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 1,869.42 1,876.93 1,869.42 1,876.93 6,347.6K
09:51 1,876.79 1,882.32 1,876.79 1,881.98 3,454.0K
09:52 1,882.14 1,882.14 1,881.66 1,881.66 2,112.5K
09:53 1,881.48 1,881.97 1,881.48 1,881.83 2,058.7K
09:54 1,881.53 1,881.53 1,880.91 1,881.02 8,792.4K
09:55 1,881.41 1,881.45 1,881.34 1,881.45 3,276.8K
09:56 1,881.41 1,882.25 1,881.41 1,882.03 5,228.7K
09:57 1,881.59 1,882.34 1,881.59 1,882.34 5,153.2K
09:58 1,882.18 1,882.29 1,882.13 1,882.14 4,754.3K
09:59 1,882.37 1,882.52 1,881.62 1,881.62 4,119.4K
10:00 1,882.03 1,893.63 1,882.03 1,893.18 11,308.6K
10:01 1,892.16 1,892.16 1,891.66 1,891.66 13,374.7K
10:02 1,891.35 1,892.26 1,891.35 1,891.60 18,088.3K
10:03 1,889.72 1,890.01 1,889.50 1,889.89 23,743.2K
10:04 1,889.95 1,889.95 1,887.59 1,887.59 27,369.3K
10:05 1,886.18 1,887.91 1,886.18 1,887.91 20,972.7K
10:06 1,887.43 1,887.43 1,886.22 1,886.22 13,287.4K
10:07 1,886.32 1,886.32 1,885.53 1,886.25 14,111.7K
10:08 1,886.91 1,887.19 1,886.91 1,887.19 13,638.7K
10:09 1,887.78 1,887.78 1,886.51 1,886.51 12,245.4K
10:10 1,886.43 1,887.43 1,886.43 1,887.43 14,633.0K
10:11 1,888.48 1,889.87 1,888.47 1,889.87 30,368.2K
10:12 1,890.87 1,890.87 1,889.12 1,889.12 31,427.2K
10:13 1,889.16 1,889.16 1,888.77 1,888.87 11,695.2K
10:14 1,889.11 1,890.02 1,889.11 1,889.88 28,512.9K
10:15 1,889.50 1,889.73 1,889.48 1,889.57 4,790.5K
10:16 1,889.44 1,890.23 1,889.44 1,889.95 13,449.5K
10:17 1,890.06 1,890.06 1,889.39 1,889.39 8,759.3K
10:18 1,889.21 1,889.61 1,887.53 1,887.53 27,975.4K
10:19 1,886.96 1,886.96 1,885.55 1,885.55 14,821.7K
10:20 1,885.83 1,886.09 1,885.07 1,885.66 28,089.2K
10:21 1,886.12 1,886.60 1,885.95 1,886.60 29,873.9K
10:22 1,886.11 1,886.26 1,885.53 1,885.53 14,950.1K
10:23 1,884.64 1,884.66 1,884.04 1,884.04 18,589.9K
10:24 1,884.35 1,884.50 1,884.06 1,884.50 11,216.5K
10:25 1,884.25 1,885.12 1,884.25 1,885.02 12,036.4K
10:26 1,884.81 1,885.94 1,884.42 1,885.64 10,552.2K
10:27 1,885.05 1,885.51 1,884.44 1,885.51 15,842.3K
10:28 1,884.93 1,884.93 1,884.50 1,884.68 8,213.0K
10:29 1,883.99 1,883.99 1,882.68 1,882.68 12,687.8K
10:30 1,883.48 1,883.48 1,881.25 1,881.25 9,074.0K
10:31 1,881.19 1,881.69 1,880.96 1,880.96 7,350.5K
10:32 1,881.07 1,881.82 1,881.07 1,881.82 14,284.5K
10:33 1,882.30 1,882.30 1,881.51 1,881.51 8,588.2K
10:34 1,881.51 1,882.18 1,881.51 1,882.18 10,661.9K
10:35 1,882.44 1,882.66 1,882.17 1,882.57 8,721.9K
10:36 1,882.36 1,882.36 1,880.87 1,880.87 18,706.8K
10:37 1,881.45 1,881.45 1,880.59 1,880.66 7,658.7K
10:38 1,880.12 1,880.12 1,879.38 1,879.49 41,465.3K
10:39 1,878.52 1,878.52 1,877.70 1,877.70 22,144.0K
10:40 1,877.88 1,878.54 1,877.88 1,878.14 10,535.0K
10:41 1,878.11 1,878.50 1,877.71 1,877.71 9,450.0K
10:42 1,877.30 1,877.77 1,877.30 1,877.64 7,378.0K
10:43 1,877.59 1,877.59 1,876.15 1,876.33 14,594.4K
10:44 1,875.35 1,875.56 1,874.77 1,874.89 8,703.1K
10:45 1,874.65 1,874.92 1,874.65 1,874.90 9,840.0K
10:46 1,875.14 1,875.14 1,874.54 1,874.76 19,646.9K
10:47 1,875.26 1,875.26 1,874.40 1,874.40 6,211.2K
10:48 1,874.24 1,874.85 1,874.24 1,874.30 7,641.7K
10:49 1,874.24 1,875.64 1,874.24 1,875.31 9,438.8K
10:50 1,875.85 1,876.42 1,875.85 1,876.26 20,403.0K
10:51 1,876.57 1,877.79 1,876.57 1,877.79 5,919.0K
10:52 1,877.57 1,878.65 1,877.41 1,878.65 5,170.7K
10:53 1,878.49 1,879.35 1,878.49 1,879.35 6,875.2K
10:54 1,879.73 1,879.98 1,879.73 1,879.98 8,627.7K
10:55 1,880.44 1,881.23 1,880.07 1,881.23 7,457.4K
