MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,543.52
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,842.26 1,842.48 1,842.26 1,842.26 819.6K
09:51 1,842.20 1,842.57 1,842.20 1,842.54 479.1K
09:52 1,842.24 1,845.59 1,842.24 1,845.48 1,973.7K
09:53 1,845.42 1,845.62 1,845.42 1,845.62 1,714.9K
09:54 1,845.76 1,846.08 1,845.76 1,846.08 871.8K
09:55 1,845.82 1,845.91 1,845.67 1,845.67 1,887.7K
09:56 1,845.60 1,846.68 1,845.60 1,846.68 3,968.0K
09:57 1,846.73 1,846.96 1,846.73 1,846.96 1,312.4K
09:58 1,847.05 1,847.05 1,846.15 1,846.31 32,542.8K
09:59 1,846.11 1,846.75 1,846.11 1,846.75 3,469.8K
10:00 1,846.65 1,850.27 1,846.65 1,849.40 12,295.6K
10:01 1,849.27 1,849.65 1,849.27 1,849.65 4,983.6K
10:02 1,849.29 1,850.18 1,849.29 1,850.18 3,734.9K
10:03 1,850.09 1,850.63 1,850.09 1,850.27 7,504.6K
10:04 1,850.33 1,850.75 1,850.33 1,850.75 5,069.8K
10:05 1,851.10 1,851.53 1,851.10 1,851.41 6,978.4K
10:06 1,851.76 1,853.81 1,851.76 1,853.81 10,357.0K
10:07 1,853.70 1,854.24 1,853.59 1,853.59 8,287.3K
10:08 1,853.39 1,853.60 1,853.21 1,853.23 6,621.7K
10:09 1,852.91 1,853.17 1,852.58 1,852.58 5,272.1K
10:10 1,852.13 1,852.45 1,851.70 1,851.70 19,018.5K
10:11 1,851.61 1,852.86 1,851.61 1,852.86 11,754.7K
10:12 1,852.44 1,852.49 1,851.72 1,851.72 24,502.5K
10:13 1,851.24 1,851.80 1,851.06 1,851.06 8,003.6K
10:14 1,850.76 1,850.76 1,849.84 1,849.84 10,431.8K
10:15 1,849.37 1,850.58 1,849.37 1,849.95 9,609.6K
10:16 1,850.17 1,850.34 1,848.95 1,848.95 12,583.2K
10:17 1,849.50 1,849.56 1,849.05 1,849.56 9,599.1K
10:18 1,849.97 1,849.97 1,849.30 1,849.63 13,458.2K
10:19 1,848.97 1,849.02 1,848.64 1,848.64 13,035.7K
10:20 1,849.41 1,849.41 1,848.28 1,848.31 7,238.1K
10:21 1,848.40 1,848.40 1,847.54 1,847.71 7,419.8K
10:22 1,847.63 1,848.65 1,847.63 1,848.65 6,622.0K
10:23 1,848.57 1,849.99 1,848.57 1,849.99 9,643.2K
10:24 1,849.48 1,849.90 1,849.48 1,849.87 13,931.6K
10:25 1,850.20 1,850.20 1,849.29 1,849.99 7,390.0K
10:26 1,849.30 1,849.30 1,848.44 1,848.76 6,682.8K
10:27 1,848.77 1,848.87 1,848.48 1,848.87 5,065.9K
10:28 1,848.92 1,848.92 1,847.95 1,847.95 14,607.3K
10:29 1,847.18 1,847.18 1,846.22 1,846.44 13,929.1K
10:30 1,846.40 1,846.47 1,846.14 1,846.14 7,073.1K
10:31 1,846.74 1,846.74 1,846.22 1,846.29 5,148.1K
10:32 1,846.34 1,846.34 1,845.31 1,845.31 9,009.0K
10:33 1,845.65 1,845.65 1,845.40 1,845.40 8,796.8K
10:34 1,844.94 1,844.94 1,844.74 1,844.75 18,781.1K
10:35 1,844.87 1,844.87 1,844.51 1,844.51 7,724.5K
10:36 1,844.10 1,844.32 1,844.10 1,844.25 2,030.0K
10:37 1,844.37 1,844.48 1,844.26 1,844.48 4,660.4K
10:38 1,845.10 1,845.15 1,844.82 1,844.96 2,747.6K
10:39 1,844.90 1,844.90 1,844.72 1,844.72 6,106.2K
10:40 1,845.45 1,846.57 1,845.45 1,846.47 7,783.0K
10:41 1,846.76 1,847.07 1,846.76 1,846.82 3,300.3K
10:42 1,846.63 1,847.29 1,846.63 1,847.29 6,297.1K
10:43 1,847.55 1,847.55 1,847.08 1,847.08 4,616.6K
10:44 1,846.79 1,847.08 1,846.29 1,846.29 2,837.5K
10:45 1,846.63 1,847.06 1,846.63 1,846.92 3,788.0K
10:46 1,846.96 1,847.12 1,846.93 1,846.93 5,553.7K
10:47 1,846.92 1,846.92 1,846.02 1,846.02 5,106.9K
10:48 1,846.02 1,846.02 1,845.52 1,845.70 1,921.1K
10:49 1,846.39 1,846.46 1,845.98 1,845.98 4,081.6K
10:50 1,845.96 1,846.47 1,845.96 1,845.97 3,542.8K
10:51 1,846.41 1,847.53 1,846.41 1,847.53 4,170.3K
10:52 1,847.77 1,847.77 1,846.90 1,846.90 3,571.9K
10:53 1,847.35 1,847.35 1,847.08 1,847.32 2,211.0K
10:54 1,847.59 1,847.78 1,847.58 1,847.58 2,207.2K
