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 1,740.27 1,753.34 1,740.27 1,753.34 265.2K
09:51 1,758.99 1,758.99 1,758.31 1,758.31 3,475.4K
09:52 1,758.11 1,758.20 1,757.88 1,757.88 967.6K
09:53 1,757.85 1,758.14 1,757.63 1,757.63 2,800.9K
09:54 1,757.81 1,758.07 1,757.75 1,758.07 3,392.9K
09:55 1,758.07 1,758.07 1,757.57 1,757.80 1,049.5K
09:56 1,757.77 1,758.27 1,757.77 1,758.03 920.5K
09:57 1,758.17 1,758.27 1,757.64 1,757.64 2,022.1K
09:58 1,757.59 1,758.16 1,757.59 1,757.93 391.3K
09:59 1,758.25 1,758.97 1,758.22 1,758.97 2,323.6K
10:00 1,758.78 1,765.44 1,758.78 1,765.28 10,612.8K
10:01 1,765.69 1,766.50 1,765.69 1,765.85 8,008.4K
10:02 1,767.98 1,768.72 1,766.78 1,767.79 9,353.4K
10:03 1,764.89 1,765.89 1,764.89 1,765.39 23,264.1K
10:04 1,765.24 1,765.95 1,765.24 1,765.26 5,460.5K
10:05 1,764.70 1,764.89 1,764.27 1,764.89 11,539.2K
10:06 1,764.29 1,764.29 1,763.36 1,763.59 8,304.5K
10:07 1,764.52 1,764.86 1,763.77 1,764.86 6,585.6K
10:08 1,765.48 1,765.59 1,765.13 1,765.55 5,997.5K
10:09 1,766.37 1,768.39 1,766.02 1,768.39 11,193.8K
10:10 1,768.08 1,770.14 1,768.03 1,770.14 10,279.6K
10:11 1,769.05 1,769.36 1,768.99 1,769.36 9,418.2K
10:12 1,770.40 1,770.40 1,770.09 1,770.25 11,311.1K
10:13 1,770.37 1,770.37 1,768.55 1,768.72 6,856.7K
10:14 1,768.67 1,768.86 1,768.41 1,768.41 4,519.6K
10:15 1,768.52 1,768.87 1,768.52 1,768.81 4,597.2K
10:16 1,769.09 1,769.61 1,768.99 1,769.61 5,315.3K
10:17 1,770.72 1,770.72 1,769.03 1,769.41 6,320.8K
10:18 1,769.94 1,770.48 1,769.94 1,770.48 3,775.6K
10:19 1,770.45 1,772.35 1,770.45 1,772.09 8,031.5K
10:20 1,772.35 1,773.10 1,771.82 1,773.10 6,276.9K
10:21 1,773.30 1,773.71 1,773.29 1,773.59 4,323.5K
10:22 1,774.00 1,774.60 1,773.68 1,774.60 12,240.6K
10:23 1,775.40 1,776.31 1,775.40 1,776.31 5,992.3K
10:24 1,776.96 1,776.96 1,776.32 1,776.42 20,799.5K
10:25 1,776.50 1,779.23 1,776.50 1,779.23 7,289.5K
10:26 1,780.26 1,780.26 1,778.71 1,778.71 11,180.7K
10:27 1,779.43 1,779.43 1,778.50 1,778.50 5,176.3K
10:28 1,778.42 1,778.51 1,778.25 1,778.25 4,903.8K
10:29 1,778.35 1,778.93 1,778.35 1,778.93 9,275.3K
10:30 1,779.07 1,780.38 1,779.07 1,780.38 3,638.1K
10:31 1,780.50 1,780.85 1,780.50 1,780.68 7,212.6K
10:32 1,783.95 1,785.65 1,783.95 1,785.65 17,090.0K
10:33 1,786.00 1,786.46 1,785.85 1,785.97 11,376.2K
10:34 1,785.32 1,785.32 1,784.25 1,784.25 3,738.5K
10:35 1,784.68 1,784.68 1,782.33 1,782.61 6,686.3K
10:36 1,782.85 1,784.74 1,782.85 1,784.74 15,279.9K
10:37 1,784.96 1,784.96 1,783.76 1,783.83 16,269.6K
10:38 1,783.44 1,784.07 1,782.83 1,784.07 7,334.9K
10:39 1,783.90 1,783.93 1,783.31 1,783.31 4,572.7K
10:40 1,783.96 1,783.96 1,781.73 1,782.42 15,513.4K
10:41 1,782.19 1,782.19 1,781.28 1,781.28 7,977.8K
10:42 1,781.31 1,783.95 1,781.31 1,783.95 11,761.0K
10:43 1,783.38 1,784.34 1,783.18 1,783.18 10,467.0K
10:44 1,782.85 1,783.46 1,782.50 1,782.50 7,026.2K
10:45 1,783.04 1,783.37 1,783.04 1,783.21 4,414.8K
10:46 1,784.07 1,785.74 1,784.07 1,785.45 11,669.4K
10:47 1,785.47 1,785.68 1,784.52 1,785.68 19,591.1K
10:48 1,785.50 1,785.50 1,784.40 1,784.40 10,992.2K
10:49 1,784.65 1,784.80 1,784.33 1,784.80 3,794.1K
10:50 1,784.93 1,785.01 1,784.66 1,784.66 5,254.8K
10:51 1,785.11 1,785.18 1,784.91 1,784.91 3,869.8K
10:52 1,784.58 1,784.58 1,783.64 1,783.64 14,087.7K
10:53 1,784.70 1,784.70 1,783.72 1,783.72 8,742.1K
10:54 1,783.27 1,783.49 1,783.25 1,783.25 5,425.6K
10:55 1,783.30 1,784.23 1,783.30 1,783.84 4,105.8K
