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 1,497.73 1,497.73 1,490.67 1,490.67 1,224.8K
09:51 1,489.25 1,489.50 1,485.03 1,485.03 266.9K
09:52 1,485.23 1,485.30 1,485.02 1,485.02 384.6K
09:53 1,484.91 1,484.91 1,484.32 1,484.47 1,902.0K
09:54 1,485.04 1,485.25 1,485.04 1,485.25 666.7K
09:55 1,485.04 1,485.39 1,484.40 1,484.58 499.7K
09:56 1,484.38 1,484.85 1,484.38 1,484.85 351.3K
09:57 1,484.88 1,485.55 1,484.88 1,485.33 3,398.5K
09:58 1,485.00 1,485.04 1,484.34 1,485.04 2,365.6K
09:59 1,485.28 1,485.28 1,484.63 1,484.98 2,411.1K
10:00 1,485.39 1,485.39 1,474.55 1,474.55 8,846.2K
10:01 1,472.70 1,475.50 1,472.70 1,475.41 9,370.7K
10:02 1,476.92 1,479.08 1,476.92 1,479.08 6,574.2K
10:03 1,476.90 1,478.63 1,476.15 1,476.15 8,238.8K
10:04 1,479.86 1,482.51 1,478.69 1,482.51 10,936.2K
10:05 1,482.60 1,482.60 1,479.33 1,479.68 11,801.0K
10:06 1,481.13 1,481.71 1,481.13 1,481.52 6,435.6K
10:07 1,482.24 1,482.26 1,481.69 1,481.73 7,603.8K
10:08 1,480.94 1,480.94 1,478.39 1,480.28 6,862.6K
10:09 1,480.75 1,481.69 1,479.72 1,481.69 4,690.1K
10:10 1,480.56 1,480.74 1,480.00 1,480.00 5,442.0K
10:11 1,479.13 1,479.13 1,477.80 1,478.05 5,993.5K
10:12 1,475.94 1,476.29 1,474.58 1,476.29 14,766.9K
10:13 1,475.82 1,475.82 1,474.58 1,475.35 3,963.5K
10:14 1,478.02 1,478.02 1,474.91 1,475.22 7,905.6K
10:15 1,473.31 1,476.37 1,473.31 1,476.37 5,326.0K
10:16 1,476.51 1,478.36 1,475.91 1,478.36 4,182.3K
10:17 1,476.73 1,477.93 1,476.73 1,477.93 2,939.9K
10:18 1,477.75 1,477.75 1,475.76 1,475.76 4,533.9K
10:19 1,476.30 1,477.26 1,475.94 1,476.45 2,668.3K
10:20 1,476.27 1,476.27 1,474.37 1,474.37 6,856.3K
10:21 1,474.83 1,474.83 1,474.35 1,474.57 2,049.1K
10:22 1,474.28 1,474.28 1,473.88 1,474.14 1,960.3K
10:23 1,474.33 1,474.61 1,473.84 1,473.84 2,271.8K
10:24 1,471.29 1,474.18 1,471.29 1,473.67 9,023.2K
10:25 1,472.75 1,472.75 1,472.75 1,472.75 1,231.0K
11:51 1,478.49 1,478.76 1,478.15 1,478.76 199,399.4K
11:52 1,479.00 1,480.10 1,479.00 1,480.02 2,520.9K
11:53 1,479.78 1,480.67 1,479.78 1,480.67 1,512.5K
11:54 1,480.52 1,481.50 1,480.13 1,481.50 2,045.7K
11:55 1,481.38 1,481.38 1,480.84 1,480.91 1,233.3K
11:56 1,480.67 1,480.95 1,480.49 1,480.95 1,174.4K
11:57 1,480.65 1,480.65 1,480.41 1,480.41 735.9K
11:58 1,480.23 1,480.23 1,479.49 1,479.49 1,691.1K
11:59 1,479.61 1,479.61 1,478.72 1,478.72 1,678.3K
12:00 1,478.81 1,478.81 1,477.82 1,477.82 2,074.9K
12:01 1,477.58 1,478.07 1,477.58 1,477.69 1,508.1K
12:02 1,477.64 1,477.85 1,477.36 1,477.85 921.3K
12:03 1,478.16 1,478.20 1,477.42 1,477.42 1,293.4K
12:04 1,476.57 1,476.74 1,476.17 1,476.17 370.3K
