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 1,714.14 1,714.27 1,714.14 1,714.27 88.2K
09:51 1,713.75 1,714.57 1,713.75 1,714.57 107.0K
09:52 1,714.65 1,714.95 1,714.43 1,714.95 526.9K
09:53 1,714.88 1,714.98 1,714.88 1,714.98 323.2K
09:54 1,715.09 1,715.48 1,715.09 1,715.48 361.9K
09:55 1,715.38 1,715.43 1,715.31 1,715.31 291.3K
09:56 1,714.87 1,715.43 1,714.87 1,715.43 819.4K
09:57 1,715.53 1,715.53 1,715.15 1,715.31 1,938.3K
09:58 1,715.54 1,716.21 1,715.54 1,716.21 1,284.2K
09:59 1,716.27 1,716.27 1,715.96 1,716.14 1,462.9K
10:00 1,716.05 1,716.05 1,713.28 1,714.24 5,400.8K
10:01 1,714.49 1,714.49 1,713.53 1,713.53 3,561.5K
10:02 1,713.89 1,713.99 1,713.81 1,713.81 2,607.1K
10:03 1,713.36 1,713.70 1,713.36 1,713.55 3,243.3K
10:04 1,713.44 1,713.44 1,712.99 1,713.33 3,157.4K
10:05 1,713.44 1,713.44 1,713.24 1,713.31 1,690.4K
10:06 1,713.96 1,714.18 1,713.68 1,713.74 3,338.2K
10:07 1,713.51 1,713.68 1,713.21 1,713.21 4,108.6K
10:08 1,712.08 1,712.87 1,712.08 1,712.87 6,821.9K
10:09 1,712.93 1,713.46 1,712.93 1,712.96 3,121.4K
10:10 1,713.19 1,713.19 1,712.60 1,712.60 7,457.9K
10:11 1,712.37 1,712.37 1,711.88 1,711.88 2,815.0K
10:12 1,712.14 1,713.15 1,712.14 1,713.15 3,321.6K
10:13 1,713.25 1,713.25 1,712.74 1,713.19 3,654.4K
10:14 1,713.32 1,713.32 1,712.38 1,712.87 3,151.2K
10:15 1,712.88 1,712.94 1,712.63 1,712.94 1,632.4K
10:16 1,712.82 1,713.43 1,712.82 1,713.43 2,798.8K
10:17 1,713.49 1,713.54 1,713.49 1,713.51 3,753.1K
10:18 1,713.40 1,713.40 1,712.81 1,712.81 4,417.1K
10:19 1,712.62 1,713.05 1,712.62 1,713.05 5,528.1K
10:20 1,712.73 1,712.73 1,712.34 1,712.50 6,259.5K
10:21 1,712.22 1,712.22 1,712.11 1,712.11 10,041.7K
10:22 1,712.16 1,712.16 1,711.08 1,711.08 11,283.2K
10:23 1,710.66 1,711.32 1,710.39 1,711.32 11,857.3K
10:24 1,711.07 1,711.19 1,710.39 1,710.39 6,973.2K
10:25 1,710.69 1,710.84 1,710.64 1,710.79 5,499.1K
10:26 1,710.87 1,710.87 1,710.36 1,710.58 7,550.7K
10:27 1,710.25 1,710.39 1,709.97 1,710.39 5,100.5K
10:28 1,710.14 1,710.14 1,709.80 1,709.85 3,141.2K
10:29 1,709.81 1,710.07 1,709.81 1,709.96 2,288.4K
10:30 1,710.08 1,710.18 1,710.01 1,710.11 8,270.3K
10:31 1,710.18 1,710.43 1,709.84 1,709.84 4,370.7K
10:32 1,709.88 1,709.88 1,709.50 1,709.50 4,156.1K
10:33 1,709.11 1,709.79 1,709.11 1,709.79 3,584.3K
10:34 1,709.76 1,709.76 1,709.08 1,709.08 5,265.4K
10:35 1,709.20 1,709.20 1,708.76 1,708.78 9,213.5K
10:36 1,708.92 1,709.39 1,708.73 1,709.39 7,428.7K
10:37 1,709.48 1,710.16 1,709.48 1,710.16 5,571.1K
10:38 1,709.99 1,710.40 1,709.99 1,710.40 4,525.4K
10:39 1,710.10 1,711.17 1,710.10 1,710.94 13,795.5K
10:40 1,710.83 1,710.83 1,710.55 1,710.55 5,263.9K
10:41 1,710.52 1,710.52 1,710.22 1,710.22 3,988.1K
10:42 1,710.19 1,710.78 1,710.19 1,710.78 6,169.4K
10:43 1,711.10 1,711.29 1,711.10 1,711.25 2,837.2K
10:44 1,711.32 1,711.35 1,711.20 1,711.35 356.2K
10:45 1,711.23 1,711.45 1,711.23 1,711.45 5,430.0K
10:46 1,711.53 1,711.91 1,711.52 1,711.91 6,348.1K
10:47 1,711.82 1,711.82 1,711.68 1,711.76 2,641.6K
10:48 1,711.89 1,712.20 1,711.89 1,712.18 4,749.4K
10:49 1,711.99 1,711.99 1,711.45 1,711.45 1,274.5K
10:50 1,712.04 1,712.04 1,711.75 1,711.75 1,887.0K
10:51 1,711.52 1,712.16 1,711.52 1,711.90 2,463.3K
10:52 1,712.35 1,712.47 1,712.35 1,712.38 755.3K
10:53 1,712.35 1,712.46 1,712.24 1,712.24 5,212.3K
10:54 1,712.17 1,712.60 1,712.17 1,712.60 1,840.4K
