 7,128.8K
10:34 1,799.47 1,799.47 1,798.51 1,798.86 12,668.7K
10:35 1,798.59 1,798.59 1,797.96 1,798.24 24,202.2K
10:36 1,798.34 1,798.37 1,797.82 1,798.37 4,330.2K
10:37 1,799.11 1,799.81 1,799.11 1,799.81 12,522.7K
10:38 1,800.58 1,801.35 1,800.47 1,801.35 9,965.8K
10:39 1,801.99 1,802.73 1,801.99 1,802.73 14,719.6K
10:40 1,803.37 1,803.37 1,802.34 1,802.34 8,969.5K
10:41 1,801.77 1,802.30 1,801.77 1,802.30 21,596.2K
10:42 1,801.94 1,802.66 1,801.94 1,802.59 6,916.0K
10:43 1,802.54 1,802.73 1,802.25 1,802.25 13,088.5K
10:44 1,801.96 1,802.35 1,801.96 1,802.35 6,595.9K
10:45 1,802.58 1,802.58 1,801.87 1,802.00 24,422.5K
10:46 1,801.63 1,801.81 1,801.57 1,801.81 11,434.2K
10:47 1,801.72 1,801.72 1,800.78 1,800.78 10,153.3K
10:48 1,801.06 1,801.57 1,801.01 1,801.57 6,338.8K
10:49 1,801.82 1,801.87 1,801.18 1,801.18 5,271.5K
10:50 1,801.37 1,801.76 1,801.37 1,801.53 16,570.7K
10:51 1,801.59 1,801.91 1,801.54 1,801.74 7,239.6K
10:52 1,801.87 1,802.18 1,801.87 1,802.16 6,460.4K
10:53 1,802.15 1,802.38 1,802.13 1,802.15 11,320.8K
10:54 1,802.20 1,802.27 1,801.76 1,802.27 4,534.6K
10:55 1,802.85 1,803.19 1,802.81 1,803.01 13,765.7K
10:56 1,802.90 1,803.29 1,802.72 1,803.29 7,265.4K
10:57 1,803.43 1,805.00 1,803.43 1,804.94 15,545.0K
10:58 1,804.97 1,806.05 1,804.97 1,806.05 9,647.8K
10:59 1,805.56 1,806.50 1,805.55 1,806.50 10,176.2K
11:00 1,806.69 1,809.16 1,806.69 1,809.16 18,962.4K
11:01 1,809.29 1,810.29 1,809.18 1,810.29 23,759.2K
11:02 1,810.11 1,810.11 1,810.07 1,810.07 5,065.1K
11:03 1,809.73 1,810.18 1,809.73 1,810.07 15,014.7K
11:04 1,810.42 1,812.01 1,810.42 1,812.01 21,909.5K
11:05 1,811.63 1,811.65 1,811.38 1,811.65 8,403.3K
11:06 1,811.29 1,811.29 1,810.62 1,810.66 4,697.2K
11:07 1,809.66 1,810.08 1,809.66 1,810.08 9,147.5K
11:08 1,809.90 1,810.62 1,809.82 1,810.62 4,436.5K
11:09 1,810.44 1,811.01 1,810.35 1,811.01 10,605.1K
11:10 1,810.09 1,810.56 1,809.92 1,809.92 13,883.2K
11:11 1,809.92 1,810.32 1,809.65 1,809.65 8,537.6K
11:12 1,810.11 1,810.11 1,809.62 1,809.86 4,433.0K
11:13 1,810.15 1,811.00 1,810.15 1,811.00 7,341.9K
11:14 1,811.11 1,811.83 1,811.11 1,811.49 13,704.5K
11:15 1,811.54 1,811.54 1,811.10 1,811.34 5,832.4K
11:16 1,811.39 1,812.16 1,811.39 1,812.16 13,252.7K
11:17 1,812.28 1,812.92 1,812.28 1,812.92 6,812.9K
11:18 1,812.79 1,813.45 1,812.74 1,813.45 9,208.6K
11:19 1,813.28 1,813.58 1,813.27 1,813.58 5,197.8K
11:20 1,813.59 1,813.67 1,813.48 1,813.48 6,734.5K
11:21 1,813.41 1,813.41 1,813.10 1,813.17 6,888.0K
11:22 1,814.07 1,814.07 1,813.52 1,813.97 8,764.1K
11:23 1,813.89 1,814.27 1,813.89 1,814.20 5,086.4K
11:24 1,814.63 1,815.85 1,814.41 1,815.85 44,950.3K
11:25 1,815.87 1,815.87 1,815.40 1,815.56 15,276.8K
11:26 1,815.62 1,815.99 1,815.62 1,815.99 16,777.6K
11:27 1,815.86 1,816.25 1,815.86 1,815.95 21,917.3K
11:28 1,816.02 1,816.65 1,816.02 1,816.65 15,932.5K
11:29 1,816.97 1,817.52 1,816.83 1,816.83 26,738.0K
11:30 1,816.95 1,817.20 1,816.95 1,816.99 12,329.2K
11:31 1,817.21 1,817.21 1,816.47 1,817.06 18,201.4K
11:32 1,816.68 1,817.13 1,816.68 1,816.74 8,164.8K
11:33 1,817.56 1,817.56 1,817.05 1,817.22 16,799.4K
11:34 1,817.46 1,817.46 1,815.58 1,815.58 9,185.0K
