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 1,817.08 1,817.65 1,817.08 1,817.65 700.7K
09:51 1,817.53 1,819.21 1,817.46 1,819.21 3,988.9K
09:52 1,819.59 1,825.63 1,819.59 1,825.45 1,129.4K
09:53 1,825.71 1,825.71 1,825.20 1,825.51 2,517.4K
09:54 1,825.13 1,825.48 1,825.13 1,825.26 1,020.6K
09:55 1,825.63 1,826.16 1,825.44 1,825.51 5,879.6K
09:56 1,825.44 1,825.79 1,825.44 1,825.79 3,780.0K
09:57 1,825.76 1,825.84 1,825.64 1,825.84 1,935.8K
09:58 1,824.93 1,824.93 1,824.42 1,824.42 3,805.8K
09:59 1,824.10 1,825.16 1,824.10 1,825.16 1,894.5K
10:00 1,824.90 1,825.90 1,824.53 1,824.53 12,213.3K
10:01 1,824.98 1,824.98 1,824.41 1,824.59 8,304.2K
10:02 1,825.53 1,825.56 1,823.99 1,824.19 7,958.5K
10:03 1,824.22 1,825.82 1,824.22 1,825.73 7,042.5K
10:04 1,825.01 1,825.01 1,824.63 1,824.97 3,697.8K
10:05 1,825.08 1,825.27 1,825.08 1,825.15 10,272.5K
10:06 1,825.74 1,826.07 1,825.74 1,825.88 6,271.8K
10:07 1,825.07 1,825.21 1,824.89 1,824.93 7,652.1K
10:08 1,824.11 1,824.41 1,823.89 1,823.89 5,146.3K
10:09 1,823.64 1,823.64 1,823.14 1,823.14 10,215.1K
10:10 1,823.07 1,823.09 1,822.87 1,823.05 6,449.0K
10:11 1,822.55 1,822.62 1,822.30 1,822.62 5,244.1K
10:12 1,822.89 1,822.89 1,822.23 1,822.23 5,215.3K
10:13 1,822.08 1,822.15 1,821.54 1,821.54 7,091.2K
10:14 1,821.69 1,821.69 1,821.42 1,821.42 3,271.3K
10:15 1,821.20 1,821.20 1,820.37 1,820.37 2,763.7K
10:16 1,820.49 1,820.49 1,820.13 1,820.13 9,328.1K
10:17 1,820.08 1,820.16 1,819.91 1,819.91 4,681.8K
10:18 1,819.99 1,820.52 1,819.83 1,820.42 4,488.3K
10:19 1,819.87 1,819.87 1,819.41 1,819.57 2,558.6K
10:20 1,818.18 1,819.08 1,818.18 1,819.08 3,569.8K
10:21 1,820.02 1,820.02 1,819.58 1,819.58 3,879.6K
10:22 1,819.78 1,819.78 1,819.11 1,819.11 4,097.9K
10:23 1,819.49 1,819.65 1,819.46 1,819.46 1,439.1K
10:24 1,819.26 1,820.38 1,819.26 1,820.38 2,258.8K
10:25 1,820.77 1,820.77 1,820.59 1,820.76 3,314.5K
10:26 1,820.76 1,821.62 1,820.76 1,821.25 4,001.5K
10:27 1,821.34 1,821.34 1,821.00 1,821.25 2,202.5K
10:28 1,820.85 1,820.85 1,820.47 1,820.62 5,656.1K
10:29 1,820.48 1,820.48 1,819.93 1,820.09 4,205.3K
10:30 1,820.05 1,820.27 1,819.56 1,820.27 3,232.5K
10:31 1,820.26 1,820.39 1,820.26 1,820.35 3,060.5K
10:32 1,820.38 1,821.10 1,820.38 1,820.82 3,514.4K
10:33 1,821.43 1,822.27 1,821.43 1,822.25 2,747.9K
10:34 1,821.95 1,822.13 1,821.73 1,822.13 1,369.5K
10:35 1,822.09 1,822.69 1,821.25 1,821.25 3,688.7K
10:36 1,821.69 1,821.80 1,821.30 1,821.80 956.4K
10:37 1,821.34 1,822.20 1,821.34 1,821.60 1,408.1K
10:38 1,821.34 1,821.49 1,821.33 1,821.33 509.8K
10:39 1,821.36 1,821.46 1,821.35 1,821.46 798.6K
10:40 1,821.44 1,821.44 1,820.91 1,820.91 9,667.0K
10:41 1,819.65 1,819.67 1,819.13 1,819.13 6,129.6K
10:42 1,818.74 1,818.74 1,817.77 1,817.77 2,694.2K
10:43 1,818.19 1,818.27 1,817.19 1,817.19 2,252.1K
10:44 1,816.97 1,816.97 1,816.57 1,816.59 4,866.9K
10:45 1,816.55 1,817.16 1,816.55 1,817.06 1,834.3K
10:46 1,817.14 1,817.36 1,817.14 1,817.30 2,422.1K
10:47 1,817.75 1,817.75 1,816.90 1,816.90 5,883.8K
10:48 1,816.53 1,816.53 1,814.81 1,814.82 3,307.6K
10:49 1,814.81 1,814.82 1,814.16 1,814.45 2,227.3K
10:50 1,814.44 1,814.44 1,813.04 1,813.09 7,134.1K
10:51 1,812.87 1,813.97 1,812.87 1,813.97 9,388.9K
10:52 1,814.09 1,814.18 1,813.99 1,814.18 3,802.0K
10:53 1,814.38 1,814.76 1,814.19 1,814.76 4,275.9K
10:54 1,814.84 1,815.58 1,814.84 1,815.58 4,500.9K
