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 1,866.34 1,866.53 1,866.34 1,866.53 625.1K
09:51 1,866.53 1,871.18 1,866.53 1,871.18 165.7K
09:52 1,871.18 1,871.25 1,871.09 1,871.09 630.7K
09:53 1,871.31 1,871.31 1,871.22 1,871.30 835.6K
09:54 1,871.27 1,871.43 1,871.27 1,871.43 647.7K
09:55 1,871.22 1,871.22 1,870.95 1,870.95 1,818.9K
09:56 1,870.48 1,870.77 1,870.40 1,870.40 1,027.5K
09:57 1,870.21 1,870.34 1,869.96 1,869.96 1,730.2K
09:58 1,869.83 1,870.51 1,869.83 1,870.51 1,090.5K
09:59 1,870.60 1,870.68 1,870.06 1,870.06 4,212.3K
10:00 1,869.91 1,872.79 1,869.91 1,872.63 11,529.0K
10:01 1,872.81 1,872.98 1,872.15 1,872.15 3,842.4K
10:02 1,872.62 1,872.94 1,872.40 1,872.73 4,617.5K
10:03 1,872.86 1,872.91 1,872.65 1,872.91 8,830.4K
10:04 1,873.14 1,873.14 1,872.03 1,872.03 8,890.0K
10:05 1,871.19 1,871.19 1,870.34 1,870.41 20,908.2K
10:06 1,870.39 1,870.50 1,869.74 1,870.50 6,782.3K
10:07 1,870.43 1,870.43 1,868.04 1,868.04 35,071.7K
10:08 1,867.35 1,867.35 1,865.84 1,865.84 14,753.1K
10:09 1,865.79 1,866.14 1,865.79 1,866.10 12,801.5K
10:10 1,865.81 1,867.78 1,865.81 1,867.78 11,250.2K
10:11 1,868.19 1,868.69 1,868.10 1,868.69 7,330.5K
10:12 1,868.37 1,868.41 1,868.18 1,868.32 2,431.3K
10:13 1,868.27 1,868.71 1,868.13 1,868.71 14,131.6K
10:14 1,868.93 1,868.93 1,868.33 1,868.36 2,566.6K
10:15 1,868.54 1,868.75 1,867.90 1,867.90 6,280.2K
10:16 1,867.46 1,867.46 1,866.93 1,866.93 8,691.1K
10:17 1,867.15 1,867.27 1,867.02 1,867.27 3,435.0K
10:18 1,867.38 1,867.38 1,866.74 1,866.74 6,291.2K
10:19 1,866.59 1,866.59 1,866.11 1,866.58 6,556.8K
10:20 1,866.20 1,866.85 1,866.20 1,866.85 12,121.1K
10:21 1,866.45 1,866.45 1,865.57 1,865.57 18,506.8K
10:22 1,865.46 1,865.46 1,864.83 1,864.83 12,535.9K
10:23 1,864.60 1,864.60 1,864.15 1,864.49 10,840.9K
10:24 1,864.12 1,864.46 1,863.47 1,864.46 5,515.6K
10:25 1,864.21 1,864.21 1,863.58 1,864.18 7,365.3K
10:26 1,864.90 1,865.09 1,864.58 1,864.58 2,540.7K
10:27 1,865.52 1,865.52 1,865.04 1,865.36 8,851.4K
10:28 1,865.79 1,865.79 1,865.16 1,865.16 7,263.0K
10:29 1,865.13 1,865.20 1,864.95 1,865.20 9,550.4K
10:30 1,865.15 1,865.57 1,865.15 1,865.21 4,873.3K
10:31 1,865.36 1,865.58 1,865.36 1,865.50 3,837.0K
10:32 1,864.05 1,864.05 1,863.60 1,863.72 23,851.0K
10:33 1,863.89 1,863.89 1,862.82 1,862.82 5,128.0K
10:34 1,862.78 1,862.78 1,861.49 1,861.70 11,258.9K
10:35 1,861.02 1,861.39 1,860.35 1,860.45 16,536.2K
10:36 1,860.65 1,860.65 1,860.19 1,860.59 7,568.1K
10:37 1,861.12 1,861.41 1,861.04 1,861.41 5,396.7K
10:38 1,861.70 1,861.71 1,861.53 1,861.71 2,384.9K
10:39 1,862.12 1,862.12 1,860.97 1,860.97 6,350.2K
10:40 1,861.62 1,861.65 1,861.39 1,861.61 7,185.0K
10:41 1,862.39 1,863.32 1,862.39 1,862.88 5,136.4K
10:42 1,863.46 1,863.92 1,863.46 1,863.77 7,779.8K
10:43 1,863.07 1,863.31 1,862.71 1,862.71 5,804.9K
10:44 1,863.16 1,863.57 1,863.16 1,863.57 4,616.0K
10:45 1,863.12 1,863.12 1,862.70 1,863.10 6,582.9K
10:46 1,863.21 1,863.21 1,862.48 1,862.48 4,565.4K
10:47 1,863.08 1,863.10 1,862.72 1,863.10 5,147.5K
10:48 1,863.25 1,863.25 1,862.42 1,862.42 3,882.9K
10:49 1,862.45 1,862.45 1,862.01 1,862.03 6,852.3K
10:50 1,862.03 1,862.11 1,861.78 1,862.08 4,232.9K
10:51 1,861.55 1,862.11 1,860.49 1,861.09 34,075.7K
10:52 1,860.94 1,860.94 1,860.58 1,860.58 6,289.9K
10:53 1,860.52 1,861.77 1,860.52 1,861.77 11,166.0K
10:54 1,864.24 1,864.57 1,863.78 1,864.47 10,322.0K
10:55 1,864.62 1,865.60 1,864.62 1,865.29 9,338.5K
