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 1,840.20 1,840.58 1,840.20 1,840.58 6,941.6K
09:51 1,840.49 1,842.14 1,840.49 1,842.14 2,189.5K
09:52 1,841.77 1,842.32 1,841.77 1,842.32 6,580.2K
09:53 1,843.27 1,843.68 1,842.62 1,842.62 5,099.9K
09:54 1,842.35 1,842.35 1,838.63 1,838.63 12,360.7K
09:55 1,837.34 1,837.34 1,836.05 1,836.31 8,158.1K
09:56 1,836.49 1,837.53 1,836.34 1,836.99 3,384.0K
09:57 1,837.23 1,837.90 1,837.22 1,837.90 2,612.5K
09:58 1,838.09 1,838.09 1,837.74 1,837.74 3,067.6K
09:59 1,837.59 1,838.68 1,837.40 1,838.68 2,362.9K
10:00 1,838.35 1,838.79 1,834.29 1,834.29 18,872.9K
10:01 1,832.47 1,832.47 1,830.64 1,830.64 27,380.5K
10:02 1,828.97 1,828.97 1,827.43 1,827.80 31,502.1K
10:03 1,827.66 1,828.72 1,827.66 1,828.55 18,005.8K
10:04 1,829.16 1,831.85 1,829.16 1,831.85 29,641.9K
10:05 1,831.70 1,835.32 1,831.70 1,835.32 33,166.3K
10:06 1,835.78 1,835.93 1,834.66 1,834.66 26,727.0K
10:07 1,834.03 1,834.03 1,833.00 1,833.00 21,160.5K
10:08 1,833.55 1,833.55 1,832.98 1,833.20 7,602.8K
10:09 1,834.30 1,834.49 1,833.24 1,833.24 21,457.3K
10:10 1,833.55 1,833.55 1,831.81 1,832.42 20,007.3K
10:11 1,832.26 1,833.18 1,832.26 1,833.11 20,502.7K
10:12 1,832.37 1,832.38 1,831.86 1,832.00 11,831.7K
10:13 1,831.52 1,833.75 1,831.52 1,833.75 9,135.9K
10:14 1,833.33 1,833.49 1,832.56 1,832.56 4,130.4K
10:15 1,832.60 1,832.63 1,832.43 1,832.55 9,234.9K
10:16 1,832.75 1,833.10 1,832.75 1,833.07 5,206.9K
10:17 1,832.93 1,834.06 1,832.93 1,834.06 4,976.9K
10:18 1,833.67 1,833.67 1,833.39 1,833.55 4,824.4K
10:19 1,832.36 1,832.69 1,832.36 1,832.36 13,041.9K
10:20 1,831.93 1,832.59 1,831.80 1,832.05 14,272.4K
10:21 1,832.14 1,833.18 1,832.14 1,833.10 8,776.7K
10:22 1,832.44 1,832.44 1,829.78 1,830.16 20,194.1K
10:23 1,830.06 1,830.06 1,829.14 1,829.14 6,244.9K
10:24 1,829.84 1,829.84 1,827.64 1,827.64 13,321.0K
10:25 1,827.95 1,828.97 1,827.95 1,828.65 5,045.8K
10:26 1,829.15 1,829.15 1,828.45 1,828.50 11,558.3K
10:27 1,827.94 1,828.14 1,827.55 1,828.00 21,867.1K
10:28 1,827.31 1,827.54 1,827.31 1,827.54 10,515.8K
10:29 1,826.91 1,826.91 1,825.30 1,825.30 12,446.5K
10:30 1,825.06 1,826.83 1,825.06 1,826.83 13,349.8K
10:31 1,825.84 1,828.24 1,825.84 1,828.24 13,724.1K
10:32 1,828.78 1,828.78 1,828.25 1,828.62 14,511.6K
10:33 1,828.83 1,829.20 1,828.61 1,828.61 10,473.6K
10:34 1,828.27 1,828.27 1,827.57 1,828.05 11,025.4K
10:35 1,828.40 1,829.99 1,828.40 1,829.99 15,793.5K
10:36 1,828.95 1,829.91 1,828.77 1,829.91 8,035.6K
10:37 1,831.53 1,831.57 1,831.09 1,831.23 17,036.2K
10:38 1,831.45 1,831.84 1,831.19 1,831.19 13,525.4K
10:39 1,831.15 1,831.15 1,830.25 1,830.25 4,819.2K
10:40 1,830.30 1,831.27 1,830.30 1,831.03 11,669.2K
10:41 1,831.20 1,833.10 1,831.20 1,833.10 22,798.9K
10:42 1,834.25 1,836.36 1,834.25 1,836.36 20,037.2K
10:43 1,835.82 1,836.69 1,835.82 1,836.64 12,764.3K
10:44 1,837.18 1,837.71 1,837.18 1,837.57 11,351.1K
10:45 1,837.10 1,837.58 1,837.10 1,837.58 6,467.4K
10:46 1,837.44 1,838.05 1,837.44 1,837.58 11,754.1K
10:47 1,837.87 1,838.11 1,837.54 1,837.54 5,941.3K
10:48 1,837.73 1,838.14 1,837.52 1,838.14 7,080.6K
10:49 1,838.12 1,838.44 1,837.77 1,837.77 13,208.6K
10:50 1,837.57 1,837.57 1,836.67 1,836.90 10,799.8K
10:51 1,837.07 1,837.07 1,836.64 1,837.03 6,336.6K
10:52 1,837.18 1,837.18 1,836.65 1,837.08 4,797.0K
10:53 1,836.50 1,836.56 1,835.59 1,835.59 5,446.6K
10:54 1,835.71 1,835.95 1,835.68 1,835.95 3,712.6K
