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 1,695.69 1,698.02 1,695.69 1,698.02 158.4K
09:51 1,698.02 1,700.60 1,698.02 1,700.44 52.7K
09:52 1,700.42 1,700.75 1,700.42 1,700.66 206.7K
09:53 1,700.28 1,700.58 1,700.28 1,700.55 503.1K
09:54 1,700.74 1,700.91 1,700.71 1,700.91 514.0K
09:55 1,700.94 1,701.13 1,700.81 1,700.81 333.9K
09:56 1,700.59 1,700.70 1,700.55 1,700.65 269.6K
09:57 1,700.71 1,700.78 1,700.64 1,700.64 168.1K
09:58 1,700.67 1,700.67 1,699.89 1,699.89 357.3K
09:59 1,699.93 1,699.99 1,699.93 1,699.98 24.3K
10:00 1,699.77 1,701.70 1,699.77 1,701.70 4,817.5K
10:01 1,701.49 1,702.03 1,701.49 1,702.03 4,691.0K
10:02 1,702.01 1,702.01 1,701.42 1,701.42 2,105.8K
10:03 1,701.20 1,701.32 1,700.91 1,701.32 1,430.3K
10:04 1,701.34 1,701.53 1,701.34 1,701.48 1,232.5K
10:05 1,701.19 1,701.42 1,701.15 1,701.37 1,768.2K
10:06 1,701.34 1,701.90 1,701.34 1,701.87 3,203.9K
10:07 1,701.59 1,701.59 1,700.84 1,701.09 1,717.2K
10:08 1,700.85 1,700.85 1,699.76 1,699.76 4,022.7K
10:09 1,699.43 1,700.18 1,699.43 1,700.18 3,332.1K
10:10 1,700.30 1,700.39 1,700.20 1,700.29 4,779.9K
10:11 1,700.35 1,700.35 1,699.74 1,699.74 1,733.1K
10:12 1,700.17 1,700.88 1,700.17 1,700.88 2,190.5K
10:13 1,700.87 1,700.87 1,699.98 1,700.43 3,427.3K
10:14 1,700.54 1,700.54 1,699.87 1,700.18 1,834.1K
10:15 1,700.14 1,700.41 1,699.54 1,699.54 8,568.1K
10:16 1,700.26 1,700.26 1,699.89 1,700.08 11,074.4K
10:17 1,700.40 1,701.06 1,700.40 1,700.60 1,419.8K
10:18 1,700.67 1,700.91 1,700.29 1,700.56 1,711.4K
10:19 1,700.65 1,700.99 1,700.65 1,700.91 5,032.3K
10:20 1,700.96 1,702.05 1,700.96 1,702.05 4,643.9K
10:21 1,702.04 1,702.35 1,702.04 1,702.21 2,583.6K
10:22 1,702.34 1,702.34 1,702.01 1,702.01 959.6K
10:23 1,702.08 1,702.12 1,701.93 1,701.93 992.3K
10:24 1,702.16 1,702.91 1,702.16 1,702.74 2,046.1K
10:25 1,702.77 1,702.77 1,702.31 1,702.37 508.5K
10:26 1,702.50 1,702.62 1,701.93 1,701.93 1,116.7K
10:27 1,701.80 1,701.80 1,701.65 1,701.78 1,200.7K
10:28 1,701.48 1,701.58 1,700.60 1,700.60 2,985.7K
10:29 1,700.33 1,700.40 1,700.33 1,700.40 3,934.7K
10:30 1,700.49 1,700.55 1,700.49 1,700.51 565.3K
10:31 1,700.60 1,700.60 1,700.21 1,700.21 1,583.9K
10:32 1,700.14 1,700.14 1,699.95 1,699.96 2,403.9K
10:33 1,700.42 1,700.69 1,700.42 1,700.69 2,380.8K
10:34 1,700.46 1,700.72 1,700.46 1,700.50 3,962.7K
10:35 1,700.44 1,700.44 1,700.22 1,700.37 2,212.9K
10:36 1,700.33 1,700.37 1,700.24 1,700.32 980.9K
10:37 1,700.35 1,700.35 1,699.70 1,700.02 1,444.9K
10:38 1,700.10 1,700.29 1,700.04 1,700.04 1,162.9K
10:39 1,699.97 1,700.36 1,699.97 1,700.36 448.9K
10:40 1,700.70 1,700.76 1,700.55 1,700.76 3,173.5K
10:41 1,700.65 1,700.65 1,699.67 1,700.36 3,230.5K
10:42 1,699.92 1,701.16 1,699.92 1,700.68 6,274.9K
10:43 1,700.21 1,700.36 1,699.81 1,699.81 4,374.2K
10:44 1,699.56 1,699.56 1,699.39 1,699.40 2,850.5K
10:45 1,700.62 1,701.10 1,700.62 1,701.10 7,782.8K
10:46 1,700.94 1,700.94 1,700.54 1,700.54 8,445.1K
10:47 1,700.81 1,700.81 1,700.20 1,700.63 4,576.4K
10:48 1,700.20 1,700.29 1,699.68 1,699.70 6,791.2K
10:49 1,699.79 1,699.79 1,699.32 1,699.32 2,617.7K
10:50 1,699.21 1,699.21 1,698.30 1,698.30 4,880.1K
10:51 1,698.04 1,698.04 1,697.17 1,697.89 6,160.8K
10:52 1,698.05 1,698.05 1,697.87 1,697.87 5,649.1K
10:53 1,697.58 1,697.58 1,696.96 1,697.57 3,912.6K
10:54 1,698.01 1,698.01 1,697.85 1,697.94 2,365.6K