10:56 1,864.98 1,865.41 1,864.98 1,865.41 5,517.4K
10:57 1,864.13 1,864.53 1,863.83 1,863.83 19,843.9K
10:58 1,864.23 1,864.51 1,864.19 1,864.51 2,097.4K
10:59 1,864.53 1,864.69 1,864.36 1,864.36 5,135.1K
11:00 1,864.32 1,864.51 1,864.32 1,864.39 3,677.1K
11:01 1,864.32 1,864.45 1,864.25 1,864.25 13,789.6K
11:02 1,865.00 1,865.00 1,864.05 1,864.05 6,388.2K
11:03 1,864.10 1,864.64 1,864.10 1,864.43 5,889.6K
11:04 1,864.46 1,864.58 1,864.15 1,864.58 9,406.5K
11:05 1,864.37 1,864.88 1,864.37 1,864.43 3,863.0K
11:06 1,865.01 1,865.01 1,863.96 1,863.96 6,941.2K
11:07 1,864.13 1,864.15 1,863.84 1,864.15 2,195.3K
11:08 1,863.94 1,864.25 1,863.94 1,864.18 3,070.2K
11:09 1,864.30 1,864.30 1,863.65 1,863.65 3,488.8K
11:10 1,863.64 1,863.64 1,862.45 1,862.45 4,245.5K
11:11 1,862.44 1,862.44 1,862.10 1,862.10 4,054.5K
11:12 1,861.47 1,861.47 1,860.74 1,860.92 5,220.0K
11:13 1,860.99 1,861.00 1,859.96 1,859.96 16,011.2K
11:14 1,860.68 1,860.68 1,860.23 1,860.33 9,821.1K
11:15 1,860.26 1,860.80 1,860.26 1,860.80 4,033.5K
11:16 1,860.45 1,860.93 1,860.45 1,860.93 9,676.1K
11:17 1,860.98 1,860.98 1,860.58 1,860.73 1,882.1K
11:18 1,860.72 1,861.16 1,860.72 1,861.16 1,958.8K
11:19 1,861.31 1,862.06 1,861.31 1,862.06 6,929.1K
11:20 1,862.03 1,862.24 1,861.96 1,862.01 2,764.5K
11:21 1,861.97 1,862.45 1,861.96 1,862.45 3,093.3K
11:22 1,862.12 1,862.70 1,862.12 1,862.58 3,735.2K
11:23 1,862.43 1,862.65 1,862.19 1,862.19 4,077.8K
11:24 1,862.38 1,862.46 1,861.94 1,861.94 2,711.9K
11:25 1,862.20 1,862.29 1,861.87 1,861.87 993.4K
11:26 1,862.07 1,862.29 1,862.07 1,862.10 8,340.6K
11:27 1,862.07 1,862.24 1,861.68 1,861.68 2,087.8K
11:28 1,861.56 1,861.56 1,860.56 1,860.56 7,486.1K
11:29 1,860.58 1,861.21 1,860.58 1,860.97 3,567.0K
11:30 1,861.08 1,861.08 1,860.63 1,860.63 5,901.8K
11:31 1,860.70 1,860.70 1,860.16 1,860.37 5,390.6K
11:32 1,860.36 1,860.57 1,860.36 1,860.57 1,044.4K
11:33 1,860.54 1,860.82 1,860.29 1,860.82 2,103.9K
11:34 1,860.79 1,860.83 1,860.54 1,860.70 2,290.2K
11:35 1,860.68 1,860.68 1,860.54 1,860.67 1,530.1K
11:36 1,860.81 1,860.81 1,860.21 1,860.21 8,137.6K
11:37 1,860.38 1,860.38 1,859.83 1,859.83 3,290.0K
11:38 1,859.70 1,859.70 1,859.12 1,859.12 9,092.6K
11:39 1,859.17 1,859.34 1,859.04 1,859.04 3,439.7K
11:40 1,858.94 1,858.94 1,858.52 1,858.52 3,328.4K
11:41 1,858.69 1,859.24 1,858.69 1,859.24 7,060.0K
11:42 1,858.94 1,859.00 1,858.38 1,858.38 3,872.9K
11:43 1,858.62 1,858.85 1,858.53 1,858.85 4,658.6K
11:44 1,858.79 1,859.38 1,858.79 1,859.27 6,421.0K
11:45 1,859.46 1,859.47 1,859.11 1,859.11 11,468.4K
11:46 1,859.52 1,859.52 1,858.91 1,859.49 3,844.3K
11:47 1,859.34 1,859.48 1,859.21 1,859.21 4,656.1K
11:48 1,859.79 1,859.96 1,859.65 1,859.96 6,576.7K
11:49 1,859.88 1,859.97 1,859.84 1,859.84 4,548.8K
11:50 1,859.82 1,860.00 1,859.79 1,859.79 4,736.3K
11:51 1,860.57 1,860.65 1,860.40 1,860.54 2,022.7K
11:52 1,860.48 1,861.36 1,860.48 1,861.36 2,187.4K
11:53 1,862.10 1,863.57 1,862.10 1,863.16 24,307.5K
11:54 1,863.38 1,863.51 1,863.30 1,863.49 9,034.6K
11:55 1,863.48 1,863.78 1,863.30 1,863.78 1,710.6K
11:56 1,863.51 1,863.79 1,863.51 1,863.77 4,004.7K
11:57 1,863.61 1,863.65 1,863.15 1,863.15 4,929.9K
11:58 1,863.10 1,863.10 1,862.67 1,862.86 7,215.1K
11:59 1,862.77 1,862.87 1,862.57 1,862.84 8,558.4K
12:00 1,862.80 1,863.41 1,862.80 1,863.41 19,412.5K
12:01 1,863.55 1,864.11 1,863.55 1,864.11 2,207.7K
12:02 1,863.97 1,863.97 1,863.32 1,863.32 6,251.6K