10:55 1,835.93 1,836.30 1,835.93 1,835.99 3,908.2K
10:56 1,836.31 1,837.08 1,836.31 1,836.80 5,147.2K
10:57 1,836.76 1,836.76 1,835.63 1,835.63 8,443.1K
10:58 1,835.69 1,836.82 1,835.69 1,836.63 8,711.6K
10:59 1,836.27 1,836.67 1,836.27 1,836.49 3,364.4K
11:00 1,837.62 1,838.63 1,837.62 1,838.45 17,371.6K
11:01 1,839.20 1,840.08 1,839.20 1,839.29 5,405.5K
11:02 1,839.58 1,839.58 1,837.12 1,837.12 11,889.7K
11:03 1,837.11 1,837.19 1,836.46 1,837.19 9,469.8K
11:04 1,836.98 1,836.98 1,836.66 1,836.89 12,641.5K
11:05 1,836.77 1,836.86 1,836.26 1,836.26 9,333.3K
11:06 1,835.66 1,835.87 1,835.17 1,835.17 42,912.3K
11:07 1,835.74 1,835.74 1,834.52 1,834.52 21,064.3K
11:08 1,834.77 1,834.89 1,834.26 1,834.26 5,146.2K
11:09 1,834.85 1,834.95 1,834.65 1,834.65 5,764.6K
11:10 1,834.50 1,834.50 1,833.13 1,833.13 5,736.1K
11:11 1,832.69 1,832.69 1,832.22 1,832.25 15,643.8K
11:12 1,831.81 1,831.81 1,829.99 1,829.99 7,526.1K
11:13 1,830.18 1,830.86 1,830.13 1,830.86 6,016.0K
11:14 1,830.92 1,831.12 1,830.67 1,830.93 2,313.0K
11:15 1,830.71 1,831.05 1,830.71 1,830.99 4,756.1K
11:16 1,830.58 1,830.92 1,830.38 1,830.92 7,679.6K
11:17 1,830.61 1,830.66 1,830.46 1,830.61 4,727.8K
11:18 1,830.37 1,830.48 1,830.34 1,830.34 5,678.9K
11:19 1,830.60 1,830.60 1,829.58 1,829.58 3,460.4K
11:20 1,828.65 1,828.65 1,828.29 1,828.34 14,067.2K
11:21 1,828.93 1,828.93 1,826.96 1,826.96 6,777.6K
11:22 1,826.81 1,827.83 1,826.81 1,827.83 10,074.3K
11:23 1,826.00 1,826.00 1,822.98 1,822.98 24,350.4K
11:24 1,822.89 1,822.89 1,822.26 1,822.26 18,755.3K
11:25 1,823.02 1,823.25 1,823.02 1,823.25 7,338.6K
11:26 1,822.72 1,823.30 1,822.54 1,823.30 8,313.2K
11:27 1,824.49 1,825.00 1,824.49 1,825.00 9,478.7K
11:28 1,823.83 1,823.83 1,822.03 1,822.48 12,509.6K
11:29 1,824.09 1,825.34 1,824.09 1,825.34 10,740.6K
11:30 1,825.04 1,825.04 1,821.71 1,821.71 14,404.3K
11:31 1,821.61 1,822.01 1,821.55 1,822.01 5,857.5K
11:32 1,822.12 1,822.12 1,821.57 1,821.67 4,520.4K
11:33 1,821.65 1,821.65 1,821.27 1,821.32 4,397.2K
11:34 1,821.03 1,821.67 1,821.03 1,821.64 4,696.8K
11:35 1,821.29 1,821.54 1,821.29 1,821.31 1,806.9K
11:36 1,821.87 1,821.87 1,821.01 1,821.01 4,105.3K
11:37 1,820.99 1,820.99 1,820.62 1,820.62 3,182.9K
11:38 1,819.52 1,819.52 1,817.86 1,817.86 9,221.0K
11:39 1,817.42 1,818.46 1,817.42 1,818.46 5,539.8K
11:40 1,818.95 1,819.27 1,818.80 1,819.27 6,717.9K
11:41 1,819.42 1,821.12 1,819.42 1,821.12 6,500.0K
11:42 1,820.92 1,821.70 1,820.92 1,821.70 4,008.4K
11:43 1,822.02 1,822.59 1,821.96 1,821.96 4,694.5K
11:44 1,820.53 1,821.68 1,820.53 1,821.68 2,535.7K
11:45 1,821.76 1,821.76 1,820.40 1,820.40 6,027.0K
11:46 1,820.41 1,820.59 1,820.41 1,820.59 5,260.7K
11:47 1,820.82 1,820.87 1,820.43 1,820.43 1,914.6K
11:48 1,820.49 1,820.81 1,820.17 1,820.81 2,993.6K
11:49 1,820.77 1,821.08 1,820.28 1,820.67 3,760.2K
11:50 1,820.69 1,820.78 1,820.30 1,820.30 4,734.7K
11:51 1,820.24 1,820.24 1,819.84 1,819.84 3,821.4K
11:52 1,819.41 1,819.41 1,818.80 1,818.80 7,045.5K
11:53 1,818.72 1,818.75 1,817.50 1,817.50 7,199.9K
11:54 1,817.43 1,817.61 1,817.43 1,817.61 4,565.2K
11:55 1,817.26 1,817.26 1,814.58 1,814.58 13,862.1K
11:56 1,814.66 1,814.66 1,811.84 1,811.84 87,748.7K
11:57 1,810.00 1,810.76 1,809.18 1,810.76 37,566.2K
11:58 1,809.54 1,809.54 1,809.06 1,809.15 16,952.6K
11:59 1,809.58 1,809.62 1,809.12 1,809.12 11,437.1K
12:00 1,809.07 1,809.07 1,806.29 1,806.29 19,291.1K
12:01 1,805.53 1,807.07 1,805.52 1,807.07 30,804.2K