10:55 1,712.66 1,712.66 1,711.70 1,711.87 5,120.5K
10:56 1,712.55 1,713.18 1,712.55 1,713.18 2,381.2K
10:57 1,713.23 1,713.32 1,713.19 1,713.25 170.3K
10:58 1,713.04 1,713.44 1,713.04 1,713.39 1,152.4K
10:59 1,713.47 1,713.80 1,713.06 1,713.06 5,059.3K
11:00 1,713.09 1,713.75 1,713.09 1,713.43 3,819.4K
11:01 1,713.60 1,713.60 1,712.94 1,712.94 1,003.3K
11:02 1,712.63 1,712.91 1,712.49 1,712.88 1,258.7K
11:03 1,712.83 1,712.96 1,712.82 1,712.82 1,971.4K
11:04 1,712.94 1,712.94 1,712.55 1,712.58 1,188.0K
11:05 1,712.48 1,712.48 1,711.82 1,711.82 3,345.6K
11:06 1,712.06 1,712.06 1,711.62 1,711.64 1,626.8K
11:07 1,711.42 1,711.79 1,711.37 1,711.79 1,411.4K
11:08 1,711.90 1,712.06 1,711.90 1,712.06 1,375.2K
11:09 1,712.20 1,712.49 1,712.20 1,712.49 1,252.5K
11:10 1,712.63 1,712.88 1,712.63 1,712.70 1,864.2K
11:11 1,712.75 1,712.75 1,712.38 1,712.38 1,208.3K
11:12 1,712.30 1,712.70 1,712.21 1,712.70 4,138.7K
11:13 1,712.50 1,712.56 1,712.50 1,712.56 3,023.1K
11:14 1,712.64 1,712.95 1,712.64 1,712.95 7,288.9K
11:15 1,712.82 1,713.09 1,712.82 1,712.90 4,599.5K
11:16 1,712.70 1,712.97 1,712.64 1,712.97 1,345.3K
11:17 1,713.05 1,713.05 1,713.02 1,713.05 433.5K
11:18 1,713.02 1,713.21 1,712.80 1,713.12 3,902.1K
11:19 1,713.08 1,713.34 1,713.08 1,713.34 4,586.3K
11:20 1,713.30 1,714.10 1,713.30 1,714.10 1,025.4K
11:21 1,714.13 1,714.15 1,713.61 1,713.74 2,445.3K
11:22 1,713.71 1,714.16 1,713.71 1,714.16 1,906.4K
11:23 1,713.95 1,714.16 1,713.95 1,713.99 2,155.0K
11:24 1,713.78 1,713.87 1,713.78 1,713.87 1,872.9K
11:25 1,713.96 1,714.32 1,713.64 1,714.32 950.0K
11:26 1,714.25 1,714.63 1,714.25 1,714.30 4,991.4K
11:27 1,714.18 1,714.18 1,713.94 1,713.94 1,185.9K
11:28 1,713.78 1,714.13 1,713.78 1,713.83 3,042.4K
11:29 1,713.57 1,713.71 1,713.57 1,713.71 6,397.9K
11:30 1,713.69 1,713.69 1,713.43 1,713.62 2,618.7K
11:31 1,713.58 1,713.58 1,713.04 1,713.04 4,227.3K
11:32 1,712.82 1,713.45 1,712.82 1,713.45 1,681.7K
11:33 1,713.00 1,713.80 1,713.00 1,713.80 1,805.9K
11:34 1,713.87 1,714.12 1,713.77 1,714.12 630.9K
11:35 1,714.15 1,714.15 1,713.77 1,713.88 1,340.9K
11:36 1,713.74 1,713.74 1,713.54 1,713.54 3,255.8K
11:37 1,713.56 1,713.63 1,713.56 1,713.61 919.7K
11:38 1,713.32 1,713.72 1,713.32 1,713.63 1,186.4K
11:39 1,713.63 1,713.63 1,713.06 1,713.06 2,854.0K
11:40 1,712.95 1,713.16 1,712.95 1,713.13 3,040.4K
11:41 1,713.04 1,713.04 1,712.68 1,712.93 3,287.3K
11:42 1,712.91 1,712.99 1,712.89 1,712.89 2,952.2K
11:43 1,712.89 1,713.12 1,712.89 1,712.99 3,370.3K
11:44 1,712.80 1,713.09 1,712.80 1,713.09 2,520.7K
11:45 1,712.97 1,713.13 1,712.97 1,713.13 2,613.9K
11:46 1,712.90 1,713.54 1,712.90 1,713.54 2,130.4K
11:47 1,713.51 1,713.61 1,713.32 1,713.32 542.1K
11:48 1,713.49 1,713.49 1,713.27 1,713.34 556.0K
11:49 1,713.34 1,713.60 1,713.34 1,713.39 2,711.0K
11:50 1,712.76 1,713.13 1,712.61 1,712.61 8,491.9K
11:51 1,712.64 1,712.64 1,711.67 1,712.35 6,312.6K
11:52 1,712.01 1,712.14 1,711.74 1,711.95 2,493.7K
11:53 1,711.90 1,712.03 1,711.67 1,712.03 341.6K
11:54 1,711.82 1,711.82 1,711.56 1,711.56 2,215.2K
11:55 1,711.70 1,711.70 1,711.50 1,711.64 685.9K
11:56 1,711.70 1,711.88 1,711.70 1,711.88 672.8K
11:57 1,711.85 1,712.49 1,711.85 1,712.49 1,527.5K
11:58 1,712.35 1,712.38 1,712.13 1,712.13 1,069.6K
11:59 1,712.09 1,712.24 1,712.09 1,712.17 1,191.6K
12:00 1,712.33 1,712.45 1,712.24 1,712.29 494.1K
12:01 1,712.35 1,712.48 1,712.17 1,712.48 413.5K