11:35 1,815.51 1,815.59 1,814.37 1,814.97 10,893.3K
11:36 1,815.06 1,815.06 1,814.16 1,814.16 4,891.1K
11:37 1,814.26 1,814.29 1,813.96 1,813.96 6,909.9K
11:38 1,813.85 1,813.85 1,813.22 1,813.69 7,300.2K
11:39 1,812.74 1,812.74 1,810.23 1,810.41 19,231.5K
11:40 1,809.68 1,810.76 1,809.68 1,810.39 8,349.2K
11:41 1,810.61 1,810.85 1,810.26 1,810.26 10,564.6K
11:42 1,810.42 1,810.62 1,808.87 1,808.87 11,690.4K
11:43 1,808.72 1,808.72 1,807.61 1,807.61 8,691.8K
11:44 1,806.93 1,807.02 1,805.86 1,805.86 11,499.5K
11:45 1,805.97 1,807.14 1,805.97 1,807.14 3,603.0K
11:46 1,807.13 1,807.99 1,807.13 1,807.99 5,782.9K
11:47 1,808.09 1,808.09 1,807.32 1,807.84 6,444.7K
11:48 1,808.14 1,808.82 1,808.14 1,808.82 3,510.6K
11:49 1,808.97 1,809.26 1,808.97 1,809.26 5,121.3K
11:50 1,809.42 1,809.71 1,809.08 1,809.71 3,647.0K
11:51 1,809.71 1,809.71 1,809.36 1,809.36 3,089.5K
11:52 1,809.12 1,809.47 1,809.12 1,809.19 6,130.7K
11:53 1,809.32 1,809.65 1,809.19 1,809.65 3,577.7K
11:54 1,809.46 1,809.96 1,809.46 1,809.83 2,876.6K
11:55 1,810.02 1,810.23 1,810.02 1,810.23 2,100.8K
11:56 1,810.37 1,810.40 1,809.87 1,810.29 3,214.3K
11:57 1,810.37 1,810.64 1,810.24 1,810.64 6,417.6K
11:58 1,810.08 1,810.74 1,810.08 1,810.74 3,951.6K
11:59 1,810.51 1,810.68 1,810.34 1,810.68 3,087.4K
12:00 1,810.98 1,811.17 1,810.72 1,811.17 4,787.4K
12:01 1,810.84 1,810.84 1,809.97 1,809.97 2,020.0K
12:02 1,809.91 1,810.00 1,809.66 1,809.73 3,267.6K
12:03 1,809.94 1,810.19 1,809.90 1,810.15 5,395.6K
12:04 1,810.07 1,810.07 1,809.86 1,809.86 14,245.2K
12:05 1,810.70 1,811.26 1,810.70 1,811.26 4,835.7K
12:06 1,811.37 1,812.16 1,811.37 1,812.16 3,816.5K
12:07 1,812.05 1,812.44 1,811.92 1,812.44 5,920.2K
12:08 1,812.41 1,812.89 1,812.41 1,812.89 3,437.5K
12:09 1,812.98 1,813.17 1,812.95 1,813.13 6,621.8K
12:10 1,812.50 1,812.98 1,812.50 1,812.98 2,343.4K
12:11 1,812.65 1,813.57 1,812.65 1,813.49 11,444.7K
12:12 1,813.39 1,813.81 1,813.39 1,813.81 20,539.7K
12:13 1,814.10 1,814.10 1,814.00 1,814.01 6,427.5K
12:14 1,814.17 1,814.29 1,813.94 1,813.94 6,169.7K
12:15 1,813.89 1,813.92 1,813.70 1,813.92 10,928.7K
12:16 1,813.94 1,814.48 1,813.94 1,814.34 9,326.0K
12:17 1,814.06 1,814.06 1,813.53 1,813.59 6,399.7K
12:18 1,813.20 1,813.73 1,813.20 1,813.73 2,772.3K
12:19 1,813.46 1,813.87 1,813.35 1,813.87 4,561.1K
12:20 1,813.81 1,813.81 1,813.45 1,813.62 4,363.0K
12:21 1,813.74 1,813.77 1,813.69 1,813.69 3,136.0K
12:22 1,814.19 1,814.98 1,814.19 1,814.98 8,005.4K
12:23 1,815.31 1,815.31 1,814.52 1,814.52 13,233.5K
12:24 1,814.84 1,815.26 1,814.84 1,815.26 1,999.4K
12:25 1,815.28 1,815.35 1,814.99 1,814.99 6,706.3K
12:26 1,814.27 1,814.53 1,814.27 1,814.53 3,896.0K
12:27 1,814.51 1,814.52 1,814.17 1,814.17 12,170.5K
12:28 1,814.51 1,815.03 1,814.51 1,815.03 12,247.9K
12:29 1,814.85 1,816.13 1,814.85 1,816.13 11,449.7K
12:30 1,816.42 1,817.45 1,816.42 1,817.35 14,787.8K
12:31 1,817.36 1,817.36 1,817.16 1,817.29 5,727.5K
12:32 1,817.44 1,817.44 1,816.10 1,816.64 9,582.6K
12:33 1,817.54 1,817.54 1,816.88 1,816.88 18,604.8K
12:34 1,816.79 1,817.02 1,816.79 1,816.85 12,084.6K
12:35 1,817.01 1,817.33 1,817.01 1,817.10 4,087.7K