12:02 1,806.89 1,808.10 1,806.89 1,807.82 14,193.3K
12:03 1,807.48 1,809.26 1,807.48 1,809.26 16,995.1K
12:04 1,809.60 1,810.03 1,809.60 1,810.03 12,166.4K
12:05 1,810.15 1,811.64 1,810.15 1,811.64 6,363.2K
12:06 1,811.72 1,811.72 1,811.07 1,811.30 9,315.0K
12:07 1,810.48 1,810.81 1,810.48 1,810.81 6,415.5K
12:08 1,810.77 1,810.77 1,808.49 1,808.49 6,680.0K
12:09 1,808.00 1,808.03 1,807.87 1,807.87 4,855.1K
12:10 1,807.85 1,809.32 1,807.85 1,808.49 8,150.7K
12:11 1,808.69 1,808.69 1,807.27 1,807.27 4,948.0K
12:12 1,808.76 1,810.35 1,808.65 1,810.35 9,018.1K
12:13 1,811.08 1,811.23 1,810.68 1,811.23 7,171.9K
12:14 1,812.84 1,813.21 1,812.84 1,813.01 17,290.1K
12:15 1,813.24 1,814.17 1,813.24 1,813.85 3,709.7K
12:16 1,814.06 1,816.09 1,814.06 1,816.09 25,746.0K
12:17 1,817.56 1,818.60 1,817.56 1,818.11 8,789.6K
12:18 1,819.18 1,819.99 1,819.18 1,819.99 7,508.8K
12:19 1,820.50 1,820.50 1,820.19 1,820.38 7,325.1K
12:20 1,819.78 1,819.78 1,819.15 1,819.22 6,358.7K
12:21 1,818.02 1,818.91 1,818.02 1,818.81 3,093.8K
12:22 1,818.74 1,819.10 1,818.36 1,819.10 5,156.9K
12:23 1,819.01 1,819.55 1,818.89 1,819.55 2,078.0K
12:24 1,819.84 1,820.42 1,819.84 1,820.36 5,204.7K
12:25 1,820.38 1,820.44 1,819.35 1,819.35 5,447.3K
12:26 1,820.02 1,820.02 1,819.63 1,819.72 4,103.3K
12:27 1,819.41 1,819.41 1,818.65 1,818.73 5,073.0K
12:28 1,818.56 1,818.86 1,818.56 1,818.86 1,813.7K
12:29 1,818.17 1,818.21 1,818.00 1,818.03 3,734.9K
12:30 1,818.10 1,818.10 1,817.50 1,817.72 5,661.8K
12:31 1,817.40 1,817.40 1,816.37 1,816.37 6,971.4K
12:32 1,815.36 1,815.89 1,815.36 1,815.84 5,474.5K
12:33 1,815.27 1,816.09 1,815.06 1,816.09 5,231.8K
12:34 1,816.22 1,816.62 1,816.22 1,816.58 6,078.9K
12:35 1,817.76 1,817.76 1,816.15 1,816.94 4,134.4K
12:36 1,816.29 1,816.67 1,816.29 1,816.35 2,794.5K
12:37 1,816.59 1,816.59 1,816.46 1,816.46 3,856.4K
12:38 1,816.33 1,816.55 1,816.04 1,816.55 2,373.2K
12:39 1,816.11 1,816.62 1,816.11 1,816.54 1,945.2K
12:40 1,816.49 1,816.94 1,816.25 1,816.94 4,188.1K
12:41 1,817.32 1,818.50 1,817.27 1,818.50 5,692.5K
12:42 1,818.84 1,820.31 1,818.84 1,820.31 7,779.4K
12:43 1,820.96 1,823.08 1,820.96 1,823.08 8,196.5K
12:44 1,824.04 1,825.38 1,824.04 1,824.91 39,001.7K
12:45 1,824.60 1,827.58 1,824.60 1,827.58 16,073.3K
12:46 1,827.94 1,828.33 1,827.78 1,827.78 14,251.4K
12:47 1,827.43 1,827.67 1,826.99 1,827.29 7,443.2K
12:48 1,829.42 1,831.27 1,829.42 1,831.27 17,509.2K
12:49 1,831.88 1,833.45 1,831.88 1,833.45 22,177.6K
12:50 1,832.72 1,833.41 1,831.79 1,831.79 14,138.9K
12:51 1,831.81 1,833.51 1,831.81 1,833.40 22,525.6K
12:52 1,832.84 1,832.84 1,831.27 1,831.27 21,689.0K
12:53 1,830.65 1,830.65 1,830.06 1,830.17 12,718.5K
12:54 1,829.30 1,829.40 1,828.69 1,828.69 15,631.8K
12:55 1,828.83 1,829.70 1,828.83 1,829.14 2,566.9K
12:56 1,829.58 1,829.65 1,828.60 1,828.60 4,814.0K
12:57 1,828.60 1,828.76 1,828.60 1,828.73 3,512.8K
12:58 1,828.73 1,828.73 1,827.25 1,827.39 4,717.2K
12:59 1,827.25 1,827.31 1,827.13 1,827.31 3,581.6K
13:00 1,827.53 1,827.86 1,827.53 1,827.61 3,124.0K
13:01 1,827.37 1,828.01 1,827.37 1,827.84 5,684.4K
13:02 1,828.15 1,828.37 1,827.90 1,828.12 3,732.8K
13:03 1,828.30 1,828.42 1,828.24 1,828.31 3,206.6K
13:04 1,829.20 1,829.67 1,829.18 1,829.67 5,174.2K
13:05 1,829.57 1,830.35 1,829.57 1,830.35 3,693.2K
13:06 1,830.48 1,831.65 1,830.48 1,831.65 3,546.6K
13:07 1,831.75 1,832.88 1,831.50 1,832.73 7,111.3K
13:08 1,833.50 1,834.26 1,833.50 1,834.26 15,912.6K