12:02 1,712.45 1,712.47 1,712.42 1,712.42 827.7K
12:03 1,712.05 1,712.09 1,711.61 1,711.61 919.5K
12:04 1,711.26 1,711.26 1,710.77 1,710.77 1,550.6K
12:05 1,710.76 1,710.77 1,710.75 1,710.75 245.6K
12:06 1,710.86 1,710.97 1,710.86 1,710.97 592.4K
12:07 1,710.77 1,710.77 1,710.66 1,710.66 1,259.3K
12:08 1,710.60 1,711.18 1,710.60 1,711.18 2,915.2K
12:09 1,711.48 1,711.48 1,711.40 1,711.40 653.4K
12:10 1,711.75 1,711.75 1,711.65 1,711.65 883.8K
12:11 1,711.63 1,711.76 1,711.40 1,711.58 811.3K
12:12 1,711.56 1,711.56 1,711.12 1,711.12 620.1K
12:13 1,711.46 1,711.48 1,711.41 1,711.41 973.9K
12:14 1,711.50 1,711.50 1,710.98 1,710.98 9,888.8K
12:15 1,711.67 1,711.83 1,711.62 1,711.62 1,615.5K
12:16 1,711.65 1,711.68 1,711.61 1,711.61 1,067.5K
12:17 1,711.52 1,711.66 1,711.52 1,711.66 2,502.2K
12:18 1,711.74 1,711.84 1,711.52 1,711.52 718.3K
12:19 1,711.73 1,712.19 1,711.68 1,712.19 198.8K
12:20 1,712.06 1,712.06 1,711.68 1,711.68 872.6K
12:21 1,711.65 1,711.85 1,711.65 1,711.85 812.3K
12:22 1,711.58 1,711.58 1,711.39 1,711.46 749.0K
12:23 1,711.46 1,711.78 1,711.46 1,711.58 296.7K
12:24 1,711.72 1,711.89 1,711.59 1,711.89 370.1K
12:25 1,711.89 1,711.92 1,711.70 1,711.70 247.5K
12:26 1,711.65 1,711.81 1,711.58 1,711.58 2,095.1K
12:27 1,711.49 1,711.67 1,711.10 1,711.10 1,930.4K
12:28 1,711.09 1,711.60 1,711.09 1,711.60 1,966.9K
12:29 1,711.74 1,712.01 1,711.74 1,712.01 241.3K
12:30 1,712.08 1,712.11 1,711.82 1,711.85 286.3K
12:31 1,711.78 1,711.99 1,711.70 1,711.70 304.5K
12:32 1,712.00 1,712.00 1,711.93 1,711.96 442.8K
12:33 1,711.94 1,712.17 1,711.94 1,711.94 1,200.9K
12:34 1,711.84 1,712.11 1,711.71 1,712.11 452.5K
12:35 1,712.03 1,712.05 1,711.92 1,711.92 225.9K
12:36 1,711.98 1,711.98 1,711.86 1,711.95 449.0K
12:37 1,712.02 1,712.02 1,711.98 1,711.98 140.9K
12:38 1,711.80 1,711.94 1,711.54 1,711.54 444.7K
12:39 1,711.63 1,711.83 1,711.59 1,711.59 380.1K
12:40 1,711.53 1,711.77 1,711.53 1,711.64 352.5K
12:41 1,711.70 1,711.70 1,711.31 1,711.31 137.4K
12:42 1,711.37 1,711.47 1,710.73 1,710.73 12,005.5K
12:43 1,710.50 1,710.97 1,710.50 1,710.97 10,984.6K
12:44 1,710.92 1,710.92 1,710.66 1,710.79 823.9K
12:45 1,710.88 1,710.97 1,710.53 1,710.53 1,348.3K
12:46 1,710.70 1,711.29 1,710.70 1,711.29 1,503.1K
12:47 1,711.29 1,711.49 1,711.28 1,711.28 582.1K
12:48 1,711.02 1,711.30 1,711.02 1,711.30 702.0K
12:49 1,711.33 1,711.36 1,711.17 1,711.26 274.2K
12:50 1,711.00 1,711.61 1,711.00 1,711.61 591.0K
12:51 1,711.42 1,711.42 1,711.15 1,711.28 365.0K
12:52 1,711.41 1,711.45 1,711.37 1,711.45 227.2K
12:53 1,711.58 1,711.58 1,711.44 1,711.53 355.1K
12:54 1,711.26 1,711.28 1,711.00 1,711.00 1,084.4K
12:55 1,711.14 1,711.29 1,711.14 1,711.23 676.3K
12:56 1,711.19 1,711.19 1,710.78 1,710.78 1,277.7K
12:57 1,710.75 1,710.98 1,710.75 1,710.98 687.2K
12:58 1,710.76 1,710.89 1,710.56 1,710.74 1,325.6K
12:59 1,710.95 1,711.09 1,710.91 1,711.08 1,382.4K
13:00 1,711.14 1,711.14 1,710.80 1,710.80 869.2K
13:01 1,711.03 1,711.12 1,710.85 1,710.85 1,099.9K
13:02 1,711.14 1,711.27 1,711.14 1,711.22 1,017.4K
13:03 1,711.26 1,711.31 1,711.03 1,711.10 1,917.2K
13:04 1,711.17 1,711.36 1,711.17 1,711.36 269.9K
13:05 1,711.36 1,711.36 1,710.65 1,710.65 1,193.2K
13:06 1,710.72 1,710.78 1,710.41 1,710.78 2,347.0K
13:07 1,710.81 1,710.96 1,710.81 1,710.90 357.7K
13:08 1,710.95 1,710.95 1,710.81 1,710.81 2,676.8K