10:55 1,815.82 1,815.82 1,815.50 1,815.64 4,758.3K
10:56 1,815.79 1,816.14 1,815.72 1,815.72 2,564.4K
10:57 1,815.70 1,815.70 1,815.08 1,815.08 1,915.5K
10:58 1,815.85 1,816.39 1,815.85 1,816.25 2,762.1K
10:59 1,816.08 1,816.08 1,814.47 1,814.47 3,095.2K
11:00 1,814.48 1,815.36 1,814.48 1,815.36 7,388.9K
11:01 1,815.24 1,815.83 1,815.24 1,815.83 2,930.8K
11:02 1,815.96 1,816.07 1,815.84 1,815.97 1,160.9K
11:03 1,815.63 1,815.63 1,815.40 1,815.56 755.3K
11:04 1,815.91 1,815.91 1,815.62 1,815.62 2,005.3K
11:05 1,815.65 1,815.72 1,814.61 1,814.61 2,136.9K
11:06 1,814.65 1,814.77 1,814.34 1,814.77 3,145.9K
11:07 1,814.59 1,814.59 1,813.92 1,813.93 4,732.8K
11:08 1,813.22 1,813.32 1,810.28 1,810.28 17,072.8K
11:09 1,810.18 1,810.42 1,810.13 1,810.42 6,426.0K
11:10 1,810.57 1,810.94 1,808.76 1,808.76 8,830.3K
11:11 1,809.02 1,809.02 1,808.04 1,808.22 9,356.6K
11:12 1,808.23 1,808.59 1,808.23 1,808.59 6,371.7K
11:13 1,808.79 1,809.00 1,807.99 1,807.99 7,810.6K
11:14 1,807.71 1,807.71 1,807.15 1,807.15 10,497.8K
11:15 1,807.20 1,807.20 1,805.49 1,805.49 11,148.7K
11:16 1,804.96 1,807.68 1,804.96 1,807.46 7,743.6K
11:17 1,807.81 1,807.81 1,805.27 1,805.69 7,136.2K
11:18 1,805.25 1,805.25 1,804.25 1,804.25 6,325.3K
11:19 1,803.81 1,803.81 1,803.41 1,803.41 10,124.9K
11:20 1,802.79 1,803.38 1,802.79 1,802.94 24,057.3K
11:21 1,803.01 1,804.10 1,803.01 1,804.10 4,181.3K
11:22 1,803.75 1,804.22 1,803.74 1,804.22 4,270.0K
11:23 1,804.30 1,804.88 1,804.15 1,804.88 3,890.3K
11:24 1,804.99 1,805.12 1,804.68 1,805.00 2,278.6K
11:25 1,805.46 1,805.46 1,804.93 1,804.93 1,643.5K
11:26 1,804.64 1,805.21 1,804.53 1,805.21 4,164.7K
11:27 1,805.30 1,805.41 1,805.19 1,805.25 4,256.1K
11:28 1,805.20 1,805.20 1,804.81 1,804.89 5,186.3K
11:29 1,804.91 1,805.09 1,804.72 1,805.09 5,734.5K
11:30 1,805.51 1,805.94 1,805.40 1,805.94 4,469.9K
11:31 1,805.40 1,805.74 1,805.40 1,805.74 7,176.8K
11:32 1,805.85 1,806.04 1,805.83 1,805.83 2,505.0K
11:33 1,806.09 1,807.07 1,805.81 1,807.07 4,716.1K
11:34 1,807.05 1,807.77 1,807.05 1,807.67 3,784.3K
11:35 1,807.48 1,807.74 1,807.48 1,807.74 1,763.1K
11:36 1,807.85 1,808.53 1,807.85 1,808.53 8,817.0K
11:37 1,809.02 1,809.03 1,808.84 1,809.03 5,246.5K
11:38 1,809.54 1,809.92 1,809.44 1,809.92 12,770.0K
11:39 1,809.97 1,810.59 1,809.97 1,810.59 3,638.4K
11:40 1,810.61 1,810.86 1,809.21 1,809.21 2,283.2K
11:41 1,808.79 1,808.83 1,808.78 1,808.83 2,568.2K
11:42 1,808.11 1,808.11 1,807.06 1,807.06 5,183.3K
11:43 1,806.55 1,807.39 1,806.55 1,807.39 3,150.8K
11:44 1,807.52 1,807.52 1,806.80 1,806.80 5,276.6K
11:45 1,806.55 1,806.55 1,806.12 1,806.39 10,039.9K
11:46 1,805.90 1,805.90 1,805.37 1,805.68 7,618.3K
11:47 1,805.64 1,805.64 1,805.56 1,805.62 1,339.9K
11:48 1,805.44 1,805.93 1,805.44 1,805.93 902.9K
11:49 1,806.30 1,806.72 1,806.30 1,806.72 2,275.7K
11:50 1,806.75 1,806.75 1,806.67 1,806.67 1,650.9K
11:51 1,806.15 1,806.15 1,805.50 1,805.87 6,518.7K
11:52 1,805.38 1,805.43 1,805.00 1,805.00 2,837.0K
11:53 1,804.74 1,805.02 1,804.74 1,805.02 7,343.8K
11:54 1,804.95 1,805.21 1,804.72 1,804.72 7,964.2K
11:55 1,804.85 1,804.85 1,804.47 1,804.62 9,353.8K
11:56 1,804.94 1,804.94 1,804.77 1,804.88 1,623.9K
11:57 1,805.13 1,805.39 1,805.13 1,805.39 708.7K
11:58 1,805.34 1,805.90 1,805.34 1,805.90 1,203.9K
11:59 1,806.00 1,806.18 1,805.87 1,806.18 3,344.3K
12:00 1,806.20 1,806.79 1,806.20 1,806.23 4,324.2K
12:01 1,806.40 1,806.40 1,806.03 1,806.21 889.1K