10:56 1,783.84 1,783.84 1,782.59 1,782.59 5,943.4K
10:57 1,783.19 1,783.89 1,783.05 1,783.89 5,883.1K
10:58 1,783.26 1,783.35 1,783.09 1,783.09 3,450.3K
10:59 1,783.00 1,783.30 1,782.58 1,782.58 4,579.3K
11:00 1,782.53 1,783.32 1,782.53 1,783.11 3,497.1K
11:01 1,783.37 1,783.37 1,783.15 1,783.15 6,268.6K
11:02 1,783.62 1,783.80 1,783.62 1,783.73 3,307.4K
11:03 1,783.43 1,783.61 1,783.40 1,783.61 5,079.0K
11:04 1,782.91 1,784.11 1,782.91 1,784.11 11,363.8K
11:05 1,783.89 1,784.14 1,783.43 1,783.65 6,327.6K
11:06 1,783.77 1,783.77 1,783.55 1,783.55 2,839.2K
11:07 1,783.37 1,783.84 1,783.37 1,783.40 4,202.0K
11:08 1,783.12 1,783.52 1,783.07 1,783.07 3,847.9K
11:09 1,782.84 1,782.84 1,780.92 1,781.19 13,006.0K
11:10 1,780.45 1,781.15 1,780.37 1,780.37 5,700.2K
11:11 1,780.14 1,780.64 1,780.14 1,780.64 3,341.1K
11:12 1,780.93 1,781.73 1,780.93 1,781.73 6,021.2K
11:13 1,781.64 1,781.64 1,781.03 1,781.03 3,734.4K
11:14 1,780.42 1,780.77 1,780.42 1,780.61 2,110.6K
11:15 1,780.61 1,780.61 1,780.29 1,780.55 4,057.7K
11:16 1,780.40 1,781.35 1,780.40 1,781.23 1,095.4K
11:17 1,781.74 1,781.95 1,781.63 1,781.85 16,794.5K
11:18 1,781.59 1,781.82 1,781.59 1,781.65 3,743.1K
11:19 1,781.64 1,782.05 1,781.64 1,782.05 1,484.3K
11:20 1,782.21 1,782.21 1,781.90 1,781.90 3,504.5K
11:21 1,781.58 1,782.01 1,781.58 1,782.01 3,222.6K
11:22 1,781.72 1,781.72 1,781.39 1,781.49 1,076.9K
11:23 1,781.13 1,781.13 1,780.33 1,780.33 2,348.3K
11:24 1,780.60 1,780.60 1,780.10 1,780.10 5,346.9K
11:25 1,780.03 1,780.03 1,779.82 1,780.02 2,868.0K
11:26 1,779.50 1,779.50 1,778.31 1,778.31 6,090.4K
11:27 1,778.22 1,778.49 1,778.18 1,778.18 5,797.5K
11:28 1,778.70 1,779.17 1,778.70 1,779.17 4,026.0K
11:29 1,779.12 1,779.41 1,778.89 1,778.89 8,185.9K
11:30 1,778.80 1,778.92 1,778.56 1,778.92 6,693.1K
11:31 1,781.23 1,781.56 1,781.23 1,781.56 4,451.5K
11:32 1,781.65 1,781.65 1,781.50 1,781.50 1,583.8K
11:33 1,781.56 1,781.76 1,781.13 1,781.76 1,253.5K
11:34 1,781.73 1,781.95 1,781.61 1,781.61 1,162.0K
11:35 1,781.97 1,782.56 1,781.97 1,782.56 1,576.3K
11:36 1,782.81 1,782.91 1,782.74 1,782.91 8,193.2K
11:37 1,783.17 1,783.88 1,783.17 1,783.88 3,628.0K
11:38 1,784.00 1,784.64 1,784.00 1,784.56 2,797.4K
11:39 1,784.46 1,784.60 1,784.40 1,784.40 7,671.9K
11:40 1,784.69 1,785.07 1,784.64 1,785.05 5,008.8K
11:41 1,784.97 1,785.40 1,784.97 1,785.29 4,391.2K
11:42 1,785.38 1,785.39 1,785.07 1,785.07 1,781.9K
11:43 1,785.31 1,785.31 1,785.05 1,785.05 3,708.9K
11:44 1,785.28 1,785.55 1,785.28 1,785.55 2,464.1K
11:45 1,785.75 1,786.18 1,785.75 1,786.18 3,209.8K
11:46 1,787.09 1,787.41 1,786.75 1,786.75 6,824.0K
11:47 1,786.70 1,787.33 1,786.70 1,787.04 4,926.5K
11:48 1,787.39 1,787.97 1,787.39 1,787.97 10,312.9K
11:49 1,788.37 1,788.49 1,788.35 1,788.49 3,301.4K
11:50 1,788.94 1,788.94 1,788.37 1,788.37 4,791.7K
11:51 1,788.64 1,788.73 1,788.24 1,788.24 5,684.9K
11:52 1,788.44 1,788.66 1,788.44 1,788.48 1,704.9K
11:53 1,788.05 1,788.50 1,788.05 1,788.36 2,010.3K
11:54 1,788.10 1,788.34 1,788.10 1,788.31 2,614.8K
11:55 1,788.10 1,788.60 1,788.10 1,788.60 5,106.0K
11:56 1,788.36 1,788.68 1,788.18 1,788.68 2,714.1K
11:57 1,788.77 1,788.77 1,788.53 1,788.63 9,141.1K
11:58 1,788.57 1,788.57 1,788.35 1,788.49 2,189.9K
11:59 1,788.91 1,788.91 1,788.32 1,788.32 7,977.0K
12:00 1,788.51 1,789.30 1,788.49 1,789.14 5,825.6K
12:01 1,789.37 1,789.37 1,788.33 1,788.33 5,583.6K
