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 1,691.49 1,691.49 1,691.34 1,691.34 529.5K
09:51 1,691.22 1,694.48 1,691.22 1,694.48 409.7K
09:52 1,694.64 1,694.64 1,694.63 1,694.63 1,728.4K
09:53 1,694.52 1,695.67 1,694.52 1,695.67 1,334.8K
09:54 1,695.77 1,695.85 1,695.72 1,695.72 2,180.8K
09:55 1,695.71 1,695.71 1,695.53 1,695.53 501.6K
09:56 1,695.67 1,695.67 1,695.39 1,695.55 340.6K
09:57 1,695.62 1,695.73 1,695.36 1,695.36 656.8K
09:58 1,695.61 1,695.83 1,695.61 1,695.83 4,060.9K
09:59 1,695.73 1,695.87 1,695.73 1,695.87 323.4K
10:00 1,695.92 1,698.68 1,695.92 1,698.01 5,593.8K
10:01 1,697.84 1,697.84 1,697.58 1,697.58 1,155.7K
10:02 1,697.35 1,697.73 1,697.35 1,697.73 2,613.4K
10:03 1,697.05 1,697.05 1,696.64 1,696.64 3,634.5K
10:04 1,696.89 1,697.01 1,696.60 1,696.60 1,730.8K
10:05 1,696.45 1,696.68 1,695.99 1,695.99 2,440.5K
10:06 1,696.08 1,696.08 1,695.85 1,695.86 1,500.9K
10:07 1,695.82 1,696.07 1,695.79 1,696.07 1,949.2K
10:08 1,696.07 1,696.34 1,696.07 1,696.34 1,713.7K
10:09 1,696.66 1,696.80 1,696.54 1,696.62 858.0K
10:10 1,696.79 1,696.91 1,696.65 1,696.88 559.5K
10:11 1,696.91 1,696.91 1,696.78 1,696.78 1,018.2K
10:12 1,696.61 1,697.09 1,696.55 1,696.55 2,552.4K
10:13 1,696.69 1,696.80 1,696.69 1,696.80 710.6K
10:14 1,696.88 1,696.88 1,696.21 1,696.39 1,537.1K
10:15 1,696.07 1,696.20 1,695.97 1,696.20 835.2K
10:16 1,696.14 1,696.14 1,693.80 1,693.80 6,785.6K
10:17 1,693.40 1,693.83 1,693.40 1,693.83 13,394.6K
10:18 1,693.77 1,693.98 1,693.77 1,693.96 1,262.2K
10:19 1,693.71 1,693.75 1,693.49 1,693.49 1,164.2K
10:20 1,693.55 1,694.30 1,693.55 1,694.30 2,628.7K
10:21 1,694.29 1,694.37 1,694.13 1,694.23 1,086.5K
10:22 1,694.37 1,694.46 1,694.16 1,694.16 324.5K
10:23 1,694.16 1,694.28 1,694.16 1,694.18 1,708.8K
10:24 1,693.97 1,694.04 1,693.70 1,694.04 1,601.9K
10:25 1,694.02 1,694.15 1,694.01 1,694.01 705.2K
10:26 1,693.67 1,694.15 1,693.29 1,693.29 1,541.8K
10:27 1,693.53 1,693.53 1,693.10 1,693.12 1,417.4K
10:28 1,693.22 1,693.22 1,692.75 1,692.75 6,899.5K
10:29 1,692.95 1,692.95 1,692.38 1,692.43 3,404.7K
10:30 1,692.58 1,692.80 1,692.58 1,692.58 1,633.6K
10:31 1,692.41 1,692.41 1,692.01 1,692.01 587.8K
10:32 1,691.61 1,691.62 1,691.31 1,691.31 5,964.2K
10:33 1,691.31 1,691.31 1,691.12 1,691.12 1,350.6K
10:34 1,691.07 1,691.34 1,691.07 1,691.23 450.2K
10:35 1,691.10 1,691.20 1,691.02 1,691.08 649.1K
10:36 1,691.39 1,691.39 1,691.29 1,691.29 1,108.9K
10:37 1,691.38 1,691.38 1,691.17 1,691.20 446.6K
10:38 1,691.19 1,691.84 1,691.19 1,691.84 1,872.0K
10:39 1,692.16 1,692.60 1,692.16 1,692.45 968.6K
10:40 1,692.36 1,692.62 1,692.36 1,692.62 561.5K
10:41 1,692.83 1,693.18 1,692.83 1,693.14 779.4K
10:42 1,693.03 1,693.03 1,692.71 1,692.73 872.7K
10:43 1,692.86 1,693.04 1,692.85 1,692.85 676.0K
10:44 1,692.85 1,692.95 1,692.85 1,692.95 660.0K
10:45 1,692.95 1,692.98 1,692.38 1,692.38 2,886.2K
10:46 1,692.17 1,692.37 1,692.17 1,692.33 1,050.4K
10:47 1,691.98 1,692.42 1,691.98 1,692.27 1,097.9K
10:48 1,692.14 1,692.21 1,691.96 1,692.21 412.1K
10:49 1,692.14 1,692.45 1,692.09 1,692.45 371.8K
10:50 1,692.43 1,692.43 1,692.13 1,692.13 120.2K
10:51 1,692.13 1,692.16 1,691.96 1,691.96 540.7K
10:52 1,692.05 1,692.05 1,691.76 1,691.76 568.9K
10:53 1,691.60 1,691.60 1,691.30 1,691.34 500.3K
10:54 1,691.33 1,691.33 1,691.06 1,691.08 913.6K
10:55 1,691.23 1,691.42 1,691.23 1,691.39 2,703.8K
