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 1,696.81 1,698.87 1,696.81 1,698.87 1,939.5K
09:51 1,698.32 1,698.79 1,698.32 1,698.79 569.8K
09:52 1,698.69 1,698.69 1,698.50 1,698.50 516.9K
09:53 1,698.28 1,698.28 1,697.76 1,697.76 2,759.3K
09:54 1,697.71 1,698.00 1,697.71 1,697.74 451.3K
09:55 1,698.03 1,698.39 1,697.80 1,698.39 1,103.4K
09:56 1,698.32 1,698.42 1,698.13 1,698.42 1,817.2K
09:57 1,698.61 1,698.61 1,698.13 1,698.22 1,689.3K
09:58 1,698.41 1,698.64 1,698.38 1,698.64 2,289.7K
09:59 1,698.54 1,699.05 1,698.54 1,699.00 560.9K
10:00 1,699.58 1,699.58 1,696.94 1,696.94 5,292.9K
10:01 1,697.04 1,697.18 1,695.87 1,696.47 6,696.8K
10:02 1,696.81 1,697.06 1,696.68 1,697.06 4,408.6K
10:03 1,697.25 1,700.24 1,696.87 1,700.24 8,889.9K
10:04 1,701.45 1,701.45 1,700.45 1,700.69 5,880.3K
10:05 1,703.28 1,703.28 1,702.28 1,702.66 6,390.6K
10:06 1,703.22 1,703.22 1,702.73 1,702.93 4,195.5K
10:07 1,703.31 1,703.85 1,703.31 1,703.31 4,624.9K
10:08 1,703.46 1,703.46 1,702.88 1,702.88 4,024.8K
10:09 1,702.29 1,702.63 1,702.24 1,702.63 2,759.9K
10:10 1,702.79 1,703.93 1,702.79 1,703.93 3,096.5K
10:11 1,704.14 1,704.14 1,703.74 1,703.87 2,877.3K
10:12 1,703.32 1,703.71 1,703.32 1,703.58 4,394.5K
10:13 1,703.86 1,703.86 1,703.43 1,703.48 2,283.8K
10:14 1,702.87 1,702.87 1,702.01 1,702.08 11,761.3K
10:15 1,701.88 1,701.88 1,700.88 1,700.88 3,945.2K
10:16 1,700.77 1,701.24 1,700.63 1,701.19 4,208.8K
10:17 1,702.04 1,703.00 1,702.04 1,702.87 4,830.5K
10:18 1,702.78 1,702.78 1,701.68 1,701.68 2,947.7K
10:19 1,701.33 1,701.58 1,701.33 1,701.57 5,523.8K
10:20 1,701.79 1,701.79 1,700.67 1,700.67 3,364.2K
10:21 1,700.73 1,700.86 1,700.48 1,700.48 12,189.0K
10:22 1,699.84 1,699.84 1,699.54 1,699.67 35,674.7K
10:23 1,699.73 1,699.73 1,699.28 1,699.36 17,468.1K
10:24 1,699.53 1,699.53 1,698.04 1,698.20 16,147.6K
10:25 1,698.20 1,698.20 1,697.10 1,697.13 55,248.5K
10:26 1,697.16 1,697.62 1,697.08 1,697.08 24,876.6K
10:27 1,697.39 1,697.45 1,696.84 1,697.05 24,337.7K
10:28 1,696.89 1,697.17 1,696.65 1,697.17 6,868.7K
10:29 1,696.67 1,696.67 1,695.74 1,695.74 25,251.0K
10:30 1,695.82 1,695.82 1,695.53 1,695.68 21,633.0K
10:31 1,695.66 1,695.66 1,695.37 1,695.37 7,504.7K
10:32 1,695.31 1,695.82 1,695.31 1,695.82 7,815.2K
10:33 1,695.90 1,696.32 1,695.90 1,696.05 9,649.7K
10:34 1,696.06 1,696.06 1,695.72 1,695.72 5,904.8K
10:35 1,695.23 1,695.23 1,694.90 1,694.90 3,799.9K
10:36 1,693.93 1,694.60 1,693.93 1,694.50 25,409.4K
10:37 1,694.49 1,694.49 1,693.87 1,693.87 9,902.7K
10:38 1,694.25 1,694.25 1,694.06 1,694.23 13,139.1K
10:39 1,694.24 1,694.24 1,693.79 1,693.79 7,109.1K
10:40 1,693.91 1,694.42 1,693.78 1,693.98 16,742.5K
10:41 1,694.34 1,694.34 1,693.94 1,694.11 8,317.6K
10:42 1,694.66 1,695.17 1,694.66 1,695.17 15,376.1K
10:43 1,695.40 1,695.40 1,695.15 1,695.15 9,511.8K
10:44 1,694.63 1,694.63 1,694.02 1,694.02 8,451.5K
10:45 1,693.98 1,694.15 1,693.75 1,694.15 5,107.8K
10:46 1,694.01 1,694.14 1,693.98 1,694.14 5,853.6K
10:47 1,693.79 1,694.67 1,693.64 1,694.67 8,603.1K
10:48 1,694.32 1,694.77 1,694.06 1,694.71 5,932.9K
10:49 1,691.88 1,691.88 1,691.17 1,691.44 30,749.4K
10:50 1,691.35 1,691.35 1,691.06 1,691.26 43,699.5K
10:51 1,690.85 1,690.89 1,690.19 1,690.32 24,722.2K
10:52 1,690.32 1,690.33 1,689.56 1,689.72 39,149.6K
10:53 1,689.78 1,690.05 1,689.60 1,689.97 58,884.3K
10:54 1,690.42 1,691.79 1,690.42 1,691.79 26,667.3K
