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 1,725.65 1,726.88 1,725.65 1,726.88 16,682.9K
09:51 1,727.13 1,728.97 1,727.13 1,728.82 2,501.1K
09:52 1,728.82 1,730.49 1,728.82 1,730.49 302.7K
09:53 1,730.40 1,730.50 1,730.40 1,730.50 1,901.2K
09:54 1,730.53 1,730.70 1,730.53 1,730.54 1,436.6K
09:55 1,730.73 1,730.73 1,729.64 1,729.64 4,497.7K
09:56 1,729.87 1,730.25 1,729.71 1,730.25 13,536.3K
09:57 1,729.96 1,730.22 1,729.96 1,730.19 6,751.9K
09:58 1,730.51 1,730.80 1,730.51 1,730.77 2,880.4K
09:59 1,730.53 1,730.53 1,730.23 1,730.23 1,436.9K
10:00 1,730.06 1,732.12 1,730.06 1,731.26 4,874.9K
10:01 1,731.60 1,731.60 1,730.81 1,731.33 9,463.8K
10:02 1,731.50 1,731.50 1,730.71 1,731.00 6,037.0K
10:03 1,731.37 1,732.67 1,731.37 1,732.67 3,694.1K
10:04 1,732.42 1,732.42 1,730.42 1,730.42 6,171.7K
10:05 1,730.41 1,730.64 1,730.13 1,730.36 2,764.6K
10:06 1,729.97 1,729.97 1,729.46 1,729.46 3,752.2K
10:07 1,730.58 1,731.46 1,730.58 1,731.46 4,389.0K
10:08 1,730.90 1,731.54 1,730.90 1,731.54 7,642.0K
10:09 1,731.34 1,731.53 1,731.34 1,731.53 1,232.0K
10:10 1,731.71 1,731.71 1,731.57 1,731.71 1,573.2K
10:11 1,731.86 1,731.86 1,730.28 1,730.28 2,534.4K
10:12 1,730.74 1,730.74 1,728.97 1,728.97 4,309.1K
10:13 1,729.10 1,729.89 1,729.10 1,729.89 2,879.7K
10:14 1,729.59 1,729.59 1,728.61 1,728.61 1,342.1K
10:15 1,728.61 1,729.25 1,728.48 1,728.48 3,617.4K
10:16 1,728.89 1,729.24 1,728.89 1,728.97 4,139.2K
10:17 1,728.95 1,729.06 1,728.75 1,729.06 1,890.5K
10:18 1,729.14 1,729.16 1,728.98 1,728.98 2,285.3K
10:19 1,728.70 1,729.03 1,728.62 1,729.03 4,386.2K
10:20 1,729.78 1,730.42 1,729.78 1,730.38 5,032.3K
10:21 1,731.01 1,731.40 1,731.01 1,731.10 4,456.7K
10:22 1,730.99 1,731.18 1,730.99 1,731.18 3,397.5K
10:23 1,731.44 1,731.44 1,730.82 1,730.82 4,043.5K
10:24 1,731.02 1,731.18 1,730.80 1,730.80 3,120.6K
10:25 1,730.99 1,731.41 1,730.89 1,731.41 2,816.2K
10:26 1,731.54 1,732.12 1,731.54 1,732.12 4,975.1K
10:27 1,732.34 1,732.69 1,732.34 1,732.69 2,853.2K
10:28 1,732.67 1,732.99 1,732.57 1,732.78 1,355.5K
10:29 1,732.82 1,732.82 1,732.36 1,732.36 1,378.7K
10:30 1,732.11 1,732.11 1,731.93 1,731.94 1,885.2K
10:31 1,732.20 1,732.20 1,731.78 1,731.78 7,157.6K
10:32 1,731.86 1,732.09 1,731.60 1,731.60 1,132.4K
10:33 1,731.20 1,731.40 1,730.91 1,730.91 1,398.7K
10:34 1,730.97 1,731.01 1,730.68 1,730.68 370.8K
10:35 1,730.56 1,730.58 1,730.15 1,730.15 1,170.4K
10:36 1,730.24 1,730.50 1,730.24 1,730.50 1,875.0K
10:37 1,729.65 1,730.11 1,729.65 1,730.01 7,842.7K
10:38 1,729.91 1,729.93 1,729.50 1,729.59 2,739.6K
10:39 1,729.69 1,729.69 1,728.71 1,728.71 1,301.6K
10:40 1,729.41 1,729.50 1,729.30 1,729.40 1,997.6K
10:41 1,728.78 1,728.90 1,728.77 1,728.77 6,449.7K
10:42 1,728.89 1,728.89 1,728.58 1,728.78 6,247.1K
10:43 1,728.67 1,728.68 1,728.42 1,728.42 7,610.1K
10:44 1,728.62 1,729.41 1,728.62 1,728.99 4,405.3K
10:45 1,728.77 1,728.77 1,728.35 1,728.67 1,686.9K
10:46 1,728.97 1,728.97 1,727.78 1,727.86 2,421.7K
10:47 1,727.73 1,727.73 1,726.20 1,726.20 10,100.6K
10:48 1,726.24 1,726.24 1,725.78 1,725.93 2,284.8K
10:49 1,725.89 1,725.89 1,725.54 1,725.60 3,488.8K
10:50 1,725.57 1,725.66 1,725.57 1,725.65 4,395.0K
10:51 1,725.74 1,725.74 1,725.41 1,725.46 7,850.8K
10:52 1,725.64 1,725.93 1,725.64 1,725.71 3,169.2K
10:53 1,725.84 1,725.84 1,725.40 1,725.81 4,612.0K
10:54 1,725.92 1,725.92 1,725.60 1,725.60 4,315.4K
10:55 1,725.63 1,726.88 1,725.63 1,726.88 2,330.4K