10:56 1,691.39 1,691.67 1,691.39 1,691.39 1,668.2K
10:57 1,691.58 1,691.88 1,691.58 1,691.76 251.9K
10:58 1,691.20 1,691.22 1,691.16 1,691.22 1,026.0K
10:59 1,691.48 1,691.48 1,691.18 1,691.18 1,000.3K
11:00 1,691.20 1,691.27 1,691.04 1,691.04 1,131.8K
11:01 1,691.14 1,691.14 1,690.07 1,690.07 4,310.1K
11:02 1,690.07 1,690.12 1,689.89 1,689.89 745.1K
11:03 1,690.04 1,690.40 1,690.04 1,690.40 430.8K
11:04 1,690.95 1,691.01 1,690.53 1,691.01 2,355.0K
11:05 1,690.79 1,691.01 1,690.79 1,690.91 2,289.6K
11:06 1,691.01 1,691.06 1,690.99 1,691.06 455.0K
11:07 1,690.88 1,690.88 1,690.55 1,690.58 2,275.9K
11:08 1,690.68 1,690.74 1,690.54 1,690.74 1,289.4K
11:09 1,690.99 1,691.14 1,690.97 1,691.14 1,471.3K
11:10 1,691.24 1,691.24 1,691.10 1,691.18 886.5K
11:11 1,691.48 1,691.48 1,691.05 1,691.05 2,500.3K
11:12 1,691.11 1,692.11 1,691.11 1,692.11 673.9K
11:13 1,692.09 1,692.20 1,692.09 1,692.20 576.0K
11:14 1,692.37 1,692.39 1,692.28 1,692.39 929.7K
11:15 1,692.39 1,692.39 1,692.16 1,692.22 213.3K
11:16 1,692.50 1,692.57 1,692.50 1,692.57 1,468.3K
11:17 1,692.55 1,692.55 1,691.86 1,691.86 902.6K
11:18 1,692.08 1,692.93 1,692.08 1,692.93 14,944.5K
11:19 1,692.93 1,693.26 1,692.93 1,693.19 980.9K
11:20 1,693.23 1,693.23 1,692.70 1,692.70 1,430.9K
11:21 1,692.87 1,693.03 1,692.87 1,692.99 832.5K
11:22 1,692.45 1,692.76 1,692.45 1,692.76 1,957.0K
11:23 1,692.77 1,692.77 1,692.68 1,692.72 403.3K
11:24 1,692.62 1,692.80 1,692.49 1,692.80 1,530.2K
11:25 1,692.57 1,692.99 1,692.57 1,692.99 770.7K
11:26 1,693.04 1,693.29 1,693.04 1,693.25 232.5K
11:27 1,693.18 1,693.24 1,692.98 1,692.98 1,464.2K
11:28 1,693.13 1,693.13 1,692.78 1,692.78 733.3K
11:29 1,692.45 1,692.88 1,692.45 1,692.82 2,575.9K
11:30 1,692.94 1,692.94 1,692.31 1,692.31 849.4K
11:31 1,692.70 1,692.70 1,691.59 1,691.77 891.5K
11:32 1,691.35 1,691.35 1,691.08 1,691.19 1,660.4K
11:33 1,691.19 1,691.53 1,691.19 1,691.48 482.1K
11:34 1,691.51 1,691.66 1,691.51 1,691.66 258.9K
11:35 1,691.40 1,691.43 1,691.33 1,691.41 1,324.7K
11:36 1,691.31 1,691.37 1,691.30 1,691.30 253.4K
11:37 1,691.27 1,692.72 1,691.27 1,692.72 2,789.6K
11:38 1,692.85 1,692.85 1,692.67 1,692.70 729.2K
11:39 1,692.73 1,692.73 1,692.36 1,692.36 678.5K
11:40 1,692.04 1,692.24 1,691.89 1,692.24 288.5K
11:41 1,692.05 1,692.05 1,691.55 1,691.55 252.5K
11:42 1,691.34 1,691.41 1,691.33 1,691.33 181.9K
11:43 1,691.31 1,691.31 1,691.30 1,691.30 50.3K
11:44 1,691.37 1,691.37 1,691.30 1,691.30 1,330.0K
11:45 1,690.93 1,691.09 1,690.86 1,691.09 749.5K
11:46 1,691.43 1,691.43 1,691.30 1,691.42 2,603.9K
11:47 1,691.42 1,691.45 1,691.42 1,691.43 91.5K
11:48 1,691.46 1,691.46 1,691.30 1,691.32 244.3K
11:49 1,691.30 1,691.69 1,691.30 1,691.50 378.2K
11:50 1,691.83 1,692.11 1,691.83 1,692.11 2,072.4K
11:51 1,691.90 1,692.07 1,691.90 1,692.02 972.8K
11:52 1,691.88 1,692.00 1,691.79 1,692.00 229.5K
11:53 1,691.94 1,692.26 1,691.94 1,692.11 2,115.4K
11:54 1,692.18 1,692.22 1,692.06 1,692.22 249.5K
11:55 1,692.29 1,692.29 1,691.89 1,691.89 801.5K
11:56 1,691.83 1,691.89 1,691.76 1,691.89 539.5K
11:57 1,691.80 1,691.87 1,691.69 1,691.87 359.8K
11:58 1,691.91 1,691.91 1,691.81 1,691.84 474.8K
11:59 1,691.75 1,691.95 1,691.75 1,691.95 911.0K
12:00 1,692.23 1,692.23 1,691.87 1,691.96 440.1K
12:01 1,691.96 1,692.28 1,691.96 1,692.28 2,914.2K
12:02 1,692.32 1,692.32 1,692.03 1,692.03 379.0K