13:09 1,710.71 1,710.75 1,710.59 1,710.63 1,668.1K
13:10 1,710.21 1,710.92 1,710.21 1,710.55 6,649.2K
13:11 1,710.69 1,711.12 1,710.40 1,710.40 2,009.4K
13:12 1,710.43 1,710.71 1,710.43 1,710.62 722.0K
13:13 1,710.98 1,711.19 1,710.87 1,710.87 1,331.2K
13:14 1,711.09 1,711.09 1,710.69 1,710.69 1,895.2K
13:15 1,710.84 1,710.84 1,710.44 1,710.44 416.4K
13:16 1,710.37 1,710.96 1,710.37 1,710.96 2,717.6K
13:17 1,710.86 1,711.35 1,710.86 1,711.35 955.6K
13:18 1,711.05 1,711.33 1,711.05 1,711.28 740.9K
13:19 1,711.49 1,712.39 1,711.48 1,712.39 788.3K
13:20 1,712.55 1,712.55 1,712.09 1,712.44 867.2K
13:21 1,712.30 1,712.30 1,711.98 1,711.98 880.2K
13:22 1,711.82 1,712.12 1,711.82 1,712.12 459.4K
13:23 1,712.21 1,712.21 1,711.44 1,711.44 1,245.2K
13:24 1,711.50 1,711.59 1,711.18 1,711.18 1,027.9K
13:25 1,711.39 1,711.39 1,711.04 1,711.22 1,375.6K
13:26 1,711.23 1,712.30 1,711.23 1,712.30 2,019.8K
13:27 1,712.46 1,712.83 1,712.46 1,712.60 2,725.9K
13:28 1,712.60 1,712.89 1,712.60 1,712.89 567.2K
13:29 1,713.02 1,713.14 1,712.74 1,713.14 1,672.6K
13:30 1,713.09 1,713.09 1,710.12 1,710.12 9,180.9K
13:31 1,709.84 1,709.95 1,709.07 1,709.07 3,703.5K
13:32 1,708.63 1,708.63 1,708.12 1,708.12 15,686.1K
13:33 1,707.97 1,708.60 1,707.97 1,708.60 3,984.1K
13:34 1,708.25 1,708.34 1,706.97 1,706.97 8,118.1K
13:35 1,706.93 1,707.35 1,706.03 1,706.03 8,647.8K
13:36 1,706.27 1,707.25 1,706.27 1,707.25 3,146.6K
13:37 1,706.07 1,707.15 1,706.07 1,707.15 4,325.5K
13:38 1,707.35 1,707.35 1,706.68 1,706.68 2,306.2K
13:39 1,707.07 1,707.72 1,706.82 1,707.72 5,852.6K
13:40 1,707.58 1,708.50 1,707.58 1,708.16 1,500.1K
13:41 1,708.46 1,708.93 1,708.46 1,708.93 2,632.5K
13:42 1,709.02 1,709.02 1,708.76 1,708.76 1,367.7K
13:43 1,708.60 1,708.63 1,708.56 1,708.56 948.0K
13:44 1,708.20 1,708.61 1,708.20 1,708.23 620.3K
13:45 1,708.30 1,708.30 1,707.84 1,707.84 692.1K
13:46 1,707.84 1,707.84 1,707.50 1,707.50 1,942.9K
13:47 1,707.52 1,707.52 1,707.36 1,707.37 1,090.9K
13:48 1,707.46 1,708.01 1,707.46 1,708.01 1,778.6K
13:49 1,708.10 1,708.14 1,707.80 1,707.80 1,084.6K
13:50 1,707.76 1,707.76 1,707.34 1,707.34 697.2K
13:51 1,707.37 1,707.60 1,706.58 1,706.58 933.9K
13:52 1,706.41 1,706.41 1,705.86 1,706.05 1,960.0K
13:53 1,706.05 1,706.05 1,705.08 1,705.08 12,845.1K
13:54 1,705.19 1,705.29 1,705.14 1,705.14 435.3K
13:55 1,705.61 1,705.61 1,705.31 1,705.31 2,465.9K
13:56 1,705.40 1,705.50 1,705.30 1,705.50 356.3K
13:57 1,705.77 1,705.77 1,705.40 1,705.66 2,641.1K
13:58 1,705.58 1,706.47 1,705.58 1,706.47 1,115.2K
13:59 1,706.64 1,706.64 1,706.56 1,706.57 481.2K
14:00 1,706.59 1,706.59 1,706.25 1,706.25 903.2K
14:01 1,706.35 1,706.62 1,706.20 1,706.62 883.6K
14:02 1,706.51 1,706.56 1,706.29 1,706.29 515.5K
14:03 1,706.44 1,706.71 1,706.39 1,706.49 232.7K
14:04 1,706.69 1,706.83 1,706.56 1,706.70 1,166.1K
14:05 1,706.96 1,706.96 1,706.60 1,706.60 349.2K
14:06 1,706.23 1,706.24 1,706.20 1,706.24 619.5K
14:07 1,706.16 1,706.42 1,706.16 1,706.42 1,064.6K
14:08 1,706.31 1,707.07 1,706.31 1,706.93 519.5K
14:09 1,707.03 1,707.21 1,706.86 1,706.86 3,707.1K
14:10 1,706.61 1,706.61 1,706.43 1,706.43 1,886.7K
14:11 1,706.59 1,706.62 1,706.45 1,706.45 715.2K
14:12 1,706.28 1,706.74 1,706.28 1,706.60 327.1K
14:13 1,706.81 1,706.81 1,705.72 1,706.36 15,147.3K
14:14 1,706.15 1,706.81 1,706.15 1,706.81 5,023.6K
14:15 1,707.23 1,707.29 1,707.23 1,707.29 1,492.9K