10:55 1,847.69 1,847.76 1,847.57 1,847.57 1,166.9K
10:56 1,847.13 1,847.22 1,846.55 1,846.55 4,828.5K
10:57 1,846.98 1,846.98 1,846.39 1,846.68 1,931.1K
10:58 1,846.93 1,846.93 1,846.19 1,846.20 18,780.3K
10:59 1,845.99 1,846.21 1,845.72 1,845.72 10,403.9K
11:00 1,845.62 1,846.13 1,845.62 1,845.66 6,714.5K
11:01 1,845.63 1,845.84 1,845.45 1,845.84 5,430.1K
11:02 1,846.25 1,846.25 1,845.60 1,845.60 2,042.3K
11:03 1,845.69 1,846.02 1,845.69 1,845.92 1,342.3K
11:04 1,845.58 1,846.23 1,845.58 1,846.23 1,766.0K
11:05 1,845.75 1,845.98 1,845.60 1,845.60 1,283.7K
11:06 1,845.92 1,846.65 1,845.92 1,846.65 4,096.4K
11:07 1,846.36 1,846.36 1,846.04 1,846.26 5,516.8K
11:08 1,846.14 1,846.27 1,845.80 1,845.80 7,395.0K
11:09 1,845.87 1,846.60 1,845.87 1,846.60 3,558.0K
11:10 1,846.68 1,846.72 1,846.47 1,846.47 1,811.1K
11:11 1,847.49 1,848.38 1,847.49 1,848.38 5,199.0K
11:12 1,848.31 1,850.14 1,848.31 1,850.14 6,751.5K
11:13 1,850.75 1,850.75 1,850.32 1,850.32 5,086.3K
11:14 1,850.59 1,851.00 1,850.35 1,851.00 4,626.4K
11:15 1,851.42 1,851.42 1,850.68 1,850.68 3,531.6K
11:16 1,850.74 1,851.15 1,850.59 1,851.15 5,223.4K
11:17 1,851.93 1,852.46 1,851.73 1,851.73 7,565.6K
11:18 1,850.96 1,850.96 1,850.42 1,850.57 3,470.8K
11:19 1,850.77 1,851.10 1,850.77 1,851.10 2,610.6K
11:20 1,851.01 1,851.68 1,851.00 1,851.68 3,924.5K
11:21 1,851.73 1,851.73 1,851.40 1,851.72 2,443.0K
11:22 1,851.50 1,851.50 1,851.22 1,851.47 2,109.6K
11:23 1,851.51 1,851.65 1,851.33 1,851.33 2,640.4K
11:24 1,851.45 1,852.11 1,851.45 1,852.11 2,942.0K
11:25 1,852.26 1,852.26 1,851.86 1,851.88 1,975.5K
11:26 1,851.90 1,852.05 1,851.58 1,852.05 5,332.0K
11:27 1,852.03 1,852.13 1,851.58 1,852.05 2,050.6K
11:28 1,851.69 1,851.73 1,851.51 1,851.73 7,756.8K
11:29 1,851.49 1,851.65 1,851.10 1,851.65 4,353.6K
11:30 1,851.55 1,852.03 1,851.55 1,851.81 2,916.6K
11:31 1,851.86 1,852.04 1,851.78 1,851.79 3,507.4K
11:32 1,851.73 1,851.86 1,851.64 1,851.78 2,283.9K
11:33 1,851.15 1,851.26 1,851.01 1,851.05 1,366.8K
11:34 1,851.00 1,851.52 1,851.00 1,851.17 6,107.8K
11:35 1,850.64 1,850.64 1,849.84 1,849.84 3,695.5K
11:36 1,849.76 1,850.05 1,849.76 1,850.05 3,279.1K
11:37 1,850.09 1,850.09 1,849.70 1,849.90 3,746.2K
11:38 1,850.25 1,850.25 1,849.45 1,849.45 3,381.9K
11:39 1,849.58 1,849.81 1,849.52 1,849.52 1,650.7K
11:40 1,849.25 1,849.25 1,848.95 1,849.18 2,358.8K
11:41 1,848.77 1,849.06 1,848.77 1,849.06 1,810.5K
11:42 1,848.69 1,848.69 1,848.42 1,848.53 2,302.8K
11:43 1,848.68 1,848.68 1,848.39 1,848.39 4,883.3K
11:44 1,848.29 1,848.41 1,847.86 1,848.19 10,432.9K
11:45 1,848.15 1,848.48 1,848.01 1,848.01 3,444.4K
11:46 1,848.20 1,848.20 1,847.89 1,847.89 6,598.7K
11:47 1,847.66 1,848.22 1,847.66 1,848.22 4,688.9K
11:48 1,847.94 1,848.31 1,847.94 1,848.13 3,131.3K
11:49 1,848.02 1,848.42 1,847.75 1,848.42 3,401.4K
11:50 1,848.49 1,848.93 1,848.25 1,848.58 2,283.4K
11:51 1,848.75 1,849.14 1,848.74 1,848.74 8,823.6K
11:52 1,848.69 1,850.35 1,848.69 1,850.35 15,875.9K
11:53 1,850.21 1,850.87 1,850.20 1,850.87 7,437.5K
11:54 1,851.10 1,852.04 1,851.10 1,852.04 12,863.1K
11:55 1,852.21 1,852.48 1,851.45 1,852.48 8,142.0K
11:56 1,852.56 1,852.56 1,851.05 1,851.05 15,904.9K
11:57 1,851.43 1,851.66 1,851.43 1,851.58 4,682.4K
11:58 1,851.40 1,851.77 1,851.40 1,851.77 3,404.7K
11:59 1,852.47 1,852.88 1,852.47 1,852.88 8,101.4K
12:00 1,853.41 1,854.09 1,853.41 1,853.85 6,833.1K
12:01 1,853.58 1,853.78 1,853.58 1,853.78 3,367.4K
