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 1,747.50 1,755.33 1,747.50 1,753.24 9,769.8K
09:51 1,753.06 1,753.06 1,752.78 1,752.79 1,518.4K
09:52 1,753.15 1,753.88 1,753.15 1,753.88 1,490.9K
09:53 1,754.10 1,754.70 1,753.85 1,754.70 1,404.3K
09:54 1,755.02 1,755.09 1,753.98 1,754.91 13,399.9K
09:55 1,754.76 1,755.14 1,754.37 1,754.60 1,956.0K
09:56 1,755.05 1,755.05 1,754.32 1,754.33 801.9K
09:57 1,754.13 1,755.48 1,754.13 1,755.48 1,048.8K
09:58 1,755.67 1,755.98 1,755.52 1,755.98 1,556.0K
09:59 1,756.22 1,757.71 1,756.22 1,757.61 3,457.6K
10:00 1,758.27 1,758.27 1,756.50 1,757.07 20,705.9K
10:01 1,757.20 1,757.20 1,754.77 1,754.77 15,748.0K
10:02 1,753.28 1,754.98 1,753.28 1,754.98 19,984.1K
10:03 1,754.31 1,754.31 1,752.72 1,754.20 8,636.9K
10:04 1,754.28 1,754.56 1,753.52 1,753.52 5,124.9K
10:05 1,754.03 1,754.03 1,751.24 1,751.62 12,230.3K
10:06 1,754.02 1,754.60 1,753.24 1,754.33 8,901.9K
10:07 1,753.82 1,754.76 1,753.82 1,754.76 5,880.8K
10:08 1,754.58 1,754.91 1,754.08 1,754.08 8,121.5K
10:09 1,754.22 1,755.23 1,754.22 1,755.19 6,076.9K
10:10 1,754.99 1,755.06 1,754.53 1,754.53 7,469.4K
10:11 1,753.95 1,753.95 1,753.50 1,753.50 24,878.0K
10:12 1,753.29 1,754.42 1,752.74 1,752.74 11,802.2K
10:13 1,752.63 1,753.23 1,752.63 1,753.23 4,816.9K
10:14 1,753.41 1,753.58 1,752.86 1,752.86 13,974.9K
10:15 1,752.98 1,752.98 1,752.03 1,752.11 5,636.2K
10:16 1,751.91 1,752.13 1,751.35 1,751.35 12,475.0K
10:17 1,750.70 1,750.70 1,747.28 1,747.33 49,371.6K
10:18 1,748.01 1,748.01 1,746.24 1,746.24 13,139.7K
10:19 1,745.49 1,748.28 1,745.49 1,748.28 9,304.5K
10:20 1,747.87 1,747.87 1,745.98 1,745.98 11,079.3K
10:21 1,746.26 1,746.81 1,746.14 1,746.81 6,328.3K
10:22 1,746.14 1,746.83 1,746.14 1,746.83 5,163.6K
10:23 1,747.42 1,748.27 1,747.42 1,748.27 6,630.5K
10:24 1,748.54 1,748.54 1,748.02 1,748.20 7,561.9K
10:25 1,748.03 1,748.03 1,746.80 1,747.57 15,584.1K
10:26 1,747.18 1,748.00 1,745.59 1,745.59 16,120.9K
10:27 1,745.58 1,746.02 1,745.57 1,745.77 7,452.8K
10:28 1,745.91 1,746.07 1,745.44 1,745.44 24,322.3K
10:29 1,746.05 1,746.30 1,745.55 1,745.55 10,329.3K
10:30 1,746.06 1,747.15 1,745.67 1,745.67 12,765.8K
10:31 1,745.14 1,745.63 1,744.44 1,744.44 19,972.2K
10:32 1,744.27 1,744.27 1,743.16 1,743.16 7,101.6K
10:33 1,742.98 1,743.56 1,742.76 1,742.76 5,174.2K
10:34 1,742.44 1,742.45 1,741.87 1,741.87 9,629.4K
10:35 1,741.19 1,741.19 1,737.02 1,739.04 26,114.2K
10:36 1,739.38 1,741.02 1,739.38 1,740.78 23,292.7K
10:37 1,741.24 1,741.24 1,738.79 1,739.37 13,845.4K
10:38 1,739.16 1,739.42 1,738.72 1,738.72 7,170.0K
10:39 1,738.15 1,738.68 1,738.14 1,738.14 7,107.6K
10:40 1,738.43 1,739.11 1,738.43 1,739.08 3,775.3K
10:41 1,738.90 1,739.26 1,738.90 1,739.06 5,203.7K
10:42 1,739.19 1,739.51 1,738.48 1,738.48 11,022.7K
10:43 1,739.45 1,739.45 1,738.85 1,739.19 15,671.6K
10:44 1,738.72 1,738.72 1,737.93 1,737.93 14,076.9K
10:45 1,737.64 1,737.64 1,737.14 1,737.14 7,171.4K
10:46 1,736.25 1,737.44 1,736.00 1,737.44 10,748.8K
10:47 1,737.35 1,738.15 1,737.35 1,738.15 13,422.8K
10:48 1,738.43 1,738.73 1,738.43 1,738.51 6,381.7K
10:49 1,738.69 1,738.69 1,737.98 1,738.24 3,490.6K
10:50 1,738.28 1,738.28 1,737.81 1,738.03 6,181.1K
10:51 1,738.38 1,739.08 1,738.19 1,738.75 14,177.4K
10:52 1,739.04 1,740.32 1,739.04 1,740.32 6,603.7K
10:53 1,740.66 1,740.66 1,738.40 1,738.40 6,997.7K
10:54 1,738.69 1,739.77 1,738.69 1,739.57 2,444.1K