10:55 1,698.03 1,698.03 1,697.25 1,697.25 1,959.9K
10:56 1,697.13 1,697.36 1,697.13 1,697.30 1,326.4K
10:57 1,696.41 1,696.45 1,695.40 1,695.40 9,803.9K
10:58 1,694.61 1,694.68 1,694.42 1,694.68 5,210.1K
10:59 1,694.54 1,694.54 1,693.84 1,694.27 9,450.3K
11:00 1,694.30 1,694.45 1,694.29 1,694.45 3,847.1K
11:01 1,693.81 1,694.98 1,693.81 1,694.98 6,915.0K
11:02 1,695.33 1,695.40 1,695.19 1,695.33 3,110.4K
11:03 1,695.12 1,695.12 1,694.79 1,694.79 6,066.2K
11:04 1,693.65 1,694.47 1,693.65 1,694.47 17,725.0K
11:05 1,694.73 1,695.00 1,694.73 1,695.00 1,623.4K
11:06 1,695.06 1,695.50 1,695.06 1,695.50 1,620.7K
11:07 1,695.32 1,695.52 1,695.32 1,695.38 1,468.0K
11:08 1,695.42 1,695.42 1,694.90 1,694.90 3,967.7K
11:09 1,694.72 1,694.72 1,694.62 1,694.62 1,221.4K
11:10 1,694.65 1,695.13 1,694.65 1,694.98 1,617.1K
11:11 1,694.98 1,695.49 1,694.98 1,695.49 1,140.5K
11:12 1,695.31 1,695.31 1,695.12 1,695.12 457.1K
11:13 1,695.11 1,695.28 1,694.94 1,694.94 1,169.4K
11:14 1,695.18 1,695.18 1,694.95 1,695.01 1,749.9K
11:15 1,695.21 1,695.22 1,694.97 1,694.97 1,555.5K
11:16 1,694.88 1,695.07 1,694.88 1,694.98 1,563.7K
11:17 1,695.08 1,695.08 1,694.56 1,694.56 848.8K
11:18 1,694.49 1,694.49 1,694.11 1,694.11 992.1K
11:19 1,693.86 1,693.86 1,693.67 1,693.81 2,388.1K
11:20 1,693.64 1,693.68 1,693.24 1,693.24 1,911.8K
11:21 1,693.22 1,693.54 1,693.22 1,693.43 929.0K
11:22 1,693.55 1,693.55 1,693.31 1,693.31 1,723.5K
11:23 1,693.28 1,693.69 1,693.28 1,693.69 608.7K
11:24 1,693.67 1,693.80 1,693.45 1,693.80 5,088.8K
11:25 1,693.86 1,693.86 1,692.69 1,692.69 3,203.9K
11:26 1,692.83 1,693.67 1,692.83 1,693.46 4,579.5K
11:27 1,693.20 1,693.90 1,692.94 1,692.94 3,932.8K
11:28 1,692.69 1,692.92 1,692.50 1,692.50 7,520.7K
11:29 1,692.54 1,693.67 1,692.54 1,693.67 1,610.4K
11:30 1,693.33 1,693.63 1,693.33 1,693.63 2,897.7K
11:31 1,693.27 1,693.87 1,693.27 1,693.87 6,297.1K
11:32 1,694.57 1,694.57 1,693.97 1,694.21 3,901.1K
11:33 1,694.26 1,694.26 1,693.72 1,693.78 5,095.5K
11:34 1,693.62 1,694.65 1,693.51 1,694.65 5,287.7K
11:35 1,694.88 1,694.96 1,694.56 1,694.65 1,373.9K
11:36 1,694.28 1,694.41 1,694.28 1,694.28 2,604.4K
11:37 1,694.25 1,694.49 1,694.11 1,694.11 2,909.7K
11:38 1,693.95 1,694.33 1,693.95 1,694.10 3,354.3K
11:39 1,694.16 1,694.19 1,693.94 1,694.19 943.8K
11:40 1,694.06 1,694.06 1,693.48 1,693.48 1,414.5K
11:41 1,693.29 1,693.31 1,693.26 1,693.31 716.4K
11:42 1,693.46 1,693.65 1,693.46 1,693.65 438.5K
11:43 1,693.59 1,693.86 1,693.53 1,693.53 616.4K
11:44 1,693.50 1,693.67 1,693.43 1,693.67 577.9K
11:45 1,693.64 1,693.94 1,693.64 1,693.94 542.8K
11:46 1,694.03 1,694.03 1,693.49 1,693.49 1,515.0K
11:47 1,693.57 1,693.99 1,693.57 1,693.99 791.0K
11:48 1,693.89 1,693.92 1,693.74 1,693.74 1,050.8K
11:49 1,693.95 1,694.10 1,693.76 1,694.10 6,768.7K
11:50 1,694.04 1,694.33 1,693.94 1,694.33 2,675.6K
11:51 1,694.41 1,694.41 1,693.89 1,694.33 3,365.5K
11:52 1,694.48 1,694.48 1,694.15 1,694.32 2,775.0K
11:53 1,694.69 1,694.87 1,694.69 1,694.86 1,886.7K
11:54 1,695.03 1,695.19 1,694.94 1,694.94 418.8K
11:55 1,694.94 1,695.16 1,694.94 1,695.16 1,495.3K
11:56 1,695.19 1,695.19 1,694.79 1,694.79 549.1K
11:57 1,694.85 1,695.02 1,694.85 1,694.98 556.6K
11:58 1,695.01 1,695.17 1,694.84 1,694.84 2,105.3K
11:59 1,694.97 1,694.99 1,694.90 1,694.96 1,916.7K
12:00 1,694.96 1,695.16 1,694.96 1,695.16 1,213.8K
12:01 1,694.78 1,694.78 1,694.68 1,694.76 1,074.7K