12:03 1,862.82 1,863.17 1,862.82 1,863.01 2,070.7K
12:04 1,862.69 1,862.69 1,861.78 1,861.78 9,778.5K
12:05 1,862.51 1,862.51 1,862.10 1,862.10 3,059.1K
12:06 1,862.28 1,862.78 1,862.28 1,862.45 5,129.6K
12:07 1,862.23 1,862.65 1,862.23 1,862.65 3,771.6K
12:08 1,862.99 1,862.99 1,861.61 1,861.61 7,789.3K
12:09 1,861.50 1,862.24 1,861.44 1,862.24 1,909.6K
12:10 1,863.22 1,863.41 1,862.93 1,862.93 4,518.4K
12:11 1,862.83 1,863.08 1,862.68 1,862.68 1,457.2K
12:12 1,862.87 1,862.87 1,862.33 1,862.33 1,804.5K
12:13 1,862.71 1,862.71 1,862.10 1,862.10 3,606.5K
12:14 1,861.81 1,862.14 1,861.81 1,862.14 2,167.2K
12:15 1,862.19 1,862.19 1,861.82 1,861.96 1,220.6K
12:16 1,861.69 1,862.04 1,861.02 1,862.04 25,481.0K
12:17 1,862.11 1,862.11 1,861.18 1,861.18 3,785.7K
12:18 1,861.02 1,861.02 1,860.39 1,860.78 4,392.0K
12:19 1,860.30 1,860.30 1,859.09 1,859.09 3,729.9K
12:20 1,858.40 1,859.07 1,858.26 1,858.45 5,756.6K
12:21 1,858.55 1,858.55 1,857.66 1,857.66 4,680.5K
12:22 1,857.16 1,857.16 1,856.52 1,856.90 10,356.4K
12:23 1,856.30 1,856.30 1,855.75 1,855.80 7,490.8K
12:24 1,855.53 1,855.54 1,855.46 1,855.54 2,386.3K
12:25 1,855.76 1,855.76 1,855.06 1,855.06 11,046.7K
12:26 1,855.31 1,856.00 1,855.31 1,855.92 4,304.1K
12:27 1,856.24 1,856.93 1,855.85 1,856.93 2,772.9K
12:28 1,856.56 1,856.56 1,856.35 1,856.35 1,528.6K
12:29 1,856.65 1,856.68 1,856.20 1,856.20 1,887.0K
12:30 1,856.33 1,856.46 1,856.11 1,856.11 3,805.5K
12:31 1,856.11 1,856.11 1,856.02 1,856.02 3,208.4K
12:32 1,855.94 1,855.94 1,855.50 1,855.52 3,598.4K
12:33 1,855.44 1,855.44 1,854.92 1,854.92 7,457.5K
12:34 1,854.93 1,854.95 1,854.72 1,854.72 5,018.2K
12:35 1,854.58 1,854.97 1,854.58 1,854.97 2,002.8K
12:36 1,854.95 1,854.95 1,854.25 1,854.25 2,804.1K
12:37 1,854.12 1,854.12 1,852.38 1,852.38 20,943.5K
12:38 1,852.13 1,852.16 1,851.66 1,851.66 9,225.7K
12:39 1,851.57 1,851.63 1,851.46 1,851.61 7,192.6K
12:40 1,851.45 1,851.45 1,851.19 1,851.25 7,669.5K
12:41 1,850.55 1,850.57 1,850.08 1,850.08 23,107.9K
12:42 1,850.68 1,851.02 1,850.27 1,850.27 5,921.5K
12:43 1,850.14 1,850.22 1,849.73 1,849.73 9,499.3K
12:44 1,849.51 1,849.80 1,849.51 1,849.70 3,420.0K
12:45 1,849.85 1,849.85 1,848.92 1,849.38 7,161.6K
12:46 1,849.28 1,849.31 1,849.01 1,849.05 3,330.8K
12:47 1,849.49 1,850.79 1,849.48 1,850.79 14,654.7K
12:48 1,850.77 1,851.44 1,850.77 1,851.38 9,993.4K
12:49 1,850.93 1,851.15 1,850.93 1,850.99 3,814.6K
12:50 1,851.03 1,851.60 1,851.03 1,851.60 5,168.5K
12:51 1,851.99 1,851.99 1,851.80 1,851.80 2,283.5K
12:52 1,851.76 1,851.76 1,851.24 1,851.39 2,878.8K
12:53 1,851.50 1,851.78 1,851.50 1,851.76 1,907.3K
12:54 1,851.55 1,851.55 1,850.92 1,850.92 4,280.1K
12:55 1,850.35 1,850.35 1,850.26 1,850.26 2,909.4K
12:56 1,850.16 1,850.16 1,849.96 1,849.96 3,664.0K
12:57 1,849.88 1,850.32 1,849.88 1,849.99 3,397.7K
12:58 1,849.98 1,849.98 1,849.53 1,849.53 2,808.0K
12:59 1,849.29 1,849.29 1,848.80 1,848.80 1,230.1K
13:00 1,848.91 1,848.91 1,848.69 1,848.86 7,542.8K
13:01 1,848.98 1,849.41 1,848.79 1,849.41 4,078.1K
13:02 1,849.27 1,849.71 1,849.27 1,849.67 2,569.0K
13:03 1,849.38 1,849.53 1,849.05 1,849.53 4,380.8K
13:04 1,849.19 1,849.82 1,849.19 1,849.31 3,977.9K
13:05 1,849.71 1,849.71 1,849.57 1,849.70 9,468.9K
13:06 1,849.57 1,849.71 1,849.54 1,849.68 12,604.6K
13:07 1,849.27 1,849.27 1,849.05 1,849.16 5,180.8K
13:08 1,848.92 1,848.95 1,848.89 1,848.89 3,768.8K
13:09 1,849.27 1,849.27 1,848.02 1,848.02 12,495.3K