12:02 1,853.84 1,853.84 1,853.38 1,853.38 2,444.6K
12:03 1,853.75 1,853.75 1,853.40 1,853.63 3,457.6K
12:04 1,853.39 1,854.37 1,852.88 1,854.37 20,495.9K
12:05 1,855.30 1,855.43 1,855.01 1,855.22 12,706.1K
12:06 1,855.47 1,856.55 1,854.99 1,856.55 11,093.9K
12:07 1,856.66 1,857.26 1,856.66 1,856.77 12,558.1K
12:08 1,857.45 1,858.12 1,857.45 1,858.12 12,624.2K
12:09 1,858.23 1,858.57 1,857.63 1,858.57 11,130.3K
12:10 1,858.66 1,859.77 1,858.66 1,859.77 11,249.8K
12:11 1,859.87 1,859.91 1,859.41 1,859.51 9,956.9K
12:12 1,859.13 1,859.30 1,858.61 1,858.61 9,721.7K
12:13 1,858.33 1,858.54 1,857.62 1,857.62 10,895.9K
12:14 1,857.53 1,857.53 1,857.28 1,857.45 10,131.0K
12:15 1,857.66 1,857.71 1,857.46 1,857.46 3,827.4K
12:16 1,857.06 1,857.22 1,856.87 1,857.22 6,236.4K
12:17 1,857.44 1,857.96 1,857.28 1,857.96 10,886.0K
12:18 1,858.26 1,858.26 1,857.54 1,858.26 10,601.3K
12:19 1,857.17 1,857.17 1,856.46 1,856.72 6,730.1K
12:20 1,856.98 1,857.25 1,856.98 1,857.12 6,367.2K
12:21 1,857.24 1,857.56 1,857.24 1,857.56 5,067.6K
12:22 1,857.36 1,858.11 1,857.12 1,858.11 3,587.6K
12:23 1,857.80 1,858.04 1,857.70 1,857.74 3,919.3K
12:24 1,857.55 1,858.30 1,857.55 1,858.30 2,745.3K
12:25 1,857.79 1,858.14 1,857.79 1,857.79 1,822.5K
12:26 1,858.09 1,858.16 1,858.01 1,858.01 4,915.8K
12:27 1,858.27 1,858.37 1,858.14 1,858.14 4,838.0K
12:28 1,857.90 1,858.01 1,857.73 1,858.01 7,647.1K
12:29 1,857.97 1,857.97 1,857.79 1,857.81 5,396.9K
12:30 1,857.58 1,857.58 1,857.38 1,857.38 8,196.7K
12:31 1,857.64 1,857.86 1,857.64 1,857.86 4,158.2K
12:32 1,857.75 1,857.91 1,857.70 1,857.70 5,789.6K
12:33 1,857.50 1,857.50 1,857.25 1,857.31 2,524.4K
12:34 1,857.15 1,857.64 1,857.15 1,857.56 4,243.6K
12:35 1,857.79 1,858.70 1,857.79 1,858.38 6,195.7K
12:36 1,858.37 1,858.87 1,858.28 1,858.87 3,558.4K
12:37 1,858.73 1,858.73 1,858.09 1,858.09 2,759.9K
12:38 1,858.15 1,858.57 1,858.15 1,858.55 2,581.5K
12:39 1,858.62 1,859.08 1,858.50 1,858.93 4,914.6K
12:40 1,859.01 1,859.01 1,858.21 1,858.21 5,314.8K
12:41 1,858.39 1,858.39 1,857.71 1,858.11 6,093.6K
12:42 1,857.96 1,858.14 1,857.87 1,858.14 4,388.0K
12:43 1,857.91 1,858.07 1,857.87 1,857.88 4,321.6K
12:44 1,857.51 1,857.66 1,857.30 1,857.30 15,742.1K
12:45 1,857.41 1,857.99 1,857.41 1,857.99 3,638.6K
12:46 1,859.20 1,859.67 1,859.20 1,859.66 14,116.2K
12:47 1,859.47 1,859.77 1,859.47 1,859.77 8,026.5K
12:48 1,859.84 1,859.84 1,859.13 1,859.13 4,727.8K
12:49 1,859.10 1,859.71 1,859.10 1,859.71 8,814.6K
12:50 1,859.49 1,859.49 1,859.42 1,859.43 2,644.0K
12:51 1,859.59 1,859.59 1,859.14 1,859.14 9,319.9K
12:52 1,858.89 1,858.89 1,857.99 1,857.99 4,947.8K
12:53 1,858.57 1,858.78 1,858.57 1,858.78 6,298.1K
12:54 1,857.28 1,857.50 1,857.28 1,857.43 11,510.3K
12:55 1,857.32 1,857.70 1,857.32 1,857.46 7,417.7K
12:56 1,857.57 1,857.57 1,857.33 1,857.33 11,127.4K
12:57 1,856.93 1,856.99 1,856.05 1,856.05 4,320.7K
12:58 1,856.28 1,856.28 1,856.14 1,856.14 2,178.7K
12:59 1,855.63 1,855.63 1,855.51 1,855.51 4,132.1K
13:00 1,855.36 1,856.11 1,855.36 1,856.11 4,185.3K
13:01 1,856.24 1,856.69 1,856.24 1,856.69 10,655.1K
13:02 1,856.47 1,856.53 1,855.92 1,856.41 11,787.8K
13:03 1,856.28 1,856.52 1,856.28 1,856.42 4,555.9K
13:04 1,856.48 1,856.71 1,856.34 1,856.71 1,575.7K
13:05 1,856.37 1,856.52 1,856.37 1,856.52 4,069.7K
13:06 1,856.33 1,856.33 1,855.94 1,856.04 3,297.6K
13:07 1,856.06 1,856.07 1,855.81 1,856.02 7,806.5K