10:56 1,726.97 1,726.97 1,726.58 1,726.73 1,578.8K
10:57 1,727.02 1,727.02 1,726.94 1,727.02 1,955.6K
10:58 1,727.06 1,727.22 1,727.06 1,727.22 1,349.4K
10:59 1,727.34 1,727.40 1,727.15 1,727.20 2,140.7K
11:00 1,727.41 1,727.72 1,727.04 1,727.04 2,611.1K
11:01 1,726.28 1,726.28 1,725.94 1,726.11 4,085.1K
11:02 1,725.97 1,726.72 1,725.97 1,726.72 3,131.3K
11:03 1,726.56 1,726.56 1,725.72 1,725.79 7,282.3K
11:04 1,725.69 1,726.18 1,725.69 1,726.18 2,988.5K
11:05 1,726.29 1,726.30 1,725.75 1,725.75 1,753.4K
11:06 1,725.81 1,725.95 1,725.36 1,725.50 6,257.3K
11:07 1,725.21 1,725.55 1,725.00 1,725.55 3,892.4K
11:08 1,725.57 1,725.57 1,725.09 1,725.09 1,878.8K
11:09 1,725.28 1,725.28 1,724.90 1,724.90 3,098.2K
11:10 1,725.16 1,725.32 1,725.10 1,725.10 3,942.0K
11:11 1,724.39 1,724.39 1,724.24 1,724.26 3,973.2K
11:12 1,724.64 1,725.14 1,724.10 1,725.14 25,137.0K
11:13 1,725.12 1,725.33 1,725.12 1,725.25 1,453.4K
11:14 1,724.79 1,724.81 1,724.54 1,724.81 5,103.2K
11:15 1,724.68 1,725.05 1,724.68 1,724.94 2,855.7K
11:16 1,724.51 1,724.51 1,724.24 1,724.24 2,230.3K
11:17 1,724.30 1,724.93 1,724.30 1,724.92 12,762.1K
11:18 1,724.93 1,725.13 1,724.82 1,724.82 2,877.5K
11:19 1,724.92 1,724.92 1,724.52 1,724.64 1,207.1K
11:20 1,724.95 1,724.95 1,724.09 1,724.09 23,628.8K
11:21 1,723.90 1,724.25 1,723.90 1,724.25 5,826.7K
11:22 1,724.18 1,724.18 1,723.68 1,723.68 1,527.2K
11:23 1,723.77 1,724.14 1,723.67 1,724.14 1,357.3K
11:24 1,724.21 1,724.55 1,724.21 1,724.22 4,395.2K
11:25 1,724.50 1,724.66 1,724.37 1,724.66 395.2K
11:26 1,724.80 1,725.03 1,724.80 1,725.03 405.9K
11:27 1,724.93 1,725.43 1,724.93 1,725.43 954.9K
11:28 1,725.34 1,725.34 1,724.93 1,725.03 554.3K
11:29 1,725.05 1,725.05 1,725.04 1,725.05 442.3K
11:30 1,725.08 1,725.14 1,725.08 1,725.10 6,867.9K
11:31 1,725.15 1,725.24 1,725.15 1,725.22 996.7K
11:32 1,725.32 1,725.45 1,725.19 1,725.45 624.9K
11:33 1,725.47 1,725.50 1,725.40 1,725.50 2,272.9K
11:34 1,725.50 1,725.93 1,725.50 1,725.93 1,939.6K
11:35 1,726.01 1,726.01 1,725.38 1,725.38 3,546.9K
11:36 1,725.09 1,725.54 1,725.09 1,725.54 1,387.8K
11:37 1,725.93 1,725.95 1,725.77 1,725.95 992.9K
11:38 1,726.08 1,726.52 1,725.76 1,725.76 3,673.9K
11:39 1,725.95 1,726.06 1,725.76 1,726.06 2,224.9K
11:40 1,726.54 1,726.54 1,726.12 1,726.12 1,894.6K
11:41 1,725.94 1,726.13 1,725.79 1,726.13 758.2K
11:42 1,725.81 1,727.34 1,725.81 1,727.34 3,544.3K
11:43 1,727.19 1,727.56 1,727.10 1,727.56 2,542.8K
11:44 1,727.07 1,727.26 1,726.62 1,726.62 839.9K
11:45 1,726.79 1,726.79 1,725.86 1,726.01 2,460.2K
11:46 1,725.98 1,725.98 1,725.70 1,725.70 341.6K
11:47 1,725.49 1,725.51 1,725.03 1,725.03 1,495.1K
11:48 1,725.05 1,725.26 1,725.01 1,725.01 1,560.1K
11:49 1,725.10 1,725.10 1,724.73 1,724.83 837.1K
11:50 1,724.73 1,724.88 1,724.73 1,724.88 491.6K
11:51 1,725.24 1,725.31 1,725.14 1,725.20 761.7K
11:52 1,725.28 1,725.28 1,725.03 1,725.03 439.8K
11:53 1,725.39 1,725.56 1,725.39 1,725.54 708.9K
11:54 1,725.91 1,726.00 1,725.56 1,725.56 2,085.6K
11:55 1,725.52 1,725.52 1,725.33 1,725.50 1,131.1K
11:56 1,725.67 1,725.83 1,725.67 1,725.71 739.9K
11:57 1,725.84 1,725.89 1,725.79 1,725.89 1,641.4K
11:58 1,725.83 1,725.85 1,725.67 1,725.67 454.9K
11:59 1,725.93 1,725.93 1,725.79 1,725.91 359.8K
12:00 1,726.04 1,726.19 1,725.98 1,726.19 2,016.1K
12:01 1,726.25 1,726.25 1,726.02 1,726.02 1,373.5K
12:02 1,726.03 1,726.77 1,726.03 1,726.69 912.4K