12:02 1,787.84 1,787.85 1,787.50 1,787.60 9,276.0K
12:03 1,787.64 1,787.77 1,786.79 1,786.79 7,365.5K
12:04 1,786.00 1,786.53 1,786.00 1,786.29 4,812.8K
12:05 1,786.49 1,786.49 1,784.41 1,784.41 9,964.1K
12:06 1,784.50 1,784.54 1,784.48 1,784.52 8,570.5K
12:07 1,784.44 1,785.07 1,784.44 1,784.97 2,743.9K
12:08 1,785.26 1,786.36 1,785.26 1,786.36 2,597.0K
12:09 1,786.44 1,786.54 1,785.81 1,785.86 2,003.1K
12:10 1,785.96 1,785.96 1,785.83 1,785.90 2,912.1K
12:11 1,785.93 1,786.61 1,785.93 1,786.61 622.3K
12:12 1,786.62 1,786.62 1,785.38 1,785.38 3,539.7K
12:13 1,786.27 1,786.57 1,785.78 1,785.78 5,469.9K
12:14 1,785.41 1,785.65 1,785.04 1,785.42 5,096.6K
12:15 1,785.57 1,785.57 1,785.01 1,785.32 3,905.6K
12:16 1,784.94 1,785.67 1,784.94 1,785.61 1,383.1K
12:17 1,785.48 1,785.84 1,785.32 1,785.56 2,307.8K
12:18 1,785.50 1,786.24 1,785.50 1,786.24 1,846.3K
12:19 1,786.14 1,786.29 1,786.14 1,786.24 1,660.9K
12:20 1,785.97 1,785.97 1,785.76 1,785.80 1,272.0K
12:21 1,786.08 1,786.34 1,785.40 1,785.57 10,377.4K
12:22 1,785.56 1,785.98 1,785.56 1,785.87 3,434.4K
12:23 1,786.08 1,786.13 1,785.86 1,785.86 1,687.5K
12:24 1,785.96 1,786.53 1,785.93 1,786.53 9,427.6K
12:25 1,786.44 1,786.44 1,786.23 1,786.23 870.0K
12:26 1,786.53 1,786.60 1,786.29 1,786.29 1,232.3K
12:27 1,786.26 1,786.26 1,786.09 1,786.09 1,610.8K
12:28 1,785.62 1,785.62 1,785.06 1,785.28 3,591.8K
12:29 1,785.23 1,785.27 1,784.48 1,785.27 1,567.3K
12:30 1,785.64 1,786.24 1,785.64 1,786.24 2,753.3K
12:31 1,786.27 1,786.38 1,786.27 1,786.30 1,384.4K
12:32 1,786.23 1,786.57 1,786.21 1,786.57 2,133.8K
12:33 1,786.52 1,786.52 1,785.96 1,786.30 1,461.6K
12:34 1,786.29 1,786.61 1,786.29 1,786.61 1,104.9K
12:35 1,786.01 1,786.01 1,784.20 1,784.39 6,226.1K
12:36 1,784.30 1,784.74 1,784.30 1,784.74 5,857.3K
12:37 1,784.99 1,785.40 1,784.99 1,785.40 1,247.9K
12:38 1,785.62 1,785.88 1,785.45 1,785.88 7,571.5K
12:39 1,785.76 1,785.80 1,785.51 1,785.51 6,178.2K
12:40 1,784.95 1,784.95 1,784.23 1,784.23 2,603.1K
12:41 1,784.40 1,784.40 1,783.12 1,783.24 10,949.2K
12:42 1,782.79 1,782.82 1,782.61 1,782.82 3,506.3K
12:43 1,782.79 1,782.89 1,782.46 1,782.46 2,217.2K
12:44 1,782.28 1,782.34 1,782.07 1,782.07 1,720.3K
12:45 1,782.13 1,782.49 1,782.13 1,782.49 1,650.6K
12:46 1,782.52 1,782.52 1,782.35 1,782.38 2,579.6K
12:47 1,781.76 1,781.89 1,781.76 1,781.89 2,066.9K
12:48 1,781.84 1,782.16 1,781.84 1,781.96 1,142.1K
12:49 1,782.01 1,782.62 1,782.01 1,782.43 9,412.4K
12:50 1,782.39 1,782.86 1,782.39 1,782.60 3,825.4K
12:51 1,782.71 1,782.82 1,782.45 1,782.53 1,703.3K
12:52 1,782.67 1,782.88 1,782.54 1,782.88 6,690.7K
12:53 1,782.70 1,783.19 1,782.70 1,783.19 2,027.7K
12:54 1,783.10 1,783.10 1,782.90 1,782.90 936.4K
12:55 1,782.85 1,783.27 1,782.80 1,783.27 4,287.0K
12:56 1,783.10 1,783.12 1,783.08 1,783.08 1,021.4K
12:57 1,783.10 1,783.27 1,782.92 1,783.27 3,013.3K
12:58 1,782.98 1,783.14 1,782.73 1,782.97 1,863.1K
12:59 1,782.97 1,782.97 1,782.33 1,782.33 1,287.5K
13:00 1,782.27 1,782.84 1,782.19 1,782.84 3,132.0K
13:01 1,782.73 1,782.73 1,782.48 1,782.50 2,589.4K
13:02 1,782.31 1,782.54 1,782.10 1,782.54 1,265.1K
13:03 1,782.46 1,782.68 1,782.46 1,782.61 1,293.7K
13:04 1,782.28 1,782.61 1,782.23 1,782.23 1,176.7K
13:05 1,782.14 1,782.42 1,782.03 1,782.42 3,062.1K
13:06 1,782.20 1,782.70 1,782.20 1,782.70 957.4K
13:07 1,782.21 1,782.45 1,782.21 1,782.45 1,929.8K
13:08 1,782.31 1,783.15 1,782.31 1,783.02 1,967.4K