13:08 1,855.83 1,855.94 1,855.79 1,855.94 2,531.9K
13:09 1,856.38 1,856.68 1,856.38 1,856.42 3,593.4K
13:10 1,856.15 1,856.62 1,855.97 1,856.61 3,667.6K
13:11 1,856.68 1,857.44 1,856.68 1,857.44 4,680.5K
13:12 1,857.20 1,857.42 1,856.95 1,856.95 7,783.7K
13:13 1,856.94 1,857.08 1,856.92 1,857.08 1,458.0K
13:14 1,856.48 1,856.51 1,856.16 1,856.51 4,328.8K
13:15 1,856.46 1,856.74 1,856.46 1,856.74 2,510.4K
13:16 1,856.90 1,856.98 1,856.77 1,856.83 6,045.8K
13:17 1,856.93 1,857.20 1,856.84 1,856.84 1,912.9K
13:18 1,856.85 1,856.85 1,856.18 1,856.40 1,201.1K
13:19 1,855.84 1,855.84 1,855.74 1,855.83 2,386.5K
13:20 1,855.74 1,855.95 1,855.51 1,855.60 3,530.8K
13:21 1,855.86 1,855.93 1,855.18 1,855.93 3,654.8K
13:22 1,855.76 1,855.87 1,855.50 1,855.87 3,841.7K
13:23 1,855.91 1,855.94 1,855.90 1,855.94 1,538.5K
13:24 1,855.99 1,855.99 1,855.87 1,855.94 2,339.0K
13:25 1,856.36 1,856.47 1,856.22 1,856.22 9,483.7K
13:26 1,856.08 1,856.08 1,855.27 1,855.75 10,112.6K
13:27 1,856.00 1,856.00 1,854.53 1,854.53 17,757.0K
13:28 1,854.13 1,854.13 1,851.81 1,851.81 30,865.0K
13:29 1,851.86 1,852.70 1,851.86 1,852.70 9,652.2K
13:30 1,852.66 1,853.27 1,852.66 1,853.20 8,983.6K
13:31 1,853.22 1,853.22 1,852.67 1,852.67 6,064.6K
13:32 1,852.62 1,853.08 1,852.57 1,852.57 7,617.7K
13:33 1,852.42 1,852.66 1,852.42 1,852.66 4,109.9K
13:34 1,852.74 1,853.14 1,852.74 1,853.11 4,838.2K
13:35 1,853.21 1,853.27 1,853.00 1,853.00 8,381.9K
13:36 1,853.07 1,853.17 1,852.81 1,852.81 4,167.3K
13:37 1,852.80 1,852.96 1,852.80 1,852.87 3,344.5K
13:38 1,852.74 1,853.13 1,852.49 1,853.13 21,307.0K
13:39 1,853.11 1,853.21 1,853.04 1,853.21 7,327.6K
13:40 1,852.90 1,853.80 1,852.70 1,853.80 15,707.7K
13:41 1,853.56 1,854.08 1,853.28 1,853.73 28,574.2K
13:42 1,853.79 1,853.89 1,853.79 1,853.89 15,054.2K
13:43 1,853.67 1,853.67 1,853.48 1,853.65 12,508.5K
13:44 1,853.11 1,853.90 1,853.05 1,853.90 11,197.4K
13:45 1,853.79 1,855.42 1,853.56 1,855.42 20,794.8K
13:46 1,855.59 1,855.59 1,854.73 1,855.09 18,592.5K
13:47 1,855.10 1,855.15 1,854.82 1,854.99 9,252.2K
13:48 1,855.05 1,855.68 1,854.66 1,855.64 12,450.5K
13:49 1,855.74 1,855.74 1,855.31 1,855.31 14,910.6K
13:50 1,855.56 1,855.56 1,854.94 1,855.24 10,956.2K
13:51 1,855.35 1,855.35 1,854.87 1,854.90 13,146.6K
13:52 1,854.79 1,855.39 1,854.79 1,855.20 10,913.5K
13:53 1,854.75 1,854.86 1,854.52 1,854.52 6,644.9K
13:54 1,854.69 1,854.99 1,854.67 1,854.67 5,227.9K
13:55 1,853.60 1,854.04 1,853.38 1,853.38 8,365.7K
13:56 1,853.32 1,853.32 1,852.86 1,852.96 11,304.8K
13:57 1,852.79 1,853.98 1,852.79 1,853.77 6,228.7K
13:58 1,853.60 1,854.86 1,853.60 1,854.86 8,647.8K
13:59 1,854.71 1,854.95 1,854.67 1,854.93 4,869.1K
14:00 1,854.75 1,854.75 1,854.39 1,854.39 2,786.3K
14:01 1,854.59 1,854.59 1,854.33 1,854.58 1,704.5K
14:02 1,854.88 1,854.97 1,854.49 1,854.49 6,711.0K
14:03 1,854.50 1,854.80 1,854.50 1,854.79 4,820.1K
14:04 1,854.01 1,854.56 1,854.01 1,854.56 8,715.1K
14:05 1,854.58 1,854.62 1,854.06 1,854.06 5,431.4K
14:06 1,854.45 1,855.16 1,854.45 1,855.16 6,298.3K
14:07 1,855.22 1,856.09 1,855.11 1,856.09 17,176.2K
14:08 1,856.01 1,856.35 1,856.01 1,856.16 8,160.0K
14:09 1,855.93 1,856.58 1,855.93 1,856.50 11,518.1K
14:10 1,856.83 1,856.83 1,855.89 1,855.89 9,909.6K
14:11 1,855.52 1,855.52 1,855.20 1,855.39 5,670.0K
14:12 1,855.24 1,855.78 1,855.06 1,855.06 5,656.8K
14:13 1,855.36 1,856.08 1,855.36 1,856.08 4,315.5K
14:14 1,856.30 1,856.92 1,856.22 1,856.92 6,787.0K