12:03 1,691.97 1,691.97 1,691.68 1,691.68 1,838.2K
12:04 1,692.10 1,692.13 1,692.09 1,692.09 1,278.8K
12:05 1,692.37 1,692.37 1,692.08 1,692.13 723.2K
12:06 1,691.71 1,692.30 1,691.71 1,692.02 607.7K
12:07 1,691.88 1,691.88 1,691.63 1,691.63 2,725.2K
12:08 1,691.59 1,691.59 1,691.45 1,691.57 121.7K
12:09 1,691.57 1,691.60 1,690.98 1,690.98 522.3K
12:10 1,691.13 1,691.13 1,690.88 1,690.95 1,741.7K
12:11 1,691.39 1,691.43 1,691.39 1,691.43 795.8K
12:12 1,691.20 1,691.20 1,690.92 1,690.92 58.3K
12:13 1,690.96 1,691.00 1,690.93 1,690.94 175.4K
12:14 1,690.94 1,691.25 1,690.94 1,691.25 1,307.4K
12:15 1,691.38 1,691.77 1,691.38 1,691.77 662.2K
12:16 1,691.99 1,692.07 1,691.79 1,691.79 404.0K
12:17 1,691.68 1,691.97 1,691.68 1,691.97 1,046.5K
12:18 1,691.87 1,692.00 1,691.87 1,692.00 202.6K
12:19 1,691.99 1,691.99 1,691.54 1,691.54 858.2K
12:20 1,691.65 1,692.02 1,691.65 1,692.02 272.9K
12:21 1,692.02 1,692.02 1,691.93 1,691.93 555.0K
12:22 1,691.81 1,692.14 1,691.81 1,692.13 129.5K
12:23 1,691.91 1,692.07 1,691.91 1,692.07 1,962.0K
12:24 1,692.30 1,692.30 1,692.25 1,692.25 495.6K
12:25 1,692.19 1,692.19 1,691.92 1,691.92 457.6K
12:26 1,691.92 1,692.18 1,691.68 1,691.68 1,465.9K
12:27 1,691.73 1,691.73 1,691.13 1,691.56 8,441.4K
12:28 1,691.52 1,691.52 1,690.81 1,690.81 1,009.5K
12:29 1,691.07 1,691.09 1,690.90 1,691.03 364.0K
12:30 1,691.03 1,691.03 1,690.82 1,690.84 265.2K
12:31 1,690.63 1,691.03 1,690.63 1,691.03 340.8K
12:32 1,690.98 1,691.25 1,690.98 1,691.20 453.3K
12:33 1,691.34 1,691.34 1,690.78 1,690.88 1,349.8K
12:34 1,690.99 1,690.99 1,690.85 1,690.91 2,010.2K
12:35 1,691.64 1,691.97 1,691.58 1,691.97 3,491.8K
12:36 1,692.08 1,692.17 1,691.95 1,692.17 2,181.0K
12:37 1,692.32 1,692.35 1,692.15 1,692.15 291.1K
12:38 1,692.48 1,692.64 1,692.23 1,692.23 1,786.3K
12:39 1,692.19 1,692.52 1,692.19 1,692.50 1,444.8K
12:40 1,692.43 1,692.63 1,692.37 1,692.63 542.6K
12:41 1,692.57 1,692.94 1,692.57 1,692.61 3,493.2K
12:42 1,693.37 1,693.68 1,693.37 1,693.55 2,635.8K
12:43 1,693.74 1,693.88 1,693.74 1,693.88 1,615.4K
12:44 1,694.29 1,694.29 1,693.79 1,693.81 1,751.1K
12:45 1,693.65 1,693.99 1,693.56 1,693.70 937.0K
12:46 1,693.57 1,694.23 1,693.57 1,694.23 1,555.4K
12:47 1,694.39 1,694.49 1,694.39 1,694.47 1,582.2K
12:48 1,694.05 1,694.19 1,694.05 1,694.05 721.0K
12:49 1,694.16 1,694.18 1,694.04 1,694.04 525.2K
12:50 1,693.99 1,694.69 1,693.99 1,694.65 3,184.8K
12:51 1,694.85 1,694.85 1,694.60 1,694.60 741.6K
12:52 1,694.62 1,694.96 1,693.84 1,694.96 2,953.1K
12:53 1,694.96 1,694.96 1,694.02 1,694.08 2,588.3K
12:54 1,693.56 1,693.86 1,693.56 1,693.67 3,525.5K
12:55 1,693.72 1,693.72 1,693.37 1,693.37 511.8K
12:56 1,693.36 1,693.60 1,693.36 1,693.52 538.8K
12:57 1,693.87 1,693.97 1,693.87 1,693.93 2,078.0K
12:58 1,694.24 1,694.38 1,694.24 1,694.38 156.5K
12:59 1,694.21 1,694.21 1,694.00 1,694.00 2,877.3K
13:00 1,693.90 1,694.24 1,693.90 1,694.24 1,225.7K
13:01 1,694.26 1,694.70 1,694.26 1,694.65 1,633.2K
13:02 1,694.45 1,694.56 1,693.79 1,693.79 936.2K
13:03 1,694.17 1,694.17 1,694.00 1,694.00 2,022.9K
13:04 1,694.04 1,694.12 1,693.91 1,694.12 2,134.0K
13:05 1,694.31 1,694.40 1,694.25 1,694.40 228.0K
13:06 1,694.26 1,694.26 1,694.10 1,694.10 857.3K
13:07 1,694.12 1,694.33 1,694.02 1,694.33 1,192.6K
13:08 1,694.41 1,694.67 1,694.41 1,694.67 167.5K
13:09 1,694.77 1,694.77 1,694.77 1,694.77 301.1K