13:09 1,783.17 1,783.25 1,783.17 1,783.25 3,148.3K
13:10 1,783.20 1,783.44 1,783.11 1,783.11 1,325.4K
13:11 1,782.94 1,783.01 1,782.94 1,783.01 1,018.2K
13:12 1,782.81 1,782.81 1,782.52 1,782.67 694.6K
13:13 1,782.45 1,782.62 1,782.44 1,782.62 1,846.4K
13:14 1,782.59 1,782.72 1,782.59 1,782.69 1,116.8K
13:15 1,782.76 1,782.83 1,782.40 1,782.68 1,888.7K
13:16 1,782.60 1,782.63 1,782.35 1,782.63 4,622.4K
13:17 1,782.68 1,782.77 1,782.52 1,782.52 626.9K
13:18 1,782.43 1,782.51 1,782.38 1,782.38 4,535.8K
13:19 1,782.20 1,782.45 1,782.20 1,782.32 880.5K
13:20 1,782.37 1,782.40 1,782.06 1,782.36 1,135.9K
13:21 1,781.92 1,781.92 1,781.26 1,781.26 1,753.0K
13:22 1,781.54 1,783.04 1,781.54 1,782.40 14,672.2K
13:23 1,782.20 1,782.67 1,782.20 1,782.65 7,385.5K
13:24 1,782.31 1,783.07 1,782.31 1,783.07 13,629.1K
13:25 1,783.28 1,783.36 1,782.80 1,782.80 3,801.6K
13:26 1,782.75 1,782.86 1,782.52 1,782.52 2,491.8K
13:27 1,782.22 1,783.09 1,782.22 1,782.55 4,697.1K
13:28 1,782.17 1,782.17 1,781.72 1,781.86 4,729.5K
13:29 1,781.27 1,781.27 1,780.64 1,781.07 10,561.6K
13:30 1,781.02 1,781.66 1,780.60 1,781.66 3,368.3K
13:31 1,781.80 1,782.35 1,781.80 1,782.35 6,522.0K
13:32 1,782.24 1,782.24 1,781.91 1,782.04 2,465.8K
13:33 1,781.72 1,782.49 1,781.72 1,782.49 3,153.7K
13:34 1,783.41 1,783.98 1,783.38 1,783.98 13,728.2K
13:35 1,784.08 1,784.85 1,784.08 1,784.82 13,364.9K
13:36 1,784.94 1,784.94 1,784.73 1,784.82 5,692.7K
13:37 1,784.65 1,784.65 1,783.86 1,784.57 7,657.1K
13:38 1,784.35 1,784.35 1,784.19 1,784.35 7,545.4K
13:39 1,784.23 1,784.32 1,784.11 1,784.11 2,407.7K
13:40 1,783.82 1,783.95 1,783.48 1,783.95 4,389.8K
13:41 1,783.62 1,783.90 1,783.48 1,783.48 4,263.9K
13:42 1,783.41 1,783.48 1,783.38 1,783.38 3,492.6K
13:43 1,783.26 1,783.87 1,783.25 1,783.87 4,760.3K
13:44 1,783.94 1,784.10 1,783.88 1,784.09 2,469.9K
13:45 1,784.49 1,785.26 1,784.49 1,785.26 4,407.0K
13:46 1,785.32 1,785.67 1,785.17 1,785.20 15,523.4K
13:47 1,785.38 1,785.91 1,785.38 1,785.63 7,258.4K
13:48 1,785.76 1,785.84 1,785.75 1,785.83 2,363.6K
13:49 1,786.02 1,786.04 1,785.81 1,785.81 2,979.6K
13:50 1,785.63 1,785.85 1,785.57 1,785.85 4,679.9K
13:51 1,785.74 1,785.74 1,785.44 1,785.44 2,640.5K
13:52 1,785.30 1,786.06 1,785.30 1,786.06 3,375.2K
13:53 1,786.17 1,786.25 1,786.08 1,786.08 2,877.3K
13:54 1,786.29 1,786.54 1,786.29 1,786.48 1,132.8K
13:55 1,786.52 1,786.52 1,786.17 1,786.17 2,921.5K
13:56 1,786.16 1,786.16 1,785.82 1,785.82 791.5K
13:57 1,785.85 1,785.85 1,785.74 1,785.74 1,556.7K
13:58 1,785.62 1,785.62 1,785.42 1,785.42 1,621.5K
13:59 1,785.16 1,785.34 1,785.16 1,785.30 1,387.6K
14:00 1,785.30 1,785.30 1,784.81 1,784.81 1,878.0K
14:01 1,784.83 1,784.83 1,784.72 1,784.80 1,198.6K
14:02 1,784.17 1,784.36 1,783.18 1,783.18 4,916.6K
14:03 1,782.95 1,782.95 1,781.74 1,782.05 4,868.7K
14:04 1,781.48 1,781.48 1,780.64 1,780.73 7,570.0K
14:05 1,780.19 1,782.03 1,780.19 1,782.02 6,971.5K
14:06 1,783.97 1,783.97 1,783.09 1,783.65 5,589.0K
14:07 1,784.15 1,784.35 1,783.96 1,784.35 3,983.0K
14:08 1,784.33 1,784.48 1,784.26 1,784.48 1,636.0K
14:09 1,784.15 1,784.27 1,784.09 1,784.15 1,019.7K
14:10 1,783.99 1,784.94 1,783.92 1,784.94 5,439.6K
14:11 1,784.99 1,785.15 1,784.99 1,785.08 1,118.0K
14:12 1,784.99 1,786.01 1,784.99 1,785.88 5,365.0K
14:13 1,786.46 1,786.46 1,786.18 1,786.18 3,081.1K
14:14 1,786.03 1,787.67 1,786.03 1,787.67 7,450.8K
14:15 1,787.50 1,787.95 1,787.50 1,787.95 4,121.8K