10:56 1,881.44 1,881.94 1,881.44 1,881.44 10,544.4K
10:57 1,881.32 1,881.93 1,881.32 1,881.93 3,708.8K
10:58 1,881.77 1,881.77 1,881.50 1,881.50 6,129.0K
10:59 1,881.48 1,881.48 1,880.57 1,880.57 7,545.7K
11:00 1,881.31 1,881.31 1,880.31 1,880.31 11,105.7K
11:01 1,879.85 1,879.85 1,879.31 1,879.31 6,480.3K
11:02 1,879.79 1,881.05 1,879.27 1,881.05 11,380.5K
11:03 1,880.93 1,881.54 1,880.91 1,881.54 8,719.7K
11:04 1,881.34 1,881.70 1,880.98 1,881.70 12,506.5K
11:05 1,881.59 1,882.17 1,881.27 1,882.17 13,416.0K
11:06 1,882.35 1,882.35 1,882.07 1,882.07 15,498.9K
11:07 1,882.22 1,882.22 1,881.18 1,881.22 6,087.3K
11:08 1,880.92 1,880.92 1,880.41 1,880.46 8,047.5K
11:09 1,880.75 1,880.75 1,879.71 1,879.71 7,399.1K
11:10 1,879.82 1,880.34 1,879.40 1,880.34 4,951.9K
11:11 1,880.46 1,880.46 1,880.14 1,880.26 3,954.3K
11:12 1,879.95 1,881.01 1,879.95 1,881.01 7,954.3K
11:13 1,880.83 1,880.95 1,880.76 1,880.89 11,676.3K
11:14 1,881.45 1,881.45 1,880.55 1,880.67 13,762.6K
11:15 1,880.46 1,881.16 1,880.46 1,881.16 21,611.6K
11:16 1,880.52 1,880.85 1,880.43 1,880.43 7,558.1K
11:17 1,880.60 1,880.60 1,879.94 1,880.37 12,237.4K
11:18 1,880.30 1,880.30 1,879.58 1,879.71 7,226.3K
11:19 1,879.37 1,880.14 1,879.37 1,879.76 14,071.1K
11:20 1,880.18 1,880.45 1,880.18 1,880.24 5,567.1K
11:21 1,880.78 1,880.78 1,880.07 1,880.77 2,952.6K
11:22 1,880.15 1,880.30 1,879.55 1,880.30 5,356.7K
11:23 1,880.67 1,880.67 1,880.33 1,880.47 2,069.9K
11:24 1,879.99 1,880.28 1,879.99 1,880.05 6,132.3K
11:25 1,880.65 1,880.65 1,879.76 1,880.13 15,504.0K
11:26 1,880.78 1,880.78 1,880.04 1,880.04 3,900.9K
11:27 1,879.86 1,880.58 1,879.86 1,880.58 2,510.9K
11:28 1,880.90 1,880.90 1,880.05 1,880.07 4,556.3K
11:29 1,879.80 1,881.14 1,879.80 1,881.14 4,476.3K
11:30 1,881.30 1,881.30 1,880.88 1,880.88 12,040.6K
11:31 1,880.73 1,880.73 1,879.99 1,879.99 5,496.1K
11:32 1,879.89 1,880.03 1,879.82 1,880.03 2,077.5K
11:33 1,879.67 1,880.20 1,879.55 1,880.20 9,519.8K
11:34 1,880.31 1,880.31 1,879.44 1,879.46 9,086.8K
11:35 1,879.31 1,879.55 1,879.18 1,879.55 2,726.8K
11:36 1,879.63 1,879.83 1,879.21 1,879.21 4,993.3K
11:37 1,878.94 1,879.03 1,878.48 1,879.03 8,404.6K
11:38 1,878.91 1,878.93 1,878.07 1,878.50 7,435.7K
11:39 1,878.58 1,878.74 1,878.38 1,878.38 2,673.2K
11:40 1,878.63 1,878.87 1,878.63 1,878.87 2,562.4K
11:41 1,879.34 1,879.34 1,878.93 1,878.93 4,374.5K
11:42 1,879.09 1,879.20 1,879.09 1,879.13 17,284.8K
11:43 1,879.14 1,879.14 1,878.77 1,878.77 1,411.8K
11:44 1,878.77 1,878.85 1,878.70 1,878.85 2,363.3K
11:45 1,878.51 1,879.10 1,878.09 1,879.10 2,336.2K
11:46 1,879.25 1,879.86 1,879.25 1,879.35 9,520.9K
11:47 1,879.08 1,879.32 1,879.08 1,879.29 7,204.3K
11:48 1,879.67 1,879.90 1,879.67 1,879.82 1,952.9K
11:49 1,879.51 1,879.94 1,879.51 1,879.94 7,411.5K
11:50 1,879.88 1,879.88 1,879.38 1,879.38 1,812.6K
11:51 1,879.40 1,879.40 1,878.81 1,878.82 6,554.2K
11:52 1,878.79 1,878.79 1,878.63 1,878.75 8,138.8K
11:53 1,878.81 1,879.31 1,878.81 1,879.28 2,160.3K
11:54 1,879.05 1,879.10 1,879.02 1,879.02 1,805.8K
11:55 1,878.97 1,879.72 1,878.94 1,879.08 16,582.9K
11:56 1,879.41 1,879.93 1,879.41 1,879.63 4,550.9K
11:57 1,880.00 1,880.42 1,879.68 1,880.42 6,364.7K
11:58 1,880.45 1,880.45 1,880.10 1,880.35 3,941.3K
11:59 1,879.49 1,879.49 1,878.87 1,878.87 14,442.5K
12:00 1,878.00 1,878.34 1,877.56 1,878.19 16,137.6K
12:01 1,878.35 1,878.35 1,877.74 1,877.74 9,558.2K