13:10 1,847.76 1,847.76 1,847.62 1,847.62 7,560.8K
13:11 1,847.23 1,847.23 1,846.70 1,846.70 5,210.4K
13:12 1,846.30 1,846.30 1,845.63 1,845.63 12,882.5K
13:13 1,845.70 1,845.70 1,845.03 1,845.03 8,323.6K
13:14 1,845.03 1,845.18 1,845.03 1,845.07 9,655.3K
13:15 1,844.96 1,844.96 1,844.10 1,844.10 8,638.0K
13:16 1,844.20 1,844.79 1,844.20 1,844.43 6,749.4K
13:17 1,844.72 1,844.81 1,844.58 1,844.58 8,389.7K
13:18 1,844.51 1,844.51 1,844.35 1,844.48 5,863.9K
13:19 1,844.15 1,845.05 1,844.15 1,845.05 5,683.9K
13:20 1,844.89 1,845.38 1,844.89 1,845.38 5,508.9K
13:21 1,844.80 1,845.41 1,844.80 1,845.41 8,978.4K
13:22 1,845.69 1,845.70 1,844.80 1,845.70 6,003.6K
13:23 1,845.69 1,845.69 1,845.44 1,845.44 4,573.4K
13:24 1,845.51 1,845.60 1,845.42 1,845.60 8,287.7K
13:25 1,845.64 1,845.73 1,845.48 1,845.48 14,005.2K
13:26 1,845.06 1,845.41 1,844.94 1,844.94 3,115.7K
13:27 1,845.04 1,845.04 1,843.94 1,843.94 8,807.9K
13:28 1,843.93 1,844.57 1,843.93 1,844.22 4,618.2K
13:29 1,844.25 1,844.64 1,844.04 1,844.64 4,325.7K
13:30 1,845.21 1,845.87 1,845.20 1,845.20 4,919.8K
13:31 1,845.37 1,845.37 1,844.76 1,844.76 2,576.5K
13:32 1,844.04 1,844.79 1,844.04 1,844.79 6,083.8K
13:33 1,843.50 1,843.50 1,841.95 1,842.28 49,868.4K
13:34 1,843.23 1,843.23 1,842.04 1,842.04 6,952.8K
13:35 1,841.06 1,841.40 1,840.30 1,840.30 7,356.3K
13:36 1,839.72 1,839.72 1,838.49 1,838.59 7,658.6K
13:37 1,837.22 1,837.22 1,836.29 1,836.33 15,359.0K
13:38 1,835.40 1,835.40 1,834.57 1,834.57 18,009.1K
13:39 1,833.98 1,834.26 1,833.63 1,833.63 10,720.8K
13:40 1,834.65 1,834.65 1,832.40 1,832.40 12,978.2K
13:41 1,831.84 1,831.84 1,828.62 1,828.62 20,967.7K
13:42 1,828.58 1,828.58 1,827.57 1,827.57 16,797.4K
13:43 1,826.27 1,826.63 1,824.54 1,824.54 39,001.3K
13:44 1,823.85 1,825.90 1,823.85 1,825.89 50,500.0K
13:45 1,825.59 1,825.59 1,824.28 1,824.28 19,796.6K
13:46 1,825.04 1,827.25 1,825.04 1,827.25 16,788.9K
13:47 1,827.50 1,827.50 1,826.47 1,827.31 8,179.3K
13:48 1,827.55 1,827.57 1,826.63 1,826.63 11,158.7K
13:49 1,826.50 1,826.50 1,826.24 1,826.24 5,737.5K
13:50 1,825.97 1,825.97 1,823.79 1,823.79 11,997.9K
13:51 1,822.02 1,822.40 1,821.71 1,822.40 16,037.6K
13:52 1,821.67 1,822.78 1,821.67 1,822.78 15,431.0K
13:53 1,822.79 1,822.79 1,820.60 1,820.60 19,686.8K
13:54 1,820.50 1,820.62 1,819.59 1,819.59 11,848.7K
13:55 1,817.10 1,817.27 1,816.08 1,816.08 18,948.7K
13:56 1,815.54 1,815.76 1,814.53 1,815.76 14,107.3K
13:57 1,816.23 1,816.25 1,815.44 1,815.54 6,623.7K
13:58 1,816.28 1,816.28 1,815.18 1,815.39 10,321.9K
13:59 1,815.13 1,815.84 1,815.13 1,815.31 13,359.0K
14:00 1,815.35 1,816.67 1,815.35 1,816.67 21,583.5K
14:01 1,816.84 1,817.93 1,816.84 1,817.93 15,228.7K
14:02 1,818.83 1,818.95 1,818.76 1,818.95 7,578.5K
14:03 1,820.00 1,821.52 1,820.00 1,821.48 9,375.3K
14:04 1,821.82 1,824.19 1,821.82 1,824.19 15,708.3K
14:05 1,824.12 1,824.12 1,820.53 1,820.53 14,978.8K
14:06 1,821.09 1,821.09 1,819.81 1,819.81 17,329.7K
14:07 1,819.55 1,819.55 1,818.46 1,818.46 13,985.5K
14:08 1,817.65 1,817.65 1,816.85 1,817.53 22,661.3K
14:09 1,816.61 1,817.81 1,816.61 1,817.51 19,946.8K
14:10 1,818.04 1,819.28 1,817.93 1,817.93 7,222.2K
14:11 1,817.49 1,818.13 1,817.49 1,817.75 9,629.3K
14:12 1,818.18 1,819.67 1,818.18 1,818.77 13,676.4K
14:13 1,819.04 1,820.55 1,819.04 1,820.55 7,278.1K
14:14 1,820.97 1,821.17 1,820.28 1,821.06 8,679.4K
14:15 1,820.79 1,821.53 1,820.79 1,821.53 8,282.9K