12:02 1,806.30 1,807.15 1,806.30 1,807.15 4,123.6K
12:03 1,807.41 1,808.02 1,807.36 1,808.02 5,256.6K
12:04 1,809.01 1,809.57 1,808.64 1,809.57 9,700.8K
12:05 1,809.32 1,809.79 1,809.32 1,809.61 4,166.2K
12:06 1,809.10 1,809.69 1,809.10 1,809.69 1,284.4K
12:07 1,809.47 1,809.47 1,809.13 1,809.13 3,573.2K
12:08 1,808.61 1,808.86 1,808.32 1,808.86 1,971.2K
12:09 1,808.99 1,809.03 1,808.97 1,808.97 473.6K
12:10 1,808.85 1,808.85 1,808.30 1,808.43 3,803.0K
12:11 1,808.65 1,809.26 1,808.65 1,809.15 1,329.2K
12:12 1,809.28 1,809.34 1,809.28 1,809.28 1,713.6K
12:13 1,809.42 1,809.86 1,809.29 1,809.86 2,151.9K
12:14 1,810.16 1,810.40 1,810.16 1,810.37 1,529.3K
12:15 1,810.51 1,810.74 1,810.51 1,810.74 994.1K
12:16 1,810.46 1,810.61 1,810.46 1,810.48 1,002.1K
12:17 1,810.58 1,811.48 1,810.58 1,811.48 945.2K
12:18 1,811.53 1,811.53 1,811.07 1,811.13 4,476.1K
12:19 1,811.40 1,811.40 1,810.86 1,810.86 4,519.0K
12:20 1,811.01 1,811.01 1,810.63 1,810.63 624.1K
12:21 1,810.54 1,810.61 1,810.47 1,810.61 1,192.0K
12:22 1,810.59 1,810.64 1,810.47 1,810.47 926.0K
12:23 1,810.48 1,810.48 1,808.98 1,808.98 4,799.7K
12:24 1,808.95 1,809.62 1,808.95 1,809.62 997.9K
12:25 1,809.49 1,809.98 1,809.49 1,809.98 1,943.7K
12:26 1,809.98 1,810.12 1,809.97 1,809.97 713.3K
12:27 1,809.99 1,810.09 1,809.99 1,810.05 714.5K
12:28 1,809.99 1,809.99 1,809.75 1,809.82 1,346.2K
12:29 1,809.83 1,810.88 1,809.83 1,810.88 1,967.5K
12:30 1,810.92 1,810.99 1,810.72 1,810.99 1,799.9K
12:31 1,811.06 1,811.63 1,811.06 1,811.54 3,189.3K
12:32 1,811.87 1,812.01 1,811.87 1,812.01 1,141.3K
12:33 1,812.45 1,812.54 1,812.36 1,812.48 2,162.1K
12:34 1,812.32 1,812.32 1,812.16 1,812.16 678.9K
12:35 1,812.16 1,812.48 1,811.95 1,811.95 3,508.2K
12:36 1,812.17 1,812.40 1,812.17 1,812.40 1,605.1K
12:37 1,812.54 1,813.02 1,812.54 1,813.02 1,847.5K
12:38 1,813.22 1,813.22 1,812.90 1,813.02 1,977.4K
12:39 1,812.88 1,812.88 1,812.71 1,812.71 2,262.6K
12:40 1,812.92 1,813.59 1,812.92 1,813.59 1,580.0K
12:41 1,813.76 1,813.76 1,813.41 1,813.74 2,714.6K
12:42 1,813.83 1,814.10 1,813.83 1,814.10 1,503.0K
12:43 1,813.88 1,814.39 1,813.88 1,814.24 443.3K
12:44 1,814.34 1,814.41 1,814.29 1,814.29 2,124.9K
12:45 1,814.30 1,814.90 1,814.30 1,814.90 498.4K
12:46 1,815.29 1,815.42 1,815.15 1,815.42 956.0K
12:47 1,815.54 1,815.64 1,815.14 1,815.14 2,509.6K
12:48 1,815.11 1,815.11 1,814.85 1,814.88 725.2K
12:49 1,814.60 1,815.07 1,814.55 1,814.74 1,068.0K
12:50 1,814.97 1,815.09 1,814.97 1,815.09 808.0K
12:51 1,814.96 1,815.48 1,814.96 1,815.48 1,056.9K
12:52 1,815.19 1,815.48 1,815.07 1,815.07 936.9K
12:53 1,814.97 1,815.22 1,814.97 1,815.22 730.0K
12:54 1,815.63 1,815.63 1,815.24 1,815.37 3,121.2K
12:55 1,815.49 1,815.49 1,814.69 1,814.69 3,276.7K
12:56 1,814.34 1,814.34 1,813.17 1,813.17 2,818.0K
12:57 1,812.27 1,812.27 1,812.03 1,812.26 3,099.4K
12:58 1,812.07 1,812.26 1,812.01 1,812.26 1,823.0K
12:59 1,812.15 1,812.71 1,812.15 1,812.46 656.0K
13:00 1,811.66 1,812.24 1,811.66 1,812.24 140.1K
13:01 1,813.00 1,813.00 1,811.01 1,811.01 5,457.3K
13:02 1,810.51 1,810.51 1,809.82 1,809.82 6,026.2K
13:03 1,809.72 1,809.97 1,809.26 1,809.26 5,268.4K
13:04 1,809.33 1,809.46 1,809.31 1,809.46 686.8K
13:05 1,809.67 1,809.67 1,809.58 1,809.63 2,070.5K
13:06 1,809.96 1,811.07 1,809.96 1,811.07 1,743.9K
13:07 1,811.12 1,811.31 1,810.72 1,810.72 1,183.3K