13:10 1,694.44 1,694.44 1,694.26 1,694.38 381.0K
13:11 1,694.85 1,694.85 1,694.53 1,694.53 643.8K
13:12 1,694.38 1,694.51 1,694.36 1,694.36 665.2K
13:13 1,694.60 1,694.60 1,693.80 1,693.80 1,104.4K
13:14 1,694.05 1,694.05 1,693.87 1,693.87 364.7K
13:15 1,694.18 1,694.18 1,693.90 1,693.90 310.5K
13:16 1,693.93 1,694.46 1,693.93 1,694.46 492.7K
13:17 1,694.27 1,694.50 1,694.21 1,694.44 371.9K
13:18 1,694.33 1,694.33 1,693.80 1,693.80 1,076.5K
13:19 1,693.86 1,693.90 1,692.90 1,692.90 1,649.8K
13:20 1,692.83 1,693.19 1,692.83 1,693.19 326.8K
13:21 1,693.19 1,693.23 1,693.11 1,693.23 1,121.0K
13:22 1,693.29 1,693.29 1,692.24 1,692.71 3,415.8K
13:23 1,692.71 1,692.89 1,692.71 1,692.89 606.9K
13:24 1,692.82 1,693.88 1,692.82 1,693.68 840.8K
13:25 1,693.72 1,693.79 1,693.55 1,693.79 531.2K
13:26 1,693.44 1,693.68 1,693.30 1,693.68 345.1K
13:27 1,693.65 1,693.65 1,693.22 1,693.36 1,004.5K
13:28 1,693.19 1,693.19 1,693.05 1,693.12 1,191.7K
13:29 1,693.09 1,693.09 1,693.04 1,693.09 304.5K
13:30 1,693.24 1,693.24 1,692.54 1,692.54 699.7K
13:31 1,692.53 1,692.74 1,692.53 1,692.68 2,100.6K
13:32 1,692.55 1,692.74 1,692.11 1,692.11 424.0K
13:33 1,692.18 1,692.35 1,691.97 1,691.97 900.2K
13:34 1,691.92 1,691.92 1,691.82 1,691.82 1,410.9K
13:35 1,691.87 1,692.43 1,691.87 1,692.43 1,092.4K
13:36 1,692.23 1,692.23 1,692.10 1,692.18 458.4K
13:37 1,692.28 1,692.28 1,691.83 1,691.92 5,788.2K
13:38 1,691.24 1,691.34 1,691.13 1,691.34 1,902.7K
13:39 1,691.23 1,691.39 1,691.00 1,691.00 4,020.1K
13:40 1,691.09 1,691.10 1,690.75 1,690.75 1,025.4K
13:41 1,690.84 1,690.84 1,690.72 1,690.81 441.8K
13:42 1,690.94 1,690.94 1,690.73 1,690.73 2,331.3K
13:43 1,690.43 1,690.43 1,690.37 1,690.39 558.2K
13:44 1,690.35 1,690.35 1,690.12 1,690.12 1,038.1K
13:45 1,690.08 1,690.42 1,690.08 1,690.42 481.1K
13:46 1,690.46 1,690.46 1,690.44 1,690.44 304.4K
13:47 1,690.17 1,690.26 1,690.17 1,690.19 1,298.0K
13:48 1,690.38 1,690.51 1,690.22 1,690.22 1,969.0K
13:49 1,690.37 1,690.57 1,690.37 1,690.57 964.5K
13:50 1,690.07 1,690.20 1,689.95 1,690.20 1,418.3K
13:51 1,690.15 1,690.22 1,690.15 1,690.22 184.4K
13:52 1,690.13 1,690.20 1,690.13 1,690.17 669.7K
13:53 1,690.03 1,690.35 1,689.93 1,690.22 789.7K
13:54 1,690.32 1,690.39 1,690.22 1,690.22 343.3K
13:55 1,690.33 1,690.45 1,690.33 1,690.45 907.6K
13:56 1,690.48 1,690.50 1,690.14 1,690.14 328.6K
13:57 1,690.11 1,690.20 1,689.85 1,689.85 414.2K
13:58 1,689.91 1,690.09 1,689.91 1,690.09 277.4K
13:59 1,690.09 1,690.17 1,690.01 1,690.17 348.5K
14:00 1,690.08 1,690.56 1,690.08 1,690.52 1,417.5K
14:01 1,690.55 1,690.61 1,690.55 1,690.61 82.4K
14:02 1,690.61 1,690.61 1,690.48 1,690.55 186.4K
14:03 1,690.49 1,690.59 1,690.36 1,690.36 113.4K
14:04 1,690.36 1,690.45 1,690.28 1,690.45 111.8K
14:05 1,690.36 1,690.50 1,690.35 1,690.35 232.7K
14:06 1,690.32 1,690.32 1,690.22 1,690.32 248.6K
14:07 1,690.27 1,690.51 1,690.27 1,690.51 109.1K
14:08 1,690.68 1,690.68 1,690.45 1,690.45 449.9K
14:09 1,690.35 1,690.63 1,690.25 1,690.63 874.5K
14:10 1,690.76 1,690.86 1,690.76 1,690.86 2,548.7K
14:11 1,690.79 1,690.87 1,690.79 1,690.87 236.4K
14:12 1,691.25 1,691.34 1,691.25 1,691.31 2,681.7K
14:13 1,691.44 1,691.44 1,691.11 1,691.11 549.7K
14:14 1,690.97 1,690.97 1,690.62 1,690.66 247.0K
14:15 1,690.75 1,690.87 1,690.74 1,690.77 138.4K
14:16 1,690.85 1,690.95 1,690.82 1,690.82 361.1K