12:03 1,726.99 1,726.99 1,726.74 1,726.94 2,197.6K
12:04 1,726.89 1,727.24 1,726.89 1,727.24 1,230.7K
12:05 1,727.27 1,727.38 1,727.19 1,727.19 2,502.2K
12:06 1,727.30 1,727.36 1,727.22 1,727.24 1,702.8K
12:07 1,727.16 1,727.66 1,727.16 1,727.66 892.7K
12:08 1,727.77 1,727.77 1,727.64 1,727.73 1,988.3K
12:09 1,727.84 1,727.84 1,727.78 1,727.84 841.5K
12:10 1,727.83 1,727.90 1,727.79 1,727.90 1,598.8K
12:11 1,727.89 1,728.05 1,727.89 1,728.05 1,705.2K
12:12 1,728.02 1,728.02 1,727.96 1,728.01 663.5K
12:13 1,727.98 1,728.09 1,727.56 1,727.56 3,186.5K
12:14 1,727.25 1,727.46 1,727.25 1,727.46 1,694.8K
12:15 1,727.68 1,727.81 1,727.68 1,727.81 1,310.3K
12:16 1,727.80 1,727.89 1,727.70 1,727.70 2,494.2K
12:17 1,727.67 1,727.78 1,727.16 1,727.16 1,925.1K
12:18 1,726.81 1,727.19 1,726.81 1,727.19 1,824.4K
12:19 1,727.14 1,727.82 1,727.14 1,727.82 2,994.8K
12:20 1,727.65 1,728.06 1,727.65 1,728.06 1,378.2K
12:21 1,727.71 1,727.71 1,727.65 1,727.71 4,685.3K
12:22 1,727.71 1,727.76 1,727.62 1,727.76 387.1K
12:23 1,727.73 1,727.73 1,727.57 1,727.69 1,262.1K
12:24 1,727.54 1,727.54 1,727.35 1,727.35 1,455.3K
12:25 1,727.71 1,728.16 1,727.71 1,728.16 3,131.1K
12:26 1,728.08 1,728.20 1,728.08 1,728.20 1,040.6K
12:27 1,728.25 1,728.52 1,728.08 1,728.52 9,974.9K
12:28 1,728.23 1,729.01 1,728.23 1,728.94 2,120.0K
12:29 1,728.94 1,729.07 1,728.79 1,729.07 960.0K
12:30 1,728.88 1,728.88 1,728.61 1,728.63 3,905.3K
12:31 1,728.31 1,728.31 1,727.92 1,728.04 19,736.2K
12:32 1,728.12 1,728.12 1,727.18 1,727.39 2,693.4K
12:33 1,727.44 1,727.58 1,727.37 1,727.55 6,105.4K
12:34 1,727.54 1,727.72 1,727.50 1,727.50 1,108.9K
12:35 1,727.25 1,727.25 1,726.79 1,726.79 1,728.1K
12:36 1,726.87 1,727.10 1,726.87 1,727.10 2,759.3K
12:37 1,727.05 1,727.05 1,726.45 1,726.55 745.9K
12:38 1,726.78 1,727.09 1,726.78 1,727.03 2,393.3K
12:39 1,727.08 1,727.53 1,727.08 1,727.50 2,257.7K
12:40 1,727.49 1,727.71 1,727.49 1,727.71 3,481.2K
12:41 1,727.58 1,728.23 1,727.58 1,728.23 2,182.5K
12:42 1,728.05 1,728.26 1,727.77 1,727.77 1,519.6K
12:43 1,727.73 1,727.73 1,727.67 1,727.70 2,592.0K
12:44 1,728.02 1,728.21 1,728.02 1,728.21 624.2K
12:45 1,728.12 1,728.15 1,728.02 1,728.09 1,848.8K
12:46 1,728.15 1,728.15 1,727.75 1,727.91 1,142.2K
12:47 1,727.75 1,728.40 1,727.75 1,728.40 2,571.1K
12:48 1,728.49 1,728.49 1,728.33 1,728.41 385.3K
12:49 1,728.51 1,728.91 1,728.51 1,728.91 604.2K
12:50 1,728.67 1,728.81 1,728.67 1,728.81 3,162.0K
12:51 1,728.86 1,729.00 1,728.86 1,729.00 1,568.7K
12:52 1,729.04 1,729.04 1,728.43 1,728.77 3,074.5K
12:53 1,728.77 1,729.13 1,728.77 1,729.13 1,067.5K
12:54 1,728.80 1,728.90 1,728.58 1,728.58 921.7K
12:55 1,728.65 1,728.80 1,728.65 1,728.79 1,349.2K
12:56 1,728.73 1,728.73 1,728.36 1,728.42 3,083.5K
12:57 1,728.29 1,728.37 1,728.17 1,728.17 4,101.9K
12:58 1,728.30 1,728.79 1,728.30 1,728.79 7,575.8K
12:59 1,728.73 1,728.82 1,728.73 1,728.80 5,680.0K
13:00 1,728.63 1,728.86 1,728.63 1,728.79 1,373.5K
13:01 1,728.72 1,728.94 1,728.50 1,728.50 4,756.8K
13:02 1,728.75 1,728.92 1,728.63 1,728.92 4,774.7K
13:03 1,728.77 1,728.97 1,728.24 1,728.24 1,176.3K
13:04 1,728.11 1,728.17 1,727.97 1,728.17 2,991.6K
13:05 1,728.46 1,728.56 1,728.11 1,728.32 621.3K
13:06 1,728.60 1,728.60 1,728.00 1,728.00 3,319.1K
13:07 1,727.76 1,727.81 1,727.60 1,727.81 1,924.7K
13:08 1,727.86 1,727.86 1,727.38 1,727.38 3,258.9K
13:09 1,727.61 1,727.61 1,727.47 1,727.53 483.8K