12:02 1,877.39 1,878.07 1,877.13 1,878.07 9,269.5K
12:03 1,877.64 1,877.74 1,877.05 1,877.05 8,821.0K
12:04 1,876.98 1,877.81 1,876.98 1,877.81 11,222.8K
12:05 1,877.60 1,877.63 1,877.21 1,877.54 2,976.2K
12:06 1,877.72 1,878.15 1,877.72 1,878.02 2,652.2K
12:07 1,877.71 1,877.71 1,877.43 1,877.61 2,926.2K
12:08 1,877.80 1,877.85 1,877.34 1,877.34 6,837.7K
12:09 1,877.25 1,877.71 1,877.25 1,877.71 6,974.8K
12:10 1,877.57 1,877.57 1,877.40 1,877.52 7,306.1K
12:11 1,877.46 1,877.68 1,877.46 1,877.59 3,363.8K
12:12 1,877.37 1,877.37 1,876.82 1,876.82 2,577.1K
12:13 1,876.69 1,877.76 1,876.69 1,877.76 6,479.5K
12:14 1,877.59 1,878.21 1,877.41 1,878.21 7,528.9K
12:15 1,878.17 1,878.21 1,878.03 1,878.21 7,156.9K
12:16 1,877.82 1,879.12 1,877.82 1,878.28 17,511.5K
12:17 1,878.03 1,878.03 1,877.69 1,877.69 5,955.5K
12:18 1,877.40 1,877.81 1,877.40 1,877.81 5,436.1K
12:19 1,877.75 1,877.75 1,876.88 1,876.88 9,729.4K
12:20 1,877.39 1,877.51 1,877.23 1,877.51 7,075.4K
12:21 1,877.13 1,877.36 1,877.01 1,877.25 7,297.5K
12:22 1,876.99 1,876.99 1,876.20 1,876.41 6,098.8K
12:23 1,876.20 1,876.20 1,875.89 1,875.89 3,199.0K
12:24 1,875.96 1,875.96 1,875.07 1,875.10 3,419.7K
12:25 1,875.53 1,875.53 1,875.01 1,875.33 4,592.3K
12:26 1,875.36 1,875.68 1,875.20 1,875.20 3,166.9K
12:27 1,875.06 1,875.25 1,875.06 1,875.14 10,034.5K
12:28 1,875.18 1,875.19 1,873.69 1,873.69 4,512.7K
12:29 1,873.78 1,873.78 1,873.67 1,873.77 12,546.8K
12:30 1,873.71 1,873.71 1,873.28 1,873.68 11,552.1K
12:31 1,873.52 1,873.52 1,872.82 1,872.82 23,751.4K
12:32 1,872.50 1,872.57 1,872.32 1,872.38 4,816.8K
12:33 1,872.50 1,873.20 1,872.38 1,872.45 5,548.4K
12:34 1,873.15 1,873.31 1,873.12 1,873.31 5,058.2K
12:35 1,873.10 1,874.10 1,872.95 1,874.10 9,441.9K
12:36 1,874.39 1,874.68 1,874.00 1,874.68 13,213.1K
12:37 1,875.00 1,876.25 1,875.00 1,876.25 16,595.9K
12:38 1,876.21 1,876.67 1,876.21 1,876.42 5,618.5K
12:39 1,876.08 1,876.08 1,873.61 1,874.34 23,751.0K
12:40 1,874.68 1,874.68 1,873.68 1,874.14 20,395.6K
12:41 1,874.11 1,874.13 1,873.59 1,873.59 23,484.4K
12:42 1,874.23 1,874.92 1,874.23 1,874.34 5,921.3K
12:43 1,875.37 1,875.37 1,874.50 1,874.94 16,608.7K
12:44 1,875.28 1,876.27 1,875.28 1,876.27 7,476.1K
12:45 1,876.04 1,876.70 1,876.04 1,876.55 8,907.1K
12:46 1,876.87 1,876.87 1,876.05 1,876.05 6,147.2K
12:47 1,876.43 1,876.43 1,875.80 1,875.80 8,682.3K
12:48 1,876.00 1,876.22 1,875.68 1,875.68 7,934.8K
12:49 1,876.02 1,876.02 1,875.01 1,875.01 10,720.1K
12:50 1,875.68 1,876.33 1,875.24 1,876.20 10,735.4K
12:51 1,876.23 1,876.23 1,875.78 1,875.81 5,979.3K
12:52 1,876.14 1,876.14 1,875.54 1,875.59 5,221.9K
12:53 1,875.49 1,875.52 1,875.30 1,875.30 11,743.6K
12:54 1,875.71 1,876.16 1,875.66 1,876.16 4,890.7K
12:55 1,875.93 1,876.17 1,875.54 1,875.54 6,439.3K
12:56 1,876.01 1,876.22 1,875.90 1,876.22 7,342.9K
12:57 1,876.34 1,877.30 1,876.34 1,877.30 5,822.2K
12:58 1,878.25 1,878.25 1,877.77 1,877.92 8,310.2K
12:59 1,877.57 1,877.57 1,877.28 1,877.41 7,923.5K
13:00 1,877.44 1,877.44 1,876.39 1,876.39 12,365.3K
13:01 1,876.35 1,877.22 1,876.31 1,877.22 5,046.1K
13:02 1,877.30 1,877.69 1,877.30 1,877.47 5,648.4K
13:03 1,877.73 1,877.75 1,877.42 1,877.75 7,744.3K
13:04 1,877.74 1,878.74 1,877.74 1,878.74 6,366.8K
13:05 1,878.83 1,878.83 1,878.61 1,878.61 11,157.3K
13:06 1,878.77 1,878.77 1,877.81 1,877.81 4,111.6K
13:07 1,878.51 1,878.51 1,877.91 1,877.91 5,251.5K
13:08 1,878.23 1,878.39 1,877.54 1,877.54 4,374.1K