12:02 1,694.76 1,694.96 1,694.53 1,694.53 773.3K
12:03 1,694.69 1,694.70 1,694.54 1,694.56 1,395.6K
12:04 1,694.68 1,694.92 1,694.60 1,694.60 2,083.1K
12:05 1,694.58 1,695.05 1,694.58 1,695.05 250.3K
12:06 1,695.06 1,695.13 1,695.06 1,695.09 473.9K
12:07 1,695.15 1,695.15 1,695.04 1,695.14 476.7K
12:08 1,695.17 1,695.21 1,695.14 1,695.21 8,401.8K
12:09 1,695.60 1,696.54 1,695.60 1,696.54 3,345.0K
12:10 1,696.60 1,697.04 1,696.60 1,697.04 2,447.9K
12:11 1,697.23 1,697.80 1,697.23 1,697.61 2,382.2K
12:12 1,697.42 1,697.79 1,697.42 1,697.79 748.2K
12:13 1,697.84 1,697.84 1,697.28 1,697.45 3,180.1K
12:14 1,697.28 1,697.28 1,696.80 1,696.80 1,250.6K
12:15 1,696.89 1,697.59 1,696.89 1,697.59 475.1K
12:16 1,697.42 1,697.58 1,697.40 1,697.58 548.3K
12:17 1,697.64 1,697.64 1,697.34 1,697.46 1,260.7K
12:18 1,697.39 1,697.69 1,697.37 1,697.41 741.4K
12:19 1,697.43 1,697.52 1,697.40 1,697.52 510.7K
12:20 1,698.02 1,698.02 1,697.75 1,697.93 716.3K
12:21 1,698.03 1,698.03 1,697.26 1,697.26 634.3K
12:22 1,697.25 1,697.25 1,696.86 1,696.86 3,319.8K
12:23 1,696.85 1,697.20 1,696.85 1,697.20 3,280.3K
12:24 1,697.36 1,697.36 1,696.64 1,696.78 470.2K
12:25 1,696.84 1,697.55 1,696.84 1,696.95 469.2K
12:26 1,697.22 1,697.27 1,697.15 1,697.27 429.8K
12:27 1,697.71 1,698.04 1,697.71 1,697.95 685.7K
12:28 1,697.83 1,698.29 1,697.83 1,698.29 352.3K
12:29 1,698.40 1,698.40 1,697.51 1,697.54 8,794.1K
12:30 1,697.59 1,699.81 1,697.59 1,699.81 3,011.1K
12:31 1,699.96 1,699.96 1,699.27 1,699.27 1,110.8K
12:32 1,699.37 1,699.37 1,698.13 1,698.13 3,451.6K
12:33 1,698.21 1,698.21 1,698.05 1,698.13 3,329.7K
12:34 1,697.87 1,697.87 1,697.48 1,697.48 2,703.9K
12:35 1,697.48 1,698.19 1,697.48 1,698.19 3,091.7K
12:36 1,697.93 1,697.96 1,697.58 1,697.62 3,738.1K
12:37 1,697.36 1,697.36 1,696.61 1,696.61 3,171.3K
12:38 1,697.28 1,698.03 1,697.28 1,697.96 5,033.7K
12:39 1,697.91 1,698.01 1,697.76 1,697.76 1,651.9K
12:40 1,697.82 1,697.82 1,697.13 1,697.13 900.0K
12:41 1,697.17 1,697.17 1,696.66 1,696.66 1,316.2K
12:42 1,696.66 1,696.66 1,696.47 1,696.57 546.2K
12:43 1,696.31 1,696.31 1,696.08 1,696.14 426.6K
12:44 1,696.22 1,696.22 1,695.90 1,696.10 1,502.7K
12:45 1,695.98 1,695.98 1,695.39 1,695.39 1,605.0K
12:46 1,695.62 1,695.62 1,695.25 1,695.25 6,046.7K
12:47 1,695.51 1,695.51 1,695.29 1,695.29 630.1K
12:48 1,695.40 1,695.51 1,695.40 1,695.49 365.2K
12:49 1,695.12 1,695.17 1,694.73 1,694.73 1,436.1K
12:50 1,695.12 1,695.24 1,695.12 1,695.24 838.2K
12:51 1,695.14 1,695.14 1,694.85 1,694.85 1,164.6K
12:52 1,694.92 1,694.92 1,694.78 1,694.89 1,271.9K
12:53 1,694.92 1,694.92 1,694.58 1,694.58 1,090.0K
12:54 1,694.78 1,695.11 1,694.78 1,694.82 793.3K
12:55 1,694.60 1,694.60 1,694.47 1,694.47 573.3K
12:56 1,694.46 1,694.50 1,694.40 1,694.40 476.7K
12:57 1,694.84 1,695.20 1,694.84 1,695.16 1,333.6K
12:58 1,695.12 1,695.44 1,695.12 1,695.33 467.7K
12:59 1,695.09 1,695.68 1,694.93 1,695.68 10,995.5K
13:00 1,695.62 1,695.66 1,695.43 1,695.55 1,847.6K
13:01 1,695.63 1,695.65 1,695.42 1,695.42 408.0K
13:02 1,695.58 1,696.14 1,695.58 1,696.08 995.6K
13:03 1,696.05 1,696.64 1,696.05 1,696.64 983.5K
13:04 1,696.43 1,696.43 1,696.14 1,696.27 2,391.8K
13:05 1,696.21 1,696.21 1,695.50 1,695.50 713.4K
13:06 1,695.50 1,695.50 1,695.27 1,695.27 548.0K
13:07 1,694.91 1,694.91 1,694.54 1,694.56 1,416.8K
13:08 1,694.75 1,694.75 1,694.30 1,694.30 7,943.1K