14:15 1,856.94 1,857.27 1,856.72 1,856.72 5,409.4K
14:16 1,856.96 1,857.45 1,856.96 1,857.34 6,704.6K
14:17 1,856.91 1,857.10 1,856.38 1,856.38 8,366.8K
14:18 1,856.69 1,856.69 1,856.32 1,856.32 5,826.2K
14:19 1,856.26 1,856.26 1,856.06 1,856.23 5,940.9K
14:20 1,856.46 1,856.60 1,856.16 1,856.22 7,670.3K
14:21 1,855.92 1,856.07 1,855.77 1,855.77 5,554.6K
14:22 1,855.88 1,856.26 1,855.88 1,856.26 4,935.9K
14:23 1,856.36 1,856.81 1,856.29 1,856.49 8,626.9K
14:24 1,855.88 1,855.90 1,855.44 1,855.44 8,137.1K
14:25 1,855.22 1,855.34 1,854.86 1,854.86 7,291.8K
14:26 1,854.77 1,854.85 1,854.75 1,854.75 3,828.6K
14:27 1,854.67 1,854.71 1,854.27 1,854.55 6,928.3K
14:28 1,854.08 1,854.11 1,853.88 1,853.88 9,357.6K
14:29 1,854.41 1,854.69 1,854.30 1,854.69 8,744.6K
14:30 1,854.56 1,854.56 1,854.15 1,854.15 2,821.5K
14:31 1,854.67 1,855.14 1,854.67 1,855.14 7,683.0K
14:32 1,855.09 1,855.09 1,854.41 1,854.66 3,230.9K
14:33 1,854.04 1,854.51 1,853.63 1,853.63 21,035.6K
14:34 1,853.76 1,853.78 1,853.73 1,853.73 2,750.9K
14:35 1,853.84 1,853.84 1,853.21 1,853.25 5,167.4K
14:36 1,853.08 1,853.42 1,853.00 1,853.00 6,968.6K
14:37 1,853.07 1,853.27 1,853.07 1,853.18 4,845.0K
14:38 1,853.09 1,853.09 1,852.41 1,852.41 2,422.1K
14:39 1,852.33 1,852.80 1,852.33 1,852.80 6,767.6K
14:40 1,852.84 1,852.84 1,852.67 1,852.79 5,274.2K
14:41 1,853.24 1,853.30 1,852.82 1,852.82 11,596.7K
14:42 1,853.20 1,853.20 1,852.53 1,852.53 14,448.5K
14:43 1,852.48 1,852.54 1,851.69 1,852.00 5,731.8K
14:44 1,852.50 1,852.81 1,852.50 1,852.81 11,756.8K
14:45 1,853.15 1,853.24 1,852.97 1,852.97 1,560.3K
14:46 1,852.87 1,853.41 1,852.44 1,853.24 3,633.8K
14:47 1,853.09 1,853.12 1,852.91 1,852.91 6,210.9K
14:48 1,853.04 1,853.30 1,853.04 1,853.27 6,063.0K
14:49 1,853.54 1,853.80 1,853.42 1,853.42 3,005.9K
14:50 1,853.51 1,853.51 1,853.36 1,853.44 4,518.1K
14:51 1,853.23 1,853.23 1,852.94 1,852.94 5,034.9K
14:52 1,852.64 1,852.77 1,852.64 1,852.77 4,494.4K
14:53 1,852.74 1,852.83 1,852.65 1,852.65 1,220.5K
14:54 1,852.90 1,852.93 1,852.78 1,852.93 2,931.0K
14:55 1,852.58 1,853.09 1,852.58 1,853.09 6,100.5K
14:56 1,853.15 1,853.15 1,852.57 1,852.57 3,144.4K
14:57 1,852.46 1,852.46 1,852.20 1,852.43 3,968.7K
14:58 1,852.64 1,852.89 1,852.64 1,852.89 1,090.4K
14:59 1,853.02 1,853.02 1,852.96 1,852.99 2,384.8K
15:00 1,853.10 1,853.24 1,852.96 1,853.24 5,264.9K
15:01 1,853.24 1,853.48 1,853.24 1,853.48 3,299.1K
15:02 1,853.41 1,853.53 1,853.35 1,853.49 1,419.9K
15:03 1,853.45 1,853.46 1,853.28 1,853.28 4,610.4K
15:04 1,853.41 1,853.41 1,853.07 1,853.12 3,028.0K
15:05 1,852.98 1,852.98 1,852.60 1,852.60 2,180.5K
15:06 1,852.87 1,852.87 1,852.34 1,852.34 4,308.6K
15:07 1,851.45 1,851.45 1,851.01 1,851.01 2,593.3K
15:08 1,851.25 1,851.25 1,849.61 1,849.70 11,896.8K
15:09 1,849.73 1,849.73 1,849.21 1,849.21 2,809.7K
15:10 1,848.98 1,849.10 1,848.88 1,849.10 3,322.9K
15:11 1,849.00 1,849.17 1,848.90 1,849.17 2,485.1K
15:12 1,849.24 1,849.24 1,848.94 1,848.94 3,664.2K
15:13 1,848.91 1,848.91 1,848.09 1,848.09 3,648.8K
15:14 1,848.32 1,848.52 1,847.61 1,847.61 13,663.4K
15:15 1,847.47 1,847.47 1,847.14 1,847.14 14,134.6K
15:16 1,847.05 1,847.55 1,847.05 1,847.49 3,211.4K
15:17 1,847.52 1,847.52 1,846.98 1,847.17 2,546.5K
15:18 1,847.03 1,847.12 1,846.92 1,847.12 3,208.1K
15:19 1,847.13 1,847.13 1,846.85 1,846.85 3,365.4K
15:20 1,847.11 1,847.11 1,845.76 1,845.87 8,898.7K
15:21 1,845.95 1,846.18 1,845.92 1,846.15 4,393.1K