12:05 1,476.07 1,476.25 1,476.07 1,476.23 771.3K
12:06 1,476.18 1,476.82 1,476.18 1,476.82 566.3K
12:07 1,477.45 1,477.97 1,477.45 1,477.97 1,062.8K
12:08 1,478.23 1,478.85 1,478.21 1,478.53 830.7K
12:09 1,477.60 1,478.49 1,477.60 1,478.41 2,263.4K
12:10 1,478.70 1,479.30 1,478.70 1,478.99 525.4K
12:11 1,479.09 1,479.20 1,478.98 1,478.98 1,028.9K
12:12 1,478.66 1,478.66 1,477.54 1,477.97 2,048.8K
12:13 1,478.03 1,478.41 1,477.93 1,478.04 358.7K
12:14 1,478.18 1,478.44 1,478.08 1,478.08 537.6K
12:15 1,478.00 1,478.21 1,477.98 1,478.21 629.7K
12:16 1,478.50 1,478.60 1,478.37 1,478.60 1,567.7K
12:17 1,478.57 1,478.83 1,477.93 1,477.93 1,320.6K
12:18 1,476.59 1,476.85 1,476.12 1,476.85 2,927.1K
12:19 1,476.60 1,476.60 1,476.30 1,476.32 1,950.7K
12:20 1,476.08 1,476.08 1,474.05 1,474.35 3,492.8K
12:21 1,473.90 1,474.79 1,473.90 1,474.41 6,162.1K
12:22 1,473.95 1,476.24 1,473.95 1,476.24 6,545.3K
12:23 1,476.42 1,476.42 1,475.95 1,475.98 1,306.8K
12:24 1,476.02 1,476.02 1,475.40 1,475.40 676.4K
12:25 1,475.04 1,475.11 1,474.91 1,475.11 3,703.8K
12:26 1,474.77 1,474.77 1,474.55 1,474.55 480.7K
12:27 1,474.96 1,474.96 1,472.30 1,472.30 3,211.1K
12:28 1,472.33 1,472.66 1,472.33 1,472.66 1,288.9K
12:29 1,472.65 1,472.65 1,471.49 1,471.77 1,622.8K
12:30 1,471.63 1,471.80 1,471.63 1,471.80 4,134.7K
12:31 1,472.05 1,472.15 1,470.84 1,470.95 8,284.9K
12:32 1,469.83 1,470.41 1,469.83 1,470.41 4,875.0K
12:33 1,470.78 1,470.78 1,469.62 1,469.81 2,945.9K
12:34 1,469.90 1,469.90 1,469.13 1,469.13 2,700.8K
12:35 1,469.41 1,469.63 1,469.20 1,469.63 5,426.6K
12:36 1,468.82 1,468.82 1,467.77 1,467.79 12,795.8K
12:37 1,467.02 1,467.02 1,465.39 1,465.39 12,944.9K
12:38 1,465.97 1,466.43 1,465.97 1,466.43 6,232.1K
12:39 1,465.72 1,465.72 1,464.52 1,464.52 6,424.2K
12:40 1,464.86 1,464.90 1,463.91 1,463.91 8,621.5K
12:41 1,463.57 1,464.20 1,463.22 1,464.20 4,996.6K
12:42 1,464.11 1,465.92 1,464.11 1,465.92 5,481.6K
12:43 1,464.51 1,465.20 1,464.51 1,465.20 1,922.1K
12:44 1,465.29 1,465.29 1,464.18 1,464.18 5,051.6K
12:45 1,463.58 1,465.17 1,463.58 1,465.17 3,739.5K
12:46 1,464.16 1,465.41 1,464.16 1,465.39 1,613.7K
12:47 1,465.46 1,465.79 1,465.26 1,465.78 1,772.0K
12:48 1,465.76 1,465.98 1,465.50 1,465.98 1,384.0K
12:49 1,466.12 1,467.45 1,466.12 1,467.45 1,940.1K
12:50 1,467.39 1,467.39 1,466.76 1,466.76 2,007.7K
12:51 1,466.77 1,466.77 1,465.01 1,465.53 2,497.1K
12:52 1,465.20 1,465.20 1,463.79 1,463.79 3,340.8K
12:53 1,463.89 1,463.89 1,462.52 1,462.52 4,743.0K
12:54 1,462.57 1,462.57 1,461.09 1,461.09 6,098.2K
12:55 1,460.76 1,461.87 1,460.49 1,461.87 3,251.6K