13:09 1,833.71 1,835.02 1,833.71 1,835.02 13,240.7K
13:10 1,835.10 1,835.48 1,834.34 1,834.34 10,862.5K
13:11 1,834.93 1,834.93 1,834.20 1,834.20 11,969.6K
13:12 1,834.07 1,834.07 1,833.37 1,833.37 10,066.1K
13:13 1,833.20 1,833.58 1,832.85 1,832.85 8,769.3K
13:14 1,832.44 1,832.44 1,831.28 1,831.28 10,872.0K
13:15 1,831.19 1,832.10 1,831.19 1,832.10 5,072.5K
13:16 1,832.38 1,833.03 1,832.27 1,832.32 7,478.7K
13:17 1,832.25 1,832.34 1,831.80 1,831.95 3,948.4K
13:18 1,831.55 1,831.97 1,831.55 1,831.97 3,985.0K
13:19 1,832.03 1,832.49 1,831.43 1,831.43 7,373.9K
13:20 1,830.96 1,830.96 1,829.84 1,829.84 8,823.6K
13:21 1,829.83 1,832.11 1,829.83 1,832.11 4,284.7K
13:22 1,832.26 1,832.30 1,832.17 1,832.17 5,148.8K
13:23 1,832.11 1,832.30 1,831.84 1,832.20 1,203.7K
13:24 1,832.54 1,832.54 1,831.97 1,832.18 3,137.7K
13:25 1,832.61 1,832.77 1,832.61 1,832.77 2,859.3K
13:26 1,832.08 1,832.49 1,832.08 1,832.39 5,751.7K
13:27 1,832.25 1,832.39 1,832.25 1,832.28 5,590.4K
13:28 1,831.86 1,831.87 1,831.79 1,831.83 3,128.0K
13:29 1,832.06 1,832.06 1,831.87 1,831.87 1,561.8K
13:30 1,831.69 1,832.37 1,831.68 1,831.68 4,100.0K
13:31 1,831.73 1,831.90 1,831.37 1,831.38 5,496.2K
13:32 1,831.84 1,831.84 1,831.28 1,831.28 2,683.6K
13:33 1,831.53 1,831.53 1,830.30 1,830.30 4,609.0K
13:34 1,830.11 1,830.27 1,829.91 1,829.91 2,766.5K
13:35 1,829.93 1,830.03 1,829.61 1,829.74 2,431.3K
13:36 1,829.74 1,831.07 1,829.74 1,831.07 3,508.4K
13:37 1,831.22 1,833.34 1,831.22 1,833.34 5,726.8K
13:38 1,833.34 1,833.34 1,832.85 1,832.85 2,827.9K
13:39 1,832.59 1,833.71 1,832.59 1,833.71 3,081.3K
13:40 1,833.68 1,833.68 1,833.38 1,833.49 2,807.9K
13:41 1,833.74 1,833.74 1,833.31 1,833.39 4,161.9K
13:42 1,832.94 1,832.94 1,832.70 1,832.75 2,024.6K
13:43 1,832.50 1,832.70 1,832.19 1,832.19 1,943.0K
13:44 1,831.96 1,831.96 1,831.71 1,831.92 2,798.3K
13:45 1,831.89 1,832.33 1,831.89 1,832.01 1,792.5K
13:46 1,832.06 1,832.17 1,831.59 1,831.59 2,647.6K
13:47 1,831.64 1,831.64 1,831.51 1,831.53 3,267.4K
13:48 1,831.45 1,831.59 1,831.42 1,831.59 3,822.2K
13:49 1,831.62 1,832.09 1,831.62 1,831.89 2,044.6K
13:50 1,832.02 1,832.70 1,832.02 1,832.70 2,249.7K
13:51 1,832.66 1,832.79 1,832.62 1,832.75 914.2K
13:52 1,832.67 1,832.75 1,832.66 1,832.70 2,328.8K
13:53 1,832.79 1,832.88 1,832.33 1,832.88 2,234.7K
13:54 1,833.09 1,833.22 1,832.95 1,833.22 2,872.7K
13:55 1,833.40 1,833.65 1,833.24 1,833.65 2,454.8K
13:56 1,833.30 1,833.31 1,833.06 1,833.25 1,111.4K
13:57 1,833.31 1,833.71 1,833.31 1,833.71 2,573.4K
13:58 1,834.38 1,834.38 1,833.76 1,833.76 4,186.7K
13:59 1,833.75 1,834.82 1,833.75 1,834.82 11,074.9K
14:00 1,834.68 1,834.82 1,834.59 1,834.68 2,920.2K
14:01 1,834.58 1,834.58 1,834.49 1,834.53 2,905.9K
14:02 1,834.37 1,834.59 1,833.99 1,833.99 1,788.0K
14:03 1,834.20 1,834.34 1,834.20 1,834.34 1,938.1K
14:04 1,834.33 1,834.63 1,834.09 1,834.63 3,066.6K
14:05 1,834.69 1,835.10 1,834.57 1,835.10 3,690.8K
14:06 1,834.76 1,834.94 1,834.76 1,834.94 1,629.8K
14:07 1,835.33 1,835.49 1,835.18 1,835.49 4,118.8K
14:08 1,835.42 1,835.60 1,835.42 1,835.56 2,151.7K
14:09 1,835.42 1,836.25 1,835.42 1,835.82 3,575.1K
14:10 1,835.42 1,835.42 1,834.73 1,834.96 5,106.3K
14:11 1,834.74 1,835.14 1,834.74 1,834.79 2,931.2K
14:12 1,834.95 1,834.98 1,834.72 1,834.76 2,919.9K
14:13 1,834.83 1,834.89 1,834.37 1,834.37 4,491.3K
14:14 1,833.41 1,834.06 1,833.41 1,833.48 9,811.5K
14:15 1,834.00 1,834.00 1,833.91 1,833.95 2,821.7K