12:36 1,817.39 1,817.41 1,816.74 1,816.74 6,902.9K
12:37 1,816.67 1,816.83 1,816.57 1,816.83 9,683.8K
12:38 1,816.36 1,816.64 1,816.36 1,816.60 9,428.0K
12:39 1,816.12 1,816.32 1,814.22 1,814.22 9,699.8K
12:40 1,814.52 1,814.63 1,814.21 1,814.63 8,106.6K
12:41 1,814.25 1,815.19 1,814.25 1,815.19 3,098.2K
12:42 1,815.64 1,815.64 1,815.11 1,815.24 4,641.7K
12:43 1,815.11 1,815.41 1,815.11 1,815.30 2,367.6K
12:44 1,815.02 1,815.36 1,815.02 1,815.36 1,810.2K
12:45 1,815.57 1,815.97 1,815.57 1,815.97 1,989.1K
12:46 1,815.95 1,815.95 1,815.51 1,815.57 2,105.0K
12:47 1,815.34 1,816.04 1,815.34 1,816.00 4,083.0K
12:48 1,816.21 1,817.00 1,816.21 1,817.00 11,979.7K
12:49 1,816.46 1,816.83 1,816.46 1,816.67 4,721.6K
12:50 1,816.91 1,817.25 1,816.77 1,816.77 6,596.6K
12:51 1,817.02 1,817.15 1,816.63 1,816.63 4,732.7K
12:52 1,816.65 1,817.06 1,816.65 1,816.89 3,176.9K
12:53 1,816.92 1,816.92 1,816.20 1,816.20 4,614.6K
12:54 1,816.77 1,816.77 1,816.27 1,816.27 3,821.7K
12:55 1,816.14 1,816.72 1,816.14 1,816.72 4,988.3K
12:56 1,816.68 1,816.68 1,816.34 1,816.39 3,018.4K
12:57 1,816.73 1,816.89 1,816.53 1,816.68 3,867.8K
12:58 1,816.53 1,817.19 1,816.53 1,816.98 2,972.3K
12:59 1,817.26 1,817.28 1,817.21 1,817.24 2,873.5K
13:00 1,817.37 1,817.37 1,816.17 1,816.17 13,307.2K
13:01 1,816.44 1,816.81 1,816.33 1,816.81 3,381.8K
13:02 1,816.89 1,817.04 1,816.77 1,817.04 7,715.1K
13:03 1,816.97 1,817.74 1,816.97 1,817.74 14,410.5K
13:04 1,817.90 1,817.90 1,817.61 1,817.64 2,198.9K
13:05 1,817.61 1,817.97 1,817.61 1,817.97 3,676.7K
13:06 1,817.66 1,817.83 1,817.55 1,817.83 2,594.6K
13:07 1,817.85 1,817.85 1,817.27 1,817.27 5,289.3K
13:08 1,817.43 1,817.58 1,817.09 1,817.58 3,954.4K
13:09 1,817.66 1,817.66 1,817.14 1,817.14 3,980.8K
13:10 1,817.19 1,817.67 1,817.04 1,817.67 12,023.6K
13:11 1,818.28 1,818.63 1,818.28 1,818.63 20,451.3K
13:12 1,818.81 1,818.81 1,818.23 1,818.23 7,185.8K
13:13 1,817.84 1,818.67 1,817.84 1,818.67 55,535.2K
13:14 1,818.40 1,818.84 1,818.40 1,818.84 40,052.1K
13:15 1,818.98 1,818.98 1,818.05 1,818.67 16,479.7K
13:16 1,818.43 1,818.43 1,818.04 1,818.10 11,557.9K
13:17 1,817.94 1,817.94 1,816.26 1,816.26 31,395.5K
13:18 1,816.31 1,816.85 1,816.31 1,816.85 6,579.2K
13:19 1,816.26 1,817.76 1,816.26 1,817.76 17,785.6K
13:20 1,817.77 1,818.47 1,817.77 1,818.47 15,085.8K
13:21 1,818.17 1,818.66 1,817.87 1,818.66 9,943.5K
13:22 1,818.53 1,818.53 1,818.35 1,818.35 6,381.2K
13:23 1,818.20 1,818.59 1,817.89 1,818.59 6,221.4K
13:24 1,818.53 1,818.89 1,818.53 1,818.89 12,429.7K
13:25 1,819.04 1,819.27 1,818.95 1,819.01 7,223.4K
13:26 1,818.96 1,819.25 1,818.79 1,819.25 7,450.1K
13:27 1,819.02 1,819.37 1,818.89 1,819.35 20,793.7K
13:28 1,819.74 1,820.87 1,819.74 1,820.73 17,466.4K
13:29 1,820.50 1,820.50 1,819.13 1,819.14 26,705.9K
13:30 1,818.73 1,818.99 1,818.73 1,818.99 12,658.0K
13:31 1,819.02 1,819.35 1,818.60 1,818.60 4,713.0K
13:32 1,819.17 1,820.03 1,819.05 1,820.03 12,533.1K
13:33 1,819.72 1,820.44 1,819.72 1,820.44 7,023.0K
13:34 1,820.39 1,820.39 1,819.72 1,820.07 6,218.2K
13:35 1,819.91 1,819.91 1,818.24 1,818.66 11,593.5K
13:36 1,818.16 1,818.78 1,817.64 1,817.64 18,788.2K