12:56 1,462.16 1,462.69 1,462.09 1,462.09 3,266.6K
12:57 1,462.52 1,462.52 1,461.82 1,461.82 2,710.8K
12:58 1,461.59 1,461.59 1,459.28 1,460.65 5,533.7K
12:59 1,460.87 1,460.87 1,460.45 1,460.84 4,028.1K
13:00 1,460.13 1,460.13 1,458.61 1,458.98 3,480.3K
13:01 1,458.88 1,460.67 1,458.88 1,460.67 4,189.9K
13:02 1,460.88 1,460.88 1,460.31 1,460.40 3,658.5K
13:03 1,458.80 1,459.93 1,458.80 1,459.69 4,883.5K
13:04 1,459.21 1,459.60 1,458.97 1,459.60 3,593.5K
13:05 1,459.47 1,459.47 1,456.50 1,456.50 15,290.6K
13:06 1,456.19 1,456.19 1,455.16 1,456.00 18,082.3K
13:07 1,455.89 1,455.89 1,454.60 1,454.60 14,930.4K
13:08 1,454.54 1,454.54 1,453.47 1,453.47 13,372.0K
13:09 1,452.93 1,452.93 1,451.86 1,451.98 18,526.6K
13:10 1,451.99 1,452.27 1,451.57 1,451.57 8,640.3K
13:11 1,451.59 1,451.59 1,450.63 1,451.10 10,244.3K
13:12 1,451.68 1,451.68 1,451.40 1,451.66 3,515.0K
13:13 1,454.58 1,454.58 1,453.76 1,453.76 7,140.3K
13:14 1,453.88 1,453.88 1,452.32 1,452.84 3,464.6K
13:15 1,452.19 1,452.19 1,451.67 1,451.69 1,718.3K
13:16 1,452.71 1,453.66 1,452.21 1,452.21 14,393.6K
13:17 1,453.92 1,453.92 1,452.69 1,452.69 4,841.4K
13:18 1,453.09 1,453.61 1,453.09 1,453.61 3,960.3K
13:19 1,453.90 1,453.90 1,452.98 1,453.70 4,433.6K
13:20 1,455.12 1,455.12 1,454.30 1,454.30 6,114.7K
13:21 1,453.23 1,453.23 1,450.39 1,450.39 7,279.6K
13:22 1,450.42 1,450.42 1,449.87 1,449.97 7,886.9K
13:23 1,449.36 1,449.36 1,448.31 1,448.31 6,665.1K
13:24 1,448.58 1,448.58 1,447.85 1,447.85 5,487.8K
13:25 1,448.96 1,449.61 1,448.61 1,449.61 8,998.4K
13:26 1,449.63 1,449.63 1,448.84 1,449.24 8,788.5K
13:27 1,449.99 1,449.99 1,449.29 1,449.78 4,441.1K
13:28 1,450.53 1,451.51 1,450.53 1,451.51 20,395.3K
13:29 1,451.37 1,452.40 1,451.37 1,451.76 7,112.2K
13:30 1,451.97 1,451.97 1,451.52 1,451.52 11,675.3K
13:31 1,451.28 1,451.28 1,450.85 1,450.85 3,821.1K
13:32 1,450.51 1,451.77 1,449.99 1,451.77 10,788.8K
13:33 1,451.69 1,452.49 1,451.43 1,452.49 3,741.0K
13:34 1,452.05 1,452.45 1,451.87 1,452.45 4,879.7K
13:35 1,452.20 1,452.20 1,450.76 1,450.76 10,595.3K
13:36 1,450.47 1,450.85 1,449.55 1,450.85 4,347.7K
13:37 1,450.27 1,453.24 1,450.27 1,451.99 6,377.7K
13:38 1,453.24 1,454.16 1,453.15 1,454.16 6,569.6K
13:39 1,454.12 1,456.49 1,454.12 1,456.41 8,830.2K
13:40 1,455.72 1,456.62 1,453.85 1,456.62 5,949.8K
13:41 1,457.86 1,458.66 1,457.77 1,458.66 10,637.7K
13:42 1,458.03 1,458.53 1,457.86 1,457.86 4,424.7K
13:43 1,458.65 1,458.65 1,457.49 1,457.79 3,202.7K
13:44 1,457.80 1,458.89 1,457.80 1,458.04 1,706.7K
13:45 1,458.29 1,460.06 1,458.16 1,460.06 3,803.4K