10:55 1,690.98 1,690.98 1,690.65 1,690.73 21,141.6K
10:56 1,690.78 1,690.78 1,689.37 1,689.37 12,688.6K
10:57 1,689.50 1,689.55 1,689.23 1,689.48 27,412.9K
10:58 1,688.76 1,688.77 1,688.55 1,688.66 40,235.6K
10:59 1,689.30 1,689.81 1,689.22 1,689.50 17,233.4K
11:00 1,689.31 1,689.31 1,688.62 1,688.85 6,303.9K
11:01 1,689.01 1,689.01 1,688.28 1,688.28 18,782.7K
11:02 1,688.56 1,688.96 1,688.35 1,688.96 6,258.9K
11:03 1,688.97 1,689.39 1,688.97 1,689.36 9,362.1K
11:04 1,688.89 1,690.43 1,688.89 1,690.43 16,836.5K
11:05 1,690.18 1,690.55 1,690.18 1,690.37 5,679.9K
11:06 1,690.59 1,691.22 1,690.59 1,691.22 10,787.3K
11:07 1,691.48 1,691.82 1,691.48 1,691.82 23,295.7K
11:08 1,691.45 1,691.48 1,691.09 1,691.48 9,564.9K
11:09 1,691.39 1,691.42 1,691.36 1,691.42 8,047.7K
11:10 1,691.28 1,691.30 1,691.04 1,691.04 3,610.0K
11:11 1,691.00 1,691.00 1,690.28 1,690.28 9,653.6K
11:12 1,690.01 1,691.34 1,690.01 1,691.34 8,822.2K
11:13 1,691.39 1,691.39 1,690.99 1,690.99 25,834.2K
11:14 1,691.07 1,691.09 1,690.65 1,690.65 6,140.7K
11:15 1,690.94 1,690.94 1,690.41 1,690.41 19,734.5K
11:16 1,689.94 1,690.37 1,689.94 1,690.30 6,193.3K
11:17 1,690.53 1,690.64 1,688.68 1,688.68 10,302.0K
11:18 1,689.05 1,689.05 1,687.98 1,687.98 5,148.0K
11:19 1,687.50 1,688.36 1,687.50 1,688.20 16,900.1K
11:20 1,688.15 1,688.15 1,687.62 1,687.62 8,707.4K
11:21 1,687.75 1,688.08 1,687.62 1,688.08 4,064.1K
11:22 1,687.82 1,688.24 1,687.79 1,687.85 21,716.0K
11:23 1,687.95 1,687.95 1,687.68 1,687.68 4,923.4K
11:24 1,687.46 1,687.62 1,687.46 1,687.62 7,955.5K
11:25 1,687.72 1,687.72 1,687.30 1,687.61 4,610.9K
11:26 1,688.46 1,688.46 1,688.03 1,688.03 7,199.0K
11:27 1,688.12 1,689.27 1,688.12 1,689.27 6,636.3K
11:28 1,689.57 1,689.83 1,689.55 1,689.55 6,264.2K
11:29 1,689.37 1,690.16 1,689.37 1,690.16 6,020.0K
11:30 1,690.07 1,690.20 1,689.90 1,690.12 9,414.1K
11:31 1,689.73 1,689.74 1,688.92 1,689.04 7,938.3K
11:32 1,689.66 1,690.07 1,689.66 1,690.07 3,110.6K
11:33 1,689.99 1,690.59 1,689.88 1,690.59 9,214.2K
11:34 1,690.31 1,690.43 1,690.06 1,690.06 2,964.3K
11:35 1,690.04 1,691.20 1,690.04 1,691.20 1,888.7K
11:36 1,691.64 1,692.48 1,691.64 1,692.48 28,509.1K
11:37 1,692.42 1,693.80 1,692.42 1,693.80 15,904.8K
11:38 1,693.77 1,694.11 1,693.67 1,694.11 6,327.0K
11:39 1,694.20 1,694.20 1,692.84 1,692.84 46,809.0K
11:40 1,692.08 1,692.08 1,691.35 1,691.35 55,578.3K
11:41 1,690.96 1,691.42 1,690.96 1,691.26 10,219.0K
11:42 1,691.51 1,691.76 1,690.95 1,690.95 9,940.7K
11:43 1,690.81 1,691.37 1,690.45 1,690.45 6,143.5K
11:44 1,690.76 1,691.28 1,690.76 1,691.28 6,220.5K
11:45 1,691.55 1,691.55 1,690.32 1,690.32 9,011.9K
11:46 1,689.75 1,690.01 1,689.75 1,690.01 6,523.4K
11:47 1,689.89 1,690.60 1,689.89 1,690.60 4,972.7K
11:48 1,690.68 1,691.41 1,690.68 1,691.41 8,190.8K
11:49 1,691.43 1,691.43 1,690.54 1,691.08 13,748.3K
11:50 1,690.33 1,690.33 1,690.02 1,690.05 5,018.9K
11:51 1,690.26 1,690.26 1,690.19 1,690.21 4,366.0K
11:52 1,690.12 1,690.36 1,689.97 1,690.36 3,238.7K
11:53 1,690.13 1,690.42 1,690.13 1,690.42 3,144.1K
11:54 1,689.85 1,690.18 1,689.85 1,690.18 3,828.7K
11:55 1,690.28 1,690.36 1,689.59 1,689.92 8,378.7K
11:56 1,689.88 1,690.07 1,689.74 1,690.07 3,281.8K
11:57 1,689.83 1,690.01 1,689.83 1,690.00 2,348.1K
11:58 1,689.66 1,689.77 1,689.44 1,689.44 8,141.4K
11:59 1,689.23 1,689.23 1,689.01 1,689.01 10,515.7K
12:00 1,689.36 1,689.36 1,688.53 1,688.57 4,543.3K