14:17 1,690.74 1,690.74 1,690.58 1,690.58 447.5K
14:18 1,690.62 1,690.66 1,690.25 1,690.25 1,619.2K
14:19 1,690.18 1,690.38 1,690.18 1,690.36 838.0K
14:20 1,690.36 1,690.40 1,690.27 1,690.30 425.6K
14:21 1,690.52 1,690.61 1,690.45 1,690.45 559.8K
14:22 1,690.45 1,690.68 1,690.45 1,690.48 372.0K
14:23 1,690.48 1,690.62 1,690.48 1,690.62 218.8K
14:24 1,690.95 1,691.06 1,690.66 1,691.06 11,095.4K
14:25 1,690.41 1,690.41 1,689.78 1,689.89 12,292.4K
14:26 1,689.99 1,689.99 1,689.49 1,689.70 2,757.0K
14:27 1,689.33 1,689.55 1,689.33 1,689.43 1,782.0K
14:28 1,689.14 1,689.14 1,688.79 1,688.79 1,800.5K
14:29 1,688.98 1,689.29 1,688.98 1,689.29 661.0K
14:30 1,689.08 1,689.08 1,688.87 1,688.87 654.6K
14:31 1,688.85 1,688.95 1,688.85 1,688.93 524.4K
14:32 1,688.89 1,688.91 1,688.81 1,688.81 793.8K
14:33 1,688.79 1,688.79 1,688.59 1,688.59 659.0K
14:34 1,688.50 1,688.59 1,688.50 1,688.59 769.5K
14:35 1,688.62 1,688.70 1,688.33 1,688.33 976.7K
14:36 1,688.06 1,688.10 1,688.01 1,688.01 1,132.4K
14:37 1,688.09 1,688.23 1,688.09 1,688.19 953.3K
14:38 1,688.43 1,688.45 1,687.91 1,687.91 1,767.4K
14:39 1,687.87 1,688.17 1,687.87 1,688.17 1,347.6K
14:40 1,688.06 1,688.41 1,688.06 1,688.41 2,180.0K
14:41 1,688.30 1,688.50 1,688.30 1,688.50 264.9K
14:42 1,688.56 1,688.60 1,688.53 1,688.53 616.2K
14:43 1,688.53 1,688.67 1,688.53 1,688.54 91.4K
14:44 1,688.62 1,688.68 1,688.56 1,688.68 2,079.4K
14:45 1,688.66 1,688.66 1,688.59 1,688.59 198.3K
14:46 1,688.58 1,688.80 1,688.58 1,688.66 503.5K
14:47 1,688.74 1,688.75 1,688.18 1,688.18 10,882.4K
14:48 1,688.33 1,688.44 1,688.33 1,688.44 498.3K
14:49 1,688.48 1,688.48 1,688.18 1,688.18 843.1K
14:50 1,688.34 1,688.34 1,688.21 1,688.21 582.2K
14:51 1,688.06 1,688.21 1,688.06 1,688.16 161.0K
14:52 1,688.27 1,688.35 1,688.21 1,688.35 727.4K
14:53 1,688.30 1,688.48 1,688.30 1,688.47 589.1K
14:54 1,688.33 1,688.37 1,688.01 1,688.01 1,145.2K
14:55 1,688.27 1,688.29 1,687.56 1,687.56 4,382.0K
14:56 1,687.43 1,687.56 1,687.33 1,687.33 852.6K
14:57 1,687.56 1,687.61 1,687.09 1,687.09 1,534.5K
14:58 1,687.24 1,687.24 1,686.59 1,686.67 3,916.9K
14:59 1,686.87 1,687.20 1,686.37 1,686.37 1,421.8K
15:00 1,686.43 1,686.66 1,686.43 1,686.45 1,903.0K
15:01 1,686.47 1,687.19 1,686.47 1,687.19 1,454.0K
15:02 1,687.75 1,688.39 1,687.75 1,688.27 4,451.6K
15:03 1,688.00 1,688.00 1,687.94 1,687.96 742.7K
15:04 1,687.87 1,689.05 1,687.87 1,688.94 949.5K
15:05 1,689.37 1,689.37 1,689.22 1,689.26 1,101.9K
15:06 1,688.97 1,689.19 1,688.68 1,689.19 328.3K
15:07 1,689.18 1,689.18 1,688.65 1,688.72 1,227.9K
15:08 1,689.25 1,689.25 1,689.02 1,689.06 606.2K
15:09 1,689.31 1,689.59 1,689.31 1,689.33 1,085.0K
15:10 1,689.35 1,689.35 1,689.14 1,689.14 993.4K
15:11 1,689.15 1,689.15 1,688.94 1,688.97 301.1K
15:12 1,689.26 1,689.26 1,689.03 1,689.03 1,088.2K
15:13 1,688.74 1,688.87 1,688.73 1,688.87 4,556.4K
15:14 1,688.62 1,688.90 1,688.62 1,688.63 370.1K
15:15 1,688.67 1,689.15 1,688.67 1,689.15 281.0K
15:16 1,689.22 1,689.22 1,688.94 1,689.18 425.0K
15:17 1,689.20 1,689.30 1,689.20 1,689.24 903.2K
15:18 1,689.07 1,689.19 1,689.07 1,689.12 907.1K
15:19 1,689.00 1,689.00 1,688.56 1,688.80 2,708.1K
15:20 1,689.00 1,689.25 1,689.00 1,689.17 964.3K
15:21 1,689.04 1,689.35 1,689.04 1,689.35 364.1K
15:22 1,689.30 1,689.30 1,689.02 1,689.02 323.8K
15:23 1,689.06 1,689.23 1,688.91 1,689.06 2,201.2K