13:08 1,810.80 1,810.80 1,810.51 1,810.51 92.1K
13:09 1,810.75 1,811.18 1,810.75 1,811.18 4,255.8K
13:10 1,811.29 1,811.29 1,810.77 1,810.84 6,095.9K
13:11 1,810.90 1,811.11 1,810.84 1,811.11 655.5K
13:12 1,811.30 1,811.84 1,811.30 1,811.84 1,761.6K
13:13 1,811.93 1,812.00 1,811.32 1,811.32 564.7K
13:14 1,811.22 1,811.43 1,811.22 1,811.42 645.3K
13:15 1,811.42 1,811.81 1,811.42 1,811.81 1,569.0K
13:16 1,812.06 1,813.32 1,811.95 1,813.32 2,239.7K
13:17 1,813.50 1,815.08 1,813.50 1,815.08 3,933.6K
13:18 1,815.44 1,816.48 1,815.44 1,816.48 5,332.2K
13:19 1,816.42 1,816.77 1,816.37 1,816.77 2,233.7K
13:20 1,816.82 1,817.39 1,816.82 1,817.39 6,485.3K
13:21 1,818.72 1,820.21 1,818.72 1,820.21 10,686.4K
13:22 1,820.36 1,821.00 1,820.36 1,821.00 3,657.8K
13:23 1,821.01 1,821.73 1,821.01 1,821.17 6,748.9K
13:24 1,821.11 1,821.11 1,820.67 1,821.06 2,207.7K
13:25 1,821.11 1,821.11 1,820.48 1,820.48 2,570.7K
13:26 1,820.36 1,820.36 1,819.52 1,819.64 6,159.1K
13:27 1,819.95 1,819.96 1,819.60 1,819.63 438.5K
13:28 1,819.32 1,819.50 1,819.26 1,819.50 3,147.1K
13:29 1,819.36 1,819.46 1,819.30 1,819.30 2,196.0K
13:30 1,819.18 1,819.18 1,818.51 1,818.51 2,080.6K
13:31 1,818.68 1,818.69 1,818.39 1,818.39 6,988.9K
13:32 1,818.40 1,818.40 1,817.98 1,818.33 1,595.5K
13:33 1,819.10 1,819.10 1,818.84 1,818.86 1,214.8K
13:34 1,818.24 1,819.82 1,818.24 1,819.81 2,130.4K
13:35 1,819.96 1,820.84 1,819.96 1,820.74 9,641.8K
13:36 1,820.83 1,820.86 1,820.75 1,820.75 5,112.5K
13:37 1,820.74 1,820.77 1,819.93 1,819.93 7,653.1K
13:38 1,819.05 1,819.05 1,818.86 1,818.99 4,832.1K
13:39 1,818.52 1,818.93 1,818.51 1,818.93 3,927.8K
13:40 1,819.23 1,819.23 1,818.58 1,818.58 2,018.9K
13:41 1,818.73 1,818.73 1,818.19 1,818.33 1,476.5K
13:42 1,818.23 1,818.43 1,818.15 1,818.43 416.9K
13:43 1,818.43 1,818.43 1,817.94 1,817.97 1,913.1K
13:44 1,818.27 1,818.27 1,817.17 1,817.20 3,405.3K
13:45 1,816.78 1,816.78 1,816.08 1,816.08 3,802.9K
13:46 1,816.23 1,816.56 1,816.11 1,816.56 957.4K
13:47 1,816.59 1,816.67 1,816.34 1,816.34 364.0K
13:48 1,816.08 1,816.09 1,815.77 1,815.77 608.1K
13:49 1,815.78 1,816.10 1,815.76 1,816.10 855.3K
13:50 1,816.24 1,816.44 1,816.18 1,816.18 831.3K
13:51 1,816.29 1,816.29 1,816.06 1,816.06 1,632.7K
13:52 1,816.43 1,816.57 1,816.43 1,816.53 1,210.2K
13:53 1,817.10 1,818.20 1,817.10 1,818.14 646.8K
13:54 1,818.14 1,818.14 1,817.44 1,817.44 1,352.5K
13:55 1,817.56 1,817.74 1,817.43 1,817.74 1,917.5K
13:56 1,818.54 1,818.54 1,817.90 1,817.90 3,165.6K
13:57 1,817.83 1,818.10 1,817.83 1,817.87 2,559.1K
13:58 1,817.85 1,817.85 1,817.71 1,817.71 612.3K
13:59 1,817.65 1,817.65 1,817.36 1,817.65 642.4K
14:00 1,817.39 1,817.48 1,817.27 1,817.48 2,050.3K
14:01 1,817.48 1,817.95 1,817.42 1,817.95 406.8K
14:02 1,818.09 1,818.45 1,818.09 1,818.45 1,581.2K
14:03 1,818.06 1,818.06 1,817.43 1,817.43 3,741.1K
14:04 1,818.01 1,818.01 1,817.73 1,817.86 1,672.8K
14:05 1,818.32 1,818.51 1,818.32 1,818.32 347.7K
14:06 1,818.28 1,819.19 1,818.28 1,819.19 1,736.5K
14:07 1,819.74 1,819.78 1,819.40 1,819.40 2,034.2K
14:08 1,819.45 1,819.50 1,819.39 1,819.50 694.6K
14:09 1,819.42 1,819.42 1,819.08 1,819.08 529.6K
14:10 1,818.87 1,819.08 1,818.87 1,819.08 975.9K
14:11 1,818.99 1,819.03 1,818.99 1,819.01 164.7K
14:12 1,818.92 1,819.36 1,818.92 1,819.32 544.9K
14:13 1,819.23 1,819.46 1,819.11 1,819.46 1,133.9K
14:14 1,819.46 1,819.52 1,819.26 1,819.48 557.7K
14:15 1,819.51 1,819.56 1,819.47 1,819.51 908.2K