14:16 1,833.41 1,833.73 1,833.00 1,833.00 3,557.5K
14:17 1,832.85 1,833.56 1,832.42 1,833.56 3,475.7K
14:18 1,832.76 1,832.76 1,831.33 1,831.33 7,041.0K
14:19 1,831.65 1,831.65 1,830.83 1,831.25 10,918.3K
14:20 1,829.54 1,829.54 1,828.25 1,828.25 19,594.4K
14:21 1,827.82 1,829.18 1,827.82 1,829.18 7,736.0K
14:22 1,828.91 1,829.09 1,828.60 1,829.01 2,192.1K
14:23 1,828.84 1,828.92 1,828.70 1,828.70 2,610.6K
14:24 1,828.67 1,828.94 1,828.56 1,828.93 5,678.4K
14:25 1,829.22 1,829.90 1,828.94 1,828.94 4,357.8K
14:26 1,828.66 1,828.72 1,828.48 1,828.66 1,966.9K
14:27 1,828.58 1,828.67 1,828.58 1,828.67 1,206.5K
14:28 1,828.46 1,830.74 1,828.46 1,830.74 3,007.7K
14:29 1,830.77 1,831.24 1,830.77 1,830.81 5,311.1K
14:30 1,830.54 1,831.23 1,830.54 1,830.96 3,033.2K
14:31 1,831.15 1,831.33 1,829.83 1,829.83 2,449.7K
14:32 1,830.22 1,830.22 1,829.30 1,829.30 2,581.6K
14:33 1,830.37 1,830.58 1,830.22 1,830.28 3,064.8K
14:34 1,830.14 1,830.14 1,829.79 1,830.07 2,409.3K
14:35 1,829.96 1,830.09 1,829.80 1,829.80 915.3K
14:36 1,829.47 1,831.94 1,829.47 1,831.94 4,212.7K
14:37 1,833.01 1,833.17 1,831.66 1,833.17 8,880.5K
14:38 1,833.92 1,837.74 1,833.92 1,837.74 27,405.0K
14:39 1,837.62 1,837.73 1,837.07 1,837.07 16,999.5K
14:40 1,836.34 1,837.03 1,836.17 1,837.03 4,352.8K
14:41 1,836.97 1,837.52 1,836.56 1,836.56 9,549.7K
14:42 1,836.56 1,836.95 1,835.99 1,835.99 2,224.9K
14:43 1,835.78 1,835.78 1,834.89 1,834.89 3,823.9K
14:44 1,834.85 1,834.85 1,834.45 1,834.45 2,689.9K
14:45 1,834.12 1,834.31 1,833.94 1,834.31 5,497.9K
14:46 1,834.59 1,834.70 1,834.59 1,834.66 1,404.0K
14:47 1,833.66 1,835.39 1,833.66 1,835.39 3,740.3K
14:48 1,835.43 1,835.55 1,835.33 1,835.55 8,822.6K
14:49 1,835.55 1,836.21 1,835.55 1,836.21 7,489.3K
14:50 1,836.11 1,837.27 1,835.90 1,837.27 4,865.5K
14:51 1,837.46 1,838.12 1,837.46 1,838.12 8,990.5K
14:52 1,838.87 1,839.26 1,838.54 1,839.26 9,923.7K
14:53 1,839.19 1,840.12 1,839.19 1,839.82 15,581.4K
14:54 1,839.90 1,839.90 1,839.36 1,839.45 4,637.6K
14:55 1,840.45 1,842.35 1,840.45 1,842.35 21,927.3K
14:56 1,842.36 1,842.64 1,842.20 1,842.20 9,481.4K
14:57 1,842.59 1,842.59 1,842.05 1,842.24 4,160.3K
14:58 1,841.63 1,841.63 1,840.61 1,840.61 14,416.1K
14:59 1,840.34 1,840.34 1,839.29 1,839.67 8,670.0K
15:00 1,840.18 1,841.33 1,840.18 1,841.12 8,399.3K
15:01 1,841.38 1,842.27 1,841.38 1,842.27 8,488.3K
15:02 1,842.82 1,843.65 1,842.82 1,843.65 6,094.2K
15:03 1,843.62 1,843.62 1,843.29 1,843.37 3,208.3K
15:04 1,843.41 1,844.07 1,843.41 1,844.07 16,072.7K
15:05 1,844.67 1,844.67 1,843.64 1,843.64 9,307.5K
15:06 1,843.11 1,843.11 1,842.44 1,842.44 10,430.7K
15:07 1,842.32 1,842.41 1,840.86 1,840.86 7,893.2K
15:08 1,840.76 1,840.76 1,838.61 1,838.61 32,174.5K
15:09 1,835.56 1,835.56 1,833.47 1,833.47 42,020.3K
15:10 1,834.38 1,834.38 1,830.66 1,830.66 31,711.4K
15:11 1,830.21 1,830.21 1,828.63 1,828.63 22,225.3K
15:12 1,828.08 1,828.08 1,826.29 1,826.38 39,562.2K
15:13 1,825.91 1,826.17 1,825.91 1,826.06 22,326.9K
15:14 1,824.54 1,824.56 1,824.37 1,824.37 27,964.7K
15:15 1,824.36 1,824.36 1,822.74 1,822.74 34,216.2K
15:16 1,822.28 1,822.28 1,818.87 1,818.87 31,296.5K
15:17 1,818.67 1,820.43 1,817.95 1,820.43 49,233.7K
15:18 1,821.02 1,821.02 1,819.74 1,819.74 14,468.2K
15:19 1,818.97 1,819.58 1,818.97 1,819.58 7,917.0K
15:20 1,821.31 1,821.46 1,821.27 1,821.27 11,877.5K
15:21 1,820.55 1,820.55 1,818.77 1,818.77 19,305.4K