13:09 1,694.62 1,694.62 1,694.31 1,694.55 395.9K
13:10 1,694.65 1,694.82 1,694.57 1,694.57 300.0K
13:11 1,694.18 1,694.66 1,694.18 1,694.66 5,186.1K
13:12 1,694.35 1,694.40 1,694.04 1,694.04 425.1K
13:13 1,694.40 1,694.63 1,694.40 1,694.47 232.5K
13:14 1,694.53 1,694.53 1,694.41 1,694.49 551.7K
13:15 1,694.56 1,694.76 1,694.56 1,694.62 495.2K
13:16 1,694.81 1,694.81 1,694.75 1,694.81 510.5K
13:17 1,694.86 1,694.97 1,694.80 1,694.90 492.8K
13:18 1,694.79 1,695.00 1,694.58 1,694.58 962.0K
13:19 1,694.61 1,694.83 1,694.61 1,694.83 525.5K
13:20 1,694.53 1,694.53 1,693.74 1,693.77 4,504.0K
13:21 1,693.15 1,693.15 1,692.61 1,692.61 3,089.4K
13:22 1,692.71 1,692.81 1,692.65 1,692.65 827.8K
13:23 1,692.61 1,692.66 1,692.53 1,692.53 652.2K
13:24 1,692.40 1,692.57 1,692.40 1,692.57 986.7K
13:25 1,692.46 1,692.59 1,692.46 1,692.59 2,475.9K
13:26 1,692.55 1,693.00 1,692.55 1,693.00 1,134.1K
13:27 1,692.89 1,693.13 1,692.89 1,693.13 633.6K
13:28 1,693.26 1,693.38 1,692.99 1,692.99 717.0K
13:29 1,693.27 1,693.33 1,693.23 1,693.23 513.5K
13:30 1,693.20 1,693.30 1,693.20 1,693.26 778.4K
13:31 1,693.36 1,693.36 1,692.72 1,692.72 1,746.1K
13:32 1,692.75 1,693.05 1,692.75 1,692.94 1,189.6K
13:33 1,693.05 1,693.06 1,692.98 1,693.06 716.4K
13:34 1,693.04 1,693.27 1,693.04 1,693.27 1,849.8K
13:35 1,693.40 1,693.40 1,692.96 1,692.96 639.3K
13:36 1,693.00 1,693.19 1,693.00 1,693.01 627.0K
13:37 1,693.04 1,693.04 1,692.91 1,692.91 2,100.0K
13:38 1,692.88 1,692.88 1,691.51 1,691.51 6,030.2K
13:39 1,691.73 1,691.89 1,691.48 1,691.79 984.7K
13:40 1,691.49 1,691.49 1,691.18 1,691.18 4,324.8K
13:41 1,691.31 1,691.31 1,690.60 1,690.60 7,769.9K
13:42 1,690.70 1,690.70 1,690.55 1,690.67 3,149.3K
13:43 1,690.61 1,690.84 1,690.61 1,690.84 2,880.7K
13:44 1,690.57 1,690.84 1,690.55 1,690.60 3,017.6K
13:45 1,690.44 1,690.48 1,690.22 1,690.37 589.2K
13:46 1,690.23 1,690.50 1,690.20 1,690.50 4,159.2K
13:47 1,690.82 1,691.07 1,690.65 1,691.07 2,068.0K
13:48 1,691.09 1,691.35 1,691.07 1,691.07 612.7K
13:49 1,691.42 1,692.03 1,691.22 1,692.03 1,149.6K
13:50 1,692.02 1,692.04 1,691.89 1,691.89 978.1K
13:51 1,692.31 1,692.31 1,692.08 1,692.14 5,266.9K
13:52 1,692.45 1,692.49 1,692.11 1,692.11 1,059.8K
13:53 1,692.15 1,692.27 1,692.09 1,692.09 1,773.2K
13:54 1,692.17 1,692.34 1,692.17 1,692.34 611.4K
13:55 1,692.38 1,692.38 1,691.72 1,691.72 1,009.6K
13:56 1,691.67 1,691.93 1,691.67 1,691.81 2,606.2K
13:57 1,691.71 1,692.25 1,691.70 1,692.25 999.1K
13:58 1,692.22 1,692.31 1,692.22 1,692.29 853.0K
13:59 1,692.29 1,692.44 1,692.29 1,692.44 253.0K
14:00 1,692.71 1,692.71 1,692.50 1,692.50 812.4K
14:01 1,692.47 1,692.58 1,692.47 1,692.56 449.2K
14:02 1,692.56 1,692.56 1,692.27 1,692.27 1,594.3K
14:03 1,691.13 1,691.28 1,691.07 1,691.28 2,519.0K
14:04 1,691.04 1,691.17 1,690.59 1,690.59 2,252.0K
14:05 1,690.69 1,691.46 1,690.69 1,691.13 1,442.1K
14:06 1,691.49 1,692.02 1,691.49 1,692.02 997.4K
14:07 1,692.29 1,692.69 1,692.29 1,692.69 1,525.1K
14:08 1,692.63 1,692.84 1,692.63 1,692.84 1,136.3K
14:09 1,692.67 1,693.19 1,692.67 1,693.16 3,003.5K
14:10 1,693.31 1,693.38 1,693.31 1,693.36 497.9K
14:11 1,693.29 1,693.29 1,693.07 1,693.07 361.3K
14:12 1,693.31 1,693.48 1,693.31 1,693.44 205.3K
14:13 1,693.44 1,693.66 1,693.44 1,693.57 2,054.1K
14:14 1,693.62 1,693.64 1,693.37 1,693.37 673.3K
14:15 1,693.33 1,693.62 1,693.33 1,693.62 903.1K