13:46 1,459.63 1,461.67 1,458.62 1,461.67 9,801.1K
13:47 1,460.48 1,460.48 1,459.40 1,459.40 2,947.6K
13:48 1,459.71 1,459.82 1,459.45 1,459.45 3,278.0K
13:49 1,459.17 1,459.47 1,458.37 1,458.37 2,724.7K
13:50 1,457.93 1,458.87 1,457.92 1,458.87 2,042.4K
13:51 1,458.73 1,459.53 1,458.73 1,459.41 2,255.9K
13:52 1,458.38 1,458.38 1,457.33 1,457.33 4,322.8K
13:53 1,457.10 1,457.31 1,456.01 1,456.01 3,414.4K
13:54 1,455.66 1,456.92 1,455.66 1,456.92 3,191.1K
13:55 1,456.95 1,457.48 1,456.95 1,457.16 2,687.0K
13:56 1,457.47 1,457.47 1,456.88 1,457.38 2,997.2K
13:57 1,456.76 1,456.76 1,455.27 1,455.27 8,917.4K
13:58 1,454.81 1,456.52 1,454.77 1,456.52 3,377.4K
13:59 1,456.68 1,456.70 1,456.62 1,456.68 2,595.3K
14:00 1,456.84 1,456.84 1,454.36 1,454.36 4,004.9K
14:01 1,453.25 1,453.25 1,451.17 1,451.17 11,352.2K
14:02 1,450.80 1,450.96 1,449.65 1,449.65 3,469.3K
14:03 1,448.72 1,448.72 1,447.17 1,447.63 18,795.1K
14:04 1,446.16 1,446.16 1,445.54 1,445.71 11,725.3K
14:05 1,445.09 1,447.14 1,445.09 1,445.47 9,020.9K
14:06 1,444.54 1,444.54 1,441.14 1,443.12 25,804.3K
14:07 1,444.80 1,446.13 1,444.80 1,446.13 10,629.5K
14:08 1,445.41 1,445.41 1,443.97 1,444.05 15,134.1K
14:09 1,440.68 1,440.68 1,439.43 1,439.97 20,923.6K
14:10 1,439.83 1,439.83 1,438.72 1,438.72 11,536.6K
14:11 1,437.72 1,437.72 1,437.07 1,437.14 24,292.0K
14:12 1,439.84 1,441.04 1,438.69 1,441.04 16,654.3K
14:13 1,440.63 1,440.63 1,438.04 1,438.44 32,650.7K
14:14 1,437.45 1,438.89 1,436.40 1,436.57 19,132.4K
14:15 1,434.58 1,437.38 1,434.58 1,437.38 26,954.6K
14:16 1,438.42 1,439.69 1,437.86 1,439.32 9,358.1K
14:17 1,441.69 1,443.86 1,441.00 1,443.86 26,116.1K
14:18 1,442.79 1,442.79 1,441.14 1,441.14 10,785.2K
14:19 1,440.61 1,442.30 1,440.61 1,441.87 7,382.6K
14:20 1,442.52 1,442.64 1,441.35 1,441.35 7,624.8K
14:21 1,442.41 1,442.41 1,441.14 1,441.23 3,600.3K
14:22 1,441.96 1,443.67 1,441.88 1,443.67 6,672.7K
14:23 1,444.05 1,444.05 1,443.17 1,443.17 12,935.2K
14:24 1,443.21 1,443.95 1,443.21 1,443.66 9,887.0K
14:25 1,442.73 1,442.73 1,441.63 1,441.63 4,787.0K
14:26 1,441.78 1,442.91 1,441.78 1,442.25 6,192.7K
14:27 1,442.59 1,443.06 1,442.59 1,442.92 3,629.4K
14:28 1,443.12 1,444.29 1,443.10 1,444.29 7,280.1K
14:29 1,443.93 1,445.15 1,443.93 1,444.83 2,610.9K
14:30 1,446.83 1,446.87 1,445.30 1,445.30 5,778.3K
14:31 1,445.47 1,445.47 1,444.98 1,445.28 2,023.3K
14:32 1,444.97 1,445.01 1,444.41 1,444.41 1,306.4K
14:33 1,444.05 1,445.31 1,444.05 1,444.54 3,089.1K
14:34 1,443.89 1,443.89 1,442.75 1,443.21 2,515.9K
14:35 1,442.63 1,442.63 1,441.58 1,441.58 5,636.9K