13:09 1,877.94 1,878.18 1,877.90 1,878.18 6,399.9K
13:10 1,877.97 1,878.00 1,877.62 1,878.00 4,834.5K
13:11 1,878.38 1,878.39 1,878.03 1,878.09 3,890.8K
13:12 1,877.95 1,878.95 1,877.95 1,878.95 5,606.3K
13:13 1,879.03 1,879.03 1,878.44 1,878.74 7,889.0K
13:14 1,879.32 1,879.32 1,878.74 1,878.74 5,680.6K
13:15 1,879.13 1,879.13 1,878.48 1,878.48 3,802.3K
13:16 1,878.83 1,878.83 1,878.54 1,878.54 6,047.1K
13:17 1,878.29 1,878.29 1,877.97 1,878.11 4,633.8K
13:18 1,877.54 1,877.54 1,877.17 1,877.17 16,914.9K
13:19 1,876.97 1,876.97 1,876.43 1,876.43 3,935.5K
13:20 1,876.01 1,876.01 1,875.90 1,875.90 4,300.2K
13:21 1,875.60 1,875.60 1,874.82 1,874.85 7,272.5K
13:22 1,874.86 1,874.86 1,874.15 1,874.50 6,731.6K
13:23 1,874.30 1,874.30 1,873.69 1,874.15 4,620.1K
13:24 1,874.11 1,874.21 1,874.02 1,874.15 5,375.1K
13:25 1,872.60 1,872.60 1,871.44 1,871.44 44,123.3K
13:26 1,872.28 1,872.47 1,871.90 1,871.90 15,352.3K
13:27 1,871.81 1,871.97 1,871.40 1,871.40 6,885.1K
13:28 1,870.90 1,871.08 1,870.54 1,870.54 21,846.2K
13:29 1,871.22 1,871.22 1,870.48 1,870.48 20,002.2K
13:30 1,870.43 1,871.02 1,870.34 1,871.02 5,913.3K
13:31 1,871.21 1,871.96 1,871.21 1,871.76 6,697.1K
13:32 1,871.92 1,872.23 1,871.56 1,871.56 8,170.2K
13:33 1,871.31 1,871.77 1,871.31 1,871.77 11,363.0K
13:34 1,871.61 1,871.86 1,871.36 1,871.62 6,040.8K
13:35 1,871.84 1,871.84 1,871.54 1,871.60 12,844.8K
13:36 1,871.88 1,871.88 1,871.16 1,871.47 6,337.8K
13:37 1,870.89 1,871.05 1,870.78 1,870.80 13,377.8K
13:38 1,871.05 1,871.05 1,870.49 1,870.81 15,376.2K
13:39 1,870.72 1,871.65 1,870.71 1,870.71 13,576.8K
13:40 1,870.61 1,870.61 1,869.86 1,869.86 8,874.6K
13:41 1,869.86 1,869.86 1,869.57 1,869.62 9,995.1K
13:42 1,869.78 1,869.78 1,869.66 1,869.72 10,713.5K
13:43 1,869.38 1,870.53 1,869.38 1,870.53 4,793.4K
13:44 1,870.45 1,870.59 1,870.13 1,870.59 6,058.9K
13:45 1,870.56 1,874.58 1,870.56 1,874.58 91,141.6K
13:46 1,873.27 1,873.27 1,861.10 1,861.10 327,475.0K
13:47 1,858.08 1,859.19 1,857.33 1,857.33 236,835.9K
13:48 1,849.47 1,849.47 1,846.51 1,848.74 303,480.4K
13:49 1,849.02 1,852.52 1,849.02 1,851.02 181,195.2K
13:50 1,853.26 1,855.63 1,853.26 1,855.48 140,593.7K
13:51 1,855.28 1,857.16 1,854.43 1,857.16 111,905.8K
13:52 1,859.06 1,859.06 1,857.02 1,859.01 133,832.0K
13:53 1,859.24 1,860.04 1,857.98 1,857.98 129,060.4K
13:54 1,857.31 1,859.05 1,857.31 1,858.56 86,659.0K
13:55 1,857.99 1,857.99 1,856.80 1,857.29 113,881.7K
13:56 1,857.87 1,859.66 1,857.87 1,859.48 39,504.5K
13:57 1,860.79 1,860.79 1,858.94 1,858.99 62,735.9K
13:58 1,857.91 1,858.90 1,857.91 1,858.90 34,532.4K
13:59 1,861.01 1,861.07 1,860.39 1,860.39 54,690.1K
14:00 1,859.79 1,859.84 1,859.21 1,859.21 29,443.5K
14:01 1,859.44 1,859.85 1,859.23 1,859.85 20,435.9K
14:02 1,861.02 1,861.52 1,861.02 1,861.38 30,077.8K
14:03 1,861.10 1,861.24 1,860.97 1,861.11 10,434.8K
14:04 1,862.30 1,863.73 1,862.30 1,863.54 71,188.0K
14:05 1,862.82 1,864.92 1,862.82 1,864.41 40,908.8K
14:06 1,864.76 1,864.76 1,864.05 1,864.05 38,386.2K
14:07 1,864.14 1,864.62 1,863.84 1,864.62 26,359.6K
14:08 1,865.15 1,865.15 1,864.62 1,864.62 31,239.3K
14:09 1,865.30 1,865.30 1,865.12 1,865.27 25,103.9K
14:10 1,865.59 1,865.59 1,864.74 1,864.74 24,793.5K
14:11 1,864.23 1,866.00 1,864.23 1,866.00 37,503.8K
14:12 1,865.41 1,865.41 1,865.11 1,865.36 15,957.2K
14:13 1,865.04 1,865.96 1,865.04 1,865.96 18,793.0K
14:14 1,866.87 1,866.87 1,866.23 1,866.23 33,622.9K
14:15 1,866.44 1,866.44 1,864.71 1,864.71 25,854.8K