13:37 1,816.81 1,817.75 1,816.81 1,817.75 8,042.9K
13:38 1,818.19 1,818.19 1,817.47 1,817.47 2,945.7K
13:39 1,817.36 1,817.36 1,816.13 1,816.13 5,396.7K
13:40 1,815.87 1,815.87 1,814.76 1,814.77 18,057.2K
13:41 1,813.78 1,813.78 1,812.69 1,813.13 37,756.1K
13:42 1,812.49 1,813.26 1,812.49 1,813.26 9,840.3K
13:43 1,813.22 1,813.22 1,812.64 1,812.91 5,253.9K
13:44 1,812.97 1,813.26 1,812.81 1,812.81 6,585.5K
13:45 1,812.46 1,812.46 1,812.00 1,812.00 8,603.2K
13:46 1,812.46 1,812.69 1,812.46 1,812.47 2,783.6K
13:47 1,812.58 1,812.80 1,812.39 1,812.80 6,670.3K
13:48 1,812.63 1,812.63 1,811.87 1,811.87 6,840.1K
13:49 1,811.89 1,812.52 1,811.89 1,812.52 4,274.4K
13:50 1,812.79 1,813.94 1,812.79 1,813.67 6,168.4K
13:51 1,813.32 1,813.71 1,813.32 1,813.52 2,262.0K
13:52 1,813.48 1,813.48 1,813.26 1,813.26 3,885.6K
13:53 1,812.89 1,812.89 1,812.51 1,812.72 2,621.3K
13:54 1,812.41 1,812.86 1,812.41 1,812.86 4,524.9K
13:55 1,812.83 1,813.09 1,812.83 1,813.08 3,655.7K
13:56 1,813.20 1,813.65 1,812.93 1,813.59 3,620.2K
13:57 1,813.65 1,813.81 1,813.22 1,813.22 4,692.7K
13:58 1,813.22 1,813.51 1,813.22 1,813.44 2,618.6K
13:59 1,813.41 1,813.49 1,813.30 1,813.43 3,025.8K
14:00 1,813.61 1,813.61 1,813.14 1,813.42 3,958.2K
14:01 1,813.40 1,813.56 1,813.04 1,813.09 3,280.9K
14:02 1,813.21 1,813.21 1,812.68 1,813.00 3,022.6K
14:03 1,813.14 1,813.59 1,813.04 1,813.04 4,724.7K
14:04 1,813.24 1,813.84 1,813.24 1,813.50 5,839.2K
14:05 1,813.62 1,813.84 1,813.36 1,813.84 3,524.8K
14:06 1,813.64 1,813.87 1,813.01 1,813.87 6,537.7K
14:07 1,813.89 1,813.97 1,813.15 1,813.15 2,860.0K
14:08 1,812.90 1,812.90 1,811.45 1,811.45 8,255.2K
14:09 1,811.76 1,811.76 1,811.40 1,811.64 4,799.7K
14:10 1,811.14 1,811.62 1,810.95 1,810.95 5,380.4K
14:11 1,811.13 1,811.28 1,810.84 1,810.94 8,530.4K
14:12 1,810.33 1,810.41 1,810.30 1,810.41 7,610.6K
14:13 1,810.57 1,810.79 1,810.57 1,810.69 3,947.1K
14:14 1,810.85 1,810.85 1,810.25 1,810.25 1,886.1K
14:15 1,810.18 1,810.62 1,809.89 1,809.89 3,677.7K
14:16 1,809.95 1,810.38 1,809.95 1,809.97 7,636.3K
14:17 1,810.26 1,810.48 1,810.18 1,810.48 4,399.1K
14:18 1,810.48 1,811.08 1,810.48 1,810.85 2,425.1K
14:19 1,810.56 1,811.01 1,810.56 1,810.88 1,318.6K
14:20 1,810.86 1,811.06 1,810.47 1,811.06 1,819.7K
14:21 1,811.34 1,811.59 1,811.34 1,811.56 2,784.2K
14:22 1,811.61 1,812.18 1,811.61 1,812.00 7,071.0K
14:23 1,811.82 1,811.85 1,811.70 1,811.85 2,252.6K
14:24 1,812.49 1,812.78 1,812.48 1,812.54 6,408.5K
14:25 1,812.52 1,813.01 1,812.52 1,813.01 3,224.6K
14:26 1,813.06 1,814.05 1,813.01 1,814.05 4,021.4K
14:27 1,814.45 1,814.63 1,814.34 1,814.34 8,852.2K
14:28 1,814.05 1,814.36 1,814.05 1,814.26 2,200.7K
14:29 1,813.83 1,813.89 1,813.58 1,813.58 3,559.8K
14:30 1,813.77 1,813.77 1,813.12 1,813.33 3,140.6K
14:31 1,813.72 1,813.72 1,812.92 1,813.30 6,261.8K
14:32 1,813.25 1,813.25 1,812.50 1,812.54 2,495.8K
14:33 1,811.99 1,812.02 1,811.79 1,811.79 2,880.4K
14:34 1,811.86 1,811.86 1,811.47 1,811.65 2,909.1K
14:35 1,811.51 1,811.68 1,811.51 1,811.68 2,472.6K
14:36 1,811.59 1,811.59 1,811.16 1,811.26 3,043.8K
14:37 1,811.28 1,812.07 1,811.28 1,812.07 3,144.3K