10:55 1,739.50 1,740.78 1,739.50 1,740.78 4,025.2K
10:56 1,740.94 1,740.95 1,740.42 1,740.95 4,039.9K
10:57 1,740.82 1,741.65 1,740.82 1,741.65 2,013.2K
10:58 1,741.36 1,741.36 1,740.73 1,740.73 5,921.5K
10:59 1,740.49 1,741.05 1,740.49 1,741.05 2,475.1K
11:00 1,739.91 1,739.91 1,737.81 1,737.81 8,651.0K
11:01 1,737.64 1,738.75 1,737.64 1,738.75 7,589.8K
11:02 1,738.93 1,738.97 1,738.62 1,738.93 3,254.6K
11:03 1,738.84 1,739.25 1,738.84 1,739.25 1,722.1K
11:04 1,740.84 1,741.34 1,740.84 1,741.33 17,225.6K
11:05 1,741.42 1,741.51 1,741.12 1,741.39 5,483.8K
11:06 1,741.51 1,741.51 1,741.36 1,741.40 10,455.8K
11:07 1,742.02 1,743.01 1,742.02 1,743.01 7,690.5K
11:08 1,743.34 1,743.42 1,742.67 1,742.76 3,382.2K
11:09 1,742.62 1,743.06 1,742.62 1,742.91 3,505.3K
11:10 1,743.02 1,743.02 1,741.96 1,742.13 8,793.6K
11:11 1,742.64 1,743.54 1,742.23 1,743.54 5,842.8K
11:12 1,744.09 1,744.09 1,743.18 1,743.57 6,875.8K
11:13 1,743.29 1,744.03 1,742.84 1,744.03 4,484.9K
11:14 1,744.12 1,744.44 1,744.12 1,744.22 1,229.0K
11:15 1,744.65 1,744.65 1,742.63 1,742.63 4,704.9K
11:16 1,742.64 1,742.64 1,740.98 1,740.98 6,501.3K
11:17 1,740.37 1,740.88 1,740.37 1,740.88 2,709.4K
11:18 1,741.01 1,741.27 1,740.92 1,740.92 3,030.3K
11:19 1,741.34 1,741.35 1,740.96 1,741.35 2,512.2K
11:20 1,741.70 1,742.05 1,741.70 1,741.71 2,223.9K
11:21 1,742.02 1,742.26 1,742.02 1,742.02 2,673.8K
11:22 1,742.18 1,742.42 1,742.05 1,742.05 7,285.8K
11:23 1,742.03 1,742.31 1,742.03 1,742.31 1,478.7K
11:24 1,742.22 1,742.60 1,742.22 1,742.60 3,492.8K
11:25 1,742.41 1,742.41 1,742.01 1,742.31 1,944.0K
11:26 1,741.78 1,741.78 1,740.79 1,740.79 6,032.9K
11:27 1,739.56 1,739.73 1,739.32 1,739.32 35,355.1K
11:28 1,738.96 1,738.96 1,738.02 1,738.06 6,344.2K
11:29 1,737.74 1,737.74 1,736.64 1,737.09 14,478.7K
11:30 1,735.29 1,735.29 1,734.84 1,734.84 23,835.4K
11:31 1,735.49 1,735.95 1,735.49 1,735.69 14,707.8K
11:32 1,735.37 1,736.67 1,735.37 1,736.67 3,362.6K
11:33 1,736.54 1,736.54 1,735.41 1,735.41 9,600.3K
11:34 1,735.54 1,735.54 1,735.30 1,735.51 4,382.5K
11:35 1,735.49 1,736.65 1,735.30 1,736.65 3,929.4K
11:36 1,736.30 1,737.06 1,736.30 1,737.06 2,797.5K
11:37 1,736.13 1,736.24 1,735.77 1,735.77 3,410.8K
11:38 1,735.52 1,736.05 1,735.52 1,736.05 5,102.5K
11:39 1,736.36 1,736.36 1,735.86 1,735.86 2,159.8K
11:40 1,735.84 1,735.84 1,735.12 1,735.25 5,217.3K
11:41 1,736.13 1,736.65 1,736.11 1,736.65 10,845.6K
11:42 1,736.69 1,737.08 1,735.78 1,735.78 32,807.2K
11:43 1,735.87 1,735.87 1,735.21 1,735.21 2,260.1K
11:44 1,735.12 1,735.22 1,734.76 1,734.76 10,146.0K
11:45 1,734.17 1,734.17 1,731.93 1,732.14 64,101.0K
11:46 1,731.39 1,732.34 1,731.37 1,732.08 8,810.8K
11:47 1,732.42 1,732.42 1,731.30 1,731.30 12,648.0K
11:48 1,730.44 1,730.53 1,729.61 1,730.19 17,523.0K
11:49 1,730.54 1,730.54 1,730.17 1,730.39 4,608.7K
11:50 1,730.44 1,730.75 1,730.44 1,730.70 5,384.9K
11:51 1,730.95 1,732.09 1,730.95 1,732.09 5,495.3K
11:52 1,731.74 1,732.98 1,731.74 1,732.98 10,235.1K
11:53 1,732.97 1,733.52 1,732.97 1,733.26 15,539.4K
11:54 1,733.99 1,734.41 1,733.81 1,733.81 5,917.8K
11:55 1,733.87 1,734.81 1,733.87 1,734.81 2,837.5K
11:56 1,734.82 1,734.82 1,734.46 1,734.74 2,267.9K
11:57 1,734.81 1,736.35 1,734.81 1,736.35 7,366.7K
11:58 1,736.59 1,736.82 1,736.41 1,736.49 2,377.3K
11:59 1,736.43 1,736.43 1,735.51 1,735.53 1,804.1K
12:00 1,736.43 1,736.43 1,735.34 1,735.34 3,754.9K