13:10 1,727.44 1,727.84 1,727.44 1,727.84 4,781.2K
13:11 1,727.40 1,727.45 1,727.21 1,727.45 6,638.4K
13:12 1,727.41 1,727.41 1,726.72 1,726.72 1,214.7K
13:13 1,727.02 1,727.46 1,727.02 1,727.46 4,180.0K
13:14 1,727.17 1,727.58 1,727.02 1,727.58 1,297.2K
13:15 1,727.61 1,727.67 1,727.57 1,727.57 1,203.4K
13:16 1,726.87 1,727.37 1,726.87 1,727.37 20,226.8K
13:17 1,727.13 1,727.42 1,727.12 1,727.29 622.4K
13:18 1,727.44 1,727.44 1,726.97 1,727.21 1,752.1K
13:19 1,727.06 1,727.06 1,726.61 1,726.90 2,981.8K
13:20 1,726.67 1,726.67 1,725.59 1,725.59 3,638.3K
13:21 1,725.59 1,725.59 1,725.07 1,725.23 3,065.1K
13:22 1,724.76 1,724.76 1,724.08 1,724.15 4,507.3K
13:23 1,724.37 1,724.37 1,723.81 1,723.81 2,381.2K
13:24 1,723.94 1,723.94 1,722.75 1,722.75 2,979.2K
13:25 1,722.58 1,722.98 1,722.58 1,722.98 4,389.3K
13:26 1,723.31 1,723.32 1,723.24 1,723.32 2,958.9K
13:27 1,723.55 1,723.90 1,723.55 1,723.70 2,681.2K
13:28 1,723.98 1,724.37 1,723.98 1,724.33 1,933.1K
13:29 1,724.22 1,724.69 1,724.19 1,724.69 1,588.9K
13:30 1,724.23 1,724.23 1,724.09 1,724.20 1,808.7K
13:31 1,724.43 1,724.43 1,724.07 1,724.07 681.2K
13:32 1,724.08 1,724.24 1,724.08 1,724.21 1,390.6K
13:33 1,724.14 1,724.39 1,724.14 1,724.14 4,216.1K
13:34 1,724.05 1,724.59 1,724.05 1,724.59 3,986.6K
13:35 1,724.10 1,724.10 1,723.74 1,723.74 3,793.4K
13:36 1,723.74 1,723.74 1,723.07 1,723.14 7,275.5K
13:37 1,723.64 1,723.64 1,723.29 1,723.31 13,790.9K
13:38 1,723.43 1,723.43 1,723.05 1,723.05 5,651.2K
13:39 1,723.25 1,723.25 1,723.10 1,723.10 2,353.8K
13:40 1,723.23 1,723.23 1,722.89 1,723.05 6,282.1K
13:41 1,723.22 1,723.89 1,723.20 1,723.89 7,947.3K
13:42 1,723.94 1,724.48 1,723.84 1,723.84 15,503.2K
13:43 1,724.05 1,724.70 1,723.87 1,724.70 7,351.0K
13:44 1,724.78 1,724.78 1,724.16 1,724.16 2,238.6K
13:45 1,723.80 1,723.80 1,723.50 1,723.50 2,728.4K
13:46 1,723.48 1,723.57 1,723.28 1,723.57 1,523.8K
13:47 1,723.85 1,723.97 1,723.48 1,723.48 3,151.9K
13:48 1,723.95 1,723.95 1,723.28 1,723.29 6,175.5K
13:49 1,723.00 1,723.00 1,722.77 1,722.80 3,653.6K
13:50 1,723.07 1,723.12 1,722.90 1,722.99 3,029.8K
13:51 1,723.23 1,723.48 1,723.23 1,723.48 1,777.3K
13:52 1,723.54 1,723.54 1,723.22 1,723.41 5,521.8K
13:53 1,723.71 1,723.71 1,723.14 1,723.66 4,261.7K
13:54 1,723.95 1,724.20 1,723.49 1,723.77 3,938.5K
13:55 1,723.83 1,723.91 1,723.43 1,723.91 3,705.7K
13:56 1,723.86 1,724.55 1,723.86 1,724.39 3,534.8K
13:57 1,724.11 1,724.60 1,724.11 1,724.60 2,784.6K
13:58 1,723.83 1,724.18 1,723.83 1,723.86 3,690.3K
13:59 1,724.21 1,724.27 1,723.92 1,723.92 11,512.9K
14:00 1,724.10 1,724.42 1,724.10 1,724.22 1,270.3K
14:01 1,724.17 1,724.49 1,724.02 1,724.02 8,809.7K
14:02 1,724.02 1,724.49 1,724.02 1,724.38 2,290.6K
14:03 1,724.31 1,724.31 1,724.23 1,724.26 840.5K
14:04 1,724.33 1,724.65 1,724.33 1,724.65 2,595.7K
14:05 1,724.40 1,724.40 1,723.79 1,723.93 6,338.1K
14:06 1,723.54 1,723.85 1,723.42 1,723.42 4,521.1K
14:07 1,723.04 1,723.21 1,723.00 1,723.21 1,226.2K
14:08 1,723.32 1,723.32 1,722.99 1,723.27 2,203.3K
14:09 1,723.26 1,723.51 1,723.15 1,723.51 1,887.6K
14:10 1,723.42 1,723.42 1,723.19 1,723.19 1,206.9K
14:11 1,722.93 1,723.03 1,722.93 1,723.03 3,162.2K
14:12 1,722.05 1,722.15 1,722.05 1,722.12 2,126.9K
14:13 1,722.51 1,722.55 1,722.37 1,722.37 4,683.0K
14:14 1,722.24 1,722.45 1,722.10 1,722.45 1,923.8K
14:15 1,722.81 1,723.17 1,722.81 1,723.13 1,361.7K