15:22 1,846.33 1,846.60 1,846.33 1,846.46 683.8K
15:23 1,846.55 1,846.83 1,846.55 1,846.74 2,198.4K
15:24 1,847.18 1,847.18 1,846.92 1,846.95 16,862.4K
15:25 1,847.13 1,847.57 1,847.13 1,847.27 1,504.9K
15:26 1,847.25 1,847.59 1,847.25 1,847.56 1,707.7K
15:27 1,847.41 1,847.59 1,847.41 1,847.59 1,809.4K
15:28 1,847.08 1,847.29 1,847.08 1,847.23 7,069.3K
15:29 1,846.96 1,847.06 1,846.85 1,846.92 2,315.8K
15:30 1,847.21 1,847.63 1,847.21 1,847.63 13,357.5K
15:31 1,847.44 1,848.06 1,847.32 1,848.06 11,346.4K
15:32 1,847.89 1,848.00 1,847.68 1,847.77 5,527.1K
15:33 1,847.82 1,848.22 1,847.82 1,848.22 4,678.1K
15:34 1,848.28 1,848.37 1,847.88 1,847.95 1,593.6K
15:35 1,847.98 1,848.21 1,847.98 1,848.12 2,695.9K
15:36 1,848.12 1,848.67 1,848.12 1,848.30 5,784.3K
15:37 1,848.34 1,848.69 1,848.34 1,848.69 6,246.4K
15:38 1,848.81 1,849.37 1,848.81 1,849.05 7,196.0K
15:39 1,849.19 1,849.19 1,849.07 1,849.07 1,947.8K
15:40 1,849.09 1,849.61 1,848.95 1,849.42 3,052.9K
15:41 1,849.37 1,849.60 1,849.35 1,849.35 1,959.3K
15:42 1,849.54 1,849.54 1,849.16 1,849.16 2,763.3K
15:43 1,849.02 1,849.02 1,848.72 1,848.99 3,187.7K
15:44 1,849.53 1,849.53 1,849.30 1,849.39 6,183.6K
15:45 1,849.05 1,849.54 1,849.05 1,849.54 6,907.3K
15:46 1,848.80 1,849.05 1,848.80 1,849.05 3,044.7K
15:47 1,848.69 1,848.69 1,848.63 1,848.68 2,893.7K
15:48 1,848.21 1,848.59 1,848.04 1,848.04 4,518.4K
15:49 1,847.54 1,847.54 1,846.94 1,847.09 11,236.1K
15:50 1,846.62 1,846.62 1,845.83 1,845.83 24,853.5K
15:51 1,845.56 1,845.56 1,844.86 1,845.07 5,295.8K
15:52 1,845.33 1,845.66 1,845.14 1,845.66 4,858.9K
15:53 1,846.05 1,846.31 1,845.86 1,845.95 4,737.2K
15:54 1,846.53 1,846.87 1,846.48 1,846.87 5,634.5K
15:55 1,845.90 1,846.72 1,845.90 1,846.39 11,447.7K
15:56 1,846.34 1,846.53 1,845.85 1,846.53 6,480.7K
15:57 1,846.55 1,846.55 1,846.29 1,846.31 1,701.8K
15:58 1,846.17 1,846.17 1,845.60 1,845.79 2,767.7K
15:59 1,845.83 1,846.06 1,845.45 1,846.06 2,990.1K
16:00 1,846.48 1,846.48 1,846.09 1,846.13 10,132.9K
16:01 1,846.17 1,846.26 1,845.75 1,846.03 3,859.1K
16:02 1,845.52 1,845.84 1,845.47 1,845.47 17,231.0K
16:03 1,845.27 1,845.27 1,844.65 1,844.65 9,690.5K
16:04 1,844.33 1,844.33 1,843.70 1,843.87 5,271.2K
16:05 1,843.68 1,843.68 1,843.22 1,843.34 3,951.3K
16:06 1,843.71 1,844.05 1,843.71 1,844.04 6,332.4K
16:07 1,844.10 1,844.38 1,843.79 1,843.79 5,010.9K
16:08 1,844.29 1,844.53 1,844.29 1,844.38 1,911.4K
16:09 1,844.08 1,844.59 1,844.08 1,844.59 3,242.1K
16:10 1,844.45 1,845.10 1,844.45 1,845.10 12,390.9K
16:11 1,845.43 1,845.43 1,845.18 1,845.18 2,565.5K
16:12 1,845.41 1,845.41 1,844.35 1,844.35 4,956.1K
16:13 1,844.34 1,844.34 1,843.89 1,843.89 2,525.2K
16:14 1,843.29 1,843.40 1,843.18 1,843.31 6,113.1K
16:15 1,843.20 1,843.20 1,842.73 1,842.73 5,837.2K
16:16 1,842.30 1,842.57 1,842.30 1,842.47 11,916.3K
16:17 1,841.77 1,842.21 1,841.77 1,841.95 12,563.8K
16:18 1,841.82 1,841.82 1,841.36 1,841.36 9,817.2K
16:19 1,841.85 1,841.85 1,841.27 1,841.52 2,717.1K
16:20 1,841.10 1,841.51 1,841.10 1,841.51 15,780.2K
16:21 1,841.32 1,841.48 1,841.32 1,841.48 6,141.9K
16:22 1,841.45 1,841.56 1,841.00 1,841.12 3,150.4K
16:23 1,841.16 1,841.80 1,841.16 1,841.76 4,432.4K
16:24 1,841.78 1,841.78 1,841.32 1,841.64 2,330.4K
16:25 1,841.62 1,841.70 1,841.56 1,841.56 3,674.9K
16:26 1,842.28 1,842.51 1,842.28 1,842.51 1,355.7K
16:27 1,842.84 1,842.84 1,842.36 1,842.65 3,917.2K
16:28 1,842.64 1,843.26 1,842.64 1,843.14 4,764.7K