14:36 1,441.23 1,443.40 1,440.91 1,443.40 3,927.4K
14:37 1,443.35 1,443.75 1,442.67 1,442.67 3,717.9K
14:38 1,442.74 1,443.98 1,442.74 1,443.98 8,562.8K
14:39 1,444.49 1,444.49 1,442.47 1,443.05 7,731.9K
14:40 1,443.74 1,443.74 1,443.09 1,443.69 2,612.2K
14:41 1,443.31 1,443.31 1,442.19 1,442.19 4,038.6K
14:42 1,442.34 1,442.47 1,441.61 1,441.61 6,642.8K
14:43 1,441.24 1,441.24 1,439.30 1,440.30 5,595.7K
14:44 1,443.81 1,443.96 1,441.81 1,441.81 9,115.1K
14:45 1,441.77 1,442.05 1,441.01 1,442.05 4,187.3K
14:46 1,442.01 1,442.21 1,441.74 1,442.12 1,818.5K
14:47 1,441.93 1,442.99 1,441.86 1,442.99 4,563.7K
14:48 1,442.82 1,445.56 1,440.99 1,445.56 15,674.4K
14:49 1,443.88 1,449.24 1,443.88 1,448.61 11,437.6K
14:50 1,451.16 1,451.16 1,448.52 1,449.62 12,189.9K
14:51 1,450.95 1,451.30 1,450.61 1,450.61 7,755.6K
14:52 1,450.75 1,450.75 1,449.01 1,449.01 9,923.5K
14:53 1,448.26 1,448.26 1,447.43 1,448.25 4,963.4K
14:54 1,448.45 1,448.85 1,448.40 1,448.85 3,093.4K
14:55 1,449.12 1,449.54 1,448.75 1,449.54 7,427.8K
14:56 1,450.31 1,450.76 1,450.20 1,450.20 1,899.1K
14:57 1,449.70 1,449.70 1,449.16 1,449.38 1,434.7K
14:58 1,449.54 1,449.54 1,449.39 1,449.43 3,701.9K
14:59 1,449.34 1,450.21 1,449.34 1,450.21 3,482.1K
15:00 1,450.96 1,451.11 1,450.76 1,451.11 2,545.2K
15:01 1,451.17 1,451.27 1,450.70 1,451.12 3,744.5K
15:02 1,450.97 1,450.97 1,449.69 1,449.87 5,475.1K
15:03 1,450.01 1,451.03 1,450.01 1,450.96 1,247.9K
15:04 1,452.62 1,454.12 1,452.62 1,454.12 13,643.4K
15:05 1,455.01 1,455.01 1,454.53 1,454.53 8,741.5K
15:06 1,454.63 1,454.63 1,453.74 1,454.44 4,215.9K
15:07 1,454.46 1,455.73 1,454.46 1,455.73 5,246.1K
15:08 1,455.37 1,456.23 1,455.37 1,456.09 4,910.8K
15:09 1,455.43 1,455.43 1,454.99 1,454.99 1,782.2K
15:10 1,455.87 1,456.18 1,455.81 1,455.81 3,200.3K
15:11 1,455.61 1,456.26 1,455.61 1,456.26 3,562.2K
15:12 1,455.88 1,456.58 1,455.88 1,456.58 1,085.7K
15:13 1,456.60 1,457.30 1,456.60 1,457.30 1,328.4K
15:14 1,458.22 1,458.46 1,457.37 1,457.55 4,748.2K
15:15 1,458.22 1,458.51 1,457.18 1,457.18 2,827.1K
15:16 1,456.67 1,457.08 1,456.44 1,457.08 5,500.8K
15:17 1,456.83 1,457.04 1,456.69 1,457.04 2,303.9K
15:18 1,458.15 1,458.15 1,457.07 1,457.07 3,325.7K
15:19 1,457.26 1,457.37 1,455.75 1,455.75 4,232.9K
15:20 1,454.78 1,454.91 1,454.73 1,454.73 1,399.4K
15:21 1,453.43 1,453.66 1,452.74 1,453.49 4,766.7K
15:22 1,453.81 1,453.81 1,453.40 1,453.50 3,400.6K
15:23 1,453.67 1,454.81 1,453.61 1,454.81 1,486.4K
15:24 1,455.27 1,455.74 1,455.20 1,455.20 3,201.8K
15:25 1,454.34 1,455.01 1,454.13 1,454.13 2,338.0K
15:26 1,454.60 1,456.22 1,454.60 1,456.22 1,814.8K