12:01 1,688.37 1,688.97 1,688.37 1,688.87 3,667.6K
12:02 1,688.99 1,689.04 1,688.78 1,689.04 3,507.8K
12:03 1,688.86 1,688.89 1,688.62 1,688.62 2,102.4K
12:04 1,688.53 1,690.14 1,688.53 1,690.14 4,094.3K
12:05 1,690.08 1,690.08 1,689.82 1,689.86 2,297.9K
12:06 1,689.97 1,690.00 1,689.85 1,690.00 3,657.1K
12:07 1,690.05 1,690.70 1,690.05 1,690.70 6,582.2K
12:08 1,693.50 1,693.69 1,693.16 1,693.51 24,025.7K
12:09 1,693.68 1,693.68 1,691.58 1,691.58 6,936.2K
12:10 1,691.55 1,692.13 1,691.55 1,691.68 3,370.1K
12:11 1,692.19 1,692.19 1,691.84 1,692.17 4,863.9K
12:12 1,692.47 1,693.16 1,692.47 1,692.87 5,770.6K
12:13 1,692.54 1,692.54 1,692.25 1,692.42 2,957.6K
12:14 1,692.45 1,692.54 1,692.09 1,692.34 1,248.5K
12:15 1,692.75 1,692.76 1,692.17 1,692.30 2,197.1K
12:16 1,692.39 1,692.97 1,692.24 1,692.97 2,457.2K
12:17 1,693.07 1,693.07 1,692.87 1,692.87 4,703.6K
12:18 1,692.86 1,692.86 1,692.26 1,692.26 2,983.2K
12:19 1,692.32 1,692.32 1,691.66 1,691.66 4,966.8K
12:20 1,691.82 1,692.12 1,691.60 1,691.60 3,833.9K
12:21 1,691.86 1,692.23 1,691.86 1,692.20 3,475.5K
12:22 1,692.49 1,692.58 1,692.14 1,692.58 1,651.2K
12:23 1,692.40 1,692.57 1,692.30 1,692.30 2,706.7K
12:24 1,692.42 1,692.81 1,692.42 1,692.81 3,606.1K
12:25 1,693.09 1,693.09 1,692.35 1,692.35 2,880.1K
12:26 1,692.45 1,692.45 1,692.22 1,692.22 1,153.5K
12:27 1,692.42 1,692.42 1,691.84 1,691.91 5,197.3K
12:28 1,691.86 1,691.86 1,691.45 1,691.74 8,604.8K
12:29 1,691.55 1,691.70 1,690.64 1,690.64 8,993.3K
12:30 1,690.88 1,691.05 1,690.80 1,690.80 1,285.9K
12:31 1,690.39 1,691.06 1,690.39 1,691.06 3,739.3K
12:32 1,690.09 1,690.09 1,689.69 1,689.69 6,471.5K
12:33 1,689.61 1,689.61 1,689.27 1,689.52 6,987.6K
12:34 1,689.19 1,689.19 1,688.71 1,688.78 7,881.7K
12:35 1,688.89 1,689.20 1,687.66 1,687.66 4,131.0K
12:36 1,687.94 1,688.85 1,687.94 1,688.85 7,518.3K
12:37 1,688.78 1,689.40 1,688.28 1,689.40 9,279.9K
12:38 1,689.45 1,689.76 1,689.45 1,689.75 4,080.5K
12:39 1,690.31 1,690.88 1,690.31 1,690.62 9,845.9K
12:40 1,690.81 1,691.19 1,690.43 1,690.74 6,686.2K
12:41 1,690.52 1,691.29 1,690.52 1,691.29 4,508.8K
12:42 1,691.22 1,691.32 1,690.74 1,691.32 18,918.7K
12:43 1,691.48 1,691.65 1,691.48 1,691.55 13,214.4K
12:44 1,691.51 1,691.53 1,691.31 1,691.53 7,114.2K
12:45 1,691.66 1,691.66 1,691.61 1,691.61 16,626.7K
12:46 1,692.33 1,692.33 1,691.67 1,691.68 6,246.2K
12:47 1,691.36 1,691.54 1,691.35 1,691.54 4,270.0K
12:48 1,692.07 1,692.61 1,692.07 1,692.42 27,462.7K
12:49 1,692.09 1,692.11 1,691.85 1,692.09 3,165.9K
12:50 1,691.87 1,692.46 1,691.87 1,692.26 12,285.2K
12:51 1,692.36 1,692.50 1,692.30 1,692.32 6,043.5K
12:52 1,692.12 1,692.79 1,692.12 1,692.52 5,805.6K
12:53 1,692.52 1,692.52 1,692.09 1,692.09 5,258.7K
12:54 1,692.29 1,692.29 1,692.02 1,692.02 1,584.3K
12:55 1,692.08 1,692.08 1,691.84 1,691.88 2,137.1K
12:56 1,691.95 1,692.00 1,691.86 1,691.94 6,946.3K
12:57 1,691.99 1,691.99 1,691.79 1,691.89 800.9K
12:58 1,692.00 1,692.09 1,691.94 1,692.05 6,947.5K
12:59 1,692.03 1,692.03 1,691.77 1,691.77 1,697.2K
13:00 1,692.04 1,692.53 1,692.00 1,692.53 2,862.3K
13:01 1,692.53 1,692.58 1,692.53 1,692.54 1,201.0K
13:02 1,692.39 1,692.39 1,692.32 1,692.36 1,295.2K
13:03 1,692.39 1,692.48 1,692.39 1,692.40 2,068.7K
13:04 1,692.52 1,692.52 1,692.05 1,692.06 2,770.1K
13:05 1,691.94 1,691.94 1,691.76 1,691.84 2,438.1K
13:06 1,691.81 1,692.13 1,691.81 1,692.13 1,666.4K
13:07 1,692.13 1,692.17 1,691.36 1,691.36 2,537.7K