14:38 1,812.02 1,812.77 1,811.83 1,812.77 1,754.5K
14:39 1,812.28 1,812.28 1,811.53 1,811.53 3,266.5K
14:40 1,811.50 1,811.75 1,811.50 1,811.75 2,347.1K
14:41 1,811.77 1,812.10 1,811.52 1,812.10 1,756.1K
14:42 1,812.24 1,812.24 1,811.78 1,811.81 3,288.4K
14:43 1,812.00 1,812.55 1,812.00 1,812.37 1,351.5K
14:44 1,812.21 1,812.27 1,812.19 1,812.22 1,094.1K
14:45 1,811.91 1,811.91 1,811.73 1,811.83 2,265.1K
14:46 1,811.91 1,812.41 1,811.91 1,812.41 3,639.6K
14:47 1,812.39 1,812.52 1,812.30 1,812.52 16,034.8K
14:48 1,812.25 1,813.02 1,812.25 1,812.96 2,062.3K
14:49 1,813.26 1,813.26 1,813.17 1,813.25 2,876.5K
14:50 1,813.47 1,813.54 1,813.36 1,813.54 2,447.5K
14:51 1,813.35 1,813.36 1,812.67 1,812.67 2,070.1K
14:52 1,812.86 1,812.86 1,812.18 1,812.32 3,313.6K
14:53 1,812.19 1,812.61 1,812.19 1,812.61 1,294.6K
14:54 1,812.55 1,812.55 1,812.46 1,812.55 1,635.5K
14:55 1,812.14 1,812.70 1,812.14 1,812.40 7,323.8K
14:56 1,811.84 1,811.89 1,811.64 1,811.86 3,260.8K
14:57 1,812.09 1,812.56 1,812.09 1,812.42 1,241.7K
14:58 1,812.43 1,812.43 1,811.51 1,811.56 4,476.1K
14:59 1,811.36 1,811.45 1,811.07 1,811.07 12,893.9K
15:00 1,810.88 1,810.98 1,810.73 1,810.73 4,370.1K
15:01 1,810.80 1,811.09 1,810.80 1,810.98 5,907.2K
15:02 1,811.03 1,811.07 1,810.72 1,810.72 4,883.8K
15:03 1,810.91 1,810.91 1,810.55 1,810.62 5,112.4K
15:04 1,810.78 1,810.97 1,810.78 1,810.91 2,561.9K
15:05 1,810.30 1,810.89 1,810.30 1,810.66 3,398.2K
15:06 1,810.66 1,811.80 1,810.66 1,811.80 5,265.5K
15:07 1,812.15 1,812.17 1,811.99 1,812.03 2,512.9K
15:08 1,811.64 1,812.73 1,811.64 1,812.50 12,660.8K
15:09 1,812.60 1,812.74 1,812.60 1,812.74 2,879.6K
15:10 1,812.84 1,812.84 1,812.44 1,812.44 2,319.2K
15:11 1,812.53 1,812.94 1,812.49 1,812.49 14,211.2K
15:12 1,812.28 1,812.39 1,812.20 1,812.39 1,584.6K
15:13 1,812.70 1,813.14 1,812.49 1,812.49 5,035.2K
15:14 1,812.72 1,812.94 1,812.59 1,812.59 2,118.7K
15:15 1,812.56 1,812.77 1,812.28 1,812.28 3,686.1K
15:16 1,812.15 1,812.96 1,812.15 1,812.96 2,892.0K
15:17 1,812.51 1,812.75 1,812.51 1,812.66 2,238.7K
15:18 1,812.71 1,812.78 1,812.71 1,812.78 1,755.5K
15:19 1,813.88 1,814.17 1,813.46 1,814.17 12,529.0K
15:20 1,814.45 1,815.09 1,814.45 1,815.09 2,680.2K
15:21 1,814.83 1,815.23 1,813.95 1,813.95 4,565.5K
15:22 1,814.15 1,814.72 1,814.15 1,814.68 2,723.7K
15:23 1,814.42 1,814.51 1,814.34 1,814.34 1,933.8K
15:24 1,814.26 1,814.44 1,814.04 1,814.44 2,775.8K
15:25 1,814.43 1,814.98 1,814.43 1,814.74 5,091.9K
15:26 1,814.88 1,815.24 1,814.78 1,815.09 4,421.3K
15:27 1,815.48 1,816.13 1,815.48 1,816.13 5,652.2K
15:28 1,815.62 1,816.28 1,815.62 1,816.28 6,193.3K
15:29 1,816.13 1,816.28 1,816.13 1,816.13 2,864.9K
15:30 1,816.35 1,816.35 1,815.51 1,815.51 11,348.4K
15:31 1,814.94 1,815.69 1,814.85 1,814.97 7,090.2K
15:32 1,815.13 1,815.84 1,815.13 1,815.84 2,691.6K
15:33 1,815.57 1,816.10 1,815.57 1,815.73 4,130.6K
15:34 1,815.89 1,817.03 1,815.89 1,817.03 5,487.7K
15:35 1,817.54 1,817.55 1,817.31 1,817.31 2,645.7K
15:36 1,817.44 1,817.81 1,817.37 1,817.81 2,579.6K
15:37 1,817.95 1,817.95 1,817.47 1,817.47 5,405.0K
15:38 1,817.51 1,817.51 1,816.89 1,817.33 7,076.6K
15:39 1,817.52 1,817.73 1,817.33 1,817.73 3,209.0K