14:16 1,707.46 1,708.15 1,707.46 1,708.15 1,367.9K
14:17 1,708.17 1,708.44 1,708.17 1,708.18 2,449.4K
14:18 1,708.16 1,708.16 1,707.63 1,708.16 884.5K
14:19 1,708.41 1,709.14 1,708.41 1,709.14 2,440.1K
14:20 1,708.99 1,709.06 1,708.57 1,709.06 820.2K
14:21 1,708.83 1,709.29 1,708.83 1,709.06 1,764.9K
14:22 1,708.89 1,708.93 1,708.86 1,708.86 2,359.0K
14:23 1,708.90 1,708.98 1,708.87 1,708.92 325.4K
14:24 1,709.16 1,709.20 1,708.85 1,709.08 4,004.9K
14:25 1,709.20 1,710.73 1,709.20 1,710.73 10,067.6K
14:26 1,710.45 1,710.45 1,710.14 1,710.21 812.9K
14:27 1,710.27 1,710.34 1,710.15 1,710.34 632.7K
14:28 1,710.39 1,710.47 1,710.21 1,710.47 3,852.9K
14:29 1,710.60 1,710.80 1,710.17 1,710.17 346.6K
14:30 1,709.93 1,709.93 1,709.82 1,709.84 1,671.2K
14:31 1,710.08 1,710.08 1,709.82 1,709.82 151.3K
14:32 1,709.86 1,709.86 1,709.70 1,709.79 872.7K
14:33 1,709.86 1,709.90 1,709.83 1,709.83 293.8K
14:34 1,709.74 1,709.88 1,709.74 1,709.79 536.9K
14:35 1,709.64 1,709.64 1,709.53 1,709.53 909.0K
14:36 1,709.32 1,709.54 1,709.32 1,709.32 541.1K
14:37 1,709.01 1,709.20 1,709.01 1,709.09 454.8K
14:38 1,709.05 1,709.46 1,709.04 1,709.17 617.4K
14:39 1,709.02 1,709.32 1,709.02 1,709.32 666.1K
14:40 1,709.70 1,709.70 1,709.53 1,709.53 935.3K
14:41 1,709.64 1,709.79 1,709.57 1,709.63 3,667.2K
14:42 1,709.62 1,709.91 1,709.45 1,709.91 1,669.4K
14:43 1,709.91 1,710.09 1,709.91 1,710.06 398.5K
14:44 1,709.99 1,710.25 1,709.99 1,710.21 519.2K
14:45 1,710.01 1,710.06 1,709.96 1,710.06 711.4K
14:46 1,709.84 1,710.03 1,709.69 1,709.69 909.0K
14:47 1,709.58 1,709.58 1,709.35 1,709.35 1,759.5K
14:48 1,709.47 1,709.47 1,709.43 1,709.45 392.9K
14:49 1,709.58 1,709.58 1,709.44 1,709.44 268.4K
14:50 1,709.46 1,709.48 1,709.34 1,709.34 492.1K
14:51 1,709.40 1,709.40 1,709.11 1,709.11 631.3K
14:52 1,709.23 1,709.23 1,709.13 1,709.23 354.1K
14:53 1,709.09 1,709.29 1,709.09 1,709.27 2,922.8K
14:54 1,709.27 1,709.32 1,708.98 1,708.98 8,049.2K
14:55 1,708.97 1,709.02 1,708.97 1,709.00 993.8K
14:56 1,709.13 1,709.13 1,708.95 1,708.95 571.3K
14:57 1,708.65 1,708.77 1,708.29 1,708.29 5,967.8K
14:58 1,708.38 1,708.81 1,708.38 1,708.81 642.1K
14:59 1,708.81 1,708.81 1,708.68 1,708.68 284.8K
15:00 1,708.67 1,708.74 1,708.38 1,708.38 569.0K
15:01 1,708.42 1,708.42 1,708.02 1,708.11 1,821.4K
15:02 1,707.97 1,708.69 1,707.97 1,708.69 9,318.3K
15:03 1,709.33 1,709.67 1,709.33 1,709.57 2,046.5K
15:04 1,709.61 1,709.83 1,709.61 1,709.77 580.5K
15:05 1,709.79 1,709.79 1,709.15 1,709.15 904.0K
15:06 1,709.29 1,709.50 1,709.23 1,709.50 1,063.4K
15:07 1,709.53 1,709.60 1,709.25 1,709.25 213.1K
15:08 1,709.21 1,709.21 1,708.43 1,708.43 1,148.0K
15:09 1,708.53 1,709.01 1,708.53 1,709.01 114.4K
15:10 1,709.28 1,709.28 1,708.79 1,708.88 334.2K
15:11 1,708.98 1,708.98 1,708.66 1,708.66 684.3K
15:12 1,708.05 1,708.05 1,707.28 1,707.45 1,482.1K
15:13 1,707.65 1,707.72 1,707.64 1,707.64 410.8K
15:14 1,707.62 1,707.66 1,707.05 1,707.05 3,052.2K
15:15 1,706.61 1,706.61 1,704.69 1,704.69 9,300.1K
15:16 1,704.05 1,704.12 1,703.77 1,703.82 7,444.4K
15:17 1,703.93 1,704.02 1,703.70 1,704.02 4,685.8K
15:18 1,704.13 1,704.13 1,702.88 1,702.88 1,266.5K
15:19 1,702.88 1,702.88 1,701.71 1,701.71 12,222.5K
15:20 1,701.72 1,702.12 1,701.72 1,702.12 2,570.3K
15:21 1,701.73 1,702.13 1,701.73 1,702.02 2,092.9K
15:22 1,702.21 1,702.69 1,702.21 1,702.58 2,467.0K