12:01 1,734.94 1,735.54 1,734.94 1,735.54 3,291.2K
12:02 1,734.88 1,734.88 1,734.40 1,734.55 2,890.9K
12:03 1,734.82 1,734.89 1,734.73 1,734.73 858.2K
12:04 1,735.08 1,736.05 1,735.08 1,735.93 5,635.4K
12:05 1,735.83 1,735.98 1,735.60 1,735.60 2,585.5K
12:06 1,735.36 1,735.36 1,734.56 1,734.90 1,403.2K
12:07 1,735.02 1,735.26 1,734.97 1,734.97 3,508.1K
12:08 1,735.08 1,735.26 1,734.49 1,734.49 3,171.2K
12:09 1,734.61 1,734.79 1,734.35 1,734.35 2,452.8K
12:10 1,734.49 1,734.77 1,734.49 1,734.56 4,252.4K
12:11 1,734.14 1,734.70 1,734.14 1,734.70 3,433.5K
12:12 1,734.84 1,735.28 1,734.84 1,735.12 1,670.7K
12:13 1,735.33 1,735.81 1,735.23 1,735.81 2,616.0K
12:14 1,735.98 1,737.07 1,735.98 1,736.56 5,085.9K
12:15 1,736.78 1,736.83 1,736.59 1,736.59 3,232.9K
12:16 1,736.72 1,737.47 1,736.72 1,737.47 1,910.0K
12:17 1,737.86 1,737.86 1,736.68 1,736.68 6,209.5K
12:18 1,736.58 1,736.58 1,735.32 1,735.32 2,583.7K
12:19 1,734.73 1,734.73 1,733.88 1,734.01 5,631.0K
12:20 1,731.83 1,731.83 1,730.28 1,730.28 8,205.9K
12:21 1,730.69 1,731.50 1,730.69 1,731.50 7,535.9K
12:22 1,731.20 1,731.20 1,730.23 1,730.78 6,719.6K
12:23 1,730.72 1,730.94 1,730.72 1,730.86 3,111.1K
12:24 1,731.06 1,731.06 1,730.21 1,730.21 2,327.8K
12:25 1,730.22 1,730.22 1,729.52 1,729.63 2,310.6K
12:26 1,729.88 1,729.88 1,728.64 1,728.64 9,886.5K
12:27 1,728.75 1,728.75 1,728.29 1,728.36 4,897.7K
12:28 1,728.14 1,728.14 1,726.85 1,726.85 10,603.3K
12:29 1,726.96 1,726.96 1,726.48 1,726.65 3,787.8K
12:30 1,726.95 1,727.12 1,726.95 1,727.10 10,547.6K
12:31 1,727.30 1,727.45 1,726.93 1,727.45 3,545.6K
12:32 1,726.72 1,728.39 1,726.72 1,728.39 10,375.5K
12:33 1,728.61 1,728.64 1,728.56 1,728.64 4,163.9K
12:34 1,728.96 1,729.67 1,728.96 1,729.62 3,519.5K
12:35 1,729.58 1,730.15 1,729.52 1,730.15 3,902.4K
12:36 1,730.17 1,730.17 1,729.58 1,729.58 3,691.0K
12:37 1,729.54 1,733.01 1,729.54 1,732.20 36,443.9K
12:38 1,731.42 1,731.42 1,729.56 1,729.56 20,235.6K
12:39 1,729.06 1,729.53 1,729.06 1,729.40 5,643.6K
12:40 1,729.53 1,729.53 1,728.93 1,728.93 4,324.8K
12:41 1,728.68 1,728.68 1,728.14 1,728.34 1,912.6K
12:42 1,728.76 1,728.76 1,728.23 1,728.46 21,422.4K
12:43 1,728.24 1,728.63 1,728.24 1,728.62 5,644.5K
12:44 1,728.88 1,729.20 1,728.87 1,729.20 5,866.0K
12:45 1,729.76 1,730.05 1,729.69 1,730.05 3,862.0K
12:46 1,730.62 1,730.62 1,730.40 1,730.47 3,431.3K
12:47 1,730.67 1,730.89 1,730.58 1,730.89 2,849.5K
12:48 1,730.82 1,730.82 1,730.36 1,730.36 6,235.3K
12:49 1,730.41 1,732.10 1,730.41 1,732.10 5,893.0K
12:50 1,731.65 1,731.80 1,731.41 1,731.80 13,173.9K
12:51 1,732.01 1,732.61 1,731.92 1,732.61 5,930.7K
12:52 1,732.69 1,733.42 1,731.96 1,731.96 6,266.8K
12:53 1,732.47 1,732.47 1,732.24 1,732.24 2,773.2K
12:54 1,731.86 1,732.18 1,731.86 1,732.18 1,285.9K
12:55 1,732.27 1,732.50 1,732.20 1,732.20 2,160.9K
12:56 1,732.02 1,732.34 1,732.02 1,732.26 3,802.1K
12:57 1,732.21 1,732.24 1,731.97 1,732.24 1,797.8K
12:58 1,732.62 1,733.14 1,732.62 1,733.14 2,417.2K
12:59 1,733.44 1,733.65 1,733.44 1,733.64 3,723.9K
13:00 1,733.80 1,733.80 1,732.76 1,732.76 3,001.3K
13:01 1,732.95 1,733.18 1,732.95 1,732.98 1,247.9K
13:02 1,732.33 1,732.33 1,730.96 1,731.16 2,031.8K
13:03 1,731.02 1,731.24 1,730.96 1,731.19 846.4K
13:04 1,731.04 1,731.04 1,730.87 1,731.04 1,478.1K
13:05 1,731.54 1,732.27 1,731.54 1,732.27 1,711.6K
13:06 1,732.13 1,732.67 1,732.13 1,732.64 1,054.3K
13:07 1,732.38 1,732.58 1,732.15 1,732.15 2,356.0K