14:16 1,864.81 1,864.81 1,863.55 1,863.91 18,242.1K
14:17 1,863.32 1,863.72 1,863.32 1,863.40 15,607.7K
14:18 1,863.40 1,864.50 1,863.40 1,864.50 24,432.3K
14:19 1,864.02 1,864.58 1,863.84 1,864.56 34,490.5K
14:20 1,864.46 1,864.50 1,863.95 1,864.05 26,795.1K
14:21 1,864.65 1,865.31 1,864.65 1,864.98 14,826.3K
14:22 1,865.54 1,865.54 1,865.13 1,865.13 24,647.9K
14:23 1,864.24 1,864.77 1,864.24 1,864.77 13,542.8K
14:24 1,864.57 1,864.86 1,864.57 1,864.58 11,665.8K
14:25 1,864.90 1,865.44 1,864.90 1,865.17 16,985.5K
14:26 1,865.45 1,865.45 1,865.10 1,865.27 6,839.2K
14:27 1,865.35 1,865.35 1,864.86 1,865.12 3,386.3K
14:28 1,865.10 1,865.18 1,864.88 1,864.88 2,948.5K
14:29 1,864.43 1,864.99 1,864.43 1,864.99 3,700.5K
14:30 1,864.77 1,865.08 1,864.77 1,864.90 6,846.3K
14:31 1,866.97 1,867.44 1,866.65 1,866.65 42,641.0K
14:32 1,866.91 1,866.91 1,865.52 1,865.52 8,389.7K
14:33 1,866.04 1,866.55 1,866.04 1,866.55 9,417.9K
14:34 1,866.07 1,866.42 1,866.07 1,866.42 8,388.5K
14:35 1,866.74 1,867.04 1,866.66 1,866.66 22,053.8K
14:36 1,866.78 1,866.78 1,866.34 1,866.34 5,015.4K
14:37 1,866.20 1,866.52 1,866.20 1,866.30 11,062.0K
14:38 1,866.47 1,866.72 1,866.24 1,866.24 6,634.3K
14:39 1,866.24 1,866.27 1,866.00 1,866.00 18,136.9K
14:40 1,865.96 1,866.12 1,865.36 1,865.36 8,480.0K
14:41 1,865.66 1,866.19 1,865.65 1,866.19 13,380.2K
14:42 1,865.85 1,865.95 1,865.77 1,865.78 3,872.3K
14:43 1,865.68 1,865.79 1,865.54 1,865.65 3,936.5K
14:44 1,865.95 1,867.37 1,865.95 1,867.37 11,305.2K
14:45 1,866.48 1,867.13 1,866.48 1,867.08 9,366.0K
14:46 1,867.20 1,867.88 1,867.20 1,867.50 17,174.8K
14:47 1,867.29 1,867.29 1,866.21 1,866.21 14,701.5K
14:48 1,865.30 1,865.30 1,865.01 1,865.24 14,685.1K
14:49 1,864.82 1,864.82 1,864.08 1,864.30 6,214.0K
14:50 1,863.89 1,863.94 1,863.18 1,863.63 8,416.7K
14:51 1,864.41 1,864.41 1,864.06 1,864.06 5,190.2K
14:52 1,864.35 1,864.73 1,864.35 1,864.73 10,724.2K
14:53 1,863.76 1,863.90 1,863.42 1,863.42 6,930.2K
14:54 1,863.48 1,863.95 1,863.36 1,863.95 5,631.7K
14:55 1,863.42 1,863.92 1,863.42 1,863.63 5,489.7K
14:56 1,863.66 1,863.66 1,863.38 1,863.38 6,787.8K
14:57 1,863.48 1,865.20 1,863.48 1,865.20 11,628.4K
14:58 1,864.93 1,864.93 1,863.84 1,864.13 10,053.7K
14:59 1,864.60 1,864.60 1,863.66 1,863.66 7,288.4K
15:00 1,863.90 1,864.84 1,863.90 1,864.84 10,189.7K
15:01 1,864.71 1,865.16 1,864.71 1,864.99 4,912.1K
15:02 1,865.36 1,865.89 1,865.06 1,865.89 12,948.0K
15:03 1,866.12 1,866.87 1,865.98 1,866.87 5,641.3K
15:04 1,866.87 1,867.76 1,866.35 1,867.76 13,936.7K
15:05 1,868.53 1,870.78 1,868.53 1,870.60 56,488.0K
15:06 1,870.24 1,872.35 1,870.24 1,872.35 31,276.4K
15:07 1,873.99 1,873.99 1,873.42 1,873.47 55,886.3K
15:08 1,875.18 1,876.20 1,875.18 1,876.16 90,509.4K
15:09 1,873.95 1,874.43 1,872.63 1,872.63 48,715.6K
15:10 1,872.91 1,872.91 1,871.72 1,871.72 34,595.1K
15:11 1,872.23 1,873.20 1,872.23 1,873.20 17,835.6K
15:12 1,874.29 1,874.29 1,872.65 1,872.65 30,210.3K
15:13 1,872.89 1,874.00 1,872.89 1,873.67 15,982.4K
15:14 1,873.33 1,873.33 1,872.62 1,872.68 15,023.7K
15:15 1,872.58 1,872.58 1,871.95 1,871.99 23,884.0K
15:16 1,871.83 1,872.58 1,871.83 1,872.05 19,042.9K
15:17 1,871.50 1,871.78 1,871.29 1,871.29 7,246.3K
15:18 1,870.71 1,870.71 1,868.93 1,868.93 15,478.4K
15:19 1,869.04 1,869.35 1,869.04 1,869.22 8,874.3K
15:20 1,869.42 1,870.03 1,869.42 1,869.93 9,739.7K
15:21 1,869.78 1,870.55 1,869.12 1,869.12 10,579.0K