14:16 1,819.51 1,819.51 1,818.93 1,819.26 3,742.7K
14:17 1,819.20 1,819.43 1,819.20 1,819.43 4,159.2K
14:18 1,819.10 1,819.10 1,818.07 1,818.64 2,942.4K
14:19 1,818.41 1,818.64 1,818.41 1,818.64 667.4K
14:20 1,818.77 1,818.79 1,817.29 1,817.29 2,577.0K
14:21 1,817.03 1,817.32 1,817.03 1,817.32 2,314.7K
14:22 1,817.57 1,817.83 1,817.24 1,817.83 500.9K
14:23 1,817.74 1,817.74 1,817.10 1,817.13 962.6K
14:24 1,817.24 1,817.32 1,817.13 1,817.32 948.1K
14:25 1,817.39 1,817.39 1,817.21 1,817.23 758.2K
14:26 1,817.80 1,818.26 1,817.80 1,818.10 542.4K
14:27 1,818.40 1,818.47 1,818.40 1,818.40 1,156.2K
14:28 1,818.37 1,818.41 1,818.28 1,818.38 948.9K
14:29 1,818.38 1,818.69 1,818.38 1,818.45 1,938.1K
14:30 1,818.98 1,819.19 1,818.98 1,819.08 2,983.6K
14:31 1,819.00 1,820.04 1,819.00 1,820.04 2,413.7K
14:32 1,820.14 1,820.24 1,820.11 1,820.24 1,606.1K
14:33 1,820.61 1,820.61 1,820.18 1,820.19 3,556.4K
14:34 1,820.15 1,820.16 1,820.15 1,820.16 847.3K
14:35 1,820.12 1,820.16 1,820.10 1,820.16 1,509.6K
14:36 1,819.92 1,819.96 1,819.83 1,819.96 461.5K
14:37 1,819.99 1,820.36 1,819.91 1,820.36 1,959.4K
14:38 1,820.23 1,820.23 1,819.52 1,819.52 2,219.3K
14:39 1,819.72 1,819.72 1,819.39 1,819.39 444.0K
14:40 1,819.53 1,819.63 1,819.39 1,819.39 272.5K
14:41 1,819.58 1,819.92 1,819.44 1,819.44 2,503.2K
14:42 1,818.84 1,819.08 1,818.80 1,819.08 893.7K
14:43 1,819.25 1,819.25 1,819.02 1,819.02 635.8K
14:44 1,818.91 1,819.64 1,818.91 1,819.60 2,377.9K
14:45 1,819.53 1,819.79 1,819.20 1,819.20 903.2K
14:46 1,819.09 1,819.09 1,818.68 1,818.68 1,159.0K
14:47 1,818.73 1,818.99 1,818.73 1,818.99 356.3K
14:48 1,818.99 1,819.03 1,818.94 1,818.97 149.1K
14:49 1,818.59 1,818.97 1,818.59 1,818.97 671.0K
14:50 1,818.94 1,819.04 1,818.94 1,819.04 41.3K
14:51 1,819.16 1,819.16 1,818.11 1,818.11 1,242.3K
14:52 1,817.48 1,817.99 1,817.48 1,817.90 3,601.2K
14:53 1,818.00 1,818.00 1,817.60 1,817.60 1,167.3K
14:54 1,817.77 1,817.78 1,817.62 1,817.78 4,809.9K
14:55 1,816.64 1,816.88 1,816.64 1,816.81 2,269.3K
14:56 1,816.71 1,816.80 1,816.63 1,816.80 811.2K
14:57 1,816.93 1,817.48 1,816.93 1,817.48 1,947.0K
14:58 1,817.24 1,817.51 1,817.12 1,817.51 907.5K
14:59 1,817.57 1,817.57 1,817.34 1,817.41 266.3K
15:00 1,817.37 1,817.42 1,817.28 1,817.42 1,578.5K
15:01 1,817.37 1,817.38 1,817.27 1,817.38 3,828.0K
15:02 1,817.80 1,817.82 1,817.60 1,817.82 3,729.9K
15:03 1,817.94 1,818.08 1,817.94 1,818.08 3,425.6K
15:04 1,818.08 1,818.26 1,818.08 1,818.09 547.8K
15:05 1,818.09 1,818.09 1,817.88 1,817.88 7,329.0K
15:06 1,817.83 1,817.83 1,817.58 1,817.83 1,765.2K
15:07 1,817.47 1,818.10 1,817.43 1,817.46 22,441.3K
15:08 1,817.50 1,817.66 1,817.39 1,817.66 1,156.4K
15:09 1,817.69 1,818.09 1,817.58 1,818.08 800.4K
15:10 1,817.89 1,817.89 1,817.63 1,817.63 808.1K
15:11 1,817.52 1,817.52 1,817.21 1,817.25 848.9K
15:12 1,817.76 1,817.76 1,817.59 1,817.69 5,677.3K
15:13 1,817.85 1,818.33 1,817.85 1,818.33 2,756.7K
15:14 1,818.17 1,818.53 1,818.17 1,818.48 1,782.2K
15:15 1,818.59 1,818.94 1,818.42 1,818.94 4,568.3K
15:16 1,818.69 1,819.21 1,818.69 1,819.15 415.5K
15:17 1,819.19 1,819.43 1,819.08 1,819.43 714.6K
15:18 1,818.93 1,819.13 1,818.93 1,819.13 1,873.7K
15:19 1,818.66 1,818.66 1,817.52 1,817.52 2,468.0K
15:20 1,816.84 1,817.26 1,816.73 1,817.26 3,173.2K
15:21 1,817.09 1,817.09 1,815.01 1,815.01 4,585.9K
15:22 1,815.09 1,815.12 1,814.78 1,814.78 3,945.8K