13:08 1,691.33 1,691.72 1,691.33 1,691.69 2,611.5K
13:09 1,691.60 1,691.76 1,691.09 1,691.09 10,929.8K
13:10 1,690.87 1,691.09 1,690.87 1,691.09 2,926.0K
13:11 1,691.17 1,691.17 1,690.99 1,691.06 534.6K
13:12 1,690.94 1,690.96 1,690.90 1,690.92 1,908.5K
13:13 1,690.92 1,690.92 1,690.75 1,690.75 1,900.6K
13:14 1,690.74 1,691.04 1,690.74 1,691.04 1,426.0K
13:15 1,691.16 1,691.16 1,690.59 1,690.59 13,707.4K
13:16 1,690.89 1,690.95 1,690.68 1,690.95 1,798.1K
13:17 1,690.98 1,691.14 1,690.83 1,691.12 6,451.9K
13:18 1,691.46 1,691.46 1,690.52 1,691.21 4,247.8K
13:19 1,691.23 1,691.51 1,691.23 1,691.51 1,595.4K
13:20 1,691.69 1,691.69 1,691.44 1,691.44 1,859.0K
13:21 1,691.58 1,691.81 1,691.47 1,691.63 2,239.0K
13:22 1,691.32 1,692.00 1,691.32 1,692.00 7,272.2K
13:23 1,692.45 1,693.18 1,692.45 1,693.04 2,805.5K
13:24 1,692.85 1,693.06 1,692.67 1,693.06 1,022.0K
13:25 1,693.27 1,693.27 1,693.23 1,693.23 639.3K
13:26 1,692.97 1,693.01 1,692.76 1,692.76 1,160.4K
13:27 1,692.83 1,692.83 1,692.34 1,692.34 1,341.1K
13:28 1,692.41 1,692.51 1,692.18 1,692.51 1,916.6K
13:29 1,692.55 1,692.63 1,692.37 1,692.37 1,588.5K
13:30 1,692.40 1,692.40 1,691.96 1,691.96 1,570.9K
13:31 1,691.93 1,692.13 1,691.93 1,692.05 966.4K
13:32 1,691.31 1,691.45 1,691.31 1,691.38 4,767.7K
13:33 1,691.28 1,691.68 1,691.28 1,691.68 811.0K
13:34 1,692.52 1,692.95 1,692.52 1,692.95 4,064.6K
13:35 1,692.81 1,692.81 1,692.61 1,692.81 949.4K
13:36 1,692.91 1,693.32 1,692.91 1,693.26 1,250.9K
13:37 1,693.26 1,693.26 1,692.72 1,692.72 2,556.0K
13:38 1,693.06 1,693.06 1,692.52 1,692.52 1,550.4K
13:39 1,692.54 1,692.54 1,691.88 1,691.88 670.3K
13:40 1,692.06 1,692.06 1,691.45 1,691.52 1,798.0K
13:41 1,691.52 1,691.65 1,691.52 1,691.56 1,854.4K
13:42 1,691.63 1,691.71 1,691.25 1,691.25 1,373.7K
13:43 1,691.32 1,691.37 1,691.29 1,691.29 1,885.5K
13:44 1,691.36 1,691.38 1,691.08 1,691.38 3,255.0K
13:45 1,691.28 1,691.73 1,691.28 1,691.64 715.8K
13:46 1,691.55 1,692.00 1,691.55 1,692.00 270.9K
13:47 1,692.03 1,692.09 1,691.83 1,691.88 343.7K
13:48 1,691.66 1,691.66 1,691.40 1,691.40 1,189.7K
13:49 1,691.43 1,691.43 1,690.86 1,690.86 1,300.9K
13:50 1,690.89 1,691.14 1,690.89 1,691.00 766.1K
13:51 1,691.51 1,692.01 1,691.41 1,692.01 2,233.0K
13:52 1,692.10 1,692.10 1,691.53 1,691.67 961.5K
13:53 1,691.59 1,691.59 1,691.25 1,691.25 1,390.2K
13:54 1,691.40 1,691.48 1,691.03 1,691.03 1,481.7K
13:55 1,690.52 1,690.52 1,689.62 1,689.62 14,047.5K
13:56 1,689.47 1,690.01 1,689.47 1,690.01 1,680.0K
13:57 1,689.60 1,689.98 1,689.60 1,689.79 681.3K
13:58 1,689.60 1,690.02 1,689.60 1,690.02 1,327.2K
13:59 1,689.99 1,690.03 1,689.89 1,690.03 533.6K
14:00 1,689.91 1,690.10 1,689.82 1,690.10 3,433.0K
14:01 1,690.20 1,690.32 1,689.96 1,690.32 1,805.5K
14:02 1,689.84 1,689.90 1,689.84 1,689.90 6,541.4K
14:03 1,690.06 1,690.06 1,689.73 1,689.83 1,221.7K
14:04 1,689.85 1,690.15 1,689.85 1,690.00 2,218.2K
14:05 1,689.97 1,689.97 1,689.39 1,689.39 3,090.2K
14:06 1,689.29 1,689.31 1,689.21 1,689.23 2,490.6K
14:07 1,689.29 1,689.33 1,689.21 1,689.33 638.8K
14:08 1,689.25 1,689.25 1,688.99 1,688.99 2,985.3K
14:09 1,689.04 1,689.29 1,689.01 1,689.29 434.8K
14:10 1,689.24 1,689.62 1,689.24 1,689.62 454.5K
14:11 1,689.46 1,689.73 1,689.46 1,689.73 661.0K
14:12 1,689.80 1,689.80 1,689.46 1,689.60 1,041.1K
14:13 1,689.74 1,689.76 1,689.66 1,689.66 359.3K
14:14 1,689.66 1,689.85 1,689.66 1,689.78 726.8K