15:22 1,818.21 1,818.21 1,817.52 1,817.52 4,162.7K
15:23 1,817.06 1,817.06 1,816.58 1,816.58 8,669.3K
15:24 1,816.70 1,818.25 1,816.70 1,818.25 16,859.3K
15:25 1,818.81 1,819.63 1,818.81 1,819.63 7,462.2K
15:26 1,820.50 1,822.76 1,820.50 1,822.76 11,291.6K
15:27 1,823.20 1,823.20 1,822.77 1,823.04 12,223.8K
15:28 1,823.05 1,823.16 1,821.14 1,821.14 10,865.1K
15:29 1,820.44 1,820.44 1,817.96 1,817.96 11,779.9K
15:30 1,817.92 1,817.92 1,814.14 1,814.14 26,494.2K
15:31 1,814.03 1,814.03 1,812.27 1,812.27 17,268.9K
15:32 1,811.72 1,813.04 1,811.72 1,813.04 27,343.1K
15:33 1,813.41 1,813.58 1,811.34 1,811.34 10,215.3K
15:34 1,811.01 1,813.63 1,811.01 1,813.56 7,638.7K
15:35 1,812.52 1,814.56 1,812.52 1,814.56 11,198.4K
15:36 1,813.54 1,813.54 1,813.06 1,813.34 8,968.2K
15:37 1,813.11 1,813.26 1,812.59 1,812.65 9,999.5K
15:38 1,812.64 1,813.15 1,812.64 1,812.74 6,891.1K
15:39 1,811.24 1,811.39 1,810.94 1,811.39 10,795.4K
15:40 1,811.03 1,811.03 1,810.55 1,810.74 7,400.4K
15:41 1,811.97 1,812.38 1,811.80 1,812.38 5,745.8K
15:42 1,813.48 1,814.14 1,813.48 1,814.14 10,033.2K
15:43 1,814.12 1,814.12 1,812.55 1,812.55 8,669.0K
15:44 1,813.22 1,813.35 1,813.21 1,813.21 5,529.4K
15:45 1,813.50 1,815.21 1,813.50 1,815.21 8,235.0K
15:46 1,815.43 1,817.79 1,815.43 1,817.79 8,616.9K
15:47 1,818.30 1,818.30 1,815.45 1,815.45 8,378.1K
15:48 1,816.15 1,816.96 1,816.15 1,816.80 6,452.2K
15:49 1,816.96 1,817.15 1,816.44 1,817.15 17,426.4K
15:50 1,817.50 1,818.28 1,817.46 1,818.15 25,940.2K
15:51 1,817.89 1,819.28 1,817.74 1,819.28 14,328.4K
15:52 1,819.60 1,820.89 1,819.60 1,820.89 10,254.0K
15:53 1,821.04 1,821.46 1,820.42 1,820.43 13,803.1K
15:54 1,819.33 1,819.33 1,818.68 1,818.87 11,416.8K
15:55 1,818.73 1,818.76 1,817.98 1,817.98 3,856.3K
15:56 1,817.95 1,817.95 1,817.23 1,817.23 6,935.8K
15:57 1,816.85 1,816.85 1,816.36 1,816.68 6,097.4K
15:58 1,816.73 1,816.73 1,816.25 1,816.59 4,057.8K
15:59 1,816.35 1,816.36 1,816.04 1,816.04 3,134.6K
16:00 1,815.93 1,816.56 1,815.93 1,816.56 3,012.8K
16:01 1,816.47 1,816.47 1,815.79 1,815.81 3,525.3K
16:02 1,816.25 1,816.88 1,816.25 1,816.88 2,503.0K
16:03 1,816.66 1,817.19 1,816.48 1,817.19 2,513.3K
16:04 1,817.73 1,817.95 1,817.44 1,817.95 3,165.3K
16:05 1,817.96 1,818.48 1,817.73 1,818.48 7,225.9K
16:06 1,818.73 1,819.32 1,818.73 1,819.32 6,165.4K
16:07 1,819.09 1,819.09 1,817.54 1,817.54 3,135.9K
16:08 1,817.57 1,817.60 1,817.23 1,817.60 1,565.8K
16:09 1,816.86 1,816.96 1,816.15 1,816.96 6,105.4K
16:10 1,817.07 1,817.47 1,817.07 1,817.07 6,376.5K
16:11 1,816.75 1,816.75 1,815.54 1,815.54 6,154.9K
16:12 1,815.93 1,816.08 1,815.60 1,815.60 10,351.8K
16:13 1,814.95 1,814.98 1,814.49 1,814.53 10,088.3K
16:14 1,814.58 1,816.38 1,814.58 1,816.38 5,535.1K
16:15 1,816.14 1,817.53 1,816.14 1,816.21 7,613.1K
16:16 1,815.86 1,815.86 1,815.18 1,815.18 11,380.0K
16:17 1,815.21 1,815.64 1,815.13 1,815.64 3,235.5K
16:18 1,816.01 1,816.01 1,815.68 1,815.73 4,630.5K
16:19 1,815.79 1,815.79 1,815.57 1,815.64 14,295.3K
16:20 1,815.47 1,815.54 1,815.38 1,815.38 1,998.5K
16:21 1,815.40 1,815.40 1,814.77 1,814.77 5,899.2K
16:22 1,814.81 1,814.81 1,814.32 1,814.55 9,167.1K
16:23 1,814.61 1,814.61 1,813.25 1,813.25 4,687.6K
16:24 1,813.74 1,813.74 1,813.21 1,813.21 4,254.7K
16:25 1,813.03 1,813.31 1,813.03 1,813.08 3,577.5K
16:26 1,813.13 1,813.26 1,813.08 1,813.11 1,497.7K
16:27 1,813.46 1,813.86 1,813.44 1,813.86 5,067.4K
16:28 1,813.77 1,814.12 1,813.49 1,813.49 2,443.2K