13:08 1,732.47 1,732.50 1,732.39 1,732.50 823.9K
13:09 1,732.75 1,732.93 1,732.70 1,732.86 5,183.8K
13:10 1,732.80 1,733.39 1,732.80 1,733.15 1,560.6K
13:11 1,733.18 1,733.18 1,732.81 1,732.81 1,089.9K
13:12 1,733.19 1,733.59 1,733.19 1,733.59 2,218.9K
13:13 1,733.85 1,734.54 1,733.85 1,734.38 5,221.8K
13:14 1,734.98 1,736.21 1,734.98 1,736.00 10,678.3K
13:15 1,735.89 1,736.25 1,735.89 1,735.93 2,483.9K
13:16 1,735.96 1,736.87 1,735.96 1,736.87 2,725.4K
13:17 1,736.79 1,736.97 1,736.50 1,736.77 4,207.0K
13:18 1,736.89 1,737.38 1,736.89 1,737.38 7,815.4K
13:19 1,737.58 1,737.88 1,737.14 1,737.14 6,823.2K
13:20 1,737.27 1,737.68 1,737.17 1,737.43 3,789.1K
13:21 1,737.26 1,737.26 1,736.83 1,736.94 959.2K
13:22 1,736.79 1,736.79 1,736.66 1,736.66 3,593.2K
13:23 1,736.56 1,736.89 1,736.56 1,736.64 3,326.1K
13:24 1,736.30 1,736.30 1,736.05 1,736.10 872.4K
13:25 1,735.86 1,735.93 1,735.07 1,735.07 1,133.8K
13:26 1,735.08 1,735.08 1,734.86 1,734.86 3,319.1K
13:27 1,734.37 1,735.16 1,734.37 1,735.11 3,869.2K
13:28 1,735.18 1,735.61 1,735.18 1,735.61 1,093.9K
13:29 1,735.69 1,735.95 1,735.63 1,735.95 638.9K
13:30 1,736.52 1,736.52 1,735.58 1,735.84 13,976.2K
13:31 1,735.80 1,735.80 1,735.06 1,735.06 4,178.5K
13:32 1,734.42 1,734.42 1,733.24 1,733.24 2,003.5K
13:33 1,733.80 1,733.80 1,732.56 1,732.56 1,879.7K
13:34 1,732.50 1,733.01 1,732.50 1,732.90 1,034.6K
13:35 1,732.78 1,733.66 1,732.78 1,733.66 909.0K
13:36 1,733.61 1,734.20 1,733.61 1,734.20 1,311.1K
13:37 1,734.31 1,734.58 1,734.31 1,734.58 1,657.5K
13:38 1,734.71 1,735.05 1,734.71 1,735.05 1,025.6K
13:39 1,735.08 1,735.19 1,734.97 1,734.97 1,198.3K
13:40 1,735.09 1,735.55 1,735.09 1,735.55 2,132.7K
13:41 1,735.40 1,735.47 1,735.39 1,735.47 622.9K
13:42 1,735.44 1,736.32 1,735.44 1,736.32 963.5K
13:43 1,736.53 1,738.19 1,736.53 1,738.19 4,291.7K
13:44 1,738.77 1,739.00 1,738.66 1,739.00 5,686.2K
13:45 1,738.85 1,739.67 1,738.85 1,739.67 2,638.2K
13:46 1,740.05 1,740.05 1,739.52 1,739.75 1,819.0K
13:47 1,739.99 1,739.99 1,739.38 1,739.38 4,329.6K
13:48 1,739.53 1,739.53 1,739.40 1,739.40 661.6K
13:49 1,739.36 1,739.36 1,739.11 1,739.11 1,314.4K
13:50 1,739.12 1,739.58 1,739.09 1,739.58 2,588.8K
13:51 1,739.45 1,739.60 1,739.40 1,739.60 1,557.6K
13:52 1,739.39 1,739.84 1,739.39 1,739.84 1,152.2K
13:53 1,740.19 1,740.19 1,739.64 1,739.64 2,432.1K
13:54 1,739.34 1,739.65 1,739.34 1,739.65 2,450.1K
13:55 1,739.21 1,739.59 1,739.21 1,739.53 1,032.7K
13:56 1,739.53 1,739.68 1,739.53 1,739.68 956.4K
13:57 1,739.80 1,740.79 1,739.80 1,740.79 2,518.3K
13:58 1,740.89 1,740.95 1,740.82 1,740.83 1,184.9K
13:59 1,740.81 1,740.81 1,740.36 1,740.36 2,405.7K
14:00 1,740.50 1,740.50 1,740.45 1,740.47 1,098.1K
14:01 1,740.25 1,740.62 1,740.22 1,740.62 1,387.9K
14:02 1,740.63 1,741.07 1,740.63 1,740.74 698.6K
14:03 1,740.98 1,741.00 1,740.52 1,740.53 5,162.9K
14:04 1,740.33 1,740.50 1,740.25 1,740.25 1,078.8K
14:05 1,740.50 1,740.50 1,739.87 1,739.87 1,174.9K
14:06 1,739.93 1,739.93 1,738.01 1,738.01 5,307.2K
14:07 1,737.54 1,737.54 1,737.29 1,737.29 2,210.4K
14:08 1,737.87 1,738.03 1,737.63 1,738.03 537.3K
14:09 1,738.61 1,738.67 1,738.52 1,738.52 2,687.3K
14:10 1,738.82 1,739.36 1,738.82 1,738.84 1,156.3K
14:11 1,738.67 1,738.75 1,738.49 1,738.49 2,639.0K
14:12 1,737.18 1,737.18 1,736.00 1,736.00 11,212.2K
14:13 1,735.67 1,735.67 1,734.31 1,734.31 5,037.8K
14:14 1,734.57 1,735.26 1,733.72 1,735.26 5,267.1K