14:16 1,822.54 1,822.91 1,822.30 1,822.74 8,551.0K
14:17 1,822.69 1,822.69 1,822.16 1,822.64 9,895.7K
14:18 1,822.75 1,824.34 1,822.75 1,824.34 16,154.5K
14:19 1,825.42 1,825.95 1,825.25 1,825.63 22,367.3K
14:20 1,826.70 1,826.96 1,826.68 1,826.96 7,656.4K
14:21 1,827.36 1,828.34 1,827.36 1,827.94 8,057.7K
14:22 1,827.45 1,827.45 1,826.99 1,826.99 8,042.5K
14:23 1,828.15 1,828.61 1,828.15 1,828.61 11,686.9K
14:24 1,828.53 1,829.20 1,828.53 1,828.59 8,125.1K
14:25 1,828.97 1,828.97 1,828.75 1,828.75 4,765.7K
14:26 1,829.53 1,829.53 1,828.64 1,829.02 5,333.9K
14:27 1,828.90 1,828.90 1,828.23 1,828.23 2,027.1K
14:28 1,828.37 1,829.11 1,828.37 1,829.11 3,580.3K
14:29 1,828.93 1,828.93 1,828.32 1,828.32 3,678.2K
14:30 1,828.40 1,828.84 1,828.39 1,828.77 2,815.9K
14:31 1,828.85 1,829.73 1,828.85 1,829.73 4,725.6K
14:32 1,829.66 1,830.83 1,829.66 1,830.83 9,036.5K
14:33 1,831.52 1,832.62 1,831.52 1,832.56 15,561.9K
14:34 1,833.13 1,833.42 1,832.63 1,833.42 7,233.8K
14:35 1,833.65 1,833.78 1,832.68 1,832.68 7,298.8K
14:36 1,832.94 1,832.94 1,832.39 1,832.39 2,934.6K
14:37 1,832.23 1,833.03 1,832.23 1,833.03 4,861.0K
14:38 1,832.89 1,833.64 1,832.89 1,833.17 3,950.2K
14:39 1,833.70 1,833.99 1,833.70 1,833.99 2,806.1K
14:40 1,834.72 1,835.39 1,834.72 1,835.27 6,604.7K
14:41 1,835.39 1,836.00 1,835.39 1,835.64 7,710.8K
14:42 1,835.54 1,835.77 1,835.52 1,835.52 5,849.2K
14:43 1,835.73 1,835.73 1,835.22 1,835.50 4,617.2K
14:44 1,835.46 1,835.61 1,835.37 1,835.50 6,444.2K
14:45 1,835.39 1,836.11 1,835.39 1,835.85 6,542.1K
14:46 1,835.90 1,835.96 1,834.62 1,834.62 4,035.3K
14:47 1,834.08 1,834.08 1,831.89 1,831.89 22,518.4K
14:48 1,831.75 1,831.75 1,830.48 1,830.62 11,781.1K
14:49 1,830.68 1,831.84 1,830.68 1,831.84 5,709.6K
14:50 1,831.78 1,831.81 1,831.24 1,831.24 2,938.7K
14:51 1,831.13 1,831.78 1,831.13 1,831.78 3,455.1K
14:52 1,832.99 1,833.81 1,832.84 1,832.84 6,992.3K
14:53 1,833.08 1,833.38 1,833.08 1,833.38 3,532.0K
14:54 1,833.96 1,833.96 1,833.43 1,833.58 3,183.0K
14:55 1,833.24 1,834.66 1,833.24 1,834.66 5,312.8K
14:56 1,835.70 1,835.70 1,834.48 1,834.48 6,924.8K
14:57 1,834.80 1,834.80 1,833.56 1,833.56 4,732.2K
14:58 1,833.47 1,833.47 1,833.18 1,833.26 6,092.8K
14:59 1,833.11 1,833.11 1,832.20 1,832.20 3,053.7K
15:00 1,832.12 1,832.16 1,831.95 1,832.16 2,863.3K
15:01 1,832.20 1,832.37 1,831.94 1,832.32 5,493.1K
15:02 1,832.41 1,832.79 1,831.93 1,831.93 4,249.3K
15:03 1,831.68 1,831.69 1,830.87 1,830.87 2,369.3K
15:04 1,830.72 1,830.95 1,830.72 1,830.95 2,641.3K
15:05 1,831.28 1,831.40 1,830.95 1,831.39 2,426.4K
15:06 1,831.47 1,831.47 1,831.08 1,831.32 4,235.1K
15:07 1,831.36 1,831.36 1,830.77 1,830.77 2,503.0K
15:08 1,830.31 1,830.31 1,829.98 1,830.00 3,761.0K
15:09 1,829.80 1,829.80 1,829.34 1,829.59 3,827.2K
15:10 1,829.24 1,829.86 1,829.24 1,829.76 4,433.2K
15:11 1,829.59 1,830.59 1,829.59 1,830.59 2,317.0K
15:12 1,830.91 1,831.37 1,830.91 1,831.37 3,179.8K
15:13 1,832.00 1,833.17 1,832.00 1,832.97 8,607.9K
15:14 1,832.56 1,832.56 1,831.79 1,832.28 2,545.3K
15:15 1,831.97 1,831.97 1,831.51 1,831.52 2,325.3K
15:16 1,831.74 1,831.74 1,831.27 1,831.48 4,835.8K
15:17 1,831.27 1,831.27 1,830.68 1,830.71 3,988.0K
15:18 1,830.91 1,830.96 1,830.63 1,830.63 2,490.6K
15:19 1,830.48 1,830.52 1,830.37 1,830.37 3,012.7K
15:20 1,830.29 1,830.29 1,828.54 1,828.54 7,371.9K
15:21 1,828.24 1,828.24 1,828.00 1,828.06 4,547.2K
15:22 1,828.24 1,828.24 1,828.15 1,828.16 2,966.3K