14:16 1,788.33 1,788.33 1,786.77 1,786.84 6,882.1K
14:17 1,786.91 1,786.91 1,786.46 1,786.46 3,541.4K
14:18 1,786.85 1,787.53 1,786.85 1,787.33 8,219.3K
14:19 1,786.73 1,787.66 1,786.73 1,787.66 8,075.9K
14:20 1,787.99 1,788.45 1,787.99 1,788.00 2,754.3K
14:21 1,787.73 1,788.66 1,787.73 1,788.61 13,752.9K
14:22 1,788.73 1,788.73 1,788.04 1,788.04 4,372.9K
14:23 1,787.98 1,788.16 1,787.72 1,787.72 4,616.3K
14:24 1,788.07 1,788.07 1,787.58 1,787.63 3,970.6K
14:25 1,787.76 1,787.76 1,787.47 1,787.47 1,055.5K
14:26 1,787.48 1,788.02 1,787.48 1,788.02 2,491.1K
14:27 1,788.49 1,789.15 1,788.49 1,788.90 5,656.7K
14:28 1,789.25 1,790.00 1,789.25 1,789.86 19,699.9K
14:29 1,790.01 1,790.27 1,789.90 1,790.05 3,502.9K
14:30 1,790.11 1,790.21 1,790.09 1,790.09 3,040.2K
14:31 1,789.93 1,790.31 1,789.78 1,790.31 6,487.3K
14:32 1,790.01 1,790.99 1,790.01 1,790.87 4,249.7K
14:33 1,790.79 1,790.79 1,789.91 1,789.91 1,786.2K
14:34 1,790.08 1,790.58 1,790.08 1,790.31 1,798.4K
14:35 1,790.12 1,790.12 1,789.86 1,789.86 2,638.0K
14:36 1,790.12 1,790.12 1,789.65 1,789.65 1,954.3K
14:37 1,789.90 1,790.09 1,789.87 1,789.91 1,696.6K
14:38 1,789.95 1,789.95 1,789.47 1,789.47 3,028.4K
14:39 1,789.44 1,789.86 1,789.17 1,789.86 3,163.3K
14:40 1,789.89 1,789.93 1,789.79 1,789.79 1,931.1K
14:41 1,789.88 1,790.05 1,789.88 1,790.05 1,850.7K
14:42 1,789.79 1,789.95 1,789.79 1,789.91 3,999.0K
14:43 1,789.91 1,789.91 1,789.74 1,789.74 1,921.6K
14:44 1,789.59 1,789.72 1,789.42 1,789.53 6,579.9K
14:45 1,789.64 1,789.64 1,789.01 1,789.10 2,128.2K
14:46 1,788.97 1,788.97 1,788.46 1,788.46 4,116.9K
14:47 1,788.34 1,788.52 1,788.34 1,788.40 5,323.9K
14:48 1,788.37 1,788.57 1,788.25 1,788.25 3,602.9K
14:49 1,788.03 1,788.03 1,787.69 1,787.86 3,935.8K
14:50 1,787.76 1,787.76 1,785.64 1,785.64 20,068.5K
14:51 1,786.19 1,786.78 1,786.19 1,786.78 3,842.3K
14:52 1,786.80 1,787.07 1,786.80 1,786.82 1,715.5K
14:53 1,786.93 1,786.99 1,786.72 1,786.72 1,700.6K
14:54 1,786.91 1,786.91 1,786.24 1,786.34 11,603.7K
14:55 1,786.32 1,786.37 1,786.25 1,786.25 1,950.2K
14:56 1,786.39 1,786.66 1,786.39 1,786.66 2,523.9K
14:57 1,786.63 1,786.68 1,786.28 1,786.44 3,493.9K
14:58 1,786.44 1,786.45 1,786.41 1,786.45 1,428.8K
14:59 1,786.87 1,786.87 1,786.57 1,786.57 1,277.9K
15:00 1,786.51 1,786.94 1,786.51 1,786.94 1,141.8K
15:01 1,786.95 1,787.25 1,786.95 1,787.18 2,324.2K
15:02 1,787.49 1,787.49 1,787.08 1,787.08 2,661.0K
15:03 1,787.11 1,787.19 1,787.11 1,787.19 742.9K
15:04 1,787.11 1,787.21 1,786.85 1,786.93 2,695.5K
15:05 1,786.84 1,786.84 1,786.70 1,786.70 991.5K
15:06 1,786.45 1,786.45 1,786.31 1,786.31 2,374.5K
15:07 1,786.27 1,786.91 1,786.27 1,786.91 1,925.9K
15:08 1,786.79 1,787.22 1,786.77 1,787.22 3,114.3K
15:09 1,786.78 1,786.79 1,786.26 1,786.54 7,749.1K
15:10 1,786.78 1,787.23 1,786.78 1,787.14 4,339.5K
15:11 1,787.38 1,787.44 1,787.24 1,787.24 6,031.6K
15:12 1,787.35 1,787.50 1,787.28 1,787.28 1,625.2K
15:13 1,787.42 1,787.44 1,787.33 1,787.36 2,814.8K
15:14 1,787.18 1,787.18 1,786.17 1,786.17 1,846.8K
15:15 1,786.28 1,786.28 1,785.78 1,785.78 1,032.1K
15:16 1,786.10 1,786.27 1,786.09 1,786.09 11,559.9K
15:17 1,787.64 1,787.64 1,787.19 1,787.24 2,756.5K
15:18 1,787.20 1,787.29 1,787.14 1,787.29 2,752.2K
15:19 1,787.73 1,787.73 1,787.37 1,787.37 2,896.9K
15:20 1,787.09 1,787.57 1,787.09 1,787.45 2,185.1K
15:21 1,787.49 1,787.49 1,786.89 1,786.89 3,014.3K