15:40 1,817.75 1,818.42 1,817.75 1,818.37 4,717.1K
15:41 1,818.28 1,818.28 1,816.62 1,816.62 4,810.5K
15:42 1,816.99 1,817.01 1,816.74 1,816.74 2,608.1K
15:43 1,816.84 1,816.84 1,816.61 1,816.84 2,437.4K
15:44 1,816.77 1,817.46 1,816.56 1,816.56 8,127.0K
15:45 1,816.94 1,817.82 1,816.94 1,817.75 13,079.1K
15:46 1,817.82 1,817.94 1,817.56 1,817.56 2,215.3K
15:47 1,817.78 1,817.81 1,817.71 1,817.81 18,032.1K
15:48 1,817.66 1,818.43 1,817.66 1,818.43 7,203.5K
15:49 1,818.40 1,818.40 1,817.77 1,817.77 7,309.6K
15:50 1,818.15 1,818.46 1,818.02 1,818.02 17,684.8K
15:51 1,817.61 1,817.61 1,817.42 1,817.42 3,692.2K
15:52 1,817.67 1,818.31 1,817.65 1,818.31 8,647.9K
15:53 1,818.43 1,818.83 1,818.14 1,818.83 10,464.1K
15:54 1,818.64 1,820.18 1,818.64 1,820.18 10,550.1K
15:55 1,819.94 1,820.13 1,819.22 1,819.22 4,458.5K
15:56 1,818.46 1,819.13 1,818.46 1,818.46 36,987.9K
15:57 1,818.31 1,818.34 1,818.12 1,818.27 2,914.6K
15:58 1,818.78 1,818.84 1,818.21 1,818.21 6,196.0K
15:59 1,818.52 1,819.28 1,818.52 1,819.28 7,331.8K
16:00 1,818.57 1,819.19 1,818.57 1,818.95 19,087.9K
16:01 1,819.18 1,819.47 1,819.18 1,819.38 10,441.4K
16:02 1,819.20 1,819.20 1,818.21 1,818.21 11,501.7K
16:03 1,818.50 1,818.50 1,817.37 1,817.37 4,098.0K
16:04 1,817.88 1,818.71 1,817.66 1,818.00 15,613.5K
16:05 1,817.29 1,818.07 1,817.29 1,818.01 13,244.1K
16:06 1,817.88 1,819.01 1,817.88 1,818.50 15,517.1K
16:07 1,818.49 1,819.19 1,818.49 1,819.16 18,194.3K
16:08 1,819.00 1,819.00 1,818.78 1,818.96 5,395.7K
16:09 1,819.02 1,819.02 1,816.42 1,816.54 12,083.8K
16:10 1,816.78 1,817.08 1,816.76 1,817.08 6,589.3K
16:11 1,817.44 1,817.44 1,816.27 1,816.37 14,373.3K
16:12 1,816.82 1,817.57 1,816.82 1,817.57 10,025.1K
16:13 1,817.12 1,817.26 1,816.87 1,816.87 3,519.6K
16:14 1,816.57 1,817.50 1,816.57 1,817.39 4,730.3K
16:15 1,817.15 1,817.67 1,816.88 1,816.88 3,291.6K
16:16 1,816.44 1,817.33 1,816.44 1,817.33 11,112.7K
16:17 1,817.08 1,817.19 1,816.51 1,817.15 1,222.5K
16:18 1,816.78 1,816.82 1,816.50 1,816.82 3,638.7K
16:19 1,816.69 1,816.88 1,816.69 1,816.88 6,212.1K
16:20 1,816.70 1,817.59 1,816.43 1,817.59 14,300.6K
16:21 1,817.55 1,817.55 1,817.18 1,817.18 2,687.1K
16:22 1,817.58 1,817.73 1,817.58 1,817.62 2,257.4K
16:23 1,817.54 1,817.78 1,817.54 1,817.78 6,235.2K
16:24 1,817.70 1,817.70 1,816.74 1,816.74 2,850.1K
16:25 1,816.76 1,817.53 1,816.76 1,817.33 1,994.6K
16:26 1,817.48 1,817.56 1,817.48 1,817.54 1,198.5K
16:27 1,817.60 1,817.75 1,817.47 1,817.49 1,795.4K
16:28 1,817.29 1,817.29 1,816.92 1,817.18 12,002.0K
16:29 1,817.32 1,817.32 1,816.54 1,816.54 1,677.5K
16:30 1,816.70 1,816.74 1,816.65 1,816.65 1,343.3K
16:31 1,816.63 1,816.75 1,816.63 1,816.66 1,091.4K
16:32 1,816.35 1,816.38 1,816.01 1,816.01 5,527.5K
16:33 1,816.12 1,816.12 1,815.67 1,815.67 2,545.9K
16:34 1,815.69 1,815.83 1,815.52 1,815.52 2,456.0K
16:35 1,815.53 1,815.59 1,815.39 1,815.47 2,371.8K
16:36 1,815.79 1,815.92 1,815.79 1,815.84 2,301.2K
16:37 1,815.89 1,816.16 1,815.75 1,815.75 909.9K
16:38 1,815.64 1,815.88 1,815.64 1,815.88 1,921.1K
16:39 1,815.88 1,815.88 1,815.41 1,815.44 1,186.6K
16:40 1,815.27 1,815.57 1,815.24 1,815.57 2,508.4K