15:23 1,828.22 1,828.42 1,828.05 1,828.42 4,489.9K
15:24 1,828.42 1,828.85 1,828.22 1,828.85 3,407.4K
15:25 1,828.65 1,828.94 1,828.65 1,828.71 5,497.3K
15:26 1,828.40 1,828.40 1,827.67 1,827.67 9,600.0K
15:27 1,827.52 1,827.89 1,827.52 1,827.89 3,825.5K
15:28 1,828.07 1,828.22 1,827.85 1,827.85 3,598.6K
15:29 1,827.40 1,827.46 1,826.48 1,826.48 10,091.2K
15:30 1,825.88 1,825.91 1,825.76 1,825.76 1,967.6K
15:31 1,825.75 1,825.90 1,825.19 1,825.19 5,395.2K
15:32 1,824.87 1,825.02 1,824.30 1,824.30 6,696.9K
15:33 1,823.84 1,823.84 1,823.09 1,823.09 8,560.0K
15:34 1,823.34 1,823.84 1,823.22 1,823.84 3,365.1K
15:35 1,823.89 1,823.89 1,821.43 1,821.43 19,838.0K
15:36 1,821.35 1,821.35 1,819.31 1,820.10 10,473.6K
15:37 1,819.79 1,820.08 1,819.55 1,819.55 8,455.4K
15:38 1,820.04 1,820.04 1,819.92 1,820.04 4,065.9K
15:39 1,820.15 1,820.22 1,819.67 1,819.67 9,004.4K
15:40 1,819.32 1,819.32 1,818.09 1,818.09 11,960.1K
15:41 1,817.73 1,817.73 1,816.34 1,816.34 16,818.7K
15:42 1,816.88 1,816.88 1,815.87 1,815.87 9,097.1K
15:43 1,816.27 1,816.75 1,816.27 1,816.75 4,042.3K
15:44 1,816.90 1,817.09 1,816.44 1,816.44 20,328.3K
15:45 1,816.57 1,817.51 1,816.56 1,817.26 12,973.0K
15:46 1,817.42 1,817.72 1,817.38 1,817.38 7,634.2K
15:47 1,817.79 1,817.79 1,815.75 1,815.75 5,653.7K
15:48 1,815.45 1,818.35 1,815.45 1,818.35 29,378.8K
15:49 1,818.16 1,818.16 1,817.15 1,817.15 5,393.2K
15:50 1,817.47 1,817.47 1,816.09 1,816.39 8,653.0K
15:51 1,816.74 1,817.20 1,816.74 1,817.20 10,947.7K
15:52 1,816.93 1,816.93 1,814.67 1,814.67 42,750.2K
15:53 1,814.56 1,814.56 1,813.55 1,813.55 15,505.4K
15:54 1,813.50 1,813.90 1,813.50 1,813.88 9,546.9K
15:55 1,814.03 1,814.03 1,813.46 1,813.67 7,243.7K
15:56 1,813.40 1,814.57 1,813.40 1,814.10 10,943.8K
15:57 1,813.94 1,813.94 1,812.98 1,813.34 8,183.7K
15:58 1,812.87 1,813.87 1,812.87 1,813.87 11,989.8K
15:59 1,812.97 1,813.50 1,812.50 1,812.50 14,256.9K
16:00 1,813.25 1,813.25 1,812.62 1,812.83 7,721.5K
16:01 1,813.38 1,813.38 1,812.67 1,812.95 6,425.0K
16:02 1,813.07 1,814.76 1,813.07 1,814.76 7,753.7K
16:03 1,814.76 1,815.90 1,814.73 1,814.73 13,289.5K
16:04 1,815.31 1,816.53 1,815.31 1,816.53 6,914.9K
16:05 1,816.24 1,816.54 1,816.24 1,816.54 8,953.1K
16:06 1,816.28 1,817.51 1,816.05 1,817.51 12,195.3K
16:07 1,817.71 1,817.71 1,816.74 1,816.96 5,490.6K
16:08 1,817.42 1,817.42 1,816.85 1,817.11 5,777.4K
16:09 1,817.46 1,817.78 1,817.46 1,817.78 3,898.3K
16:10 1,817.68 1,817.68 1,817.15 1,817.20 1,539.9K
16:11 1,817.04 1,817.04 1,816.21 1,816.21 12,039.1K
16:12 1,816.20 1,816.20 1,815.91 1,815.91 3,691.6K
16:13 1,815.76 1,815.76 1,815.42 1,815.71 3,464.0K
16:14 1,816.03 1,816.03 1,815.27 1,815.35 2,349.7K
16:15 1,815.23 1,815.23 1,814.48 1,814.48 8,653.4K
16:16 1,813.90 1,814.39 1,813.55 1,813.55 12,548.5K
16:17 1,813.47 1,814.02 1,813.47 1,814.00 5,027.2K
16:18 1,813.99 1,814.11 1,813.69 1,813.69 5,492.3K
16:19 1,813.52 1,813.78 1,813.26 1,813.26 8,158.7K
16:20 1,812.73 1,812.73 1,812.19 1,812.19 15,262.6K
16:21 1,812.75 1,812.78 1,812.40 1,812.78 10,678.7K
16:22 1,812.94 1,812.94 1,812.62 1,812.66 4,284.5K
16:23 1,813.16 1,813.41 1,813.16 1,813.30 5,665.5K
16:24 1,813.49 1,813.90 1,813.44 1,813.82 3,130.3K
16:25 1,813.16 1,814.30 1,813.16 1,814.30 10,310.3K
16:26 1,813.40 1,813.96 1,813.40 1,813.66 3,171.3K
16:27 1,813.53 1,813.53 1,812.80 1,813.10 8,165.7K
16:28 1,813.04 1,813.04 1,812.06 1,812.06 10,297.2K