15:22 1,786.82 1,786.88 1,785.70 1,785.70 8,802.1K
15:23 1,785.51 1,785.51 1,785.21 1,785.24 1,219.0K
15:24 1,784.59 1,784.69 1,784.59 1,784.67 9,042.7K
15:25 1,784.85 1,784.85 1,784.44 1,784.51 5,492.8K
15:26 1,784.10 1,784.10 1,783.60 1,783.60 4,010.6K
15:27 1,783.72 1,783.72 1,783.14 1,783.34 2,350.7K
15:28 1,782.60 1,782.76 1,781.97 1,781.97 3,913.2K
15:29 1,781.36 1,781.87 1,781.36 1,781.62 1,318.6K
15:30 1,781.57 1,781.62 1,780.91 1,780.91 7,546.4K
15:31 1,780.87 1,781.53 1,780.84 1,781.53 3,340.5K
15:32 1,781.83 1,782.63 1,781.83 1,782.39 3,148.3K
15:33 1,781.81 1,781.92 1,781.57 1,781.92 4,596.8K
15:34 1,781.88 1,782.08 1,781.88 1,782.08 744.8K
15:35 1,782.05 1,782.09 1,781.40 1,781.40 2,479.6K
15:36 1,781.54 1,781.92 1,781.46 1,781.92 1,238.6K
15:37 1,781.85 1,782.13 1,781.85 1,782.13 1,021.3K
15:38 1,781.97 1,781.97 1,781.56 1,781.56 2,040.5K
15:39 1,781.37 1,782.15 1,781.37 1,782.15 1,098.5K
15:40 1,782.43 1,782.58 1,782.14 1,782.14 2,335.3K
15:41 1,782.16 1,782.16 1,781.92 1,782.11 1,247.5K
15:42 1,781.95 1,781.95 1,781.10 1,781.10 2,883.6K
15:43 1,781.19 1,781.27 1,780.79 1,780.79 3,485.8K
15:44 1,780.71 1,780.71 1,780.56 1,780.66 2,485.6K
15:45 1,780.69 1,780.69 1,780.50 1,780.68 3,703.4K
15:46 1,780.91 1,780.91 1,780.70 1,780.70 1,845.4K
15:47 1,780.89 1,780.93 1,780.83 1,780.93 1,329.8K
15:48 1,780.93 1,780.93 1,780.05 1,780.05 8,552.8K
15:49 1,780.22 1,780.35 1,779.89 1,779.89 1,478.2K
15:50 1,779.83 1,780.08 1,779.83 1,780.05 2,978.5K
15:51 1,779.70 1,779.86 1,779.57 1,779.57 2,381.2K
15:52 1,779.87 1,781.32 1,779.87 1,781.32 4,174.4K
15:53 1,780.98 1,781.19 1,780.69 1,780.95 7,931.8K
15:54 1,780.79 1,781.31 1,780.57 1,781.19 2,123.9K
15:55 1,781.04 1,781.30 1,781.01 1,781.01 1,255.9K
15:56 1,780.90 1,781.30 1,780.90 1,781.30 3,384.7K
15:57 1,781.31 1,782.13 1,781.31 1,782.12 5,632.0K
15:58 1,781.71 1,781.71 1,780.98 1,781.27 2,307.8K
15:59 1,781.13 1,781.29 1,781.13 1,781.16 1,542.2K
16:00 1,781.29 1,782.60 1,781.29 1,782.54 3,929.7K
16:01 1,782.46 1,782.48 1,782.32 1,782.36 828.6K
16:02 1,782.49 1,782.49 1,782.17 1,782.32 975.9K
16:03 1,782.29 1,782.29 1,782.20 1,782.21 1,115.9K
16:04 1,782.27 1,782.27 1,781.59 1,781.59 2,343.2K
16:05 1,781.86 1,782.33 1,781.86 1,782.00 1,564.2K
16:06 1,781.92 1,782.33 1,781.92 1,782.33 2,308.6K
16:07 1,782.46 1,782.71 1,782.46 1,782.71 548.1K
16:08 1,782.75 1,783.28 1,782.75 1,782.77 1,300.0K
16:09 1,782.71 1,782.93 1,782.71 1,782.74 1,651.5K
16:10 1,782.76 1,782.76 1,782.72 1,782.74 1,111.0K
16:11 1,782.57 1,782.90 1,782.57 1,782.90 1,483.2K
16:12 1,782.82 1,782.93 1,782.71 1,782.93 764.3K
16:13 1,782.70 1,782.83 1,782.70 1,782.83 1,512.4K
16:14 1,783.03 1,783.03 1,782.87 1,782.90 822.8K
16:15 1,782.63 1,782.79 1,782.56 1,782.56 1,013.8K
16:16 1,782.36 1,782.41 1,782.05 1,782.05 1,068.2K
16:17 1,782.07 1,782.07 1,781.95 1,782.03 830.6K
16:18 1,781.99 1,781.99 1,781.78 1,781.78 1,079.7K
16:19 1,780.95 1,781.68 1,780.95 1,781.68 2,162.6K
16:20 1,781.60 1,781.69 1,781.51 1,781.51 1,499.2K
16:21 1,781.77 1,781.77 1,781.40 1,781.64 3,731.2K
16:22 1,781.52 1,781.75 1,781.52 1,781.75 3,420.2K
16:23 1,782.14 1,782.14 1,782.04 1,782.07 2,905.2K
16:24 1,781.96 1,782.39 1,781.96 1,782.39 1,701.4K
16:25 1,782.17 1,782.60 1,782.11 1,782.60 3,131.0K
16:26 1,783.28 1,783.77 1,783.28 1,783.77 4,606.4K
16:27 1,783.61 1,783.70 1,783.53 1,783.53 8,283.6K
16:28 1,783.48 1,783.67 1,783.48 1,783.53 3,018.3K