15:23 1,702.51 1,702.56 1,702.26 1,702.26 2,578.3K
15:24 1,702.35 1,702.61 1,702.29 1,702.29 1,654.1K
15:25 1,702.50 1,702.50 1,701.60 1,701.73 2,484.0K
15:26 1,701.36 1,701.63 1,701.33 1,701.33 11,095.6K
15:27 1,701.98 1,701.98 1,701.28 1,701.60 17,152.3K
15:28 1,701.50 1,701.50 1,701.04 1,701.04 1,701.6K
15:29 1,701.23 1,702.09 1,701.23 1,702.09 2,364.6K
15:30 1,702.24 1,702.24 1,701.63 1,701.79 3,386.7K
15:31 1,702.13 1,702.33 1,702.02 1,702.02 2,656.3K
15:32 1,701.97 1,702.33 1,701.97 1,702.33 801.8K
15:33 1,702.44 1,702.44 1,701.87 1,701.87 4,457.5K
15:34 1,702.12 1,702.12 1,701.95 1,701.96 1,908.6K
15:35 1,701.90 1,702.46 1,701.90 1,702.46 1,022.4K
15:36 1,702.38 1,702.50 1,702.31 1,702.50 1,549.3K
15:37 1,702.66 1,702.76 1,701.83 1,701.83 2,458.1K
15:38 1,701.99 1,703.21 1,701.99 1,703.21 2,129.5K
15:39 1,703.38 1,703.76 1,703.38 1,703.70 2,128.7K
15:40 1,703.79 1,704.04 1,702.18 1,702.18 3,754.8K
15:41 1,702.60 1,702.74 1,702.41 1,702.74 921.3K
15:42 1,702.52 1,702.52 1,702.39 1,702.51 937.5K
15:43 1,702.51 1,702.51 1,701.87 1,701.87 553.5K
15:44 1,701.90 1,702.19 1,701.90 1,702.19 981.1K
15:45 1,702.32 1,703.07 1,702.32 1,703.02 4,865.6K
15:46 1,703.02 1,703.02 1,702.82 1,702.82 1,882.7K
15:47 1,702.55 1,702.55 1,702.43 1,702.49 1,388.0K
15:48 1,702.40 1,702.40 1,701.47 1,701.67 11,451.0K
15:49 1,701.60 1,701.60 1,701.28 1,701.41 2,810.8K
15:50 1,701.34 1,701.40 1,701.23 1,701.40 1,400.5K
15:51 1,701.38 1,701.42 1,701.10 1,701.13 682.0K
15:52 1,701.33 1,701.88 1,701.28 1,701.88 790.8K
15:53 1,701.66 1,702.51 1,701.66 1,702.51 1,670.2K
15:54 1,702.72 1,703.19 1,702.71 1,703.19 1,750.2K
15:55 1,703.45 1,703.90 1,703.39 1,703.90 1,907.7K
15:56 1,703.82 1,704.03 1,703.82 1,704.03 832.2K
15:57 1,704.11 1,704.11 1,703.99 1,703.99 787.0K
15:58 1,703.48 1,703.48 1,703.09 1,703.09 813.2K
15:59 1,703.13 1,703.65 1,703.08 1,703.65 706.8K
16:00 1,704.01 1,704.04 1,703.88 1,703.88 1,159.1K
16:01 1,703.86 1,704.42 1,703.86 1,704.42 2,961.4K
16:02 1,704.32 1,704.32 1,704.14 1,704.21 1,424.2K
16:03 1,704.11 1,704.71 1,704.11 1,704.71 1,085.1K
16:04 1,704.52 1,704.52 1,704.24 1,704.33 2,885.1K
16:05 1,704.29 1,704.83 1,704.29 1,704.83 5,049.2K
16:06 1,704.63 1,704.88 1,704.63 1,704.83 530.4K
16:07 1,705.64 1,705.64 1,704.00 1,704.62 6,788.1K
16:08 1,704.65 1,705.29 1,704.65 1,705.29 814.6K
16:09 1,705.51 1,705.73 1,705.42 1,705.42 3,486.2K
16:10 1,705.21 1,705.68 1,705.13 1,705.13 4,152.8K
16:11 1,705.03 1,705.03 1,704.47 1,704.47 4,001.7K
16:12 1,704.50 1,704.50 1,703.81 1,703.81 4,467.5K
16:13 1,704.05 1,704.15 1,703.73 1,704.06 4,044.9K
16:14 1,703.52 1,703.52 1,702.97 1,703.03 3,332.6K
16:15 1,703.09 1,703.38 1,702.88 1,703.38 3,785.4K
16:16 1,702.45 1,702.45 1,701.52 1,701.52 6,694.7K
16:17 1,701.38 1,701.61 1,701.11 1,701.61 4,512.7K
16:18 1,701.66 1,701.92 1,701.36 1,701.36 1,591.3K
16:19 1,701.07 1,701.14 1,700.69 1,700.81 9,187.6K
16:20 1,701.09 1,701.32 1,701.09 1,701.32 1,551.7K
16:21 1,702.15 1,703.40 1,702.15 1,703.03 5,616.1K
16:22 1,703.41 1,703.61 1,703.18 1,703.61 2,956.2K
16:23 1,703.26 1,704.22 1,703.26 1,704.22 1,775.0K
16:24 1,704.41 1,705.01 1,704.33 1,705.01 1,396.3K
16:25 1,704.82 1,705.08 1,704.35 1,705.08 3,977.9K
16:26 1,704.97 1,704.97 1,704.79 1,704.79 2,823.9K
16:27 1,704.68 1,704.86 1,704.34 1,704.34 867.6K
16:28 1,704.16 1,704.73 1,704.16 1,704.73 3,923.3K
16:29 1,704.82 1,705.13 1,704.42 1,704.42 3,667.4K