15:23 1,814.31 1,814.62 1,814.31 1,814.46 1,935.9K
15:24 1,814.74 1,814.74 1,814.43 1,814.69 1,727.8K
15:25 1,814.63 1,814.75 1,814.41 1,814.75 3,333.6K
15:26 1,814.93 1,815.93 1,814.93 1,815.93 2,764.7K
15:27 1,815.58 1,816.17 1,815.45 1,815.45 2,885.4K
15:28 1,815.49 1,815.61 1,815.29 1,815.29 853.9K
15:29 1,815.24 1,815.31 1,814.96 1,814.96 1,337.7K
15:30 1,815.10 1,815.46 1,815.07 1,815.46 286.5K
15:31 1,815.25 1,815.25 1,815.05 1,815.25 846.4K
15:32 1,815.13 1,815.13 1,814.28 1,814.28 3,217.9K
15:33 1,814.14 1,814.30 1,814.05 1,814.05 3,220.9K
15:34 1,814.26 1,814.30 1,814.21 1,814.21 219.1K
15:35 1,814.24 1,814.58 1,814.24 1,814.58 829.4K
15:36 1,814.52 1,814.97 1,814.52 1,814.97 1,048.8K
15:37 1,814.85 1,814.85 1,814.78 1,814.83 293.4K
15:38 1,814.72 1,815.19 1,814.72 1,815.19 1,144.6K
15:39 1,815.05 1,815.45 1,815.04 1,815.24 489.3K
15:40 1,815.49 1,815.49 1,814.98 1,814.98 781.3K
15:41 1,814.79 1,814.90 1,814.79 1,814.90 1,205.1K
15:42 1,814.98 1,815.03 1,814.98 1,815.03 546.4K
15:43 1,815.06 1,815.29 1,814.90 1,814.90 1,138.1K
15:44 1,815.07 1,815.07 1,814.71 1,814.71 3,398.7K
15:45 1,814.70 1,814.97 1,814.70 1,814.88 1,259.3K
15:46 1,815.31 1,815.31 1,814.54 1,814.56 2,020.0K
15:47 1,814.76 1,814.76 1,814.11 1,814.11 544.1K
15:48 1,814.31 1,814.35 1,813.74 1,813.74 1,251.6K
15:49 1,813.39 1,813.39 1,813.30 1,813.33 972.3K
15:50 1,813.23 1,813.58 1,813.14 1,813.58 918.8K
15:51 1,813.66 1,813.92 1,813.66 1,813.92 627.8K
15:52 1,813.87 1,814.34 1,813.86 1,814.34 1,635.1K
15:53 1,814.25 1,814.69 1,814.25 1,814.67 18,458.4K
15:54 1,814.83 1,815.23 1,814.80 1,815.23 304.4K
15:55 1,817.72 1,817.76 1,817.54 1,817.76 5,769.2K
15:56 1,817.79 1,817.96 1,817.74 1,817.74 2,267.9K
15:57 1,817.55 1,817.55 1,817.06 1,817.06 1,428.1K
15:58 1,817.16 1,817.43 1,817.16 1,817.24 753.0K
15:59 1,816.87 1,816.87 1,816.41 1,816.41 707.9K
16:00 1,816.57 1,817.07 1,816.57 1,816.94 1,179.6K
16:01 1,817.51 1,817.95 1,817.28 1,817.95 1,697.5K
16:02 1,818.21 1,818.83 1,818.21 1,818.71 4,006.0K
16:03 1,818.63 1,818.78 1,818.63 1,818.69 2,127.0K
16:04 1,818.87 1,819.36 1,818.87 1,819.29 4,249.7K
16:05 1,819.13 1,819.14 1,818.71 1,819.14 4,455.9K
16:06 1,819.08 1,819.25 1,819.06 1,819.25 2,557.4K
16:07 1,819.24 1,819.36 1,819.00 1,819.19 534.1K
16:08 1,819.05 1,819.05 1,818.52 1,818.52 4,721.8K
16:09 1,818.43 1,818.43 1,817.88 1,818.02 3,849.5K
16:10 1,817.47 1,817.48 1,816.82 1,816.82 1,226.1K
16:11 1,816.92 1,816.92 1,816.47 1,816.56 1,500.0K
16:12 1,816.46 1,816.46 1,816.34 1,816.34 815.7K
16:13 1,816.25 1,816.50 1,816.12 1,816.50 1,056.0K
16:14 1,816.46 1,816.46 1,815.87 1,815.87 1,294.9K
16:15 1,815.95 1,816.07 1,815.94 1,816.00 344.3K
16:16 1,816.03 1,816.06 1,815.74 1,815.81 2,926.9K
16:17 1,816.11 1,816.11 1,815.94 1,815.94 641.9K
16:18 1,816.02 1,816.14 1,816.02 1,816.07 2,171.1K
16:19 1,816.19 1,816.21 1,816.18 1,816.20 997.4K
16:20 1,816.26 1,819.03 1,816.26 1,819.03 7,449.1K
16:21 1,818.79 1,818.91 1,818.75 1,818.91 3,152.3K
16:22 1,818.76 1,819.20 1,818.76 1,819.20 2,044.8K
16:23 1,819.30 1,819.30 1,819.10 1,819.16 853.0K
16:24 1,819.02 1,819.47 1,818.89 1,819.47 3,598.7K
16:25 1,819.42 1,819.86 1,819.36 1,819.60 4,047.1K
16:26 1,819.66 1,819.89 1,819.47 1,819.67 1,682.3K
16:27 1,819.68 1,819.68 1,819.02 1,819.02 4,363.7K
16:28 1,818.96 1,818.99 1,818.82 1,818.82 1,312.5K
16:29 1,818.79 1,819.03 1,818.71 1,819.03 956.2K