15:24 1,688.81 1,689.03 1,688.81 1,688.87 2,164.5K
15:25 1,688.86 1,688.94 1,688.79 1,688.94 214.2K
15:26 1,688.94 1,689.08 1,688.94 1,689.07 821.5K
15:27 1,689.03 1,689.75 1,689.03 1,689.75 2,421.0K
15:28 1,689.78 1,689.78 1,689.49 1,689.49 1,102.3K
15:29 1,689.05 1,689.52 1,689.05 1,689.52 4,017.1K
15:30 1,689.53 1,689.58 1,689.43 1,689.50 412.1K
15:31 1,689.93 1,690.03 1,689.82 1,690.00 5,358.5K
15:32 1,690.00 1,690.06 1,689.96 1,690.01 119.5K
15:33 1,690.11 1,690.11 1,689.77 1,689.79 1,721.3K
15:34 1,689.74 1,690.00 1,689.74 1,689.94 1,831.0K
15:35 1,689.96 1,689.96 1,689.78 1,689.85 73.9K
15:36 1,689.84 1,689.94 1,689.84 1,689.94 585.5K
15:37 1,689.96 1,689.96 1,689.78 1,689.78 646.8K
15:38 1,689.55 1,689.92 1,689.55 1,689.92 628.4K
15:39 1,689.85 1,689.98 1,689.48 1,689.48 1,990.2K
15:40 1,689.48 1,689.51 1,689.45 1,689.45 745.5K
15:41 1,688.95 1,688.95 1,688.15 1,688.15 2,954.1K
15:42 1,688.63 1,688.63 1,688.47 1,688.47 1,695.2K
15:43 1,688.60 1,689.17 1,688.60 1,689.17 1,299.7K
15:44 1,689.17 1,689.26 1,688.96 1,688.96 766.9K
15:45 1,688.90 1,688.90 1,688.46 1,688.71 1,188.2K
15:46 1,688.52 1,689.11 1,688.52 1,689.11 2,763.8K
15:47 1,689.21 1,689.21 1,688.90 1,688.90 395.6K
15:48 1,688.96 1,688.96 1,688.86 1,688.86 1,845.0K
15:49 1,688.86 1,689.04 1,688.67 1,689.04 1,135.6K
15:50 1,688.85 1,689.08 1,688.85 1,688.98 333.8K
15:51 1,688.90 1,688.90 1,688.70 1,688.70 1,174.5K
15:52 1,688.52 1,688.52 1,688.16 1,688.16 403.4K
15:53 1,687.87 1,687.88 1,687.83 1,687.83 666.2K
15:54 1,687.81 1,687.81 1,687.54 1,687.55 2,004.0K
15:55 1,687.53 1,687.53 1,687.16 1,687.16 3,110.0K
15:56 1,687.15 1,687.37 1,686.99 1,686.99 2,795.1K
15:57 1,687.19 1,687.19 1,686.99 1,687.09 704.7K
15:58 1,687.03 1,687.04 1,686.87 1,687.04 1,797.5K
15:59 1,687.49 1,687.54 1,687.26 1,687.26 1,189.2K
16:00 1,687.35 1,687.35 1,687.21 1,687.21 1,322.8K
16:01 1,687.16 1,687.16 1,687.13 1,687.16 4,775.0K
16:02 1,687.20 1,687.20 1,686.77 1,686.77 3,820.8K
16:03 1,686.33 1,686.33 1,685.86 1,685.86 1,545.9K
16:04 1,685.81 1,685.86 1,685.67 1,685.86 2,627.4K
16:05 1,685.88 1,685.88 1,685.44 1,685.44 612.1K
16:06 1,685.50 1,685.50 1,685.38 1,685.42 621.7K
16:07 1,685.46 1,685.53 1,685.31 1,685.41 3,485.7K
16:08 1,685.41 1,685.87 1,685.41 1,685.87 1,071.2K
16:09 1,685.64 1,685.83 1,685.40 1,685.47 22,770.9K
16:10 1,685.86 1,686.23 1,685.61 1,685.61 9,573.7K
16:11 1,685.55 1,685.64 1,685.51 1,685.57 994.9K
16:12 1,685.49 1,685.51 1,684.80 1,684.80 725.5K
16:13 1,684.98 1,684.98 1,684.73 1,684.73 1,148.6K
16:14 1,684.85 1,684.85 1,683.76 1,683.76 19,904.8K
16:15 1,684.09 1,685.25 1,684.09 1,685.25 1,579.0K
16:16 1,684.99 1,685.65 1,684.99 1,685.65 2,146.2K
16:17 1,685.48 1,685.50 1,684.90 1,685.50 643.9K
16:18 1,685.86 1,686.03 1,685.79 1,685.79 2,138.3K
16:19 1,686.04 1,686.04 1,685.50 1,685.50 1,296.3K
16:20 1,685.50 1,687.65 1,685.50 1,687.65 3,937.7K
16:21 1,687.71 1,687.89 1,687.71 1,687.83 838.1K
16:22 1,687.47 1,687.67 1,686.65 1,686.65 1,160.1K
16:23 1,686.72 1,686.72 1,686.32 1,686.33 329.1K
16:24 1,686.27 1,686.32 1,686.16 1,686.32 1,045.6K
16:25 1,686.23 1,686.38 1,686.00 1,686.38 455.0K
16:26 1,686.32 1,686.32 1,686.24 1,686.24 507.5K
16:27 1,686.11 1,686.11 1,685.99 1,686.06 546.1K
16:28 1,686.06 1,686.06 1,685.76 1,685.99 4,287.9K
16:29 1,686.06 1,686.55 1,686.06 1,686.55 611.4K