15:22 1,868.97 1,869.43 1,868.97 1,869.40 8,614.7K
15:23 1,869.85 1,870.07 1,869.85 1,870.07 8,743.2K
15:24 1,869.92 1,870.07 1,869.74 1,869.74 2,405.2K
15:25 1,869.79 1,869.79 1,868.77 1,868.77 8,226.0K
15:26 1,869.05 1,869.05 1,868.17 1,868.54 3,628.9K
15:27 1,868.50 1,868.98 1,868.45 1,868.45 8,543.5K
15:28 1,868.52 1,868.52 1,867.99 1,867.99 3,002.6K
15:29 1,867.87 1,868.77 1,867.87 1,868.77 9,807.7K
15:30 1,868.84 1,869.20 1,868.79 1,868.79 8,625.7K
15:31 1,868.71 1,868.75 1,868.41 1,868.75 4,024.6K
15:32 1,868.94 1,868.94 1,868.43 1,868.43 3,683.2K
15:33 1,868.79 1,868.79 1,868.39 1,868.55 5,098.9K
15:34 1,868.39 1,868.87 1,868.39 1,868.87 14,341.9K
15:35 1,869.38 1,869.38 1,868.61 1,868.61 5,410.4K
15:36 1,868.50 1,868.98 1,868.50 1,868.79 3,261.4K
15:37 1,868.76 1,868.84 1,868.43 1,868.43 3,573.6K
15:38 1,867.92 1,867.92 1,866.56 1,866.56 15,256.2K
15:39 1,866.35 1,867.15 1,866.35 1,866.61 8,062.8K
15:40 1,866.43 1,866.91 1,866.43 1,866.66 3,632.3K
15:41 1,866.27 1,866.49 1,866.01 1,866.01 2,794.0K
15:42 1,866.01 1,866.44 1,865.96 1,866.36 4,924.5K
15:43 1,866.25 1,866.30 1,866.05 1,866.30 5,537.4K
15:44 1,866.29 1,866.75 1,865.53 1,865.53 9,814.3K
15:45 1,865.69 1,866.10 1,865.69 1,866.10 18,079.5K
15:46 1,865.94 1,865.99 1,865.48 1,865.48 11,647.3K
15:47 1,865.47 1,865.74 1,865.22 1,865.74 7,750.5K
15:48 1,865.84 1,865.84 1,865.24 1,865.24 7,532.1K
15:49 1,865.09 1,865.39 1,864.95 1,865.02 10,392.4K
15:50 1,864.85 1,866.02 1,864.85 1,866.02 8,055.2K
15:51 1,866.28 1,866.30 1,866.09 1,866.13 8,158.1K
15:52 1,866.56 1,866.64 1,866.31 1,866.64 6,870.8K
15:53 1,866.60 1,866.95 1,866.34 1,866.95 3,543.7K
15:54 1,867.04 1,867.17 1,866.96 1,867.17 2,840.3K
15:55 1,867.46 1,867.75 1,867.42 1,867.70 4,304.4K
15:56 1,867.78 1,867.93 1,867.49 1,867.93 13,082.7K
15:57 1,867.85 1,867.96 1,867.20 1,867.96 5,125.7K
15:58 1,868.23 1,868.34 1,867.86 1,868.01 8,842.1K
15:59 1,868.40 1,868.40 1,867.47 1,867.47 3,693.2K
16:00 1,867.51 1,867.51 1,867.02 1,867.02 4,501.8K
16:01 1,867.24 1,867.88 1,867.24 1,867.35 5,814.1K
16:02 1,867.84 1,868.55 1,867.84 1,868.44 3,035.5K
16:03 1,868.39 1,869.26 1,868.39 1,869.26 5,849.0K
16:04 1,869.33 1,869.33 1,868.90 1,869.16 2,251.4K
16:05 1,869.61 1,869.61 1,869.28 1,869.37 2,928.0K
16:06 1,869.28 1,869.35 1,869.07 1,869.07 9,064.0K
16:07 1,869.17 1,869.17 1,868.97 1,869.01 4,268.0K
16:08 1,868.19 1,868.51 1,868.19 1,868.51 6,577.5K
16:09 1,868.42 1,868.60 1,868.16 1,868.60 2,643.1K
16:10 1,868.77 1,868.77 1,868.42 1,868.51 1,902.4K
16:11 1,868.11 1,868.35 1,868.11 1,868.13 2,256.5K
16:12 1,868.27 1,868.27 1,868.11 1,868.22 3,726.4K
16:13 1,868.60 1,868.60 1,867.50 1,867.57 3,857.9K
16:14 1,867.56 1,867.58 1,866.98 1,867.56 10,262.4K
16:15 1,867.43 1,867.86 1,867.41 1,867.83 2,442.4K
16:16 1,867.74 1,867.87 1,867.44 1,867.44 3,340.8K
16:17 1,867.71 1,867.71 1,867.16 1,867.16 8,863.7K
16:18 1,867.25 1,867.25 1,867.12 1,867.12 2,307.3K
16:19 1,867.20 1,867.20 1,866.76 1,866.76 3,279.0K
16:20 1,866.85 1,867.17 1,866.79 1,867.17 3,197.8K
16:21 1,866.96 1,866.96 1,866.54 1,866.91 2,814.2K
16:22 1,867.05 1,867.05 1,866.89 1,867.05 2,182.2K
16:23 1,867.30 1,867.54 1,867.27 1,867.40 9,187.9K
16:24 1,867.13 1,867.18 1,866.46 1,866.46 2,802.4K
16:25 1,866.55 1,866.99 1,866.55 1,866.86 4,309.3K
16:26 1,867.45 1,868.27 1,867.34 1,868.27 13,954.4K
16:27 1,868.05 1,868.23 1,867.86 1,867.90 11,207.9K
16:28 1,867.75 1,868.02 1,867.75 1,868.02 3,529.3K