14:16 1,693.82 1,693.82 1,693.49 1,693.49 2,122.6K
14:17 1,693.52 1,694.01 1,693.45 1,693.45 2,384.2K
14:18 1,693.45 1,693.65 1,693.45 1,693.65 467.3K
14:19 1,694.34 1,694.38 1,694.09 1,694.09 2,657.7K
14:20 1,694.10 1,694.13 1,693.99 1,694.13 1,066.3K
14:21 1,693.68 1,693.77 1,693.44 1,693.44 1,270.0K
14:22 1,693.64 1,693.64 1,693.42 1,693.42 318.7K
14:23 1,693.42 1,693.42 1,692.92 1,693.23 267.5K
14:24 1,693.39 1,693.46 1,693.39 1,693.41 365.4K
14:25 1,693.34 1,693.40 1,693.33 1,693.33 501.3K
14:26 1,693.33 1,693.33 1,692.04 1,692.23 3,371.6K
14:27 1,692.48 1,692.75 1,692.48 1,692.75 217.2K
14:28 1,692.50 1,692.84 1,692.50 1,692.74 453.4K
14:29 1,692.34 1,692.34 1,692.09 1,692.27 1,174.0K
14:30 1,692.36 1,692.56 1,692.29 1,692.56 741.6K
14:31 1,693.44 1,693.49 1,693.14 1,693.14 2,350.9K
14:32 1,693.03 1,694.29 1,693.03 1,694.29 2,436.9K
14:33 1,694.42 1,694.71 1,694.42 1,694.48 1,342.0K
14:34 1,694.72 1,695.73 1,694.72 1,695.73 6,850.4K
14:35 1,695.61 1,696.92 1,695.61 1,696.34 4,009.3K
14:36 1,696.08 1,696.66 1,696.08 1,696.11 3,698.1K
14:37 1,695.74 1,695.74 1,694.54 1,694.54 1,713.5K
14:38 1,694.59 1,694.59 1,694.49 1,694.54 417.0K
14:39 1,694.19 1,694.53 1,694.19 1,694.28 199.1K
14:40 1,694.29 1,694.53 1,694.29 1,694.53 875.7K
14:41 1,694.61 1,694.81 1,694.61 1,694.81 613.0K
14:42 1,694.61 1,694.61 1,694.33 1,694.33 724.3K
14:43 1,693.98 1,694.14 1,693.98 1,694.11 674.4K
14:44 1,694.11 1,694.11 1,694.01 1,694.04 399.8K
14:45 1,693.84 1,693.84 1,693.59 1,693.73 2,292.5K
14:46 1,693.75 1,693.94 1,693.45 1,693.45 769.9K
14:47 1,693.56 1,693.81 1,693.52 1,693.52 1,571.1K
14:48 1,693.74 1,693.84 1,693.67 1,693.84 503.0K
14:49 1,694.04 1,694.15 1,694.04 1,694.13 4,316.4K
14:50 1,694.13 1,694.20 1,693.97 1,693.97 964.1K
14:51 1,694.01 1,694.08 1,693.88 1,693.92 452.3K
14:52 1,693.95 1,693.99 1,693.95 1,693.98 291.0K
14:53 1,693.95 1,693.95 1,693.32 1,693.32 602.5K
14:54 1,693.53 1,693.53 1,693.29 1,693.29 1,219.5K
14:55 1,693.19 1,693.52 1,693.19 1,693.52 898.1K
14:56 1,693.55 1,693.55 1,693.19 1,693.30 1,973.6K
14:57 1,693.05 1,693.05 1,692.64 1,692.64 1,423.4K
14:58 1,692.74 1,692.83 1,692.74 1,692.83 641.1K
14:59 1,692.97 1,692.97 1,692.81 1,692.81 1,381.2K
15:00 1,692.89 1,693.18 1,692.89 1,693.18 673.1K
15:01 1,693.53 1,693.60 1,693.46 1,693.46 1,321.5K
15:02 1,693.31 1,693.40 1,693.27 1,693.27 1,086.5K
15:03 1,693.19 1,693.19 1,692.99 1,693.14 875.9K
15:04 1,693.09 1,693.11 1,692.98 1,693.11 409.3K
15:05 1,693.04 1,693.10 1,692.60 1,692.90 987.2K
15:06 1,692.84 1,692.89 1,692.84 1,692.86 479.0K
15:07 1,692.74 1,692.89 1,692.73 1,692.82 433.1K
15:08 1,692.82 1,693.20 1,692.76 1,693.20 735.1K
15:09 1,692.99 1,693.09 1,692.94 1,692.94 408.1K
15:10 1,692.99 1,693.06 1,692.85 1,693.06 821.4K
15:11 1,693.00 1,693.29 1,693.00 1,693.23 772.8K
15:12 1,693.26 1,693.53 1,693.26 1,693.53 564.2K
15:13 1,693.39 1,693.39 1,693.29 1,693.29 1,105.7K
15:14 1,693.36 1,693.42 1,693.30 1,693.42 357.0K
15:15 1,693.39 1,693.39 1,693.22 1,693.22 449.7K
15:16 1,693.48 1,694.09 1,693.37 1,694.04 4,377.1K
15:17 1,693.85 1,693.93 1,693.75 1,693.93 1,097.4K
15:18 1,693.84 1,693.95 1,693.84 1,693.95 789.2K
15:19 1,695.69 1,695.80 1,695.53 1,695.53 3,453.4K
15:20 1,695.75 1,695.91 1,695.75 1,695.91 4,063.0K
15:21 1,695.64 1,695.75 1,695.46 1,695.46 670.2K
15:22 1,695.47 1,695.47 1,695.15 1,695.19 837.8K