16:29 1,813.44 1,813.77 1,813.34 1,813.34 2,422.5K
16:30 1,813.40 1,813.75 1,813.34 1,813.75 4,708.2K
16:31 1,813.87 1,813.87 1,813.70 1,813.83 4,045.3K
16:32 1,813.86 1,814.15 1,813.43 1,813.43 1,953.0K
16:33 1,813.59 1,813.59 1,812.77 1,812.77 2,573.2K
16:34 1,812.62 1,812.62 1,811.12 1,811.12 8,294.4K
16:35 1,811.27 1,811.27 1,810.62 1,810.62 4,014.8K
16:36 1,810.70 1,811.23 1,810.70 1,811.07 3,672.5K
16:37 1,811.36 1,812.08 1,811.22 1,812.08 5,583.1K
16:38 1,812.11 1,812.40 1,812.03 1,812.09 4,296.9K
16:39 1,812.44 1,812.44 1,812.03 1,812.25 3,768.7K
16:40 1,812.15 1,812.57 1,812.15 1,812.50 3,733.5K
16:41 1,812.60 1,812.63 1,812.48 1,812.63 1,800.8K
16:42 1,812.97 1,812.97 1,811.86 1,811.86 4,145.5K
16:43 1,812.03 1,812.03 1,811.66 1,811.92 7,733.8K
16:44 1,811.57 1,815.60 1,811.57 1,815.60 14,251.6K
16:45 1,817.06 1,820.99 1,817.06 1,820.43 32,314.5K
16:46 1,820.29 1,823.30 1,820.29 1,822.97 43,186.8K
16:47 1,822.45 1,822.83 1,821.36 1,822.83 11,424.2K
16:48 1,823.34 1,823.34 1,821.18 1,821.23 7,650.7K
16:49 1,821.12 1,821.12 1,820.11 1,820.11 7,043.2K
16:50 1,819.30 1,820.40 1,819.30 1,820.02 4,448.4K
16:51 1,819.98 1,820.20 1,818.00 1,818.00 6,507.5K
16:52 1,817.43 1,817.95 1,817.08 1,817.95 5,722.0K
16:53 1,818.15 1,818.15 1,816.64 1,816.64 4,816.5K
16:54 1,816.57 1,817.25 1,816.57 1,817.25 6,741.5K
16:55 1,817.48 1,818.35 1,817.30 1,818.35 3,814.3K
16:56 1,818.09 1,818.74 1,818.08 1,818.74 6,261.6K
16:57 1,818.40 1,818.40 1,817.19 1,817.19 3,478.1K
16:58 1,816.54 1,816.92 1,816.13 1,816.13 3,855.6K
16:59 1,815.47 1,815.47 1,814.38 1,815.00 3,443.9K
17:00 1,814.67 1,815.46 1,814.67 1,814.70 5,585.3K
17:01 1,814.82 1,815.24 1,814.82 1,815.14 1,796.1K
17:02 1,815.46 1,815.84 1,815.46 1,815.81 1,898.6K
17:03 1,815.77 1,815.81 1,815.65 1,815.81 1,130.0K
17:04 1,815.16 1,815.19 1,814.22 1,814.22 10,083.3K
17:05 1,813.86 1,814.40 1,813.86 1,814.40 1,866.0K
17:06 1,814.43 1,814.95 1,814.43 1,814.56 2,527.4K
17:07 1,814.81 1,814.81 1,814.55 1,814.55 4,293.9K
17:08 1,814.68 1,815.80 1,814.68 1,815.64 3,622.1K
17:09 1,815.86 1,815.86 1,815.48 1,815.48 1,388.5K
17:10 1,815.64 1,815.98 1,815.52 1,815.98 705.0K
17:11 1,815.92 1,816.09 1,815.66 1,816.09 4,114.5K
17:12 1,815.67 1,816.78 1,815.67 1,816.78 2,222.7K
17:13 1,817.12 1,817.12 1,816.31 1,816.31 798.4K
17:14 1,816.48 1,817.12 1,816.48 1,816.72 1,100.9K
17:15 1,816.73 1,816.73 1,816.25 1,816.35 1,861.6K
17:16 1,816.20 1,816.20 1,815.72 1,815.89 3,169.9K
17:17 1,815.80 1,816.33 1,815.80 1,816.02 3,636.5K
17:18 1,816.13 1,816.13 1,815.88 1,815.96 2,667.8K
17:19 1,815.66 1,816.25 1,815.44 1,815.44 2,598.6K
17:20 1,814.83 1,815.10 1,814.81 1,815.10 21,583.1K
17:21 1,815.09 1,815.42 1,815.01 1,815.21 5,859.8K
17:22 1,815.39 1,816.17 1,815.39 1,816.17 3,148.9K
17:23 1,816.08 1,816.23 1,815.93 1,816.23 2,657.4K
17:24 1,816.29 1,816.29 1,815.59 1,815.67 1,225.1K
17:25 1,815.77 1,815.77 1,815.16 1,815.32 2,924.1K
17:26 1,815.56 1,815.56 1,815.30 1,815.32 2,124.8K
17:27 1,815.30 1,815.44 1,815.22 1,815.29 837.9K
17:28 1,815.46 1,815.46 1,815.35 1,815.35 1,531.3K
17:29 1,815.57 1,815.69 1,815.47 1,815.69 1,080.1K
17:30 1,816.40 1,817.03 1,816.26 1,817.03 3,039.3K
17:31 1,816.99 1,816.99 1,816.26 1,816.38 1,875.8K
17:32 1,816.91 1,817.41 1,816.91 1,817.02 1,256.6K
17:33 1,817.23 1,817.55 1,817.23 1,817.55 889.1K
17:34 1,817.49 1,817.49 1,816.77 1,816.77 652.4K
17:35 1,816.48 1,816.65 1,816.37 1,816.37 5,596.3K