14:16 1,723.13 1,723.13 1,722.43 1,722.43 747.3K
14:17 1,722.57 1,722.87 1,722.57 1,722.73 2,093.5K
14:18 1,722.90 1,723.05 1,722.90 1,722.95 505.8K
14:19 1,722.96 1,723.08 1,722.96 1,723.08 884.4K
14:20 1,723.14 1,723.14 1,722.99 1,722.99 697.2K
14:21 1,722.85 1,722.94 1,722.64 1,722.64 777.3K
14:22 1,722.67 1,722.68 1,722.30 1,722.30 4,065.8K
14:23 1,722.15 1,722.32 1,722.10 1,722.10 15,799.8K
14:24 1,722.11 1,722.11 1,721.74 1,721.74 1,147.3K
14:25 1,721.83 1,722.15 1,721.83 1,722.15 872.5K
14:26 1,721.74 1,721.97 1,721.01 1,721.01 2,668.5K
14:27 1,721.08 1,721.26 1,721.04 1,721.04 5,150.4K
14:28 1,721.09 1,721.61 1,721.09 1,721.58 891.7K
14:29 1,721.33 1,721.33 1,720.88 1,720.92 2,669.4K
14:30 1,721.14 1,721.19 1,720.89 1,721.11 459.7K
14:31 1,721.14 1,721.16 1,721.13 1,721.13 198.2K
14:32 1,720.91 1,720.91 1,720.55 1,720.55 3,666.3K
14:33 1,720.86 1,721.02 1,720.62 1,720.62 456.6K
14:34 1,720.81 1,720.81 1,720.11 1,720.11 4,136.1K
14:35 1,720.37 1,720.62 1,719.78 1,719.78 1,432.7K
14:36 1,719.66 1,719.76 1,719.45 1,719.76 3,705.7K
14:37 1,719.76 1,720.11 1,719.46 1,720.11 1,860.9K
14:38 1,719.45 1,719.46 1,719.21 1,719.21 4,185.9K
14:39 1,719.25 1,719.47 1,719.25 1,719.47 930.8K
14:40 1,719.96 1,719.96 1,719.52 1,719.91 6,828.6K
14:41 1,719.40 1,719.75 1,719.34 1,719.43 3,184.0K
14:42 1,719.51 1,719.70 1,719.44 1,719.70 1,572.1K
14:43 1,719.55 1,719.55 1,719.01 1,719.01 2,008.6K
14:44 1,719.34 1,719.44 1,719.34 1,719.40 182.1K
14:45 1,719.51 1,719.51 1,718.79 1,718.79 808.5K
14:46 1,718.88 1,719.54 1,718.79 1,719.54 2,853.5K
14:47 1,719.43 1,719.46 1,718.90 1,719.13 873.9K
14:48 1,718.73 1,718.80 1,718.53 1,718.80 1,724.9K
14:49 1,718.68 1,718.88 1,718.68 1,718.72 1,689.3K
14:50 1,718.94 1,719.24 1,718.81 1,718.81 1,688.0K
14:51 1,718.92 1,718.92 1,718.21 1,718.21 1,959.4K
14:52 1,718.50 1,718.58 1,718.20 1,718.20 2,580.0K
14:53 1,718.10 1,718.38 1,717.97 1,718.34 3,257.7K
14:54 1,718.47 1,718.51 1,717.90 1,717.90 2,223.6K
14:55 1,717.98 1,718.08 1,717.98 1,718.03 6,535.8K
14:56 1,718.24 1,718.24 1,717.98 1,718.09 1,459.9K
14:57 1,718.14 1,718.14 1,717.65 1,717.65 4,928.7K
14:58 1,717.68 1,718.06 1,717.68 1,717.82 585.1K
14:59 1,717.97 1,717.97 1,717.58 1,717.84 1,388.8K
15:00 1,717.82 1,717.87 1,717.16 1,717.87 9,039.4K
15:01 1,718.98 1,718.98 1,717.92 1,717.92 11,479.0K
15:02 1,717.85 1,717.85 1,717.44 1,717.74 13,908.3K
15:03 1,716.96 1,716.96 1,716.87 1,716.93 8,642.2K
15:04 1,716.73 1,716.73 1,716.09 1,716.09 6,040.4K
15:05 1,715.31 1,715.31 1,714.02 1,714.38 24,692.4K
15:06 1,714.09 1,714.09 1,713.45 1,713.45 12,732.7K
15:07 1,713.65 1,713.65 1,712.19 1,712.19 18,757.6K
15:08 1,713.18 1,713.18 1,712.32 1,712.61 10,643.3K
15:09 1,712.56 1,712.56 1,711.80 1,711.80 13,395.3K
15:10 1,711.83 1,711.83 1,711.12 1,711.12 11,100.1K
15:11 1,711.18 1,711.19 1,711.16 1,711.16 4,875.8K
15:12 1,711.26 1,711.26 1,709.42 1,709.42 20,657.4K
15:13 1,709.04 1,709.82 1,708.36 1,709.82 12,680.1K
15:14 1,709.68 1,709.74 1,708.90 1,708.90 15,445.1K
15:15 1,709.19 1,709.19 1,708.71 1,708.71 8,219.0K
15:16 1,708.60 1,709.24 1,708.60 1,709.24 11,321.5K
15:17 1,709.12 1,709.12 1,708.44 1,708.44 17,389.4K
15:18 1,708.47 1,708.97 1,708.47 1,708.68 8,776.6K
15:19 1,708.41 1,708.49 1,708.35 1,708.35 11,668.1K
15:20 1,707.92 1,707.92 1,706.56 1,706.56 10,911.0K
15:21 1,706.47 1,706.83 1,706.47 1,706.83 13,463.7K
15:22 1,706.48 1,706.48 1,705.79 1,705.79 19,613.9K