16:30 1,704.69 1,706.01 1,704.69 1,706.01 3,680.4K
16:31 1,706.45 1,706.93 1,706.45 1,706.93 2,784.0K
16:32 1,706.72 1,706.81 1,706.41 1,706.81 3,794.9K
16:33 1,706.72 1,706.72 1,706.53 1,706.53 521.1K
16:34 1,706.90 1,707.02 1,706.90 1,707.01 1,319.1K
16:35 1,707.09 1,707.09 1,706.00 1,706.00 2,346.1K
16:36 1,706.10 1,706.10 1,705.41 1,705.41 792.7K
16:37 1,704.89 1,704.95 1,704.45 1,704.45 4,262.2K
16:38 1,704.68 1,705.11 1,704.68 1,705.11 1,062.1K
16:39 1,704.88 1,705.38 1,704.87 1,704.87 1,577.8K
16:40 1,704.90 1,704.90 1,704.42 1,704.42 861.4K
16:41 1,704.54 1,704.54 1,704.31 1,704.36 515.7K
16:42 1,704.49 1,704.58 1,704.37 1,704.58 1,549.7K
16:43 1,704.65 1,704.89 1,704.62 1,704.86 861.8K
16:44 1,704.51 1,704.82 1,704.51 1,704.82 1,651.1K
16:45 1,704.80 1,704.89 1,704.80 1,704.84 765.8K
16:46 1,704.65 1,704.65 1,703.28 1,703.39 3,904.9K
16:47 1,702.96 1,702.96 1,702.51 1,702.53 1,245.4K
16:48 1,702.49 1,702.80 1,702.37 1,702.37 6,333.2K
16:49 1,702.18 1,702.18 1,701.80 1,701.93 3,276.3K
16:50 1,702.04 1,702.26 1,701.81 1,701.81 1,677.3K
16:51 1,701.81 1,702.01 1,701.71 1,701.79 1,852.3K
16:52 1,701.66 1,701.66 1,701.34 1,701.58 923.6K
16:53 1,701.66 1,701.80 1,701.66 1,701.75 2,913.8K
16:54 1,701.43 1,701.83 1,701.43 1,701.83 2,577.0K
16:55 1,702.07 1,702.07 1,701.79 1,701.87 1,324.5K
16:56 1,701.85 1,701.85 1,701.54 1,701.58 1,212.4K
16:57 1,701.31 1,701.32 1,701.10 1,701.10 2,278.0K
16:58 1,701.00 1,701.29 1,701.00 1,701.29 834.7K
16:59 1,700.54 1,700.54 1,699.88 1,699.88 12,896.2K
17:00 1,699.57 1,699.70 1,698.43 1,698.43 35,975.9K
17:01 1,698.83 1,699.34 1,698.83 1,699.13 2,703.5K
17:02 1,698.90 1,698.90 1,698.49 1,698.49 1,779.3K
17:03 1,698.76 1,698.92 1,698.64 1,698.92 1,510.2K
17:04 1,698.89 1,698.95 1,698.64 1,698.64 1,049.1K
17:05 1,698.80 1,698.80 1,697.92 1,697.92 2,587.5K
17:06 1,698.55 1,699.62 1,698.55 1,699.62 2,125.3K
17:07 1,699.58 1,700.07 1,699.53 1,700.07 1,712.8K
17:08 1,700.08 1,700.38 1,700.08 1,700.16 911.2K
17:09 1,700.11 1,700.30 1,700.11 1,700.30 1,311.0K
17:10 1,699.84 1,700.37 1,699.84 1,700.09 1,193.7K
17:11 1,700.13 1,700.16 1,699.74 1,699.87 1,495.4K
17:12 1,700.05 1,701.05 1,700.05 1,701.03 2,421.6K
17:13 1,701.03 1,701.79 1,701.02 1,701.79 2,875.3K
17:14 1,701.60 1,701.60 1,700.97 1,701.16 2,650.0K
17:15 1,700.90 1,701.38 1,700.90 1,701.38 3,403.7K
17:16 1,700.75 1,701.03 1,700.75 1,700.78 853.0K
17:17 1,700.89 1,700.89 1,700.66 1,700.66 393.4K
17:18 1,700.79 1,700.79 1,699.97 1,699.97 2,119.3K
17:19 1,700.64 1,700.64 1,699.94 1,699.94 3,409.4K
17:20 1,699.91 1,699.94 1,699.81 1,699.94 402.3K
17:21 1,700.05 1,700.06 1,699.87 1,699.98 243.6K
17:22 1,699.82 1,700.07 1,699.79 1,699.79 569.4K
17:23 1,699.94 1,700.05 1,699.90 1,699.91 262.1K
17:24 1,700.02 1,700.02 1,699.89 1,699.92 266.8K
17:25 1,699.98 1,699.99 1,699.94 1,699.95 205.4K
17:26 1,699.91 1,700.16 1,699.75 1,699.89 2,090.6K
17:27 1,699.98 1,699.98 1,699.52 1,699.72 3,310.1K
17:28 1,699.72 1,700.25 1,699.72 1,700.22 711.0K
17:29 1,700.09 1,700.27 1,700.09 1,700.19 663.2K
17:30 1,700.19 1,700.19 1,700.14 1,700.14 246.0K
17:31 1,700.05 1,700.05 1,699.50 1,699.56 540.0K
17:32 1,699.40 1,699.64 1,699.40 1,699.64 1,143.5K
17:33 1,699.65 1,699.65 1,699.61 1,699.61 186.7K
17:34 1,699.71 1,699.98 1,699.71 1,699.98 2,735.4K
17:35 1,700.13 1,700.19 1,700.13 1,700.19 145.7K