14:15 1,689.86 1,689.86 1,689.76 1,689.80 423.5K
14:16 1,689.80 1,689.80 1,689.36 1,689.36 6,900.0K
14:17 1,689.49 1,689.61 1,689.48 1,689.61 1,791.6K
14:18 1,689.57 1,689.57 1,689.03 1,689.03 8,540.1K
14:19 1,689.00 1,689.00 1,688.28 1,688.28 1,734.1K
14:20 1,688.40 1,688.40 1,687.80 1,687.80 7,184.8K
14:21 1,687.94 1,688.54 1,687.94 1,688.54 3,373.4K
14:22 1,688.14 1,688.33 1,688.14 1,688.29 9,663.7K
14:23 1,688.39 1,688.39 1,688.22 1,688.36 19,648.1K
14:24 1,688.68 1,688.68 1,688.33 1,688.52 1,372.6K
14:25 1,688.37 1,688.60 1,688.37 1,688.54 2,453.5K
14:26 1,688.61 1,688.67 1,688.51 1,688.54 836.8K
14:27 1,688.59 1,688.87 1,688.59 1,688.63 681.8K
14:28 1,688.53 1,688.63 1,688.53 1,688.63 1,141.7K
14:29 1,688.66 1,688.80 1,688.64 1,688.67 3,668.4K
14:30 1,688.54 1,688.56 1,688.43 1,688.43 921.9K
14:31 1,688.39 1,688.55 1,688.19 1,688.19 766.2K
14:32 1,688.40 1,688.43 1,688.32 1,688.36 460.2K
14:33 1,688.39 1,689.04 1,688.39 1,689.04 503.3K
14:34 1,688.77 1,689.04 1,688.77 1,688.80 2,462.0K
14:35 1,689.21 1,689.68 1,689.21 1,689.64 874.0K
14:36 1,690.38 1,690.38 1,690.19 1,690.35 1,961.0K
14:37 1,690.38 1,690.53 1,690.38 1,690.53 1,210.4K
14:38 1,690.59 1,690.59 1,690.24 1,690.24 1,456.8K
14:39 1,690.15 1,690.15 1,690.05 1,690.12 420.4K
14:40 1,690.48 1,690.48 1,690.42 1,690.44 516.8K
14:41 1,690.11 1,690.64 1,690.11 1,690.64 1,307.7K
14:42 1,691.28 1,691.51 1,691.23 1,691.51 3,552.6K
14:43 1,691.87 1,692.02 1,691.80 1,691.89 3,772.8K
14:44 1,692.24 1,692.24 1,691.73 1,691.73 7,249.2K
14:45 1,691.56 1,691.56 1,691.35 1,691.39 2,541.7K
14:46 1,691.33 1,691.90 1,691.18 1,691.90 1,421.0K
14:47 1,691.82 1,692.31 1,691.82 1,692.20 18,135.1K
14:48 1,692.32 1,692.52 1,692.06 1,692.52 4,998.7K
14:49 1,692.63 1,692.75 1,692.63 1,692.66 15,654.9K
14:50 1,692.63 1,692.67 1,692.27 1,692.27 3,566.3K
14:51 1,692.22 1,692.28 1,692.19 1,692.19 1,669.7K
14:52 1,692.16 1,692.16 1,691.87 1,692.04 1,619.8K
14:53 1,692.04 1,692.38 1,692.04 1,692.22 1,472.4K
14:54 1,692.27 1,692.27 1,691.86 1,691.86 291.3K
14:55 1,692.20 1,692.63 1,692.20 1,692.63 1,076.2K
14:56 1,692.77 1,693.33 1,692.77 1,693.20 2,308.3K
14:57 1,693.40 1,693.59 1,693.35 1,693.59 1,962.0K
14:58 1,693.78 1,694.70 1,693.78 1,694.70 7,534.1K
14:59 1,694.83 1,694.83 1,694.34 1,694.34 7,794.4K
15:00 1,694.21 1,694.56 1,694.21 1,694.29 2,047.7K
15:01 1,694.40 1,694.40 1,694.24 1,694.28 3,717.6K
15:02 1,694.28 1,694.28 1,693.86 1,693.94 11,402.0K
15:03 1,693.85 1,693.85 1,693.59 1,693.60 1,014.2K
15:04 1,693.46 1,693.49 1,693.21 1,693.21 2,080.8K
15:05 1,693.17 1,693.17 1,692.87 1,692.94 2,155.5K
15:06 1,692.65 1,693.33 1,692.65 1,693.13 1,817.0K
15:07 1,693.10 1,693.29 1,692.97 1,693.29 1,006.5K
15:08 1,693.45 1,693.45 1,693.25 1,693.25 1,568.7K
15:09 1,693.25 1,693.44 1,693.25 1,693.44 2,711.5K
15:10 1,693.56 1,693.56 1,693.44 1,693.49 186.1K
15:11 1,693.36 1,693.58 1,693.36 1,693.44 739.1K
15:12 1,693.26 1,693.42 1,693.15 1,693.15 691.3K
15:13 1,693.23 1,693.55 1,693.23 1,693.55 1,155.2K
15:14 1,693.38 1,694.11 1,693.38 1,694.11 2,523.8K
15:15 1,694.32 1,694.63 1,694.32 1,694.53 1,243.0K
15:16 1,694.68 1,694.73 1,693.78 1,693.78 11,694.6K
15:17 1,693.40 1,693.54 1,693.40 1,693.52 3,832.9K
15:18 1,693.72 1,693.72 1,693.54 1,693.56 2,517.7K
15:19 1,693.63 1,693.63 1,693.21 1,693.30 1,839.5K
15:20 1,693.12 1,693.23 1,693.08 1,693.08 796.2K
15:21 1,693.17 1,693.17 1,692.51 1,692.51 3,838.6K