15:23 1,705.11 1,705.11 1,704.69 1,704.69 10,593.8K
15:24 1,705.00 1,705.00 1,703.61 1,703.78 17,930.0K
15:25 1,703.88 1,704.29 1,703.85 1,704.29 9,204.5K
15:26 1,704.27 1,704.27 1,703.29 1,703.29 13,630.3K
15:27 1,703.50 1,703.60 1,703.25 1,703.60 7,769.3K
15:28 1,703.71 1,703.73 1,703.15 1,703.15 9,750.3K
15:29 1,703.26 1,703.38 1,703.06 1,703.06 15,682.9K
15:30 1,702.67 1,702.67 1,701.62 1,701.62 8,466.8K
15:31 1,701.15 1,702.08 1,701.15 1,702.08 23,487.5K
15:32 1,702.24 1,702.39 1,701.30 1,701.30 11,439.0K
15:33 1,701.13 1,701.59 1,700.88 1,701.59 11,217.3K
15:34 1,700.70 1,701.07 1,700.54 1,701.07 19,152.2K
15:35 1,701.00 1,701.00 1,700.63 1,700.69 11,609.9K
15:36 1,700.46 1,700.46 1,699.83 1,699.83 14,171.6K
15:37 1,700.86 1,702.33 1,700.86 1,702.33 15,136.8K
15:38 1,702.78 1,703.22 1,702.27 1,702.27 12,184.0K
15:39 1,701.77 1,702.03 1,701.52 1,702.03 9,341.8K
15:40 1,702.31 1,702.31 1,701.74 1,701.74 6,922.7K
15:41 1,701.60 1,701.60 1,700.11 1,700.11 25,909.5K
15:42 1,700.16 1,700.81 1,700.08 1,700.80 14,181.3K
15:43 1,701.21 1,701.36 1,701.02 1,701.02 10,759.0K
15:44 1,700.61 1,700.61 1,699.44 1,699.60 11,964.6K
15:45 1,699.51 1,699.51 1,698.89 1,698.90 7,006.8K
15:46 1,698.89 1,698.90 1,698.72 1,698.85 14,421.3K
15:47 1,698.68 1,700.46 1,698.68 1,700.46 9,138.5K
15:48 1,700.90 1,701.32 1,700.90 1,701.32 8,714.4K
15:49 1,701.36 1,703.33 1,701.36 1,703.29 12,203.7K
15:50 1,703.17 1,703.22 1,702.23 1,702.23 4,801.7K
15:51 1,702.40 1,702.40 1,700.87 1,701.78 12,263.3K
15:52 1,703.94 1,705.84 1,703.94 1,705.84 17,795.8K
15:53 1,705.60 1,706.48 1,705.60 1,706.29 13,367.2K
15:54 1,706.41 1,706.41 1,705.34 1,705.34 14,175.4K
15:55 1,705.31 1,706.91 1,705.31 1,705.76 10,079.7K
15:56 1,705.45 1,705.48 1,704.94 1,704.94 5,131.5K
15:57 1,703.89 1,704.47 1,703.89 1,704.46 8,244.4K
15:58 1,704.74 1,704.74 1,703.37 1,703.37 6,715.1K
15:59 1,703.35 1,703.95 1,703.35 1,703.57 3,980.1K
16:00 1,703.79 1,705.00 1,703.79 1,705.00 7,387.3K
16:01 1,705.39 1,705.59 1,705.34 1,705.59 5,731.0K
16:02 1,705.92 1,707.79 1,705.92 1,707.79 5,524.5K
16:03 1,707.85 1,707.86 1,707.50 1,707.50 6,078.5K
16:04 1,707.44 1,707.44 1,707.09 1,707.31 2,118.4K
16:05 1,707.67 1,707.76 1,707.54 1,707.70 680.4K
16:06 1,707.62 1,707.97 1,707.62 1,707.97 917.3K
16:07 1,707.73 1,707.73 1,707.60 1,707.62 979.0K
16:08 1,707.76 1,708.18 1,707.76 1,708.07 1,053.0K
16:09 1,707.99 1,708.31 1,707.92 1,707.92 2,133.1K
16:10 1,708.07 1,708.16 1,708.06 1,708.06 860.6K
16:11 1,708.05 1,708.97 1,708.05 1,708.97 2,145.4K
16:12 1,708.72 1,708.72 1,708.58 1,708.58 1,970.0K
16:13 1,708.73 1,709.04 1,708.72 1,708.87 2,724.1K
16:14 1,709.52 1,709.52 1,709.16 1,709.22 6,836.7K
16:15 1,709.42 1,709.59 1,709.28 1,709.59 1,162.1K
16:16 1,709.58 1,709.90 1,709.58 1,709.73 2,627.6K
16:17 1,709.74 1,710.07 1,709.74 1,710.07 3,188.5K
16:18 1,710.17 1,712.32 1,710.17 1,712.32 8,454.4K
16:19 1,712.46 1,712.47 1,712.39 1,712.47 3,863.0K
16:20 1,712.63 1,712.63 1,711.73 1,711.73 3,306.4K
16:21 1,712.17 1,712.45 1,712.17 1,712.45 1,592.9K
16:22 1,712.55 1,712.55 1,712.18 1,712.23 2,969.8K
16:23 1,712.59 1,712.71 1,712.18 1,712.18 2,216.5K
16:24 1,712.34 1,712.34 1,712.13 1,712.13 3,732.1K
16:25 1,712.06 1,712.06 1,711.53 1,711.70 1,935.5K
16:26 1,711.61 1,712.13 1,711.29 1,712.13 2,061.6K
16:27 1,712.22 1,712.54 1,712.22 1,712.22 4,516.9K
16:28 1,711.96 1,712.15 1,711.96 1,712.09 1,267.3K