16:30 1,819.07 1,819.24 1,819.07 1,819.24 608.6K
16:31 1,819.21 1,819.21 1,818.80 1,818.86 1,107.0K
16:32 1,818.90 1,818.90 1,818.07 1,818.61 3,415.7K
16:33 1,818.21 1,818.27 1,818.18 1,818.18 668.7K
16:34 1,818.37 1,818.52 1,818.06 1,818.06 1,019.4K
16:35 1,817.79 1,817.79 1,817.63 1,817.63 1,217.7K
16:36 1,817.84 1,817.84 1,817.71 1,817.71 623.7K
16:37 1,817.32 1,817.32 1,817.15 1,817.15 3,743.1K
16:38 1,817.16 1,817.25 1,816.83 1,816.83 659.8K
16:39 1,816.72 1,816.92 1,815.99 1,815.99 4,009.8K
16:40 1,816.55 1,816.55 1,816.19 1,816.41 1,312.3K
16:41 1,816.40 1,816.79 1,816.40 1,816.51 1,493.9K
16:42 1,816.24 1,816.24 1,815.98 1,816.01 1,678.1K
16:43 1,816.48 1,816.48 1,816.30 1,816.48 592.6K
16:44 1,816.50 1,816.50 1,815.91 1,816.24 1,108.5K
16:45 1,817.13 1,817.13 1,816.72 1,816.72 533.3K
16:46 1,816.75 1,816.75 1,816.46 1,816.57 1,757.7K
16:47 1,816.73 1,816.74 1,816.41 1,816.41 2,271.7K
16:48 1,816.59 1,816.83 1,816.44 1,816.83 6,040.2K
16:49 1,817.10 1,817.81 1,817.10 1,817.81 4,335.6K
16:50 1,817.32 1,817.38 1,817.32 1,817.38 377.9K
16:51 1,817.15 1,817.33 1,817.15 1,817.33 1,174.0K
16:52 1,817.24 1,817.25 1,817.17 1,817.25 968.5K
16:53 1,817.18 1,817.35 1,817.18 1,817.33 3,010.8K
16:54 1,817.40 1,817.40 1,817.00 1,817.21 1,087.3K
16:55 1,817.15 1,817.24 1,817.06 1,817.24 4,106.1K
16:56 1,817.26 1,817.26 1,817.18 1,817.21 1,393.7K
16:57 1,817.41 1,817.41 1,817.04 1,817.18 1,133.8K
16:58 1,817.11 1,817.11 1,816.98 1,817.04 436.0K
16:59 1,816.95 1,817.04 1,816.81 1,817.04 600.2K
17:00 1,817.09 1,817.12 1,816.96 1,817.12 25,704.0K
17:01 1,817.04 1,817.36 1,817.04 1,817.32 2,426.0K
17:02 1,817.00 1,817.18 1,816.48 1,816.48 4,811.3K
17:03 1,816.80 1,816.80 1,816.44 1,816.44 1,558.3K
17:04 1,817.20 1,817.46 1,817.12 1,817.12 1,275.9K
17:05 1,817.13 1,817.13 1,817.01 1,817.01 923.3K
17:06 1,817.18 1,817.33 1,817.18 1,817.33 609.2K
17:07 1,817.46 1,817.46 1,816.88 1,816.88 2,243.2K
17:08 1,816.90 1,816.90 1,816.19 1,816.19 1,163.9K
17:09 1,816.86 1,817.04 1,816.86 1,817.01 4,301.7K
17:10 1,817.01 1,817.04 1,816.91 1,816.91 629.0K
17:11 1,816.89 1,816.89 1,816.47 1,816.66 1,298.6K
17:12 1,816.83 1,817.74 1,816.83 1,817.63 4,789.3K
17:13 1,817.38 1,817.80 1,817.38 1,817.75 3,375.0K
17:14 1,817.38 1,818.22 1,817.38 1,817.97 10,868.4K
17:15 1,818.38 1,819.11 1,818.38 1,818.97 18,282.2K
17:16 1,819.00 1,819.35 1,818.70 1,818.70 8,906.3K
17:17 1,818.26 1,818.70 1,818.26 1,818.70 7,067.3K
17:18 1,818.33 1,818.33 1,817.26 1,817.26 3,983.0K
17:19 1,817.24 1,817.27 1,816.71 1,816.71 14,109.9K
17:20 1,816.71 1,816.91 1,816.54 1,816.91 2,392.0K
17:21 1,816.37 1,816.37 1,816.05 1,816.14 3,258.8K
17:22 1,816.55 1,816.56 1,816.49 1,816.49 1,158.1K
17:23 1,816.35 1,817.22 1,816.35 1,817.22 1,677.7K
17:24 1,817.49 1,817.49 1,817.25 1,817.25 1,463.9K
17:25 1,817.02 1,817.08 1,816.85 1,817.08 803.7K
17:26 1,817.13 1,817.28 1,816.84 1,817.28 2,160.5K
17:27 1,817.30 1,817.45 1,817.21 1,817.21 670.7K
17:28 1,816.95 1,816.95 1,816.63 1,816.63 2,296.1K
17:29 1,817.25 1,817.25 1,816.74 1,816.74 725.6K
17:30 1,816.87 1,816.87 1,816.24 1,816.24 2,255.8K
17:31 1,816.21 1,817.01 1,816.21 1,816.93 31,105.7K
17:32 1,816.77 1,816.85 1,816.20 1,816.77 31,365.3K
17:33 1,816.90 1,816.90 1,816.62 1,816.62 23,369.5K
17:34 1,816.41 1,817.02 1,816.39 1,816.67 2,180.7K
17:35 1,816.48 1,817.29 1,816.48 1,817.29 3,735.8K