15:23 1,694.72 1,695.31 1,694.72 1,695.31 859.8K
15:24 1,695.25 1,695.26 1,694.89 1,695.19 2,319.0K
15:25 1,695.20 1,695.20 1,694.92 1,694.92 636.7K
15:26 1,695.50 1,695.50 1,695.19 1,695.19 5,519.0K
15:27 1,695.25 1,695.25 1,695.03 1,695.03 681.4K
15:28 1,695.11 1,695.28 1,695.01 1,695.28 995.6K
15:29 1,695.32 1,695.59 1,695.17 1,695.59 742.0K
15:30 1,695.53 1,695.53 1,695.40 1,695.52 222.6K
15:31 1,695.38 1,695.80 1,695.38 1,695.80 1,081.4K
15:32 1,696.01 1,696.03 1,695.89 1,695.99 1,324.0K
15:33 1,695.91 1,695.97 1,695.91 1,695.97 729.9K
15:34 1,695.95 1,696.56 1,695.95 1,696.49 1,014.6K
15:35 1,696.49 1,696.49 1,696.04 1,696.29 1,703.2K
15:36 1,696.27 1,696.36 1,696.16 1,696.36 2,060.1K
15:37 1,696.08 1,696.47 1,696.08 1,696.25 2,243.6K
15:38 1,696.29 1,696.48 1,696.29 1,696.48 613.4K
15:39 1,696.60 1,696.60 1,695.82 1,695.82 1,118.6K
15:40 1,695.82 1,696.04 1,695.70 1,696.04 1,679.7K
15:41 1,695.92 1,696.00 1,695.89 1,696.00 562.6K
15:42 1,695.91 1,696.27 1,695.89 1,696.27 833.3K
15:43 1,695.82 1,695.82 1,695.28 1,695.28 719.0K
15:44 1,695.49 1,695.49 1,695.22 1,695.35 1,392.6K
15:45 1,694.90 1,695.10 1,694.90 1,695.10 1,331.7K
15:46 1,694.96 1,695.05 1,694.46 1,695.05 2,003.0K
15:47 1,695.05 1,695.36 1,695.05 1,695.36 1,438.5K
15:48 1,695.13 1,695.13 1,694.92 1,694.92 235.5K
15:49 1,694.89 1,695.42 1,694.89 1,695.42 716.2K
15:50 1,695.46 1,695.71 1,695.46 1,695.71 611.3K
15:51 1,695.77 1,695.94 1,695.64 1,695.94 440.7K
15:52 1,696.16 1,697.43 1,696.16 1,697.43 1,853.8K
15:53 1,697.54 1,697.58 1,697.26 1,697.26 1,992.9K
15:54 1,696.87 1,696.87 1,696.41 1,696.47 1,817.3K
15:55 1,696.49 1,697.07 1,696.19 1,697.07 20,903.1K
15:56 1,696.88 1,697.14 1,696.82 1,697.14 3,666.8K
15:57 1,696.97 1,697.23 1,696.97 1,697.23 3,866.9K
15:58 1,697.02 1,697.54 1,697.02 1,697.35 8,414.3K
15:59 1,697.61 1,697.68 1,697.26 1,697.26 3,819.3K
16:00 1,697.20 1,697.20 1,697.11 1,697.15 1,789.3K
16:01 1,696.94 1,697.56 1,696.94 1,697.56 2,057.7K
16:02 1,697.54 1,698.31 1,697.54 1,698.31 1,425.9K
16:03 1,698.27 1,698.72 1,698.24 1,698.72 2,205.8K
16:04 1,698.17 1,698.27 1,697.93 1,697.93 1,191.2K
16:05 1,697.85 1,697.97 1,697.55 1,697.97 8,985.8K
16:06 1,698.04 1,698.55 1,698.04 1,698.55 4,513.6K
16:07 1,698.43 1,698.46 1,698.17 1,698.17 2,754.1K
16:08 1,698.23 1,698.23 1,697.85 1,698.03 1,951.8K
16:09 1,697.87 1,698.17 1,697.87 1,698.17 713.3K
16:10 1,698.13 1,698.13 1,697.46 1,697.63 2,098.0K
16:11 1,697.65 1,697.65 1,697.34 1,697.46 284.1K
16:12 1,697.42 1,697.49 1,697.42 1,697.43 1,128.0K
16:13 1,697.62 1,697.62 1,696.62 1,696.62 5,094.0K
16:14 1,696.68 1,696.81 1,696.58 1,696.58 5,093.7K
16:15 1,696.42 1,696.53 1,696.39 1,696.53 1,775.3K
16:16 1,696.55 1,696.55 1,696.44 1,696.55 539.5K
16:17 1,696.58 1,696.58 1,696.15 1,696.15 669.8K
16:18 1,696.26 1,696.31 1,696.23 1,696.23 445.3K
16:19 1,696.23 1,696.27 1,696.15 1,696.27 447.4K
16:20 1,696.40 1,696.56 1,696.40 1,696.56 2,144.6K
16:21 1,696.59 1,696.78 1,696.59 1,696.65 468.0K
16:22 1,696.64 1,696.67 1,696.34 1,696.34 2,621.0K
16:23 1,696.78 1,696.82 1,696.66 1,696.66 2,555.2K
16:24 1,696.62 1,696.81 1,696.55 1,696.81 1,587.9K
16:25 1,696.85 1,697.04 1,696.85 1,697.01 1,898.7K
16:26 1,696.86 1,696.86 1,696.68 1,696.68 685.2K
16:27 1,696.41 1,696.52 1,696.14 1,696.14 2,102.2K
16:28 1,696.17 1,696.26 1,696.06 1,696.06 1,789.4K
16:29 1,696.14 1,696.75 1,696.14 1,696.31 979.3K