16:41 1,815.65 1,816.20 1,815.65 1,816.20 3,801.6K
16:42 1,816.49 1,817.04 1,816.49 1,817.04 3,815.7K
16:43 1,816.89 1,817.59 1,816.89 1,817.38 4,190.6K
16:44 1,817.13 1,817.76 1,817.13 1,817.76 4,475.9K
16:45 1,817.68 1,818.04 1,817.51 1,818.04 2,678.0K
16:46 1,818.07 1,818.08 1,817.78 1,817.78 2,262.1K
16:47 1,817.82 1,818.25 1,817.75 1,818.25 2,326.8K
16:48 1,817.88 1,819.35 1,817.88 1,819.35 6,377.2K
16:49 1,819.22 1,819.32 1,819.22 1,819.32 6,598.6K
16:50 1,819.48 1,819.87 1,819.46 1,819.46 6,310.1K
16:51 1,819.62 1,819.62 1,819.24 1,819.24 2,238.9K
16:52 1,819.32 1,819.56 1,819.26 1,819.26 6,422.0K
16:53 1,819.72 1,819.78 1,819.55 1,819.78 10,245.8K
16:54 1,819.36 1,819.51 1,819.30 1,819.51 3,828.0K
16:55 1,819.42 1,819.54 1,819.42 1,819.48 3,332.5K
16:56 1,819.40 1,819.62 1,819.36 1,819.36 2,186.8K
16:57 1,819.07 1,819.07 1,818.95 1,819.07 2,051.9K
16:58 1,819.10 1,819.62 1,819.10 1,819.62 1,668.6K
16:59 1,819.59 1,819.84 1,819.26 1,819.43 4,225.3K
17:00 1,819.49 1,819.49 1,818.96 1,818.96 1,800.7K
17:01 1,818.97 1,819.02 1,818.74 1,818.92 1,812.8K
17:02 1,818.70 1,818.70 1,817.57 1,817.57 4,958.8K
17:03 1,817.57 1,817.93 1,817.57 1,817.93 3,012.4K
17:04 1,818.38 1,818.38 1,817.60 1,818.10 3,049.5K
17:05 1,817.48 1,817.84 1,817.48 1,817.70 1,720.1K
17:06 1,817.91 1,819.65 1,817.91 1,819.65 4,081.1K
17:07 1,819.08 1,819.42 1,819.04 1,819.18 2,275.3K
17:08 1,819.64 1,819.64 1,819.16 1,819.19 2,193.7K
17:09 1,819.30 1,819.68 1,819.30 1,819.65 2,684.2K
17:10 1,820.01 1,820.01 1,819.70 1,819.79 3,628.1K
17:11 1,819.75 1,819.75 1,819.44 1,819.44 4,630.6K
17:12 1,819.69 1,819.86 1,819.69 1,819.78 3,848.2K
17:13 1,820.03 1,821.03 1,820.03 1,821.03 3,797.2K
17:14 1,821.41 1,821.78 1,821.31 1,821.78 5,034.0K
17:15 1,821.44 1,821.56 1,821.44 1,821.56 3,506.0K
17:16 1,821.52 1,821.60 1,821.31 1,821.31 6,197.0K
17:17 1,821.31 1,821.31 1,821.02 1,821.04 5,236.7K
17:18 1,821.11 1,821.19 1,821.11 1,821.19 9,305.6K
17:19 1,821.12 1,821.12 1,820.56 1,820.59 3,477.4K
17:20 1,820.67 1,820.67 1,819.57 1,819.57 3,507.6K
17:21 1,819.63 1,820.23 1,818.96 1,820.23 5,627.6K
17:22 1,820.25 1,821.12 1,820.25 1,821.12 17,729.4K
17:23 1,820.75 1,822.09 1,820.75 1,822.05 4,976.5K
17:24 1,821.92 1,821.92 1,821.10 1,821.10 2,085.0K
17:25 1,820.91 1,821.25 1,820.91 1,821.25 2,413.9K
17:26 1,821.97 1,822.07 1,821.85 1,821.97 4,258.3K
17:27 1,822.07 1,822.21 1,821.43 1,821.43 2,624.2K
17:28 1,821.35 1,821.94 1,821.35 1,821.94 14,624.5K
17:29 1,821.52 1,821.55 1,821.28 1,821.28 2,178.5K
17:30 1,821.19 1,821.19 1,820.61 1,820.76 5,833.2K
17:31 1,820.49 1,820.62 1,820.09 1,820.11 7,797.9K
17:32 1,819.55 1,819.55 1,818.31 1,818.31 10,435.9K
17:33 1,818.33 1,818.58 1,818.16 1,818.58 11,185.8K
17:34 1,817.94 1,818.16 1,817.94 1,818.11 5,217.7K
17:35 1,818.33 1,818.38 1,818.00 1,818.00 7,485.4K
17:36 1,818.14 1,818.24 1,817.61 1,817.61 16,657.4K
17:37 1,817.37 1,817.64 1,816.96 1,817.58 5,175.2K
17:38 1,816.94 1,816.94 1,816.49 1,816.66 7,583.3K
17:39 1,816.71 1,816.92 1,816.71 1,816.92 3,457.0K
17:40 1,816.63 1,817.06 1,816.62 1,817.06 1,933.9K
17:41 1,817.79 1,817.79 1,817.00 1,817.00 2,455.3K