16:29 1,842.60 1,842.90 1,842.60 1,842.90 3,769.0K
16:30 1,843.00 1,843.00 1,842.12 1,842.12 4,683.5K
16:31 1,842.13 1,842.13 1,840.98 1,841.28 7,926.4K
16:32 1,840.66 1,840.78 1,840.13 1,840.27 4,065.2K
16:33 1,840.20 1,841.35 1,840.20 1,840.81 3,296.5K
16:34 1,840.86 1,841.13 1,840.86 1,841.13 2,895.2K
16:35 1,841.25 1,841.41 1,840.94 1,841.41 2,061.9K
16:36 1,841.14 1,841.34 1,841.14 1,841.29 3,112.1K
16:37 1,841.25 1,841.27 1,841.18 1,841.27 3,374.2K
16:38 1,841.25 1,841.47 1,841.22 1,841.46 1,485.3K
16:39 1,841.36 1,842.07 1,841.33 1,842.07 5,503.9K
16:40 1,841.70 1,841.91 1,841.53 1,841.53 4,353.7K
16:41 1,841.48 1,841.84 1,841.48 1,841.84 2,976.8K
16:42 1,841.83 1,842.38 1,841.83 1,841.93 6,644.2K
16:43 1,842.72 1,842.74 1,842.39 1,842.74 4,960.7K
16:44 1,842.65 1,843.22 1,842.65 1,843.22 6,257.1K
16:45 1,843.11 1,843.22 1,842.90 1,842.94 3,368.5K
16:46 1,842.99 1,843.06 1,842.62 1,842.62 1,951.9K
16:47 1,842.78 1,842.78 1,842.60 1,842.60 3,558.1K
16:48 1,842.19 1,842.19 1,841.89 1,841.89 3,574.8K
16:49 1,841.88 1,842.07 1,841.63 1,842.07 2,102.2K
16:50 1,842.14 1,842.24 1,841.89 1,841.89 2,960.5K
16:51 1,841.94 1,842.58 1,841.82 1,842.43 11,662.8K
16:52 1,842.65 1,842.89 1,842.65 1,842.72 3,373.9K
16:53 1,842.75 1,842.91 1,842.73 1,842.91 2,756.4K
16:54 1,842.87 1,842.92 1,842.70 1,842.70 3,402.9K
16:55 1,842.69 1,843.59 1,842.69 1,843.41 10,536.8K
16:56 1,843.16 1,843.69 1,843.16 1,843.52 2,083.8K
16:57 1,843.25 1,843.33 1,842.87 1,843.33 7,479.3K
16:58 1,843.32 1,843.67 1,843.32 1,843.67 3,815.4K
16:59 1,843.97 1,843.97 1,843.62 1,843.83 6,603.1K
17:00 1,843.41 1,843.45 1,843.03 1,843.03 6,063.3K
17:01 1,842.95 1,844.13 1,842.91 1,844.13 9,267.2K
17:02 1,844.08 1,845.40 1,844.08 1,845.40 5,761.0K
17:03 1,845.29 1,845.29 1,844.80 1,844.94 5,466.1K
17:04 1,844.98 1,845.04 1,844.95 1,845.04 6,306.1K
17:05 1,844.96 1,844.96 1,844.60 1,844.60 3,723.2K
17:06 1,844.67 1,844.67 1,844.07 1,844.07 3,683.1K
17:07 1,843.80 1,843.80 1,843.05 1,843.05 4,230.7K
17:08 1,843.23 1,843.23 1,842.87 1,843.10 2,468.4K
17:09 1,842.26 1,842.75 1,842.26 1,842.75 2,424.0K
17:10 1,843.52 1,843.52 1,843.04 1,843.15 2,683.4K
17:11 1,843.33 1,843.47 1,843.27 1,843.33 932.8K
17:12 1,843.82 1,843.82 1,843.47 1,843.79 2,975.8K
17:13 1,843.59 1,844.20 1,843.43 1,844.20 2,037.6K
17:14 1,844.15 1,844.28 1,843.80 1,843.80 1,443.4K
17:15 1,843.83 1,844.39 1,843.83 1,844.39 2,171.9K
17:16 1,844.33 1,844.40 1,843.96 1,844.05 1,078.7K
17:17 1,843.91 1,844.27 1,843.91 1,844.04 3,840.3K
17:18 1,843.64 1,843.68 1,843.34 1,843.40 1,813.7K
17:19 1,843.68 1,843.72 1,843.13 1,843.72 1,972.6K
17:20 1,843.43 1,843.74 1,843.30 1,843.74 1,921.4K
17:21 1,844.14 1,844.14 1,844.08 1,844.10 2,385.5K
17:22 1,843.72 1,843.95 1,843.67 1,843.95 3,661.5K
17:23 1,843.98 1,844.20 1,843.56 1,843.56 1,702.7K
17:24 1,843.92 1,844.28 1,843.79 1,843.79 3,014.6K
17:25 1,843.73 1,844.26 1,843.73 1,844.26 2,180.6K
17:26 1,843.93 1,844.36 1,843.93 1,844.36 1,202.2K
17:27 1,843.93 1,843.95 1,843.83 1,843.83 1,542.0K
17:28 1,843.50 1,843.56 1,843.35 1,843.55 1,195.0K
17:29 1,843.10 1,843.64 1,843.10 1,843.29 1,614.2K
17:30 1,843.31 1,843.76 1,843.31 1,843.76 2,251.8K
17:31 1,844.03 1,844.03 1,843.64 1,843.64 2,162.9K
17:32 1,843.46 1,843.86 1,843.46 1,843.86 2,229.9K
17:33 1,843.68 1,843.92 1,843.61 1,843.92 1,481.7K
17:34 1,844.01 1,845.28 1,844.01 1,845.28 5,022.7K
17:35 1,845.37 1,845.37 1,845.13 1,845.20 2,668.9K