15:22 1,692.49 1,692.65 1,692.49 1,692.65 343.8K
15:23 1,692.99 1,693.04 1,692.88 1,692.88 771.2K
15:24 1,693.20 1,693.46 1,693.20 1,693.46 520.4K
15:25 1,693.45 1,693.45 1,693.32 1,693.43 467.1K
15:26 1,693.47 1,693.63 1,693.06 1,693.06 2,402.8K
15:27 1,692.92 1,692.99 1,692.72 1,692.99 2,434.9K
15:28 1,692.85 1,693.71 1,692.85 1,693.71 1,067.5K
15:29 1,693.63 1,693.67 1,693.44 1,693.44 463.2K
15:30 1,693.54 1,693.54 1,693.23 1,693.48 1,746.1K
15:31 1,693.59 1,693.81 1,693.38 1,693.81 1,244.1K
15:32 1,693.88 1,694.15 1,693.88 1,694.15 817.9K
15:33 1,694.26 1,695.88 1,694.26 1,695.74 28,271.7K
15:34 1,695.79 1,696.18 1,695.79 1,696.10 4,907.7K
15:35 1,696.35 1,696.35 1,695.94 1,695.94 12,582.4K
15:36 1,695.85 1,695.85 1,695.57 1,695.76 3,177.6K
15:37 1,696.10 1,696.50 1,696.09 1,696.50 9,782.8K
15:38 1,696.70 1,697.81 1,696.70 1,697.81 5,301.7K
15:39 1,697.61 1,697.66 1,697.36 1,697.66 2,888.0K
15:40 1,697.75 1,698.13 1,697.75 1,698.12 4,519.8K
15:41 1,698.18 1,698.46 1,698.18 1,698.45 2,830.6K
15:42 1,698.58 1,699.12 1,698.58 1,698.93 7,121.0K
15:43 1,698.80 1,698.90 1,698.51 1,698.51 2,222.2K
15:44 1,698.02 1,698.18 1,697.98 1,698.18 1,924.2K
15:45 1,697.85 1,698.41 1,697.85 1,698.41 1,629.9K
15:46 1,698.52 1,698.52 1,698.47 1,698.50 965.3K
15:47 1,698.49 1,698.49 1,698.12 1,698.12 4,333.2K
15:48 1,698.16 1,698.73 1,698.16 1,698.73 3,998.4K
15:49 1,698.88 1,699.70 1,698.66 1,699.70 71,289.2K
15:50 1,699.65 1,700.09 1,699.65 1,700.09 13,188.5K
15:51 1,701.01 1,701.01 1,700.34 1,700.34 40,827.4K
15:52 1,700.47 1,700.62 1,700.05 1,700.05 12,680.5K
15:53 1,700.18 1,700.62 1,700.18 1,700.62 10,329.7K
15:54 1,700.63 1,700.73 1,700.44 1,700.44 18,124.4K
15:55 1,700.51 1,700.54 1,700.29 1,700.54 7,456.2K
15:56 1,700.47 1,700.90 1,700.08 1,700.08 6,849.9K
15:57 1,699.97 1,699.97 1,699.88 1,699.88 2,954.0K
15:58 1,700.19 1,700.65 1,699.91 1,700.44 2,402.1K
15:59 1,700.24 1,700.94 1,700.24 1,700.75 16,118.4K
16:00 1,700.65 1,700.65 1,700.20 1,700.20 2,313.1K
16:01 1,700.45 1,700.54 1,700.16 1,700.22 2,530.0K
16:02 1,700.22 1,700.22 1,699.94 1,700.04 4,909.1K
16:03 1,699.82 1,699.82 1,699.11 1,699.11 3,320.3K
16:04 1,698.89 1,698.89 1,698.36 1,698.42 8,635.4K
16:05 1,698.48 1,698.48 1,698.00 1,698.12 1,389.5K
16:06 1,698.10 1,698.25 1,698.10 1,698.25 3,183.7K
16:07 1,697.96 1,697.96 1,697.71 1,697.72 2,538.5K
16:08 1,697.69 1,698.11 1,697.69 1,698.11 3,628.4K
16:09 1,697.94 1,698.19 1,697.94 1,698.06 4,884.6K
16:10 1,697.93 1,698.66 1,697.93 1,698.66 4,735.6K
16:11 1,698.53 1,698.82 1,698.53 1,698.82 6,501.2K
16:12 1,698.52 1,698.66 1,698.52 1,698.60 7,737.8K
16:13 1,698.74 1,699.46 1,698.74 1,699.46 3,988.9K
16:14 1,698.67 1,698.93 1,698.54 1,698.93 6,436.2K
16:15 1,699.20 1,699.72 1,698.42 1,698.42 8,521.7K
16:16 1,698.35 1,699.13 1,698.35 1,698.88 5,902.2K
16:17 1,698.95 1,699.25 1,698.95 1,699.25 4,434.8K
16:18 1,699.16 1,699.18 1,699.06 1,699.06 2,569.8K
16:19 1,698.84 1,698.84 1,698.24 1,698.24 4,062.5K
16:20 1,698.22 1,698.68 1,698.21 1,698.21 9,110.0K
16:21 1,698.38 1,698.38 1,698.02 1,698.14 5,750.7K
16:22 1,698.08 1,698.08 1,697.51 1,697.51 1,160.6K
16:23 1,697.24 1,697.50 1,697.17 1,697.17 1,040.5K
16:24 1,697.06 1,697.06 1,696.63 1,696.63 1,655.9K
16:25 1,696.90 1,697.10 1,696.90 1,697.10 3,425.9K
16:26 1,696.96 1,697.16 1,696.87 1,697.16 3,679.3K
16:27 1,696.83 1,697.16 1,696.83 1,697.16 1,175.3K
16:28 1,697.14 1,697.20 1,697.14 1,697.20 1,642.2K