14:15 1,735.08 1,736.88 1,735.08 1,736.88 965.4K
14:16 1,737.43 1,737.43 1,736.98 1,736.98 2,075.7K
14:17 1,737.29 1,737.29 1,736.49 1,736.59 2,342.3K
14:18 1,736.70 1,736.72 1,736.41 1,736.41 835.0K
14:19 1,736.23 1,736.23 1,735.83 1,735.92 1,410.6K
14:20 1,736.06 1,736.06 1,735.32 1,735.37 1,673.2K
14:21 1,736.29 1,736.75 1,736.29 1,736.75 5,081.7K
14:22 1,737.34 1,737.57 1,737.21 1,737.21 2,288.8K
14:23 1,737.35 1,738.50 1,737.35 1,738.39 4,907.3K
14:24 1,738.58 1,738.93 1,738.58 1,738.61 1,757.1K
14:25 1,738.35 1,738.35 1,738.21 1,738.25 1,407.3K
14:26 1,738.55 1,738.55 1,737.93 1,737.99 18,011.6K
14:27 1,737.90 1,738.38 1,737.90 1,738.38 3,100.2K
14:28 1,738.70 1,739.28 1,738.70 1,739.05 5,619.7K
14:29 1,739.01 1,739.18 1,739.00 1,739.18 3,109.8K
14:30 1,739.34 1,739.34 1,739.14 1,739.14 6,250.5K
14:31 1,739.10 1,739.45 1,739.10 1,739.45 2,201.4K
14:32 1,739.47 1,739.51 1,738.32 1,738.32 8,675.8K
14:33 1,738.28 1,738.33 1,737.95 1,737.95 3,496.0K
14:34 1,738.22 1,739.29 1,738.21 1,739.29 2,478.1K
14:35 1,739.90 1,739.90 1,738.98 1,738.98 2,360.6K
14:36 1,739.02 1,739.37 1,738.80 1,739.37 1,198.3K
14:37 1,739.59 1,739.59 1,739.40 1,739.51 3,758.4K
14:38 1,739.77 1,740.28 1,739.77 1,740.22 1,048.7K
14:39 1,740.02 1,740.02 1,739.40 1,739.40 2,547.6K
14:40 1,739.43 1,739.96 1,739.38 1,739.38 2,559.9K
14:41 1,739.52 1,739.52 1,739.01 1,739.11 545.7K
14:42 1,739.15 1,739.77 1,739.15 1,739.77 1,927.3K
14:43 1,739.84 1,740.03 1,739.81 1,739.81 2,759.5K
14:44 1,740.46 1,741.59 1,740.46 1,741.59 8,975.6K
14:45 1,741.48 1,743.09 1,741.48 1,743.09 7,391.4K
14:46 1,743.63 1,744.23 1,743.56 1,743.56 9,280.7K
14:47 1,743.23 1,743.41 1,743.13 1,743.41 3,991.7K
14:48 1,743.86 1,743.86 1,743.15 1,743.15 4,940.9K
14:49 1,743.48 1,743.75 1,743.48 1,743.75 3,848.9K
14:50 1,743.01 1,743.27 1,743.01 1,743.21 1,336.6K
14:51 1,742.79 1,743.16 1,742.78 1,743.16 4,465.1K
14:52 1,742.36 1,742.58 1,742.36 1,742.51 3,617.4K
14:53 1,741.42 1,741.42 1,741.13 1,741.20 4,496.9K
14:54 1,741.49 1,743.11 1,741.49 1,743.11 1,227.1K
14:55 1,742.79 1,742.98 1,742.73 1,742.73 1,612.3K
14:56 1,742.21 1,742.21 1,741.59 1,741.59 2,510.1K
14:57 1,740.92 1,740.92 1,740.53 1,740.88 2,514.7K
14:58 1,741.17 1,742.26 1,741.17 1,742.26 1,946.9K
14:59 1,742.16 1,742.49 1,742.16 1,742.23 917.4K
15:00 1,742.34 1,742.57 1,742.06 1,742.06 2,722.5K
15:01 1,741.93 1,742.08 1,741.82 1,741.90 823.7K
15:02 1,741.63 1,742.87 1,741.63 1,742.87 4,542.0K
15:03 1,742.84 1,742.84 1,742.20 1,742.56 2,286.3K
15:04 1,742.33 1,742.52 1,742.29 1,742.52 1,043.4K
15:05 1,742.74 1,742.74 1,742.67 1,742.67 1,013.4K
15:06 1,742.11 1,742.40 1,741.93 1,741.93 1,250.6K
15:07 1,742.15 1,742.15 1,742.10 1,742.13 347.2K
15:08 1,741.92 1,741.99 1,741.73 1,741.73 821.5K
15:09 1,742.11 1,742.11 1,741.62 1,741.62 811.9K
15:10 1,741.36 1,742.07 1,741.36 1,742.07 1,232.7K
15:11 1,742.40 1,742.82 1,742.38 1,742.38 1,200.7K
15:12 1,741.69 1,742.04 1,741.58 1,742.04 2,395.1K
15:13 1,742.04 1,742.04 1,741.79 1,742.04 2,609.7K
15:14 1,741.99 1,741.99 1,741.41 1,741.41 1,635.4K
15:15 1,741.39 1,741.58 1,741.28 1,741.28 1,408.1K
15:16 1,741.23 1,741.29 1,741.18 1,741.29 1,740.7K
15:17 1,741.25 1,741.30 1,741.21 1,741.30 522.8K
15:18 1,741.19 1,741.83 1,741.19 1,741.81 472.8K
15:19 1,741.71 1,741.71 1,741.48 1,741.48 1,682.6K
15:20 1,741.69 1,741.72 1,741.43 1,741.43 2,237.4K
15:21 1,741.71 1,741.72 1,741.57 1,741.57 1,007.7K