17:36 1,845.06 1,845.28 1,845.01 1,845.28 1,231.0K
17:37 1,845.13 1,846.01 1,845.04 1,846.01 5,492.4K
17:38 1,845.90 1,847.16 1,845.90 1,847.16 3,045.8K
17:39 1,847.10 1,847.41 1,847.10 1,847.27 2,604.4K
17:40 1,847.11 1,847.43 1,847.06 1,847.43 1,592.0K
17:41 1,847.28 1,847.28 1,846.85 1,847.09 2,092.3K
17:42 1,847.26 1,847.92 1,847.26 1,847.92 4,005.5K
17:43 1,848.03 1,849.35 1,847.94 1,849.05 7,785.0K
17:44 1,849.21 1,849.34 1,849.21 1,849.29 6,145.8K
17:45 1,849.23 1,849.23 1,848.97 1,849.03 4,767.6K
17:46 1,849.11 1,849.17 1,849.04 1,849.17 3,933.8K
17:47 1,849.05 1,849.16 1,848.82 1,848.99 7,756.3K
17:48 1,849.28 1,850.02 1,849.25 1,850.01 6,933.1K
17:49 1,850.21 1,850.34 1,849.94 1,850.34 2,304.9K
17:50 1,850.01 1,850.01 1,849.54 1,849.54 1,754.8K
17:51 1,849.01 1,849.25 1,849.00 1,849.04 6,539.4K
17:52 1,848.72 1,848.72 1,848.08 1,848.08 2,066.1K
17:53 1,848.42 1,848.48 1,848.33 1,848.40 2,647.3K
17:54 1,848.50 1,848.91 1,848.41 1,848.48 2,844.4K
17:55 1,848.33 1,848.66 1,848.16 1,848.66 3,572.7K
17:56 1,848.88 1,848.99 1,848.70 1,848.99 3,054.2K
17:57 1,848.85 1,849.23 1,848.85 1,849.23 3,477.2K
17:58 1,849.39 1,849.76 1,849.16 1,849.76 9,662.2K
17:59 1,849.42 1,849.63 1,849.25 1,849.25 4,146.7K
18:00 1,849.25 1,849.25 1,848.64 1,848.85 3,334.0K
18:01 1,847.93 1,848.09 1,847.93 1,847.95 3,895.9K
18:02 1,847.83 1,848.07 1,847.73 1,847.73 1,659.6K
18:03 1,847.28 1,847.80 1,847.28 1,847.80 2,500.5K
18:04 1,848.10 1,848.79 1,847.91 1,848.79 3,595.8K
18:05 1,848.55 1,848.80 1,848.55 1,848.57 2,377.3K
18:06 1,848.84 1,848.84 1,848.21 1,848.51 6,896.8K
18:07 1,848.32 1,848.36 1,848.21 1,848.36 8,187.7K
18:08 1,848.42 1,849.13 1,848.42 1,848.43 8,737.5K
18:09 1,848.08 1,848.08 1,847.71 1,847.71 1,199.5K
18:10 1,847.81 1,848.43 1,847.81 1,848.43 2,956.1K
18:11 1,848.39 1,848.39 1,847.48 1,847.48 2,205.5K
18:12 1,847.67 1,847.84 1,847.36 1,847.36 4,300.6K
18:13 1,847.49 1,847.49 1,847.16 1,847.16 2,722.9K
18:14 1,846.30 1,846.62 1,846.25 1,846.27 12,151.6K
18:15 1,846.38 1,847.01 1,846.38 1,847.01 8,964.6K
18:16 1,846.64 1,846.99 1,846.55 1,846.99 3,047.8K
18:17 1,846.95 1,847.22 1,846.71 1,847.22 8,211.6K
18:18 1,846.95 1,847.15 1,846.59 1,846.59 3,465.2K
18:19 1,846.79 1,847.31 1,846.79 1,847.31 4,068.3K
18:20 1,847.10 1,847.17 1,847.01 1,847.01 1,261.6K
18:21 1,847.07 1,847.07 1,846.92 1,846.92 3,206.7K
18:22 1,846.84 1,846.84 1,846.68 1,846.68 5,338.5K
18:23 1,846.47 1,846.90 1,846.47 1,846.73 4,329.2K
18:24 1,846.77 1,846.79 1,846.46 1,846.46 1,401.6K
18:25 1,846.46 1,847.72 1,846.46 1,847.72 2,851.2K
18:26 1,847.77 1,848.86 1,847.77 1,848.86 4,095.2K
18:27 1,848.94 1,848.94 1,848.08 1,848.08 1,596.3K
18:28 1,847.86 1,847.86 1,847.38 1,847.73 5,462.9K
18:29 1,848.03 1,848.59 1,848.03 1,848.59 2,434.3K
18:30 1,848.13 1,848.46 1,847.96 1,847.96 4,005.4K
18:31 1,848.18 1,848.18 1,847.25 1,847.25 7,703.2K
18:32 1,847.52 1,847.79 1,847.52 1,847.79 1,864.1K
18:33 1,848.39 1,848.51 1,848.24 1,848.30 4,531.6K
18:34 1,848.36 1,848.36 1,847.86 1,847.87 1,570.0K
18:35 1,847.71 1,847.75 1,847.53 1,847.75 7,510.6K
18:36 1,847.80 1,847.80 1,847.20 1,847.20 1,775.5K
18:37 1,848.19 1,848.19 1,847.94 1,847.94 6,911.7K
18:38 1,847.99 1,848.47 1,847.84 1,848.47 8,486.3K
18:39 1,848.18 1,849.03 1,848.18 1,849.03 5,070.4K
18:40 1,849.41 1,849.41 1,849.41 1,849.41 215.9K
18:51 1,848.49 1,848.49 1,848.49 1,848.49 15,352.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available