17:36 1,817.38 1,817.68 1,817.38 1,817.68 2,310.2K
17:37 1,818.19 1,818.52 1,818.12 1,818.45 3,555.6K
17:38 1,818.54 1,818.74 1,818.43 1,818.74 3,785.5K
17:39 1,818.97 1,819.94 1,818.97 1,819.94 11,679.1K
17:40 1,819.81 1,819.86 1,819.26 1,819.75 5,250.5K
17:41 1,820.49 1,820.87 1,820.49 1,820.87 13,703.9K
17:42 1,820.80 1,821.33 1,820.68 1,821.33 5,408.2K
17:43 1,821.23 1,821.23 1,820.90 1,821.01 1,568.7K
17:44 1,821.11 1,821.53 1,820.92 1,821.52 3,231.0K
17:45 1,821.76 1,822.59 1,821.29 1,822.59 6,477.9K
17:46 1,822.39 1,823.65 1,822.39 1,823.65 6,062.7K
17:47 1,823.45 1,823.76 1,823.25 1,823.25 2,017.2K
17:48 1,823.30 1,823.49 1,822.92 1,823.49 30,942.4K
17:49 1,823.24 1,823.88 1,823.12 1,823.88 4,135.8K
17:50 1,823.83 1,823.83 1,823.29 1,823.29 3,205.7K
17:51 1,823.23 1,823.23 1,822.75 1,822.75 10,016.4K
17:52 1,822.64 1,822.90 1,822.42 1,822.42 1,406.6K
17:53 1,821.56 1,821.65 1,821.56 1,821.65 2,261.5K
17:54 1,821.66 1,821.94 1,821.66 1,821.94 3,572.1K
17:55 1,821.68 1,821.87 1,821.52 1,821.87 21,897.9K
17:56 1,822.54 1,822.54 1,821.46 1,821.63 13,766.8K
17:57 1,821.69 1,821.88 1,821.49 1,821.82 1,677.9K
17:58 1,821.27 1,822.24 1,821.27 1,822.17 3,460.8K
17:59 1,821.90 1,822.25 1,821.90 1,822.00 9,580.2K
18:00 1,821.75 1,822.78 1,821.75 1,822.69 3,452.7K
18:01 1,822.76 1,822.76 1,822.51 1,822.57 670.4K
18:02 1,822.86 1,822.86 1,821.68 1,821.68 1,943.0K
18:03 1,821.78 1,821.83 1,821.56 1,821.83 1,296.6K
18:04 1,822.13 1,822.22 1,821.82 1,821.82 1,783.9K
18:05 1,821.93 1,822.33 1,821.86 1,822.24 628.6K
18:06 1,821.69 1,821.73 1,821.23 1,821.36 2,879.1K
18:07 1,820.94 1,821.17 1,820.33 1,820.62 6,604.5K
18:08 1,820.75 1,820.85 1,820.75 1,820.85 1,146.6K
18:09 1,820.75 1,820.89 1,820.59 1,820.89 4,136.7K
18:10 1,821.47 1,821.47 1,820.60 1,820.77 3,348.6K
18:11 1,820.82 1,820.91 1,820.55 1,820.91 1,080.4K
18:12 1,821.06 1,821.08 1,820.85 1,821.08 1,550.2K
18:13 1,821.27 1,821.27 1,821.06 1,821.06 795.4K
18:14 1,821.09 1,821.09 1,820.77 1,820.77 1,829.9K
18:15 1,820.91 1,821.07 1,820.83 1,820.83 2,487.8K
18:16 1,821.05 1,821.39 1,821.05 1,821.39 2,854.0K
18:17 1,821.63 1,821.74 1,821.63 1,821.71 747.0K
18:18 1,821.42 1,821.42 1,820.96 1,820.96 915.5K
18:19 1,821.01 1,821.11 1,820.94 1,821.10 478.4K
18:20 1,820.58 1,820.58 1,820.24 1,820.35 3,843.9K
18:21 1,820.10 1,820.26 1,820.00 1,820.18 1,339.5K
18:22 1,820.18 1,820.58 1,820.18 1,820.24 947.0K
18:23 1,820.30 1,820.30 1,819.26 1,819.26 7,953.4K
18:24 1,819.36 1,819.36 1,818.43 1,818.43 8,329.5K
18:25 1,818.39 1,818.39 1,817.62 1,817.63 4,533.6K
18:26 1,817.61 1,817.61 1,817.46 1,817.57 2,393.3K
18:27 1,817.49 1,818.00 1,817.49 1,818.00 1,725.2K
18:28 1,819.19 1,819.31 1,819.18 1,819.31 2,621.6K
18:29 1,819.25 1,819.64 1,819.25 1,819.64 1,480.3K
18:30 1,819.89 1,819.89 1,819.66 1,819.66 1,694.0K
18:31 1,819.49 1,819.69 1,819.19 1,819.19 807.9K
18:32 1,819.41 1,819.59 1,819.23 1,819.23 634.2K
18:33 1,819.12 1,819.12 1,818.90 1,818.90 843.4K
18:34 1,818.80 1,819.65 1,818.80 1,819.65 2,593.0K
18:35 1,819.61 1,819.98 1,819.61 1,819.98 3,108.0K
18:36 1,820.04 1,820.04 1,819.66 1,819.72 895.5K
18:37 1,819.71 1,819.89 1,819.71 1,819.89 210.1K
18:38 1,819.79 1,819.97 1,819.60 1,819.60 490.7K
18:39 1,819.63 1,819.63 1,819.40 1,819.40 460.6K
18:40 1,819.49 1,819.49 1,819.49 1,819.49 28.9K
18:51 1,818.10 1,818.10 1,818.10 1,818.10 8,355.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available