16:29 1,867.74 1,868.09 1,867.64 1,868.04 2,286.3K
16:30 1,868.01 1,868.01 1,867.49 1,867.53 3,158.1K
16:31 1,867.38 1,867.38 1,866.90 1,867.30 2,510.8K
16:32 1,867.09 1,867.19 1,866.97 1,867.01 9,117.0K
16:33 1,867.23 1,867.85 1,867.23 1,867.85 5,184.4K
16:34 1,867.78 1,867.84 1,867.61 1,867.61 4,958.3K
16:35 1,868.23 1,868.38 1,867.91 1,867.91 3,742.2K
16:36 1,868.00 1,868.00 1,867.16 1,867.16 2,533.9K
16:37 1,867.65 1,867.65 1,866.24 1,866.24 7,694.2K
16:38 1,866.33 1,866.33 1,865.35 1,865.35 8,440.0K
16:39 1,865.60 1,865.60 1,865.27 1,865.54 3,616.7K
16:40 1,865.47 1,865.80 1,865.47 1,865.80 6,570.0K
16:41 1,866.01 1,866.01 1,865.59 1,866.00 4,443.1K
16:42 1,865.84 1,865.98 1,865.64 1,865.64 4,070.9K
16:43 1,865.94 1,865.96 1,865.83 1,865.92 4,814.9K
16:44 1,866.08 1,866.26 1,866.08 1,866.26 4,847.2K
16:45 1,866.34 1,866.34 1,865.68 1,865.79 7,816.4K
16:46 1,865.90 1,866.00 1,865.85 1,865.89 16,230.3K
16:47 1,865.79 1,867.09 1,865.79 1,866.70 21,125.5K
16:48 1,866.62 1,866.91 1,865.98 1,866.91 10,767.0K
16:49 1,866.53 1,866.53 1,866.23 1,866.32 2,149.9K
16:50 1,866.08 1,866.30 1,866.08 1,866.27 2,749.2K
16:51 1,865.62 1,865.97 1,865.62 1,865.96 3,511.5K
16:52 1,865.91 1,866.00 1,865.64 1,866.00 2,945.8K
16:53 1,866.00 1,867.01 1,866.00 1,867.01 12,808.7K
16:54 1,867.13 1,867.21 1,866.92 1,867.21 4,566.4K
16:55 1,867.01 1,867.01 1,866.59 1,866.98 3,731.7K
16:56 1,867.89 1,867.89 1,867.37 1,867.46 5,449.7K
16:57 1,867.61 1,867.79 1,867.28 1,867.28 7,449.3K
16:58 1,867.42 1,867.55 1,867.18 1,867.25 2,615.3K
16:59 1,866.67 1,866.67 1,866.09 1,866.09 15,353.2K
17:00 1,867.15 1,867.15 1,865.79 1,865.79 9,895.5K
17:01 1,866.32 1,866.53 1,866.32 1,866.53 9,721.3K
17:02 1,866.32 1,866.32 1,866.10 1,866.10 9,656.4K
17:03 1,865.92 1,866.66 1,865.92 1,866.66 2,998.1K
17:04 1,866.72 1,866.72 1,866.26 1,866.69 3,817.6K
17:05 1,866.75 1,866.75 1,865.47 1,865.47 4,814.9K
17:06 1,865.73 1,866.12 1,865.52 1,865.52 4,587.4K
17:07 1,865.98 1,866.53 1,865.95 1,865.95 7,167.7K
17:08 1,865.73 1,866.16 1,865.73 1,865.99 2,997.1K
17:09 1,865.92 1,865.92 1,865.35 1,865.35 4,927.8K
17:10 1,864.63 1,865.48 1,864.63 1,865.48 6,191.2K
17:11 1,865.68 1,866.04 1,865.38 1,865.38 12,950.7K
17:12 1,865.31 1,865.31 1,864.57 1,864.57 17,026.1K
17:13 1,864.34 1,864.38 1,863.83 1,863.83 13,325.2K
17:14 1,864.13 1,865.33 1,864.13 1,865.33 8,279.2K
17:15 1,865.06 1,865.06 1,864.61 1,864.64 4,425.7K
17:16 1,865.04 1,865.04 1,864.67 1,864.67 4,043.0K
17:17 1,864.66 1,865.01 1,864.66 1,865.01 3,263.2K
17:18 1,865.12 1,865.12 1,864.57 1,864.57 6,509.8K
17:19 1,864.38 1,864.72 1,864.38 1,864.72 2,094.6K
17:20 1,864.26 1,864.89 1,864.26 1,864.37 3,097.1K
17:21 1,864.36 1,864.44 1,864.05 1,864.05 2,774.2K
17:22 1,864.60 1,864.60 1,864.28 1,864.28 2,951.9K
17:23 1,864.15 1,864.15 1,863.63 1,863.63 10,246.2K
17:24 1,863.44 1,863.82 1,863.44 1,863.82 12,912.9K
17:25 1,862.95 1,864.53 1,862.95 1,864.53 17,573.2K
17:26 1,864.37 1,864.48 1,864.10 1,864.10 13,747.8K
17:27 1,863.56 1,863.56 1,863.18 1,863.18 9,285.4K
17:28 1,863.66 1,863.66 1,862.93 1,862.93 3,243.8K
17:29 1,862.61 1,863.72 1,862.61 1,863.72 4,642.7K
17:30 1,863.95 1,863.95 1,862.77 1,862.77 4,678.7K
17:31 1,862.47 1,862.55 1,862.39 1,862.40 3,342.7K
17:32 1,862.63 1,862.63 1,862.25 1,862.52 3,625.5K
17:33 1,862.59 1,862.85 1,862.59 1,862.83 1,051.4K
17:34 1,862.83 1,862.83 1,862.56 1,862.64 1,119.9K
17:35 1,862.90 1,863.09 1,862.80 1,863.09 2,136.6K