17:42 1,817.08 1,817.69 1,817.01 1,817.69 1,890.2K
17:43 1,817.30 1,817.72 1,817.17 1,817.72 2,004.9K
17:44 1,817.56 1,817.63 1,817.26 1,817.54 3,989.2K
17:45 1,817.83 1,818.73 1,817.83 1,818.73 2,513.9K
17:46 1,818.91 1,819.37 1,818.91 1,819.33 3,921.3K
17:47 1,820.02 1,820.02 1,819.61 1,819.61 4,903.9K
17:48 1,819.68 1,819.82 1,819.68 1,819.74 1,743.2K
17:49 1,819.74 1,819.92 1,819.56 1,819.92 2,425.2K
17:50 1,819.84 1,819.84 1,819.36 1,819.36 4,019.5K
17:51 1,819.58 1,819.58 1,819.07 1,819.13 2,389.8K
17:52 1,819.80 1,820.06 1,818.81 1,820.06 9,972.8K
17:53 1,819.87 1,820.48 1,819.82 1,820.48 3,936.1K
17:54 1,820.41 1,821.47 1,820.41 1,821.47 2,822.7K
17:55 1,821.62 1,821.88 1,821.55 1,821.88 6,120.5K
17:56 1,821.66 1,821.66 1,821.33 1,821.43 11,554.4K
17:57 1,821.47 1,821.66 1,821.45 1,821.58 3,972.2K
17:58 1,821.60 1,821.80 1,821.60 1,821.80 5,987.8K
17:59 1,821.74 1,821.90 1,821.35 1,821.70 3,003.6K
18:00 1,821.61 1,822.33 1,821.61 1,822.33 15,215.0K
18:01 1,822.18 1,822.18 1,821.59 1,821.59 2,774.4K
18:02 1,822.14 1,822.24 1,822.09 1,822.24 2,887.5K
18:03 1,822.29 1,822.70 1,822.27 1,822.38 5,089.3K
18:04 1,822.32 1,822.79 1,821.87 1,822.79 2,186.7K
18:05 1,822.72 1,823.08 1,822.59 1,823.08 17,430.8K
18:06 1,823.06 1,823.06 1,822.80 1,822.80 5,159.8K
18:07 1,822.89 1,823.38 1,822.89 1,823.05 14,211.9K
18:08 1,823.64 1,823.64 1,823.47 1,823.52 13,484.0K
18:09 1,823.78 1,824.52 1,823.78 1,824.50 7,966.3K
18:10 1,824.55 1,824.66 1,824.47 1,824.66 5,430.7K
18:11 1,824.75 1,824.75 1,824.39 1,824.39 10,618.9K
18:12 1,824.44 1,824.48 1,823.88 1,824.04 4,614.1K
18:13 1,823.72 1,824.44 1,823.72 1,824.44 9,427.8K
18:14 1,824.36 1,824.99 1,824.36 1,824.56 6,582.3K
18:15 1,824.89 1,824.89 1,824.64 1,824.64 14,182.3K
18:16 1,824.42 1,825.04 1,824.42 1,825.04 2,986.3K
18:17 1,825.19 1,825.19 1,824.50 1,824.50 3,400.2K
18:18 1,824.92 1,825.25 1,824.92 1,825.25 7,742.1K
18:19 1,824.77 1,825.15 1,824.63 1,825.15 13,550.3K
18:20 1,824.74 1,825.34 1,824.74 1,825.34 5,542.2K
18:21 1,825.39 1,825.39 1,824.49 1,824.99 5,641.0K
18:22 1,825.19 1,825.19 1,824.68 1,824.68 3,513.1K
18:23 1,824.36 1,825.88 1,824.36 1,825.78 13,787.3K
18:24 1,825.63 1,826.06 1,825.58 1,826.06 13,304.9K
18:25 1,825.87 1,826.16 1,825.87 1,825.98 4,282.0K
18:26 1,826.34 1,826.48 1,826.22 1,826.48 5,994.1K
18:27 1,826.67 1,826.81 1,826.19 1,826.19 5,031.3K
18:28 1,826.43 1,827.56 1,826.43 1,827.56 11,505.5K
18:29 1,828.15 1,828.15 1,826.11 1,826.11 9,480.6K
18:30 1,826.27 1,826.75 1,826.27 1,826.75 7,082.8K
18:31 1,826.86 1,826.86 1,825.96 1,825.98 8,018.4K
18:32 1,826.07 1,826.46 1,826.01 1,826.46 11,062.8K
18:33 1,826.54 1,826.56 1,825.92 1,826.17 9,564.3K
18:34 1,826.08 1,826.08 1,825.92 1,825.95 6,806.8K
18:35 1,825.63 1,825.99 1,825.37 1,825.37 11,050.7K
18:36 1,825.60 1,825.65 1,824.76 1,824.76 4,806.7K
18:37 1,824.41 1,824.58 1,824.05 1,824.05 4,285.1K
18:38 1,824.27 1,824.60 1,824.01 1,824.60 7,390.2K
18:39 1,824.45 1,824.45 1,823.65 1,823.88 15,653.3K
18:40 1,824.29 1,824.29 1,824.29 1,824.29 4,210.8K
18:51 1,823.33 1,823.33 1,823.33 1,823.33 21,689.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available