15:22 1,741.22 1,741.35 1,740.90 1,740.90 3,561.8K
15:23 1,740.48 1,740.53 1,740.05 1,740.05 2,079.9K
15:24 1,740.13 1,740.13 1,739.70 1,739.70 894.4K
15:25 1,739.89 1,739.89 1,739.38 1,739.51 4,040.4K
15:26 1,739.88 1,739.97 1,739.65 1,739.65 2,102.2K
15:27 1,739.25 1,739.27 1,738.92 1,738.92 4,878.4K
15:28 1,739.19 1,739.19 1,738.76 1,739.14 2,717.5K
15:29 1,739.25 1,739.25 1,738.83 1,738.88 1,571.1K
15:30 1,738.87 1,738.89 1,738.79 1,738.79 1,039.6K
15:31 1,738.82 1,739.02 1,738.82 1,739.02 1,037.0K
15:32 1,739.00 1,739.69 1,739.00 1,739.69 2,979.5K
15:33 1,740.04 1,740.04 1,739.54 1,739.58 1,065.9K
15:34 1,739.18 1,739.54 1,739.18 1,739.54 664.5K
15:35 1,739.71 1,739.71 1,739.29 1,739.46 1,025.9K
15:36 1,739.21 1,739.21 1,738.68 1,738.85 1,016.0K
15:37 1,738.73 1,738.73 1,738.34 1,738.34 2,180.7K
15:38 1,738.86 1,738.86 1,738.72 1,738.72 673.8K
15:39 1,738.72 1,739.11 1,738.57 1,738.57 1,958.7K
15:40 1,738.39 1,738.44 1,738.30 1,738.30 295.3K
15:41 1,738.49 1,738.49 1,738.47 1,738.47 1,521.1K
15:42 1,739.00 1,739.00 1,738.64 1,738.67 5,903.4K
15:43 1,739.14 1,740.04 1,739.14 1,739.99 3,956.0K
15:44 1,741.39 1,741.81 1,740.77 1,740.77 5,595.5K
15:45 1,740.64 1,740.78 1,740.56 1,740.78 6,315.8K
15:46 1,740.91 1,741.13 1,740.77 1,741.05 1,091.6K
15:47 1,740.87 1,740.87 1,740.50 1,740.50 678.4K
15:48 1,740.74 1,741.42 1,740.74 1,741.15 1,713.2K
15:49 1,741.25 1,741.45 1,741.07 1,741.07 775.3K
15:50 1,741.19 1,741.19 1,740.87 1,740.87 784.7K
15:51 1,740.75 1,741.04 1,740.75 1,741.04 1,032.9K
15:52 1,740.74 1,740.91 1,740.47 1,740.91 1,453.8K
15:53 1,740.93 1,741.09 1,740.57 1,740.57 1,046.0K
15:54 1,740.63 1,740.87 1,740.63 1,740.87 531.4K
15:55 1,740.81 1,741.25 1,740.81 1,741.25 303.3K
15:56 1,741.04 1,741.23 1,741.04 1,741.17 755.6K
15:57 1,741.36 1,741.36 1,741.14 1,741.19 2,618.7K
15:58 1,741.01 1,741.47 1,740.92 1,741.47 4,068.5K
15:59 1,741.57 1,741.57 1,741.32 1,741.35 746.0K
16:00 1,741.52 1,741.66 1,741.15 1,741.66 1,501.7K
16:01 1,741.94 1,741.94 1,741.61 1,741.89 1,647.8K
16:02 1,742.24 1,742.86 1,742.22 1,742.86 8,848.0K
16:03 1,742.76 1,743.08 1,742.76 1,742.91 5,360.3K
16:04 1,743.01 1,743.01 1,742.67 1,742.70 4,363.4K
16:05 1,742.16 1,742.17 1,741.36 1,741.36 2,633.8K
16:06 1,741.41 1,741.41 1,740.00 1,740.00 7,021.5K
16:07 1,740.06 1,740.51 1,740.06 1,740.51 4,798.6K
16:08 1,740.31 1,740.31 1,740.12 1,740.17 2,674.5K
16:09 1,739.70 1,739.70 1,739.33 1,739.59 2,761.2K
16:10 1,739.83 1,740.57 1,739.83 1,740.57 787.5K
16:11 1,740.80 1,741.16 1,740.80 1,740.83 4,159.7K
16:12 1,741.12 1,741.12 1,740.68 1,740.68 2,248.0K
16:13 1,740.45 1,741.26 1,740.45 1,741.20 3,970.5K
16:14 1,741.43 1,741.55 1,741.24 1,741.24 3,312.1K
16:15 1,740.97 1,741.07 1,740.65 1,740.65 5,090.5K
16:16 1,740.45 1,740.51 1,740.38 1,740.44 6,232.3K
16:17 1,740.44 1,740.45 1,740.10 1,740.45 1,337.2K
16:18 1,740.30 1,740.50 1,740.30 1,740.50 2,953.9K
16:19 1,740.59 1,741.01 1,740.59 1,741.01 4,895.0K
16:20 1,740.50 1,740.69 1,740.09 1,740.09 1,313.2K
16:21 1,740.34 1,740.36 1,740.29 1,740.30 2,408.2K
16:22 1,739.41 1,739.41 1,738.93 1,738.93 3,806.8K
16:23 1,738.80 1,738.80 1,737.67 1,737.92 11,272.4K
16:24 1,737.85 1,738.89 1,737.85 1,738.89 5,353.9K
16:25 1,739.07 1,740.55 1,739.07 1,740.55 4,655.2K
16:26 1,740.56 1,740.62 1,740.45 1,740.62 458.7K
16:27 1,740.83 1,741.09 1,740.83 1,741.09 1,431.4K
16:28 1,741.14 1,741.14 1,740.85 1,740.87 804.3K