16:29 1,812.79 1,812.97 1,812.79 1,812.97 10,897.9K
16:30 1,812.92 1,812.92 1,811.98 1,811.99 3,859.0K
16:31 1,812.11 1,812.36 1,811.96 1,812.36 9,721.3K
16:32 1,812.43 1,812.43 1,811.37 1,811.37 54,625.0K
16:33 1,811.89 1,812.76 1,811.89 1,812.76 9,102.1K
16:34 1,813.51 1,813.62 1,812.41 1,813.08 11,475.0K
16:35 1,813.43 1,813.79 1,813.43 1,813.79 7,892.3K
16:36 1,813.59 1,815.08 1,813.59 1,815.08 9,571.8K
16:37 1,815.49 1,816.45 1,815.49 1,816.45 13,178.2K
16:38 1,816.52 1,816.52 1,816.43 1,816.51 8,056.6K
16:39 1,816.42 1,817.07 1,816.42 1,816.96 8,253.7K
16:40 1,817.01 1,817.01 1,816.05 1,816.05 9,759.2K
16:41 1,815.88 1,816.25 1,815.88 1,816.25 6,863.7K
16:42 1,816.25 1,816.25 1,815.71 1,815.71 5,581.7K
16:43 1,815.37 1,815.37 1,814.98 1,815.18 4,042.4K
16:44 1,815.15 1,815.37 1,815.15 1,815.37 10,536.7K
16:45 1,815.24 1,815.81 1,815.24 1,815.81 5,877.2K
16:46 1,815.91 1,815.91 1,815.72 1,815.85 4,434.5K
16:47 1,816.18 1,816.52 1,816.16 1,816.52 8,025.7K
16:48 1,816.69 1,817.69 1,816.69 1,817.69 6,403.1K
16:49 1,818.29 1,819.16 1,818.29 1,819.16 13,079.7K
16:50 1,818.82 1,819.08 1,818.26 1,819.08 13,991.1K
16:51 1,819.15 1,820.02 1,819.15 1,819.68 14,020.3K
16:52 1,819.62 1,819.62 1,819.37 1,819.39 6,879.6K
16:53 1,818.44 1,818.44 1,817.92 1,817.99 3,170.2K
16:54 1,818.06 1,818.09 1,817.86 1,818.09 3,636.9K
16:55 1,818.97 1,819.60 1,818.97 1,819.60 8,121.4K
16:56 1,819.63 1,821.53 1,819.63 1,821.53 17,362.3K
16:57 1,821.55 1,821.55 1,820.94 1,820.94 3,765.0K
16:58 1,821.08 1,821.47 1,820.69 1,820.83 5,884.5K
16:59 1,820.62 1,820.82 1,820.61 1,820.78 7,575.4K
17:00 1,820.86 1,820.86 1,819.14 1,819.14 5,954.3K
17:01 1,818.84 1,819.22 1,818.84 1,819.22 5,591.4K
17:02 1,819.21 1,819.21 1,818.88 1,819.20 6,963.2K
17:03 1,819.07 1,819.50 1,818.36 1,818.36 2,572.7K
17:04 1,818.76 1,818.76 1,817.13 1,817.13 2,840.0K
17:05 1,817.08 1,817.13 1,816.89 1,816.89 5,705.7K
17:06 1,817.02 1,818.12 1,817.02 1,817.89 4,076.4K
17:07 1,818.69 1,819.00 1,818.69 1,819.00 8,339.6K
17:08 1,818.50 1,818.50 1,818.20 1,818.20 4,002.8K
17:09 1,818.96 1,819.52 1,818.96 1,819.52 5,221.2K
17:10 1,819.40 1,820.97 1,819.40 1,820.97 5,174.5K
17:11 1,821.75 1,821.86 1,821.57 1,821.86 8,067.0K
17:12 1,821.88 1,822.85 1,821.88 1,822.85 9,112.3K
17:13 1,822.76 1,823.30 1,822.76 1,823.05 9,520.3K
17:14 1,823.30 1,823.43 1,823.30 1,823.43 9,651.7K
17:15 1,823.78 1,823.82 1,823.14 1,823.43 9,535.4K
17:16 1,823.50 1,823.50 1,823.42 1,823.42 7,801.4K
17:17 1,823.51 1,823.51 1,823.19 1,823.19 3,460.9K
17:18 1,822.88 1,823.03 1,822.81 1,822.81 5,074.4K
17:19 1,822.76 1,823.16 1,822.76 1,823.16 3,937.8K
17:20 1,823.01 1,823.30 1,822.90 1,823.30 4,084.4K
17:21 1,822.95 1,822.95 1,822.71 1,822.87 2,270.2K
17:22 1,822.90 1,823.04 1,822.79 1,822.79 6,096.7K
17:23 1,822.95 1,822.95 1,822.73 1,822.73 2,403.0K
17:24 1,822.87 1,822.91 1,822.65 1,822.91 2,102.2K
17:25 1,822.91 1,822.95 1,822.45 1,822.86 3,424.8K
17:26 1,822.94 1,822.94 1,822.44 1,822.44 2,221.4K
17:27 1,822.42 1,822.42 1,822.15 1,822.41 2,243.6K
17:28 1,821.50 1,821.50 1,820.18 1,820.44 9,272.2K
17:29 1,820.88 1,821.24 1,819.83 1,819.83 10,379.6K
17:30 1,820.09 1,820.09 1,819.75 1,819.75 1,943.1K
17:31 1,819.71 1,820.72 1,819.71 1,820.43 5,153.3K
17:32 1,820.80 1,821.31 1,820.80 1,821.31 1,741.8K
17:33 1,821.05 1,821.21 1,820.89 1,820.89 3,034.7K
17:34 1,820.85 1,821.04 1,820.71 1,821.04 4,587.9K
17:35 1,821.27 1,821.90 1,821.23 1,821.90 9,690.7K