17:36 1,862.97 1,863.19 1,862.97 1,863.09 1,546.3K
17:37 1,863.09 1,863.13 1,862.67 1,862.99 3,591.0K
17:38 1,862.42 1,863.46 1,862.42 1,863.46 5,296.2K
17:39 1,863.46 1,863.82 1,863.35 1,863.82 1,912.3K
17:40 1,863.96 1,863.96 1,863.34 1,863.34 5,430.8K
17:41 1,863.40 1,863.43 1,863.16 1,863.16 2,089.1K
17:42 1,863.09 1,863.36 1,863.00 1,863.36 3,554.4K
17:43 1,863.49 1,863.68 1,863.49 1,863.50 5,418.9K
17:44 1,863.20 1,863.56 1,863.20 1,863.56 6,440.6K
17:45 1,863.83 1,864.17 1,863.83 1,864.17 5,735.8K
17:46 1,864.20 1,864.28 1,864.04 1,864.28 2,006.9K
17:47 1,863.85 1,864.26 1,863.85 1,864.07 2,842.8K
17:48 1,864.27 1,864.27 1,864.11 1,864.19 1,833.4K
17:49 1,864.21 1,864.58 1,864.21 1,864.43 2,071.6K
17:50 1,864.45 1,864.57 1,864.39 1,864.57 3,439.5K
17:51 1,864.47 1,864.47 1,863.76 1,863.88 3,767.7K
17:52 1,863.83 1,864.20 1,863.83 1,863.91 6,129.1K
17:53 1,864.34 1,864.66 1,864.25 1,864.64 2,328.3K
17:54 1,864.75 1,865.27 1,864.75 1,865.22 10,905.0K
17:55 1,865.52 1,865.52 1,864.44 1,864.44 7,595.2K
17:56 1,864.66 1,864.77 1,864.09 1,864.77 5,689.5K
17:57 1,864.43 1,865.05 1,864.43 1,865.05 2,288.5K
17:58 1,865.26 1,865.26 1,864.71 1,864.71 5,168.4K
17:59 1,864.56 1,864.92 1,864.56 1,864.92 3,272.2K
18:00 1,865.10 1,865.35 1,864.78 1,865.00 2,694.1K
18:01 1,864.39 1,864.39 1,864.09 1,864.09 9,223.5K
18:02 1,864.35 1,865.03 1,864.35 1,864.93 11,714.7K
18:03 1,864.32 1,864.49 1,864.00 1,864.21 5,292.7K
18:04 1,864.63 1,864.63 1,863.81 1,864.30 16,175.5K
18:05 1,863.23 1,863.71 1,863.23 1,863.38 13,807.5K
18:06 1,863.09 1,863.09 1,861.39 1,861.39 14,264.1K
18:07 1,861.52 1,861.57 1,861.45 1,861.45 5,122.6K
18:08 1,861.40 1,861.43 1,860.93 1,860.93 5,358.4K
18:09 1,860.60 1,861.17 1,860.58 1,860.58 5,882.6K
18:10 1,860.49 1,860.80 1,859.47 1,859.47 11,924.5K
18:11 1,859.71 1,860.20 1,859.71 1,859.84 4,223.8K
18:12 1,859.90 1,860.27 1,859.90 1,859.97 3,561.5K
18:13 1,860.33 1,860.48 1,859.86 1,859.86 1,659.8K
18:14 1,859.75 1,860.22 1,859.75 1,860.14 4,166.2K
18:15 1,859.92 1,860.44 1,859.92 1,860.34 8,894.5K
18:16 1,860.66 1,861.07 1,860.27 1,860.27 8,781.5K
18:17 1,860.23 1,860.98 1,860.15 1,860.98 6,245.5K
18:18 1,860.56 1,860.82 1,860.03 1,860.60 8,238.0K
18:19 1,860.47 1,861.19 1,860.47 1,861.19 9,255.2K
18:20 1,860.75 1,860.91 1,860.62 1,860.87 4,761.9K
18:21 1,860.58 1,861.12 1,860.30 1,860.30 4,351.3K
18:22 1,860.65 1,860.65 1,859.94 1,859.94 6,313.5K
18:23 1,859.82 1,859.91 1,859.72 1,859.72 3,991.9K
18:24 1,859.72 1,859.87 1,859.55 1,859.61 3,055.4K
18:25 1,860.01 1,860.01 1,859.64 1,859.72 3,285.3K
18:26 1,859.35 1,859.35 1,858.99 1,859.06 5,975.0K
18:27 1,859.04 1,859.13 1,858.83 1,859.13 5,464.0K
18:28 1,859.00 1,859.55 1,859.00 1,859.55 12,597.4K
18:29 1,859.29 1,860.00 1,859.21 1,860.00 3,735.2K
18:30 1,860.00 1,860.01 1,859.79 1,859.96 11,298.2K
18:31 1,860.20 1,860.20 1,859.45 1,859.53 11,906.4K
18:32 1,859.17 1,859.48 1,859.17 1,859.47 3,823.6K
18:33 1,859.91 1,859.92 1,859.72 1,859.92 7,645.1K
18:34 1,860.14 1,860.23 1,859.82 1,859.82 5,500.2K
18:35 1,859.96 1,860.43 1,859.96 1,860.43 9,418.8K
18:36 1,860.75 1,860.88 1,860.41 1,860.65 8,095.5K
18:37 1,860.77 1,860.77 1,860.35 1,860.62 9,020.9K
18:38 1,860.36 1,860.50 1,860.36 1,860.43 1,477.5K
18:39 1,860.34 1,860.53 1,860.34 1,860.45 7,657.3K
18:40 1,860.47 1,860.47 1,860.47 1,860.47 2,319.7K
18:51 1,861.94 1,861.94 1,861.94 1,861.94 8,550.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available