16:30 1,686.21 1,686.29 1,686.21 1,686.22 852.5K
16:31 1,686.19 1,686.19 1,685.30 1,685.30 1,100.8K
16:32 1,685.37 1,686.62 1,685.37 1,686.44 6,242.7K
16:33 1,686.78 1,686.79 1,686.42 1,686.42 2,255.7K
16:34 1,686.43 1,686.43 1,686.16 1,686.16 1,184.3K
16:35 1,685.99 1,685.99 1,685.63 1,685.63 1,138.6K
16:36 1,685.51 1,685.52 1,685.16 1,685.16 1,014.9K
16:37 1,684.89 1,684.89 1,684.63 1,684.63 631.8K
16:38 1,684.74 1,684.91 1,684.74 1,684.80 1,517.8K
16:39 1,684.75 1,685.05 1,684.75 1,684.75 1,405.2K
16:40 1,684.88 1,684.96 1,684.71 1,684.71 2,095.7K
16:41 1,684.86 1,684.86 1,684.07 1,684.07 1,604.3K
16:42 1,684.17 1,684.23 1,683.97 1,683.97 599.0K
16:43 1,684.36 1,684.88 1,684.36 1,684.88 877.9K
16:44 1,684.88 1,684.88 1,683.99 1,683.99 814.1K
16:45 1,684.18 1,684.39 1,684.16 1,684.39 245.7K
16:46 1,684.10 1,684.19 1,684.09 1,684.12 6,681.5K
16:47 1,683.73 1,683.87 1,683.73 1,683.84 644.9K
16:48 1,683.78 1,683.86 1,683.69 1,683.69 1,347.1K
16:49 1,683.70 1,683.70 1,683.50 1,683.60 641.3K
16:50 1,683.69 1,683.69 1,683.25 1,683.25 1,035.0K
16:51 1,683.20 1,683.46 1,683.20 1,683.46 322.6K
16:52 1,683.73 1,684.11 1,683.42 1,684.11 798.7K
16:53 1,684.00 1,684.06 1,683.90 1,684.06 668.7K
16:54 1,684.21 1,684.77 1,684.21 1,684.77 1,818.6K
16:55 1,684.60 1,684.60 1,684.03 1,684.03 4,463.0K
16:56 1,683.78 1,683.94 1,683.52 1,683.52 902.8K
16:57 1,683.64 1,683.67 1,683.58 1,683.67 230.2K
16:58 1,683.36 1,683.36 1,682.91 1,682.91 2,886.1K
16:59 1,682.89 1,682.90 1,682.75 1,682.75 1,275.9K
17:00 1,682.94 1,683.11 1,682.94 1,683.11 688.0K
17:01 1,683.16 1,683.60 1,683.16 1,683.60 1,512.4K
17:02 1,683.98 1,685.12 1,683.98 1,685.12 2,401.3K
17:03 1,685.08 1,685.13 1,685.08 1,685.13 271.0K
17:04 1,685.21 1,685.25 1,685.21 1,685.25 682.6K
17:05 1,684.99 1,685.03 1,684.99 1,685.00 1,243.1K
17:06 1,685.03 1,685.19 1,685.03 1,685.19 450.3K
17:07 1,685.02 1,685.17 1,684.92 1,685.17 3,314.1K
17:08 1,684.95 1,684.95 1,684.45 1,684.45 1,609.1K
17:09 1,684.26 1,684.78 1,684.26 1,684.78 2,168.6K
17:10 1,684.94 1,684.94 1,684.36 1,684.36 1,620.8K
17:11 1,684.26 1,684.29 1,684.08 1,684.08 473.0K
17:12 1,684.18 1,684.18 1,683.69 1,683.69 635.4K
17:13 1,683.74 1,683.74 1,683.61 1,683.61 1,297.4K
17:14 1,683.57 1,683.82 1,683.57 1,683.71 286.7K
17:15 1,683.78 1,683.78 1,683.57 1,683.57 193.2K
17:16 1,683.80 1,684.00 1,683.80 1,683.91 2,041.6K
17:17 1,683.83 1,683.87 1,683.74 1,683.87 1,833.5K
17:18 1,683.54 1,683.71 1,683.07 1,683.07 2,678.0K
17:19 1,682.93 1,683.43 1,682.93 1,683.36 601.9K
17:20 1,683.30 1,683.30 1,683.05 1,683.05 740.8K
17:21 1,683.20 1,683.22 1,683.19 1,683.19 466.8K
17:22 1,682.94 1,683.16 1,682.94 1,683.13 2,296.8K
17:23 1,682.99 1,683.05 1,682.80 1,682.80 1,147.2K
17:24 1,683.03 1,683.15 1,682.91 1,682.91 2,027.6K
17:25 1,682.91 1,683.03 1,682.37 1,682.37 2,583.2K
17:26 1,682.32 1,682.32 1,682.23 1,682.23 1,951.4K
17:27 1,682.23 1,682.23 1,681.57 1,681.57 3,063.8K
17:28 1,681.47 1,681.76 1,681.47 1,681.58 2,280.6K
17:29 1,681.32 1,681.70 1,681.32 1,681.70 154.0K
17:30 1,681.80 1,681.84 1,681.63 1,681.70 2,221.5K
17:31 1,681.63 1,681.80 1,681.57 1,681.80 1,941.5K
17:32 1,682.01 1,682.05 1,681.98 1,682.05 3,651.2K
17:33 1,682.08 1,682.08 1,681.82 1,681.82 595.2K
17:34 1,681.75 1,681.99 1,681.75 1,681.93 1,401.8K
17:35 1,681.99 1,681.99 1,681.62 1,681.62 3,325.4K
17:36 1,681.93 1,681.93 1,681.52 1,681.56 1,871.3K