16:29 1,697.10 1,697.33 1,697.10 1,697.33 6,077.9K
16:30 1,697.18 1,697.29 1,697.00 1,697.00 904.1K
16:31 1,696.90 1,697.24 1,696.90 1,697.20 1,603.2K
16:32 1,697.27 1,697.27 1,696.67 1,696.67 1,440.5K
16:33 1,696.64 1,696.64 1,696.47 1,696.52 715.7K
16:34 1,696.50 1,696.50 1,696.14 1,696.14 631.5K
16:35 1,696.36 1,696.36 1,696.11 1,696.11 721.3K
16:36 1,695.99 1,696.48 1,695.99 1,696.48 2,947.6K
16:37 1,696.41 1,696.41 1,695.96 1,696.33 943.8K
16:38 1,696.05 1,696.05 1,695.88 1,695.94 498.4K
16:39 1,696.04 1,696.04 1,695.44 1,695.44 2,158.3K
16:40 1,695.44 1,695.83 1,695.44 1,695.83 465.0K
16:41 1,695.68 1,695.68 1,695.26 1,695.53 1,882.2K
16:42 1,695.19 1,695.26 1,695.18 1,695.26 1,662.3K
16:43 1,695.21 1,695.21 1,694.66 1,694.85 16,808.9K
16:44 1,695.18 1,695.18 1,694.95 1,695.08 871.9K
16:45 1,695.01 1,695.18 1,695.01 1,695.18 348.7K
16:46 1,695.12 1,695.12 1,694.79 1,694.79 2,606.8K
16:47 1,694.82 1,694.99 1,694.65 1,694.99 1,038.7K
16:48 1,694.80 1,694.80 1,694.23 1,694.23 8,150.2K
16:49 1,693.99 1,694.29 1,693.99 1,694.29 5,188.5K
16:50 1,694.44 1,694.48 1,694.37 1,694.48 2,266.3K
16:51 1,694.33 1,694.58 1,694.33 1,694.58 1,319.7K
16:52 1,694.59 1,694.76 1,694.59 1,694.76 1,374.9K
16:53 1,694.36 1,695.59 1,694.36 1,695.59 6,142.9K
16:54 1,695.61 1,696.09 1,695.61 1,696.09 2,676.0K
16:55 1,696.29 1,696.93 1,696.18 1,696.75 1,839.7K
16:56 1,696.63 1,696.63 1,696.08 1,696.08 1,899.4K
16:57 1,695.83 1,695.83 1,695.49 1,695.62 754.0K
16:58 1,695.13 1,695.30 1,695.06 1,695.06 14,911.7K
16:59 1,694.51 1,695.23 1,694.51 1,695.23 21,303.0K
17:00 1,695.16 1,695.38 1,695.16 1,695.24 5,897.2K
17:01 1,695.49 1,695.87 1,695.16 1,695.87 2,612.4K
17:02 1,695.82 1,696.52 1,695.82 1,696.52 3,793.5K
17:03 1,696.13 1,696.46 1,696.10 1,696.46 2,672.3K
17:04 1,696.44 1,697.32 1,696.44 1,697.32 5,120.8K
17:05 1,696.71 1,696.71 1,696.57 1,696.57 778.4K
17:06 1,696.35 1,696.55 1,696.28 1,696.55 635.8K
17:07 1,696.40 1,696.40 1,696.17 1,696.24 913.4K
17:08 1,696.17 1,696.23 1,696.04 1,696.04 625.3K
17:09 1,696.13 1,696.20 1,696.13 1,696.20 2,424.1K
17:10 1,696.44 1,696.96 1,696.44 1,696.65 2,826.4K
17:11 1,696.54 1,696.59 1,696.48 1,696.55 781.1K
17:12 1,696.55 1,697.04 1,696.55 1,697.04 887.6K
17:13 1,697.11 1,697.11 1,696.92 1,696.92 747.4K
17:14 1,696.92 1,697.16 1,696.92 1,697.16 973.0K
17:15 1,697.26 1,697.26 1,696.81 1,696.81 1,566.8K
17:16 1,696.51 1,696.68 1,696.51 1,696.54 3,668.9K
17:17 1,696.73 1,696.73 1,696.01 1,696.11 2,759.3K
17:18 1,696.08 1,696.08 1,695.31 1,695.45 2,728.1K
17:19 1,695.45 1,695.45 1,695.13 1,695.25 719.2K
17:20 1,695.16 1,695.42 1,695.16 1,695.38 1,311.5K
17:21 1,695.54 1,695.80 1,695.54 1,695.80 501.5K
17:22 1,695.74 1,695.80 1,695.22 1,695.22 4,146.2K
17:23 1,694.93 1,695.16 1,694.93 1,694.97 3,437.9K
17:24 1,694.99 1,695.19 1,694.99 1,695.19 1,908.2K
17:25 1,695.16 1,695.26 1,695.14 1,695.26 3,149.0K
17:26 1,695.26 1,695.26 1,695.15 1,695.16 1,577.6K
17:27 1,694.97 1,695.16 1,694.89 1,695.16 1,352.7K
17:28 1,695.12 1,695.21 1,694.93 1,694.93 1,304.1K
17:29 1,695.04 1,695.37 1,695.04 1,695.37 1,417.0K
17:30 1,695.43 1,695.43 1,695.17 1,695.23 2,521.1K
17:31 1,695.15 1,695.18 1,695.15 1,695.16 4,801.3K
17:32 1,695.14 1,695.14 1,694.88 1,694.88 5,736.7K
17:33 1,694.63 1,694.89 1,694.63 1,694.84 1,492.7K
17:34 1,694.80 1,694.80 1,694.56 1,694.72 896.8K
17:35 1,694.75 1,694.82 1,694.64 1,694.66 1,439.3K