16:29 1,741.20 1,741.57 1,741.20 1,741.47 3,394.9K
16:30 1,741.15 1,741.34 1,741.11 1,741.34 753.6K
16:31 1,741.30 1,741.60 1,741.30 1,741.50 592.6K
16:32 1,741.49 1,741.73 1,741.49 1,741.70 1,308.1K
16:33 1,741.78 1,741.84 1,741.78 1,741.84 2,476.2K
16:34 1,741.76 1,741.88 1,741.76 1,741.88 1,027.7K
16:35 1,742.02 1,742.09 1,741.88 1,742.09 1,738.3K
16:36 1,741.88 1,743.10 1,741.88 1,743.10 3,089.9K
16:37 1,743.24 1,744.56 1,743.24 1,744.56 5,545.5K
16:38 1,744.57 1,744.86 1,744.57 1,744.86 6,105.2K
16:39 1,744.72 1,745.14 1,744.66 1,745.14 14,688.3K
16:40 1,745.26 1,745.50 1,745.08 1,745.19 10,709.0K
16:41 1,745.33 1,745.44 1,745.16 1,745.44 7,077.5K
16:42 1,745.41 1,745.75 1,745.30 1,745.30 3,982.6K
16:43 1,745.42 1,745.42 1,744.53 1,744.53 10,276.1K
16:44 1,745.48 1,745.87 1,745.39 1,745.87 7,385.9K
16:45 1,745.78 1,745.78 1,745.22 1,745.22 5,721.1K
16:46 1,745.59 1,746.66 1,745.56 1,746.66 6,311.3K
16:47 1,746.73 1,747.41 1,746.73 1,747.41 3,339.4K
16:48 1,747.26 1,747.65 1,747.26 1,747.65 5,220.5K
16:49 1,747.84 1,747.99 1,747.82 1,747.86 3,206.4K
16:50 1,747.60 1,747.72 1,747.26 1,747.26 7,376.4K
16:51 1,746.94 1,746.94 1,746.55 1,746.55 2,830.4K
16:52 1,746.47 1,747.09 1,746.47 1,747.09 24,828.0K
16:53 1,747.68 1,748.36 1,747.68 1,747.88 26,283.9K
16:54 1,747.72 1,748.27 1,747.72 1,748.27 5,482.3K
16:55 1,748.02 1,748.13 1,747.39 1,747.39 1,928.8K
16:56 1,747.39 1,748.15 1,747.39 1,748.15 1,206.7K
16:57 1,748.13 1,748.29 1,747.79 1,747.79 2,077.0K
16:58 1,747.77 1,747.77 1,747.56 1,747.68 3,434.4K
16:59 1,747.75 1,747.91 1,747.75 1,747.91 3,465.8K
17:00 1,748.17 1,748.17 1,747.80 1,747.80 1,125.3K
17:01 1,748.19 1,748.54 1,748.19 1,748.47 4,130.2K
17:02 1,748.79 1,748.91 1,748.11 1,748.11 3,147.4K
17:03 1,747.85 1,747.85 1,746.24 1,746.51 9,116.7K
17:04 1,746.48 1,746.48 1,746.30 1,746.30 2,013.1K
17:05 1,746.44 1,746.49 1,746.15 1,746.49 2,807.7K
17:06 1,746.49 1,747.04 1,746.49 1,747.00 3,562.5K
17:07 1,747.14 1,747.93 1,747.14 1,747.88 7,336.5K
17:08 1,748.12 1,748.12 1,747.29 1,747.29 6,679.7K
17:09 1,747.48 1,748.62 1,747.48 1,747.93 4,804.9K
17:10 1,747.92 1,747.92 1,746.75 1,746.79 3,950.3K
17:11 1,746.52 1,746.54 1,746.39 1,746.39 3,288.0K
17:12 1,746.47 1,746.84 1,745.89 1,745.89 4,469.5K
17:13 1,746.18 1,746.23 1,746.15 1,746.23 3,087.0K
17:14 1,746.50 1,746.63 1,746.08 1,746.08 2,275.3K
17:15 1,746.17 1,747.33 1,746.17 1,746.70 9,541.4K
17:16 1,746.57 1,746.57 1,746.19 1,746.19 963.0K
17:17 1,746.04 1,746.13 1,745.52 1,745.52 1,809.9K
17:18 1,745.82 1,745.92 1,745.70 1,745.70 3,380.0K
17:19 1,745.90 1,745.90 1,745.47 1,745.47 2,200.5K
17:20 1,745.16 1,745.43 1,745.07 1,745.43 4,076.8K
17:21 1,745.45 1,746.46 1,745.16 1,746.46 7,881.0K
17:22 1,746.74 1,747.25 1,746.74 1,747.25 971.1K
17:23 1,747.19 1,747.19 1,746.80 1,746.80 1,609.9K
17:24 1,746.86 1,746.86 1,746.18 1,746.29 639.0K
17:25 1,746.19 1,746.31 1,746.19 1,746.26 217.4K
17:26 1,746.29 1,746.29 1,745.90 1,746.05 656.1K
17:27 1,746.22 1,746.32 1,746.22 1,746.30 917.9K
17:28 1,746.40 1,746.40 1,744.40 1,744.40 3,234.3K
17:29 1,744.43 1,744.43 1,744.30 1,744.31 1,289.9K
17:30 1,744.13 1,744.57 1,744.13 1,744.57 560.1K
17:31 1,744.52 1,744.52 1,743.21 1,743.21 4,043.4K
17:32 1,742.71 1,742.71 1,741.96 1,742.05 8,936.8K
17:33 1,741.86 1,743.60 1,741.86 1,743.59 7,627.7K
17:34 1,743.84 1,744.07 1,743.84 1,744.07 2,481.2K
17:35 1,744.00 1,744.07 1,744.00 1,744.07 5,882.5K