17:37 1,681.53 1,681.62 1,681.43 1,681.43 845.9K
17:38 1,681.49 1,681.49 1,681.44 1,681.44 369.3K
17:39 1,681.47 1,681.76 1,681.47 1,681.76 614.7K
17:40 1,681.78 1,681.88 1,681.69 1,681.69 2,347.1K
17:41 1,681.81 1,681.81 1,681.64 1,681.64 4,048.2K
17:42 1,681.70 1,681.70 1,681.52 1,681.57 2,131.3K
17:43 1,681.50 1,681.62 1,681.44 1,681.62 442.4K
17:44 1,681.58 1,681.58 1,681.27 1,681.27 462.4K
17:45 1,681.38 1,681.68 1,681.38 1,681.42 1,662.3K
17:46 1,681.30 1,681.42 1,681.30 1,681.42 2,276.0K
17:47 1,681.47 1,681.47 1,681.29 1,681.29 780.2K
17:48 1,681.15 1,681.15 1,680.76 1,680.76 5,976.4K
17:49 1,680.71 1,680.71 1,680.05 1,680.05 3,926.2K
17:50 1,680.08 1,680.16 1,679.96 1,680.16 2,119.1K
17:51 1,680.05 1,680.21 1,680.05 1,680.21 1,763.2K
17:52 1,680.34 1,680.59 1,680.34 1,680.40 2,537.4K
17:53 1,680.17 1,680.27 1,680.07 1,680.07 672.3K
17:54 1,680.20 1,680.27 1,680.05 1,680.05 1,709.6K
17:55 1,680.02 1,680.06 1,679.96 1,679.96 689.5K
17:56 1,680.11 1,680.45 1,680.01 1,680.01 862.7K
17:57 1,680.05 1,680.19 1,680.05 1,680.18 418.7K
17:58 1,680.12 1,680.29 1,680.08 1,680.29 515.6K
17:59 1,680.22 1,680.22 1,679.93 1,679.93 1,041.4K
18:00 1,680.15 1,680.49 1,680.00 1,680.49 1,109.8K
18:01 1,680.62 1,680.62 1,680.33 1,680.40 1,827.8K
18:02 1,680.45 1,680.45 1,680.19 1,680.37 5,027.3K
18:03 1,680.34 1,680.57 1,680.34 1,680.57 1,200.6K
18:04 1,680.62 1,680.65 1,680.51 1,680.65 1,030.6K
18:05 1,680.63 1,680.63 1,680.35 1,680.35 520.3K
18:06 1,680.48 1,680.55 1,680.38 1,680.55 1,051.1K
18:07 1,680.55 1,680.72 1,680.55 1,680.65 1,153.2K
18:08 1,680.74 1,680.74 1,680.49 1,680.56 2,695.0K
18:09 1,680.61 1,680.64 1,680.27 1,680.27 1,978.1K
18:10 1,680.34 1,680.34 1,680.31 1,680.31 221.9K
18:11 1,680.31 1,680.39 1,680.31 1,680.39 588.5K
18:12 1,680.12 1,680.15 1,680.07 1,680.09 1,610.3K
18:13 1,680.01 1,680.01 1,679.92 1,680.01 236.9K
18:14 1,680.15 1,680.25 1,679.98 1,680.15 926.8K
18:15 1,680.19 1,680.19 1,679.43 1,679.43 1,497.8K
18:16 1,679.13 1,679.13 1,678.80 1,678.80 2,662.7K
18:17 1,678.97 1,678.97 1,676.90 1,677.20 26,666.1K
18:18 1,677.24 1,677.74 1,677.19 1,677.29 3,825.1K
18:19 1,677.09 1,677.14 1,676.62 1,676.62 1,951.1K
18:20 1,676.59 1,676.65 1,676.45 1,676.45 3,137.9K
18:21 1,676.40 1,676.66 1,676.40 1,676.66 5,973.6K
18:22 1,676.88 1,677.08 1,676.88 1,677.03 2,844.3K
18:23 1,677.19 1,677.30 1,677.08 1,677.30 976.4K
18:24 1,677.16 1,677.18 1,677.09 1,677.18 3,656.3K
18:25 1,677.27 1,677.83 1,677.27 1,677.78 1,054.4K
18:26 1,678.10 1,678.10 1,677.86 1,677.92 2,535.4K
18:27 1,677.94 1,677.94 1,677.74 1,677.86 1,795.9K
18:28 1,677.86 1,678.01 1,677.86 1,677.98 529.5K
18:29 1,677.94 1,678.51 1,677.94 1,678.51 715.2K
18:30 1,678.41 1,678.41 1,678.23 1,678.30 1,118.4K
18:31 1,678.28 1,678.28 1,678.02 1,678.12 1,157.4K
18:32 1,677.86 1,677.86 1,677.10 1,677.10 13,236.3K
18:33 1,676.92 1,677.66 1,676.92 1,677.66 1,172.1K
18:34 1,677.75 1,677.80 1,677.24 1,677.24 1,924.4K
18:35 1,677.39 1,677.86 1,677.32 1,677.32 4,285.1K
18:36 1,677.23 1,677.78 1,677.15 1,677.78 1,984.2K
18:37 1,677.36 1,677.88 1,677.36 1,677.88 7,620.7K
18:38 1,677.57 1,677.82 1,677.45 1,677.45 1,202.1K
18:39 1,676.58 1,676.99 1,676.45 1,676.99 2,567.9K
18:40 1,677.03 1,677.03 1,677.03 1,677.03 31.8K
18:51 1,676.32 1,676.32 1,676.32 1,676.32 3,177.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available