17:36 1,816.41 1,816.51 1,816.28 1,816.28 1,270.5K
17:37 1,816.09 1,816.41 1,815.99 1,815.99 1,436.9K
17:38 1,815.78 1,815.99 1,815.65 1,815.65 1,669.6K
17:39 1,816.18 1,816.42 1,816.18 1,816.26 594.0K
17:40 1,815.97 1,816.34 1,815.97 1,816.32 1,046.3K
17:41 1,815.22 1,815.94 1,815.22 1,815.94 1,189.8K
17:42 1,815.77 1,815.77 1,815.43 1,815.58 1,297.6K
17:43 1,814.93 1,815.10 1,814.87 1,814.87 2,997.7K
17:44 1,815.29 1,815.37 1,815.16 1,815.37 3,200.6K
17:45 1,815.21 1,815.21 1,814.56 1,814.94 1,818.0K
17:46 1,814.55 1,814.96 1,814.55 1,814.96 844.2K
17:47 1,814.80 1,815.07 1,814.65 1,815.07 4,226.6K
17:48 1,814.99 1,814.99 1,814.23 1,814.23 1,995.6K
17:49 1,814.24 1,814.26 1,813.77 1,814.26 1,680.0K
17:50 1,813.90 1,814.58 1,813.90 1,814.58 5,758.1K
17:51 1,814.44 1,814.55 1,814.12 1,814.12 1,903.5K
17:52 1,813.75 1,813.75 1,813.42 1,813.42 2,009.7K
17:53 1,813.69 1,814.05 1,813.69 1,813.88 1,362.2K
17:54 1,813.80 1,814.18 1,813.80 1,813.80 912.0K
17:55 1,813.91 1,814.05 1,813.91 1,814.05 733.7K
17:56 1,812.73 1,813.54 1,812.73 1,813.54 7,614.7K
17:57 1,813.38 1,813.58 1,812.61 1,812.61 3,801.6K
17:58 1,811.80 1,812.18 1,811.80 1,812.11 9,639.0K
17:59 1,812.12 1,812.64 1,812.12 1,812.64 3,763.6K
18:00 1,812.34 1,812.58 1,812.05 1,812.05 1,093.9K
18:01 1,811.95 1,812.19 1,811.95 1,812.19 8,445.2K
18:02 1,812.21 1,812.21 1,811.91 1,812.03 2,364.3K
18:03 1,812.09 1,812.29 1,811.71 1,811.71 8,844.6K
18:04 1,811.45 1,811.46 1,811.17 1,811.17 3,992.9K
18:05 1,811.17 1,811.30 1,811.17 1,811.30 2,272.1K
18:06 1,810.52 1,810.87 1,810.23 1,810.87 9,400.4K
18:07 1,810.99 1,811.86 1,810.84 1,811.65 5,072.6K
18:08 1,811.59 1,812.15 1,811.59 1,812.15 4,827.7K
18:09 1,812.10 1,812.10 1,811.09 1,811.09 3,374.8K
18:10 1,810.90 1,811.70 1,810.90 1,811.09 2,839.4K
18:11 1,811.09 1,811.16 1,810.41 1,810.41 3,247.8K
18:12 1,810.40 1,810.55 1,810.21 1,810.21 4,974.8K
18:13 1,811.01 1,811.26 1,810.61 1,811.26 1,880.4K
18:14 1,811.28 1,811.71 1,811.14 1,811.71 1,599.9K
18:15 1,811.28 1,812.15 1,811.28 1,812.15 4,920.1K
18:16 1,811.76 1,812.19 1,811.76 1,811.78 2,854.7K
18:17 1,811.85 1,811.94 1,811.71 1,811.71 1,968.1K
18:18 1,811.73 1,813.30 1,811.73 1,812.73 1,982.1K
18:19 1,812.37 1,812.79 1,812.37 1,812.79 1,299.8K
18:20 1,813.29 1,813.29 1,812.40 1,812.40 2,556.5K
18:21 1,812.23 1,813.33 1,812.23 1,813.33 1,286.8K
18:22 1,813.50 1,813.50 1,812.95 1,812.95 1,114.5K
18:23 1,813.21 1,813.22 1,813.00 1,813.22 2,623.7K
18:24 1,813.32 1,813.93 1,812.87 1,812.87 1,941.0K
18:25 1,812.88 1,813.38 1,812.88 1,813.38 4,040.3K
18:26 1,812.69 1,812.87 1,812.69 1,812.76 1,361.3K
18:27 1,812.96 1,813.19 1,812.90 1,812.90 1,565.8K
18:28 1,813.07 1,813.09 1,812.97 1,813.06 1,644.6K
18:29 1,813.19 1,813.19 1,812.89 1,812.89 860.0K
18:30 1,812.94 1,813.23 1,812.88 1,813.23 5,506.4K
18:31 1,813.28 1,813.44 1,813.11 1,813.11 5,255.0K
18:32 1,813.20 1,813.90 1,813.20 1,813.79 3,506.6K
18:33 1,813.73 1,814.50 1,813.73 1,814.50 1,304.0K
18:34 1,814.11 1,814.15 1,813.76 1,813.77 2,581.7K
18:35 1,813.79 1,814.15 1,813.48 1,814.15 746.5K
18:36 1,814.33 1,814.52 1,814.24 1,814.52 2,243.2K
18:37 1,814.30 1,814.34 1,814.16 1,814.17 5,607.3K
18:38 1,814.01 1,814.11 1,814.01 1,814.06 2,188.9K
18:39 1,814.02 1,814.02 1,812.29 1,812.29 4,759.6K
18:40 1,812.66 1,812.66 1,812.66 1,812.66 1,059.1K
18:51 1,810.73 1,810.73 1,810.73 1,810.73 5,949.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available