17:36 1,743.94 1,744.38 1,743.94 1,744.38 322.4K
17:37 1,744.38 1,744.95 1,744.38 1,744.95 861.5K
17:38 1,744.93 1,745.04 1,744.93 1,745.04 508.1K
17:39 1,744.78 1,744.78 1,744.57 1,744.57 1,023.5K
17:40 1,744.34 1,744.70 1,744.34 1,744.70 248.9K
17:41 1,744.80 1,744.94 1,744.80 1,744.94 4,217.1K
17:42 1,744.83 1,745.23 1,744.83 1,745.16 2,063.3K
17:43 1,745.21 1,745.58 1,745.21 1,745.58 406.8K
17:44 1,745.48 1,745.64 1,745.35 1,745.35 5,430.5K
17:45 1,744.55 1,744.71 1,744.55 1,744.71 9,280.9K
17:46 1,744.63 1,744.69 1,744.30 1,744.30 5,178.5K
17:47 1,744.27 1,744.28 1,743.85 1,743.85 1,750.6K
17:48 1,743.82 1,744.83 1,743.82 1,744.30 2,350.7K
17:49 1,743.99 1,744.10 1,742.41 1,742.41 3,071.6K
17:50 1,741.76 1,741.76 1,741.07 1,741.07 3,185.9K
17:51 1,741.10 1,741.72 1,741.10 1,741.66 2,059.7K
17:52 1,741.83 1,741.83 1,741.58 1,741.63 993.3K
17:53 1,741.70 1,741.86 1,741.54 1,741.54 370.0K
17:54 1,741.32 1,741.32 1,740.37 1,740.57 2,011.6K
17:55 1,739.36 1,739.36 1,738.68 1,739.23 4,029.7K
17:56 1,739.32 1,740.57 1,739.32 1,740.57 2,860.3K
17:57 1,740.38 1,741.03 1,740.38 1,740.77 460.0K
17:58 1,740.83 1,741.10 1,740.83 1,741.00 399.5K
17:59 1,740.81 1,740.81 1,740.75 1,740.75 419.0K
18:00 1,739.91 1,739.98 1,739.80 1,739.98 9,971.2K
18:01 1,740.18 1,740.47 1,740.18 1,740.47 391.3K
18:02 1,740.36 1,740.40 1,740.35 1,740.40 187.6K
18:03 1,740.62 1,740.62 1,740.15 1,740.23 551.2K
18:04 1,740.18 1,740.32 1,740.18 1,740.32 2,351.5K
18:05 1,740.26 1,740.26 1,738.33 1,738.33 1,096.5K
18:06 1,737.07 1,737.59 1,737.07 1,737.20 2,714.7K
18:07 1,737.19 1,737.97 1,737.19 1,737.97 1,047.6K
18:08 1,738.62 1,738.71 1,738.07 1,738.07 1,318.5K
18:09 1,738.17 1,738.17 1,736.71 1,736.71 3,690.3K
18:10 1,736.42 1,736.42 1,734.72 1,734.72 9,786.8K
18:11 1,734.78 1,734.96 1,734.78 1,734.84 3,810.7K
18:12 1,735.20 1,735.85 1,735.20 1,735.78 3,528.1K
18:13 1,735.28 1,735.97 1,735.07 1,735.97 2,613.2K
18:14 1,735.96 1,736.10 1,735.96 1,735.98 708.5K
18:15 1,735.88 1,736.22 1,735.88 1,735.90 1,426.3K
18:16 1,735.82 1,736.00 1,735.36 1,736.00 2,114.2K
18:17 1,735.89 1,735.89 1,735.78 1,735.87 1,450.5K
18:18 1,735.70 1,736.00 1,735.70 1,735.77 1,869.8K
18:19 1,736.07 1,736.94 1,736.07 1,736.94 960.0K
18:20 1,737.32 1,737.51 1,737.32 1,737.40 1,314.5K
18:21 1,736.89 1,737.15 1,735.40 1,735.40 3,478.7K
18:22 1,735.64 1,735.66 1,735.54 1,735.54 694.7K
18:23 1,735.49 1,735.51 1,735.35 1,735.35 541.0K
18:24 1,735.41 1,735.97 1,735.41 1,735.97 736.7K
18:25 1,736.32 1,736.32 1,735.19 1,735.60 3,206.1K
18:26 1,735.78 1,735.78 1,735.44 1,735.44 2,001.9K
18:27 1,735.23 1,735.23 1,734.88 1,735.09 876.1K
18:28 1,735.18 1,735.40 1,735.18 1,735.40 786.7K
18:29 1,735.27 1,735.92 1,735.27 1,735.92 465.8K
18:30 1,735.90 1,735.90 1,735.58 1,735.58 465.0K
18:31 1,735.50 1,735.89 1,735.50 1,735.65 544.0K
18:32 1,736.07 1,736.21 1,736.02 1,736.21 2,126.9K
18:33 1,736.06 1,736.06 1,735.78 1,735.78 2,117.7K
18:34 1,735.62 1,735.62 1,735.02 1,735.02 714.9K
18:35 1,734.83 1,735.55 1,734.83 1,735.55 2,855.9K
18:36 1,735.38 1,735.38 1,734.36 1,735.07 3,214.8K
18:37 1,734.68 1,734.79 1,734.68 1,734.79 1,089.6K
18:38 1,735.03 1,735.08 1,734.89 1,735.08 1,662.4K
18:39 1,735.15 1,735.71 1,735.15 1,735.66 1,809.1K
18:40 1,735.54 1,735.54 1,735.54 1,735.54 316.8K
18:51 1,732.56 1,732.56 1,732.56 1,732.56 9,592.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available