17:36 1,821.93 1,822.46 1,821.93 1,822.46 14,080.6K
17:37 1,822.93 1,822.98 1,822.81 1,822.95 12,342.6K
17:38 1,822.49 1,823.01 1,822.49 1,822.98 1,766.4K
17:39 1,822.96 1,823.81 1,822.96 1,823.81 7,821.4K
17:40 1,823.92 1,823.92 1,823.73 1,823.92 2,239.4K
17:41 1,823.79 1,823.92 1,823.76 1,823.76 3,896.4K
17:42 1,823.70 1,823.84 1,823.16 1,823.16 2,227.8K
17:43 1,823.37 1,823.37 1,823.03 1,823.19 1,117.9K
17:44 1,823.31 1,823.47 1,823.31 1,823.43 5,821.4K
17:45 1,823.74 1,823.83 1,823.62 1,823.62 5,230.4K
17:46 1,823.23 1,823.23 1,822.47 1,822.72 2,870.0K
17:47 1,822.07 1,822.15 1,822.07 1,822.15 3,415.1K
17:48 1,822.18 1,822.18 1,821.92 1,822.14 7,644.7K
17:49 1,822.62 1,823.45 1,822.62 1,823.25 4,114.9K
17:50 1,823.62 1,824.68 1,823.62 1,824.68 7,084.5K
17:51 1,824.72 1,825.02 1,824.69 1,825.01 8,915.5K
17:52 1,824.82 1,824.91 1,823.69 1,823.76 5,433.9K
17:53 1,824.23 1,824.75 1,824.23 1,824.75 3,810.3K
17:54 1,824.49 1,824.49 1,823.72 1,823.82 3,013.7K
17:55 1,823.94 1,824.92 1,823.94 1,824.92 1,723.6K
17:56 1,825.68 1,826.19 1,825.68 1,826.01 8,237.7K
17:57 1,825.78 1,826.15 1,825.65 1,825.65 5,096.8K
17:58 1,825.56 1,827.40 1,825.56 1,827.40 34,981.2K
17:59 1,827.19 1,827.36 1,826.48 1,827.36 6,210.1K
18:00 1,827.40 1,828.01 1,827.40 1,828.01 4,741.0K
18:01 1,827.77 1,828.02 1,827.49 1,827.49 17,181.0K
18:02 1,827.01 1,827.42 1,827.01 1,827.06 6,764.5K
18:03 1,827.20 1,827.20 1,825.26 1,825.54 12,184.7K
18:04 1,825.61 1,825.61 1,824.03 1,824.03 6,495.3K
18:05 1,823.16 1,823.22 1,821.85 1,821.85 24,447.2K
18:06 1,821.79 1,823.27 1,821.79 1,823.27 19,952.5K
18:07 1,823.61 1,823.94 1,823.61 1,823.80 8,366.8K
18:08 1,823.90 1,824.18 1,823.89 1,824.17 11,465.3K
18:09 1,824.61 1,824.66 1,824.51 1,824.51 10,152.4K
18:10 1,823.89 1,823.89 1,823.56 1,823.56 7,299.4K
18:11 1,824.08 1,824.08 1,823.46 1,823.46 4,138.0K
18:12 1,823.26 1,823.78 1,823.26 1,823.78 4,271.0K
18:13 1,824.38 1,824.46 1,824.09 1,824.46 5,780.1K
18:14 1,823.90 1,824.05 1,823.47 1,823.47 3,698.8K
18:15 1,822.92 1,823.15 1,822.92 1,823.09 5,326.1K
18:16 1,823.06 1,823.20 1,823.03 1,823.20 1,777.6K
18:17 1,823.17 1,823.17 1,822.78 1,822.78 8,165.9K
18:18 1,822.43 1,822.51 1,822.39 1,822.39 2,916.3K
18:19 1,822.15 1,822.36 1,822.15 1,822.36 4,334.1K
18:20 1,822.38 1,822.91 1,822.38 1,822.91 1,762.7K
18:21 1,822.81 1,822.98 1,822.81 1,822.96 1,209.5K
18:22 1,822.77 1,822.84 1,822.75 1,822.79 3,160.6K
18:23 1,822.63 1,822.93 1,822.63 1,822.93 1,329.1K
18:24 1,822.93 1,822.93 1,822.63 1,822.63 2,165.6K
18:25 1,822.49 1,822.53 1,822.39 1,822.39 5,078.9K
18:26 1,822.43 1,822.43 1,822.27 1,822.27 3,455.4K
18:27 1,821.78 1,821.78 1,821.30 1,821.31 13,833.4K
18:28 1,821.30 1,822.08 1,821.30 1,822.08 3,817.9K
18:29 1,822.03 1,822.86 1,822.03 1,822.86 1,668.9K
18:30 1,822.91 1,823.63 1,822.91 1,823.63 3,593.6K
18:31 1,823.65 1,823.65 1,822.87 1,823.14 3,419.4K
18:32 1,823.17 1,823.26 1,823.02 1,823.26 418.9K
18:33 1,823.20 1,823.20 1,822.22 1,822.22 3,135.8K
18:34 1,822.23 1,822.35 1,822.19 1,822.21 785.2K
18:35 1,822.30 1,822.72 1,822.04 1,822.04 4,469.5K
18:36 1,822.19 1,822.19 1,821.46 1,821.71 2,254.0K
18:37 1,821.49 1,822.91 1,821.49 1,822.91 5,200.5K
18:38 1,822.99 1,823.40 1,822.99 1,823.32 1,730.8K
18:39 1,823.29 1,823.70 1,823.29 1,823.70 3,800.0K
18:40 1,823.94 1,823.94 1,823.94 1,823.94 500.3K
18:51 1,824.61 1,824.61 1,824.61 1,824.61 6,965.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available