16:29 1,783.36 1,784.34 1,783.13 1,784.34 8,911.9K
16:30 1,784.57 1,785.83 1,784.57 1,785.83 8,650.8K
16:31 1,786.18 1,786.18 1,785.46 1,785.46 5,197.9K
16:32 1,785.25 1,785.56 1,785.25 1,785.56 5,159.3K
16:33 1,785.41 1,785.99 1,785.14 1,785.14 3,877.6K
16:34 1,785.54 1,785.75 1,785.54 1,785.65 4,046.4K
16:35 1,785.80 1,786.18 1,785.66 1,786.18 3,965.8K
16:36 1,786.00 1,786.23 1,786.00 1,786.23 2,436.3K
16:37 1,786.44 1,786.44 1,785.78 1,786.14 4,427.0K
16:38 1,786.20 1,786.29 1,786.20 1,786.25 836.9K
16:39 1,786.49 1,786.49 1,786.29 1,786.40 2,936.1K
16:40 1,786.41 1,786.60 1,786.41 1,786.60 3,095.3K
16:41 1,786.63 1,787.46 1,786.63 1,787.46 4,676.0K
16:42 1,787.54 1,787.88 1,787.54 1,787.88 1,878.3K
16:43 1,787.95 1,788.00 1,787.95 1,787.98 4,379.6K
16:44 1,788.07 1,788.68 1,787.95 1,788.68 11,052.6K
16:45 1,788.45 1,788.85 1,788.45 1,788.75 2,131.9K
16:46 1,788.65 1,788.85 1,788.27 1,788.27 1,501.2K
16:47 1,788.11 1,788.11 1,787.83 1,787.83 2,920.5K
16:48 1,787.47 1,787.96 1,787.47 1,787.96 1,358.2K
16:49 1,787.87 1,788.05 1,787.87 1,787.89 1,766.8K
16:50 1,788.10 1,788.10 1,787.59 1,787.59 681.8K
16:51 1,788.46 1,788.46 1,788.22 1,788.34 2,022.0K
16:52 1,788.32 1,788.61 1,788.32 1,788.44 1,034.4K
16:53 1,788.07 1,788.07 1,787.82 1,787.90 942.1K
16:54 1,788.00 1,788.00 1,787.46 1,787.51 1,975.2K
16:55 1,787.46 1,787.76 1,787.43 1,787.76 1,233.9K
16:56 1,787.43 1,788.02 1,787.43 1,788.02 15,510.5K
16:57 1,788.10 1,788.24 1,787.66 1,787.66 7,726.7K
16:58 1,787.71 1,787.85 1,787.57 1,787.79 2,081.1K
16:59 1,787.99 1,788.11 1,787.82 1,788.11 1,098.7K
17:00 1,787.73 1,787.97 1,787.67 1,787.78 3,673.4K
17:01 1,787.85 1,788.34 1,787.85 1,788.28 3,546.1K
17:02 1,788.19 1,788.29 1,788.05 1,788.29 3,260.7K
17:03 1,788.17 1,788.25 1,788.00 1,788.25 1,850.2K
17:04 1,788.30 1,788.32 1,788.19 1,788.32 2,003.6K
17:05 1,788.13 1,788.13 1,787.71 1,787.71 3,369.8K
17:06 1,787.17 1,787.28 1,786.93 1,787.28 1,732.3K
17:07 1,787.02 1,787.39 1,787.02 1,787.39 1,404.3K
17:08 1,787.20 1,787.63 1,787.08 1,787.08 1,292.1K
17:09 1,787.00 1,787.00 1,785.49 1,785.49 16,959.3K
17:10 1,785.57 1,786.20 1,785.57 1,786.03 2,220.2K
17:11 1,786.20 1,786.23 1,786.03 1,786.03 1,735.4K
17:12 1,786.25 1,786.73 1,786.25 1,786.73 6,978.9K
17:13 1,786.56 1,786.99 1,786.56 1,786.99 2,459.9K
17:14 1,786.79 1,786.85 1,786.79 1,786.82 4,042.0K
17:15 1,787.00 1,787.00 1,786.21 1,786.21 1,489.0K
17:16 1,786.35 1,786.68 1,786.35 1,786.68 1,645.7K
17:17 1,786.65 1,786.87 1,786.65 1,786.76 861.3K
17:18 1,786.61 1,786.69 1,786.45 1,786.69 1,502.5K
17:19 1,786.69 1,786.79 1,786.29 1,786.29 2,670.4K
17:20 1,786.34 1,786.55 1,785.86 1,785.86 12,080.0K
17:21 1,785.92 1,786.60 1,785.92 1,786.60 1,509.5K
17:22 1,786.17 1,786.17 1,785.80 1,785.80 1,030.4K
17:23 1,785.88 1,786.71 1,785.88 1,786.71 1,229.2K
17:24 1,786.34 1,786.34 1,786.00 1,786.00 573.0K
17:25 1,786.12 1,786.22 1,786.01 1,786.01 1,111.2K
17:26 1,786.19 1,786.36 1,786.08 1,786.36 866.5K
17:27 1,786.09 1,786.30 1,786.06 1,786.06 4,365.9K
17:28 1,786.11 1,786.11 1,785.75 1,785.75 1,598.3K
17:29 1,785.57 1,785.89 1,785.57 1,785.58 1,219.5K
17:30 1,785.49 1,785.49 1,784.91 1,784.91 1,276.4K
17:31 1,784.70 1,785.21 1,784.70 1,785.03 1,027.3K
17:32 1,785.18 1,785.36 1,785.18 1,785.32 1,291.2K
17:33 1,785.42 1,785.62 1,785.42 1,785.52 4,494.5K
17:34 1,785.59 1,785.59 1,785.45 1,785.55 966.4K
17:35 1,785.61 1,785.61 1,785.31 1,785.31 769.6K