16:30 1,696.21 1,696.76 1,696.21 1,696.76 1,056.9K
16:31 1,696.75 1,696.86 1,696.70 1,696.74 2,906.1K
16:32 1,696.54 1,696.96 1,696.54 1,696.96 2,518.2K
16:33 1,696.84 1,696.84 1,696.17 1,696.17 872.1K
16:34 1,696.16 1,696.16 1,695.65 1,695.65 466.5K
16:35 1,694.95 1,694.95 1,694.25 1,694.25 2,268.4K
16:36 1,694.45 1,694.52 1,694.02 1,694.02 2,125.0K
16:37 1,694.24 1,694.41 1,694.09 1,694.28 1,017.6K
16:38 1,694.51 1,694.51 1,694.00 1,694.00 8,610.2K
16:39 1,694.18 1,694.33 1,693.94 1,693.94 1,980.5K
16:40 1,693.98 1,693.98 1,693.43 1,693.52 3,187.7K
16:41 1,693.44 1,693.44 1,692.68 1,693.10 5,201.2K
16:42 1,692.85 1,692.85 1,691.94 1,691.94 17,636.6K
16:43 1,691.88 1,691.88 1,691.41 1,691.41 13,777.6K
16:44 1,691.53 1,691.56 1,691.10 1,691.43 6,661.8K
16:45 1,691.31 1,691.79 1,691.31 1,691.79 3,265.1K
16:46 1,691.56 1,691.88 1,691.56 1,691.75 6,262.2K
16:47 1,691.61 1,691.61 1,691.15 1,691.15 6,795.8K
16:48 1,691.28 1,691.39 1,691.25 1,691.39 1,088.3K
16:49 1,691.30 1,691.71 1,691.30 1,691.71 1,339.4K
16:50 1,691.41 1,691.73 1,691.41 1,691.70 1,627.1K
16:51 1,691.75 1,692.14 1,691.62 1,692.14 4,994.5K
16:52 1,692.45 1,692.46 1,692.39 1,692.39 7,816.8K
16:53 1,692.53 1,692.53 1,692.00 1,692.00 3,338.6K
16:54 1,692.03 1,692.03 1,691.63 1,691.79 676.3K
16:55 1,691.75 1,691.83 1,691.55 1,691.83 1,770.3K
16:56 1,691.60 1,691.60 1,691.32 1,691.44 1,848.2K
16:57 1,691.34 1,691.34 1,690.87 1,690.87 3,072.6K
16:58 1,691.19 1,691.42 1,691.01 1,691.01 822.7K
16:59 1,690.92 1,690.96 1,690.86 1,690.96 2,949.3K
17:00 1,690.87 1,690.87 1,690.26 1,690.26 1,536.9K
17:01 1,690.14 1,690.27 1,689.83 1,689.98 2,604.1K
17:02 1,689.80 1,691.10 1,689.80 1,691.10 2,270.5K
17:03 1,691.32 1,691.72 1,691.32 1,691.72 4,209.7K
17:04 1,691.86 1,691.86 1,691.68 1,691.68 1,917.2K
17:05 1,691.63 1,691.92 1,691.42 1,691.92 3,526.2K
17:06 1,692.07 1,692.07 1,691.74 1,691.77 1,903.9K
17:07 1,691.70 1,692.13 1,691.66 1,692.13 1,239.1K
17:08 1,692.20 1,692.33 1,692.08 1,692.08 2,634.4K
17:09 1,692.10 1,693.09 1,692.10 1,693.01 4,090.8K
17:10 1,693.04 1,693.04 1,692.51 1,692.51 931.2K
17:11 1,692.32 1,693.93 1,692.26 1,693.93 8,786.5K
17:12 1,694.01 1,694.01 1,693.87 1,693.95 2,187.9K
17:13 1,693.65 1,693.76 1,693.40 1,693.70 2,553.1K
17:14 1,693.75 1,694.28 1,693.51 1,694.28 2,851.7K
17:15 1,694.24 1,694.32 1,694.24 1,694.27 2,018.2K
17:16 1,694.44 1,694.63 1,694.33 1,694.57 11,918.8K
17:17 1,695.05 1,695.60 1,695.05 1,695.26 3,905.5K
17:18 1,695.20 1,695.30 1,694.55 1,694.55 5,286.5K
17:19 1,694.50 1,694.54 1,694.46 1,694.54 1,099.8K
17:20 1,694.31 1,694.31 1,694.26 1,694.26 767.5K
17:21 1,694.33 1,694.33 1,693.62 1,693.62 2,249.4K
17:22 1,693.65 1,693.72 1,693.22 1,693.65 864.9K
17:23 1,693.50 1,693.71 1,693.50 1,693.65 1,200.1K
17:24 1,693.50 1,694.10 1,693.50 1,694.07 1,378.2K
17:25 1,693.49 1,693.55 1,693.43 1,693.55 1,176.4K
17:26 1,693.19 1,693.19 1,692.60 1,692.60 2,122.0K
17:27 1,692.78 1,692.85 1,692.52 1,692.52 4,072.1K
17:28 1,692.24 1,692.34 1,692.19 1,692.34 1,426.7K
17:29 1,692.36 1,692.46 1,692.36 1,692.45 614.2K
17:30 1,692.45 1,692.51 1,692.31 1,692.41 600.3K
17:31 1,692.60 1,692.66 1,692.56 1,692.62 619.2K
17:32 1,692.67 1,692.93 1,692.67 1,692.68 1,435.8K
17:33 1,692.81 1,692.83 1,692.18 1,692.18 1,606.7K
17:34 1,692.19 1,692.19 1,691.79 1,691.89 902.2K
17:35 1,691.96 1,692.38 1,691.96 1,692.10 663.7K