16:29 1,712.47 1,712.51 1,712.04 1,712.04 2,644.1K
16:30 1,712.06 1,712.06 1,711.66 1,711.66 1,351.9K
16:31 1,711.93 1,712.10 1,711.61 1,711.61 2,575.0K
16:32 1,712.29 1,712.29 1,711.71 1,711.71 1,156.0K
16:33 1,711.90 1,712.07 1,711.78 1,711.78 1,570.4K
16:34 1,711.90 1,712.44 1,711.40 1,712.44 6,738.6K
16:35 1,712.49 1,712.49 1,712.42 1,712.44 3,938.0K
16:36 1,712.70 1,712.87 1,712.65 1,712.65 980.0K
16:37 1,712.68 1,712.70 1,712.31 1,712.31 268.8K
16:38 1,712.22 1,712.78 1,712.16 1,712.16 4,780.5K
16:39 1,711.88 1,712.40 1,711.70 1,711.88 4,900.8K
16:40 1,712.21 1,712.29 1,711.90 1,711.90 1,783.6K
16:41 1,712.30 1,712.60 1,712.30 1,712.31 3,736.5K
16:42 1,711.74 1,711.74 1,711.47 1,711.47 2,452.7K
16:43 1,711.37 1,711.70 1,711.37 1,711.56 2,295.3K
16:44 1,711.67 1,711.77 1,711.15 1,711.15 1,082.5K
16:45 1,711.13 1,711.19 1,711.13 1,711.15 1,129.3K
16:46 1,711.60 1,711.71 1,711.56 1,711.56 567.8K
16:47 1,712.29 1,712.30 1,711.77 1,711.77 3,272.0K
16:48 1,711.77 1,712.07 1,711.77 1,711.98 1,067.3K
16:49 1,711.78 1,711.78 1,711.34 1,711.57 1,194.5K
16:50 1,711.52 1,711.89 1,711.52 1,711.87 658.3K
16:51 1,711.97 1,711.97 1,711.37 1,711.37 568.7K
16:52 1,711.79 1,711.79 1,711.41 1,711.41 1,173.0K
16:53 1,711.68 1,712.05 1,711.68 1,711.81 1,317.7K
16:54 1,711.81 1,711.81 1,711.64 1,711.66 434.6K
16:55 1,712.08 1,712.11 1,711.60 1,711.60 1,198.6K
16:56 1,711.69 1,711.96 1,711.48 1,711.48 981.8K
16:57 1,711.59 1,711.98 1,711.20 1,711.20 1,073.5K
16:58 1,711.34 1,711.73 1,711.34 1,711.73 2,889.3K
16:59 1,711.88 1,712.34 1,711.88 1,712.33 1,628.2K
17:00 1,712.18 1,712.40 1,712.18 1,712.29 1,677.5K
17:01 1,712.29 1,712.39 1,712.29 1,712.32 709.1K
17:02 1,712.15 1,712.15 1,711.53 1,711.53 1,046.9K
17:03 1,711.83 1,711.89 1,711.79 1,711.89 580.6K
17:04 1,711.89 1,712.01 1,711.87 1,711.87 1,518.4K
17:05 1,711.85 1,712.65 1,711.85 1,712.65 2,884.0K
17:06 1,713.29 1,713.43 1,712.67 1,712.67 3,587.4K
17:07 1,712.87 1,713.04 1,712.34 1,712.34 1,759.7K
17:08 1,712.74 1,712.87 1,712.34 1,712.34 805.8K
17:09 1,712.34 1,712.78 1,712.29 1,712.29 4,039.2K
17:10 1,712.38 1,713.28 1,712.38 1,712.94 2,055.8K
17:11 1,713.08 1,713.66 1,713.06 1,713.20 1,442.9K
17:12 1,713.25 1,713.91 1,713.25 1,713.47 2,290.7K
17:13 1,713.77 1,713.85 1,712.99 1,712.99 2,938.0K
17:14 1,713.39 1,713.62 1,713.20 1,713.20 233.1K
17:15 1,713.27 1,713.36 1,712.96 1,712.96 1,141.1K
17:16 1,713.06 1,713.28 1,712.91 1,712.91 728.0K
17:17 1,712.79 1,713.09 1,712.79 1,713.09 1,324.8K
17:18 1,713.22 1,713.22 1,713.14 1,713.14 793.5K
17:19 1,713.13 1,713.47 1,712.90 1,712.90 3,853.4K
17:20 1,712.87 1,713.95 1,712.87 1,713.49 1,959.1K
17:21 1,713.62 1,713.84 1,712.93 1,712.93 1,052.7K
17:22 1,712.93 1,713.10 1,712.65 1,712.65 3,297.7K
17:23 1,712.62 1,713.28 1,712.62 1,713.28 4,788.9K
17:24 1,713.00 1,713.00 1,712.87 1,712.98 2,415.0K
17:25 1,713.36 1,713.55 1,713.26 1,713.47 1,664.7K
17:26 1,713.19 1,713.54 1,713.19 1,713.54 579.3K
17:27 1,713.24 1,713.74 1,713.24 1,713.68 969.0K
17:28 1,712.98 1,714.09 1,712.98 1,714.09 3,273.2K
17:29 1,713.86 1,715.05 1,713.86 1,714.98 4,600.6K
17:30 1,714.11 1,715.33 1,714.11 1,715.01 15,811.3K
17:31 1,715.05 1,715.75 1,715.05 1,715.75 4,562.3K
17:32 1,715.66 1,717.10 1,715.66 1,717.10 4,748.7K
17:33 1,716.62 1,717.03 1,716.62 1,716.73 3,016.1K
17:34 1,716.88 1,716.88 1,716.53 1,716.66 750.6K
17:35 1,716.46 1,716.46 1,716.35 1,716.39 1,719.5K