17:36 1,694.38 1,694.65 1,694.33 1,694.64 8,767.6K
17:37 1,694.63 1,694.63 1,694.03 1,694.03 2,192.3K
17:38 1,694.15 1,694.15 1,693.58 1,693.58 4,240.7K
17:39 1,693.59 1,694.23 1,693.59 1,694.23 1,492.7K
17:40 1,694.23 1,694.23 1,694.15 1,694.15 1,267.7K
17:41 1,694.21 1,694.63 1,694.21 1,694.63 2,827.0K
17:42 1,694.88 1,695.02 1,694.56 1,694.56 2,049.9K
17:43 1,694.57 1,694.57 1,693.76 1,693.76 4,905.8K
17:44 1,693.78 1,693.88 1,693.71 1,693.79 3,838.4K
17:45 1,693.98 1,693.98 1,693.69 1,693.81 1,581.8K
17:46 1,693.78 1,694.08 1,693.78 1,693.96 1,003.6K
17:47 1,693.78 1,693.78 1,693.57 1,693.72 583.6K
17:48 1,693.55 1,693.69 1,693.52 1,693.55 1,656.2K
17:49 1,693.61 1,693.61 1,693.53 1,693.58 1,102.2K
17:50 1,693.64 1,693.80 1,693.50 1,693.80 1,117.0K
17:51 1,693.71 1,693.76 1,693.52 1,693.76 2,303.9K
17:52 1,693.69 1,693.71 1,693.30 1,693.30 523.1K
17:53 1,693.30 1,693.30 1,693.12 1,693.12 460.1K
17:54 1,693.12 1,693.44 1,693.12 1,693.30 1,209.4K
17:55 1,693.30 1,693.53 1,693.29 1,693.53 471.6K
17:56 1,693.55 1,693.55 1,693.53 1,693.55 327.5K
17:57 1,693.77 1,693.77 1,693.61 1,693.69 565.2K
17:58 1,693.72 1,693.72 1,693.60 1,693.63 750.8K
17:59 1,693.58 1,693.62 1,693.46 1,693.59 784.3K
18:00 1,693.66 1,693.73 1,693.57 1,693.57 587.5K
18:01 1,693.52 1,693.57 1,693.33 1,693.33 2,438.4K
18:02 1,693.41 1,693.41 1,693.01 1,693.01 2,265.2K
18:03 1,692.90 1,693.00 1,692.90 1,693.00 1,448.4K
18:04 1,692.98 1,693.33 1,692.98 1,693.24 690.8K
18:05 1,693.40 1,693.46 1,693.15 1,693.15 1,694.1K
18:06 1,693.06 1,693.06 1,692.30 1,692.30 3,268.3K
18:07 1,691.93 1,691.97 1,691.85 1,691.90 5,417.6K
18:08 1,691.89 1,692.18 1,691.70 1,691.70 1,610.1K
18:09 1,691.61 1,692.05 1,691.61 1,692.05 1,141.0K
18:10 1,691.80 1,692.52 1,691.80 1,691.82 1,411.0K
18:11 1,691.81 1,691.97 1,691.81 1,691.89 856.4K
18:12 1,691.48 1,691.48 1,690.87 1,690.99 3,795.8K
18:13 1,690.91 1,691.65 1,690.91 1,691.65 4,554.2K
18:14 1,691.54 1,691.69 1,691.49 1,691.69 1,024.8K
18:15 1,691.66 1,692.18 1,691.66 1,692.18 576.3K
18:16 1,692.18 1,692.18 1,691.45 1,691.45 3,719.5K
18:17 1,692.16 1,692.85 1,692.09 1,692.85 8,397.3K
18:18 1,693.02 1,693.02 1,692.83 1,692.83 1,942.8K
18:19 1,692.55 1,692.55 1,692.22 1,692.22 1,944.4K
18:20 1,691.86 1,691.95 1,691.62 1,691.62 854.1K
18:21 1,691.65 1,692.49 1,691.65 1,692.33 328.6K
18:22 1,692.55 1,693.01 1,692.55 1,693.01 2,758.4K
18:23 1,692.96 1,693.04 1,692.88 1,693.04 1,057.2K
18:24 1,693.00 1,693.16 1,693.00 1,693.08 1,750.3K
18:25 1,693.13 1,693.13 1,692.70 1,692.78 789.0K
18:26 1,692.99 1,693.00 1,692.93 1,693.00 242.9K
18:27 1,692.95 1,693.13 1,692.95 1,693.11 1,119.0K
18:28 1,693.28 1,693.30 1,693.05 1,693.05 1,581.0K
18:29 1,692.93 1,693.22 1,692.93 1,693.22 420.4K
18:30 1,693.20 1,693.42 1,693.20 1,693.42 1,440.5K
18:31 1,693.50 1,693.75 1,693.50 1,693.72 3,603.0K
18:32 1,693.72 1,693.73 1,693.61 1,693.73 710.7K
18:33 1,693.82 1,693.82 1,693.59 1,693.59 1,471.4K
18:34 1,693.80 1,693.80 1,693.68 1,693.68 4,044.9K
18:35 1,693.44 1,693.63 1,693.27 1,693.27 873.5K
18:36 1,693.32 1,693.54 1,693.32 1,693.54 1,435.8K
18:37 1,693.48 1,693.77 1,693.48 1,693.48 2,673.4K
18:38 1,693.46 1,693.78 1,693.44 1,693.78 810.1K
18:39 1,693.18 1,693.31 1,692.90 1,692.90 4,287.6K
18:40 1,692.99 1,692.99 1,692.99 1,692.99 1,366.6K
18:51 1,691.58 1,691.58 1,691.58 1,691.58 4,465.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available