17:36 1,692.03 1,692.24 1,692.01 1,692.24 466.6K
17:37 1,691.94 1,691.94 1,691.88 1,691.88 340.2K
17:38 1,691.81 1,692.13 1,691.81 1,692.13 410.9K
17:39 1,692.05 1,692.32 1,692.05 1,692.32 4,078.9K
17:40 1,692.53 1,692.53 1,692.22 1,692.22 244.1K
17:41 1,692.46 1,692.46 1,692.39 1,692.42 1,064.5K
17:42 1,692.46 1,692.55 1,692.42 1,692.55 2,922.9K
17:43 1,692.49 1,692.82 1,692.49 1,692.82 996.3K
17:44 1,692.78 1,693.19 1,692.78 1,693.19 1,629.4K
17:45 1,692.78 1,692.84 1,692.68 1,692.72 2,962.6K
17:46 1,692.66 1,692.66 1,692.43 1,692.43 664.7K
17:47 1,692.37 1,692.97 1,692.34 1,692.97 3,508.5K
17:48 1,692.73 1,692.85 1,692.73 1,692.83 1,788.4K
17:49 1,692.95 1,693.14 1,692.95 1,692.98 3,093.3K
17:50 1,692.31 1,692.31 1,692.09 1,692.31 3,505.2K
17:51 1,692.73 1,692.88 1,692.60 1,692.88 1,689.6K
17:52 1,692.73 1,692.82 1,692.73 1,692.82 1,181.4K
17:53 1,692.79 1,693.31 1,692.63 1,693.31 3,399.3K
17:54 1,692.95 1,692.95 1,692.78 1,692.87 931.5K
17:55 1,693.17 1,693.17 1,692.51 1,692.51 842.1K
17:56 1,692.40 1,692.63 1,692.36 1,692.63 409.1K
17:57 1,692.53 1,692.55 1,692.51 1,692.55 1,808.6K
17:58 1,692.65 1,692.84 1,692.65 1,692.84 664.1K
17:59 1,692.84 1,693.20 1,692.67 1,692.67 667.6K
18:00 1,692.64 1,692.95 1,692.64 1,692.95 782.3K
18:01 1,693.30 1,694.40 1,693.30 1,694.32 9,446.0K
18:02 1,694.73 1,694.97 1,694.73 1,694.92 4,379.1K
18:03 1,695.50 1,695.55 1,694.97 1,695.55 2,792.3K
18:04 1,695.48 1,695.48 1,695.06 1,695.06 4,364.0K
18:05 1,694.97 1,694.97 1,694.85 1,694.89 1,148.1K
18:06 1,694.66 1,694.67 1,694.58 1,694.67 891.3K
18:07 1,694.88 1,694.96 1,694.71 1,694.71 1,169.3K
18:08 1,694.91 1,695.47 1,694.91 1,695.47 1,995.9K
18:09 1,695.56 1,695.84 1,695.56 1,695.84 652.6K
18:10 1,695.50 1,695.73 1,695.33 1,695.73 820.8K
18:11 1,695.46 1,695.56 1,695.46 1,695.46 407.8K
18:12 1,695.21 1,695.39 1,695.21 1,695.31 421.2K
18:13 1,695.45 1,695.45 1,695.28 1,695.28 1,181.0K
18:14 1,695.06 1,695.06 1,694.81 1,694.81 427.9K
18:15 1,694.81 1,694.81 1,694.01 1,694.01 1,154.1K
18:16 1,694.01 1,694.22 1,693.71 1,694.22 670.1K
18:17 1,694.19 1,694.43 1,694.19 1,694.39 560.8K
18:18 1,694.37 1,694.60 1,694.37 1,694.60 1,368.1K
18:19 1,694.45 1,694.74 1,694.11 1,694.19 1,323.4K
18:20 1,693.76 1,693.93 1,693.72 1,693.93 1,002.6K
18:21 1,693.93 1,694.17 1,693.93 1,694.03 1,448.7K
18:22 1,693.76 1,694.34 1,693.76 1,694.23 2,241.8K
18:23 1,694.11 1,694.42 1,694.11 1,694.42 927.0K
18:24 1,694.42 1,694.62 1,694.42 1,694.45 359.6K
18:25 1,694.54 1,694.54 1,694.42 1,694.42 707.1K
18:26 1,694.24 1,694.30 1,693.68 1,693.68 4,781.8K
18:27 1,693.55 1,693.55 1,693.39 1,693.43 655.6K
18:28 1,693.21 1,693.28 1,693.08 1,693.08 740.4K
18:29 1,693.17 1,693.56 1,693.15 1,693.56 885.0K
18:30 1,693.45 1,693.77 1,693.45 1,693.64 302.2K
18:31 1,693.38 1,693.56 1,692.95 1,692.95 4,385.0K
18:32 1,693.11 1,693.76 1,692.99 1,693.76 892.4K
18:33 1,693.73 1,693.73 1,693.51 1,693.51 276.1K
18:34 1,693.59 1,693.64 1,693.13 1,693.13 5,793.3K
18:35 1,693.10 1,693.15 1,693.10 1,693.15 732.6K
18:36 1,692.94 1,693.05 1,692.83 1,692.83 345.0K
18:37 1,692.96 1,693.41 1,692.90 1,693.41 1,083.6K
18:38 1,693.49 1,693.49 1,693.30 1,693.30 208.8K
18:39 1,692.94 1,693.36 1,692.94 1,693.36 2,075.4K
18:40 1,693.35 1,693.35 1,693.35 1,693.35 208.4K
18:51 1,693.71 1,693.71 1,693.71 1,693.71 2,478.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available