17:36 1,716.69 1,717.51 1,716.69 1,717.51 4,118.3K
17:37 1,717.52 1,717.52 1,716.40 1,716.40 5,901.4K
17:38 1,715.92 1,717.16 1,715.92 1,717.04 2,814.1K
17:39 1,717.00 1,717.00 1,716.52 1,716.58 1,868.1K
17:40 1,716.12 1,717.44 1,716.12 1,717.44 2,355.2K
17:41 1,717.41 1,717.41 1,716.67 1,716.88 4,975.8K
17:42 1,716.96 1,716.96 1,716.77 1,716.77 445.2K
17:43 1,716.41 1,716.78 1,716.41 1,716.69 2,861.3K
17:44 1,716.60 1,716.63 1,716.41 1,716.41 868.8K
17:45 1,716.33 1,716.33 1,716.13 1,716.13 893.3K
17:46 1,715.66 1,717.04 1,715.66 1,717.04 2,875.9K
17:47 1,716.20 1,716.62 1,716.20 1,716.41 380.8K
17:48 1,716.56 1,717.17 1,716.56 1,716.61 2,333.5K
17:49 1,716.51 1,716.99 1,716.51 1,716.99 1,080.9K
17:50 1,716.88 1,717.08 1,716.83 1,716.98 3,001.6K
17:51 1,716.74 1,718.05 1,716.74 1,718.05 2,682.2K
17:52 1,718.07 1,718.14 1,717.51 1,717.51 2,247.9K
17:53 1,718.09 1,719.52 1,718.09 1,719.52 7,963.7K
17:54 1,719.02 1,719.09 1,718.92 1,719.09 1,970.4K
17:55 1,718.88 1,719.17 1,718.77 1,719.17 2,315.0K
17:56 1,719.29 1,719.44 1,719.29 1,719.41 2,463.6K
17:57 1,719.68 1,719.75 1,719.22 1,719.75 4,100.0K
17:58 1,719.69 1,720.04 1,719.69 1,719.79 2,863.6K
17:59 1,719.70 1,719.75 1,719.29 1,719.29 4,544.0K
18:00 1,718.42 1,719.18 1,718.42 1,719.15 2,176.7K
18:01 1,719.05 1,719.05 1,718.19 1,718.19 1,683.3K
18:02 1,718.60 1,719.29 1,718.57 1,719.15 6,760.0K
18:03 1,718.20 1,718.54 1,718.20 1,718.47 2,463.3K
18:04 1,718.16 1,718.69 1,717.94 1,717.94 3,845.8K
18:05 1,717.13 1,717.13 1,716.10 1,716.10 5,809.1K
18:06 1,715.59 1,715.59 1,715.28 1,715.47 2,681.9K
18:07 1,714.75 1,715.52 1,714.75 1,715.52 4,821.5K
18:08 1,715.41 1,715.68 1,715.41 1,715.63 1,757.9K
18:09 1,715.15 1,716.11 1,715.15 1,715.94 3,327.7K
18:10 1,715.65 1,716.69 1,715.65 1,716.69 4,731.9K
18:11 1,716.68 1,716.76 1,716.38 1,716.38 1,282.9K
18:12 1,716.00 1,716.72 1,716.00 1,716.58 1,669.7K
18:13 1,715.66 1,717.03 1,715.66 1,716.79 1,190.9K
18:14 1,716.97 1,717.88 1,716.97 1,717.88 1,861.9K
18:15 1,717.79 1,717.88 1,717.66 1,717.66 1,983.8K
18:16 1,717.77 1,718.01 1,717.77 1,717.90 2,673.9K
18:17 1,717.98 1,718.09 1,717.96 1,718.08 1,997.1K
18:18 1,717.40 1,717.74 1,717.23 1,717.23 4,501.4K
18:19 1,716.74 1,717.26 1,716.74 1,717.15 2,185.2K
18:20 1,716.85 1,717.17 1,716.56 1,716.56 1,369.8K
18:21 1,715.71 1,716.10 1,715.71 1,716.10 1,717.7K
18:22 1,715.74 1,716.44 1,715.74 1,716.40 1,466.7K
18:23 1,715.97 1,716.74 1,715.85 1,716.74 5,584.8K
18:24 1,716.86 1,717.17 1,716.76 1,716.76 1,412.7K
18:25 1,716.41 1,716.79 1,716.41 1,716.79 790.0K
18:26 1,716.23 1,716.37 1,715.97 1,715.97 1,785.0K
18:27 1,715.69 1,716.44 1,715.23 1,716.42 1,496.3K
18:28 1,715.52 1,715.52 1,714.86 1,715.18 1,617.2K
18:29 1,714.88 1,715.06 1,714.88 1,714.96 1,962.7K
18:30 1,715.05 1,715.05 1,714.85 1,714.91 199.8K
18:31 1,715.02 1,715.30 1,715.02 1,715.02 1,857.2K
18:32 1,714.70 1,714.70 1,713.88 1,713.88 2,818.2K
18:33 1,713.91 1,714.84 1,713.91 1,714.84 2,244.4K
18:34 1,714.76 1,714.76 1,714.42 1,714.42 961.7K
18:35 1,714.64 1,714.68 1,714.47 1,714.49 1,479.3K
18:36 1,714.44 1,714.94 1,714.18 1,714.18 3,396.9K
18:37 1,713.95 1,713.96 1,713.89 1,713.96 1,206.3K
18:38 1,712.79 1,713.14 1,712.79 1,713.14 3,032.1K
18:39 1,713.22 1,714.10 1,713.22 1,714.10 3,701.7K
18:40 1,714.06 1,714.06 1,714.06 1,714.06 282.6K
18:51 1,713.63 1,713.63 1,713.63 1,713.63 4,841.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available