17:36 1,784.77 1,785.04 1,784.68 1,785.04 1,178.3K
17:37 1,784.91 1,785.14 1,784.84 1,784.84 2,602.5K
17:38 1,784.61 1,784.91 1,784.61 1,784.91 418.0K
17:39 1,784.72 1,784.76 1,784.54 1,784.76 314.0K
17:40 1,784.73 1,784.73 1,784.56 1,784.72 861.8K
17:41 1,784.74 1,784.74 1,784.10 1,784.72 4,713.1K
17:42 1,784.84 1,784.94 1,784.63 1,784.94 3,502.3K
17:43 1,785.02 1,785.35 1,784.90 1,784.90 855.2K
17:44 1,784.67 1,784.79 1,784.67 1,784.79 664.1K
17:45 1,784.79 1,785.02 1,784.67 1,785.01 928.3K
17:46 1,785.10 1,785.38 1,785.08 1,785.38 4,595.4K
17:47 1,785.38 1,785.74 1,785.38 1,785.61 2,726.6K
17:48 1,785.52 1,786.01 1,785.52 1,786.01 2,535.3K
17:49 1,786.28 1,786.28 1,786.11 1,786.15 2,514.9K
17:50 1,786.20 1,786.28 1,786.16 1,786.22 3,384.4K
17:51 1,786.40 1,786.65 1,786.40 1,786.65 3,849.2K
17:52 1,786.49 1,787.00 1,786.49 1,787.00 2,346.7K
17:53 1,787.20 1,787.30 1,787.10 1,787.30 2,325.9K
17:54 1,787.12 1,787.54 1,787.12 1,787.19 2,636.7K
17:55 1,787.62 1,788.15 1,787.58 1,788.15 2,802.7K
17:56 1,788.46 1,788.55 1,788.38 1,788.38 3,522.1K
17:57 1,788.27 1,788.34 1,788.27 1,788.33 2,737.5K
17:58 1,788.25 1,789.63 1,788.25 1,789.63 3,649.2K
17:59 1,789.62 1,789.64 1,789.41 1,789.51 896.4K
18:00 1,789.44 1,789.80 1,789.44 1,789.62 262.6K
18:01 1,789.65 1,790.44 1,789.65 1,790.44 2,572.4K
18:02 1,790.31 1,790.73 1,790.31 1,790.73 1,622.6K
18:03 1,790.93 1,791.29 1,790.91 1,791.23 7,605.4K
18:04 1,791.46 1,791.46 1,790.93 1,791.02 2,521.3K
18:05 1,791.15 1,791.15 1,790.84 1,790.87 2,222.5K
18:06 1,791.14 1,791.15 1,791.09 1,791.09 3,027.8K
18:07 1,791.03 1,791.42 1,791.03 1,791.37 1,363.3K
18:08 1,791.59 1,791.92 1,791.28 1,791.28 5,511.7K
18:09 1,791.42 1,791.97 1,791.32 1,791.33 3,443.2K
18:10 1,791.56 1,791.78 1,791.40 1,791.61 1,926.8K
18:11 1,791.52 1,791.79 1,791.40 1,791.79 882.0K
18:12 1,791.96 1,792.17 1,791.96 1,792.12 2,659.6K
18:13 1,792.09 1,795.19 1,792.09 1,795.19 8,338.0K
18:14 1,795.43 1,795.43 1,795.22 1,795.22 11,172.2K
18:15 1,795.31 1,795.73 1,794.97 1,795.73 4,445.1K
18:16 1,795.35 1,795.41 1,795.29 1,795.29 2,515.7K
18:17 1,795.71 1,795.97 1,795.29 1,795.46 8,461.3K
18:18 1,795.35 1,796.00 1,795.35 1,795.42 2,380.4K
18:19 1,795.01 1,795.01 1,794.83 1,794.86 3,558.0K
18:20 1,794.74 1,795.03 1,794.74 1,794.93 2,804.9K
18:21 1,794.61 1,794.61 1,794.38 1,794.56 4,133.1K
18:22 1,795.08 1,795.08 1,794.52 1,794.90 8,626.4K
18:23 1,794.51 1,794.63 1,794.35 1,794.35 2,642.5K
18:24 1,794.70 1,794.86 1,794.65 1,794.86 3,130.1K
18:25 1,794.74 1,795.44 1,794.74 1,795.44 4,330.1K
18:26 1,795.67 1,795.67 1,795.32 1,795.32 1,078.3K
18:27 1,795.25 1,795.25 1,793.76 1,793.76 2,402.2K
18:28 1,793.84 1,794.07 1,793.79 1,794.07 987.1K
18:29 1,794.62 1,795.30 1,794.58 1,794.58 6,858.8K
18:30 1,794.61 1,795.34 1,794.61 1,795.34 17,787.8K
18:31 1,795.68 1,795.68 1,794.47 1,794.47 17,410.6K
18:32 1,794.15 1,794.43 1,793.90 1,794.43 4,645.0K
18:33 1,794.43 1,795.62 1,794.37 1,795.62 11,270.1K
18:34 1,796.10 1,796.36 1,796.10 1,796.36 7,197.7K
18:35 1,796.57 1,796.91 1,796.46 1,796.46 14,577.8K
18:36 1,796.27 1,796.27 1,793.11 1,793.53 8,810.2K
18:37 1,793.54 1,793.96 1,793.54 1,793.56 2,997.2K
18:38 1,793.31 1,793.96 1,793.31 1,793.46 4,934.5K
18:39 1,794.23 1,796.21 1,794.23 1,796.21 7,168.0K
18:40 1,796.11 1,796.11 1,796.11 1,796.11 2,788.3K
18:51 1,799.44 1,799.44 1,799.44 1,799.44 20,055.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available