17:36 1,700.24 1,700.26 1,699.89 1,699.89 1,131.7K
17:37 1,700.09 1,700.36 1,700.02 1,700.36 2,321.0K
17:38 1,700.34 1,700.35 1,699.85 1,699.85 2,184.1K
17:39 1,699.88 1,699.88 1,699.76 1,699.76 399.7K
17:40 1,699.73 1,699.84 1,699.44 1,699.44 1,602.0K
17:41 1,699.35 1,699.35 1,699.16 1,699.26 952.1K
17:42 1,698.00 1,698.00 1,697.46 1,697.46 5,509.5K
17:43 1,697.52 1,697.68 1,697.52 1,697.68 3,444.5K
17:44 1,697.83 1,698.16 1,697.83 1,698.16 980.0K
17:45 1,697.97 1,698.04 1,697.97 1,698.03 549.0K
17:46 1,697.88 1,697.88 1,697.57 1,697.57 842.8K
17:47 1,697.68 1,697.85 1,697.68 1,697.72 577.3K
17:48 1,697.63 1,698.18 1,697.63 1,698.14 1,582.3K
17:49 1,697.97 1,698.08 1,697.53 1,698.08 817.9K
17:50 1,698.08 1,698.49 1,698.08 1,698.25 781.0K
17:51 1,698.30 1,698.30 1,698.19 1,698.27 2,401.1K
17:52 1,698.40 1,698.49 1,698.36 1,698.49 762.7K
17:53 1,698.48 1,698.48 1,697.35 1,697.35 2,053.7K
17:54 1,697.24 1,697.24 1,696.69 1,696.69 1,927.6K
17:55 1,696.50 1,696.50 1,695.90 1,695.90 2,947.0K
17:56 1,696.19 1,696.19 1,695.59 1,695.75 2,540.0K
17:57 1,695.82 1,696.26 1,695.82 1,696.26 1,176.3K
17:58 1,696.12 1,696.12 1,695.81 1,695.81 734.3K
17:59 1,696.06 1,696.56 1,696.06 1,696.56 965.1K
18:00 1,696.66 1,696.66 1,696.50 1,696.62 2,715.2K
18:01 1,696.62 1,696.62 1,696.10 1,696.30 1,110.6K
18:02 1,696.30 1,696.43 1,696.13 1,696.32 1,139.7K
18:03 1,696.52 1,696.94 1,696.35 1,696.94 771.0K
18:04 1,697.02 1,697.02 1,696.82 1,696.82 2,070.6K
18:05 1,696.96 1,697.14 1,696.96 1,697.14 1,315.6K
18:06 1,696.81 1,696.97 1,696.59 1,696.97 617.9K
18:07 1,696.91 1,696.91 1,696.55 1,696.55 3,966.1K
18:08 1,696.72 1,696.75 1,696.56 1,696.73 905.5K
18:09 1,696.66 1,696.81 1,696.66 1,696.81 280.9K
18:10 1,696.82 1,696.91 1,696.82 1,696.91 1,033.6K
18:11 1,696.95 1,696.95 1,696.66 1,696.90 575.1K
18:12 1,696.27 1,696.33 1,696.27 1,696.32 3,354.5K
18:13 1,696.46 1,696.63 1,696.37 1,696.63 1,500.4K
18:14 1,696.53 1,696.69 1,696.13 1,696.69 812.0K
18:15 1,696.35 1,696.35 1,696.12 1,696.12 1,379.1K
18:16 1,695.69 1,696.16 1,695.69 1,696.05 1,149.7K
18:17 1,696.23 1,696.31 1,695.69 1,696.31 3,260.4K
18:18 1,696.20 1,696.33 1,696.17 1,696.33 684.4K
18:19 1,696.34 1,696.34 1,696.12 1,696.13 1,718.6K
18:20 1,695.99 1,696.64 1,695.99 1,696.64 2,969.9K
18:21 1,696.47 1,696.69 1,696.47 1,696.67 1,264.5K
18:22 1,696.30 1,696.30 1,695.86 1,696.16 1,531.4K
18:23 1,696.30 1,696.37 1,696.00 1,696.37 553.1K
18:24 1,696.50 1,696.51 1,696.32 1,696.32 1,109.1K
18:25 1,696.38 1,696.38 1,696.07 1,696.21 433.6K
18:26 1,696.09 1,696.27 1,696.01 1,696.01 1,060.2K
18:27 1,695.17 1,695.60 1,695.17 1,695.60 3,775.5K
18:28 1,695.39 1,695.43 1,695.21 1,695.35 1,802.3K
18:29 1,695.45 1,695.50 1,695.22 1,695.37 561.6K
18:30 1,695.23 1,695.27 1,695.23 1,695.25 968.2K
18:31 1,695.22 1,695.22 1,695.07 1,695.12 1,275.2K
18:32 1,695.13 1,695.81 1,695.13 1,695.81 1,822.4K
18:33 1,695.86 1,696.38 1,695.86 1,695.93 1,421.0K
18:34 1,696.09 1,696.61 1,696.09 1,696.61 719.9K
18:35 1,696.38 1,696.44 1,696.06 1,696.44 1,234.8K
18:36 1,696.27 1,696.44 1,695.54 1,695.54 979.8K
18:37 1,695.22 1,695.54 1,695.22 1,695.54 1,414.4K
18:38 1,695.63 1,695.74 1,695.57 1,695.74 1,134.9K
18:39 1,695.06 1,695.59 1,695.06 1,695.48 4,065.7K
18:40 1,695.31 1,695.31 1,695.31 1,695.31 522.8K
18:51 1,693.62 1,693.62 1,693.62 1,693.62 2,945.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available