15:27 1,455.04 1,455.26 1,454.70 1,454.70 2,948.0K
15:28 1,454.26 1,454.72 1,453.87 1,453.87 1,427.0K
15:29 1,453.99 1,454.46 1,453.99 1,454.29 2,916.6K
15:30 1,454.73 1,455.17 1,454.73 1,455.17 4,037.5K
15:31 1,456.37 1,456.59 1,456.37 1,456.38 3,560.1K
15:32 1,456.36 1,456.36 1,455.23 1,455.23 2,580.8K
15:33 1,455.98 1,456.78 1,455.98 1,456.78 4,773.6K
15:34 1,456.79 1,456.79 1,455.80 1,455.80 1,410.9K
15:35 1,454.81 1,454.81 1,453.73 1,453.73 5,255.8K
15:36 1,452.90 1,452.90 1,451.99 1,452.18 4,358.0K
15:37 1,450.53 1,451.08 1,450.53 1,450.75 4,530.8K
15:38 1,450.50 1,450.50 1,449.86 1,450.49 3,211.1K
15:39 1,450.42 1,451.02 1,450.29 1,450.96 920.9K
15:40 1,451.06 1,451.12 1,450.29 1,451.12 2,638.3K
15:41 1,451.51 1,453.23 1,451.51 1,453.05 2,882.9K
15:42 1,453.35 1,453.35 1,452.96 1,453.11 1,842.3K
15:43 1,453.16 1,453.88 1,453.16 1,453.88 1,008.3K
15:44 1,453.41 1,453.73 1,453.33 1,453.33 1,791.9K
15:45 1,452.41 1,453.52 1,452.41 1,453.52 1,463.9K
15:46 1,453.79 1,455.30 1,453.79 1,455.30 2,007.4K
15:47 1,454.98 1,455.58 1,454.98 1,455.58 2,368.5K
15:48 1,454.80 1,455.04 1,454.67 1,455.04 2,662.5K
15:49 1,454.96 1,457.62 1,454.96 1,457.62 5,800.1K
15:50 1,457.19 1,460.44 1,457.19 1,460.44 5,415.1K
15:51 1,461.26 1,461.26 1,460.86 1,460.91 3,685.7K
15:52 1,460.83 1,463.31 1,460.83 1,463.31 8,682.8K
15:53 1,463.17 1,463.39 1,463.17 1,463.24 3,324.3K
15:54 1,462.07 1,463.27 1,462.07 1,463.27 1,903.2K
15:55 1,462.99 1,464.25 1,462.99 1,463.68 3,080.1K
15:56 1,463.69 1,463.98 1,463.61 1,463.61 6,031.4K
15:57 1,463.77 1,463.77 1,461.57 1,461.78 3,781.9K
15:58 1,461.64 1,462.38 1,461.12 1,462.07 3,791.5K
15:59 1,461.96 1,462.26 1,461.95 1,461.95 832.6K
16:00 1,462.93 1,467.92 1,462.93 1,465.73 7,054.4K
16:01 1,466.97 1,466.97 1,465.33 1,465.33 4,237.6K
16:02 1,464.44 1,466.22 1,464.44 1,466.22 5,198.3K
16:03 1,465.26 1,465.99 1,465.26 1,465.99 2,573.2K
16:04 1,466.19 1,466.19 1,464.40 1,464.75 3,260.8K
16:05 1,464.93 1,465.71 1,464.16 1,464.16 4,359.2K
16:06 1,464.15 1,464.15 1,463.33 1,463.46 2,579.7K
16:07 1,463.17 1,464.21 1,463.17 1,464.21 1,575.3K
16:08 1,464.57 1,466.58 1,464.57 1,466.58 3,031.0K
16:09 1,465.93 1,466.14 1,464.86 1,464.86 2,289.0K
16:10 1,464.33 1,464.33 1,463.28 1,463.28 2,358.8K
16:11 1,461.82 1,461.93 1,460.84 1,460.84 3,275.2K
16:12 1,460.09 1,460.85 1,460.09 1,460.46 4,486.5K
16:13 1,460.99 1,461.11 1,460.65 1,460.65 1,129.1K
16:14 1,460.69 1,460.69 1,460.27 1,460.27 629.1K
16:15 1,460.17 1,460.68 1,460.10 1,460.10 1,411.0K
16:16 1,460.31 1,460.52 1,460.25 1,460.52 1,501.4K
16:17 1,461.24 1,461.83 1,461.24 1,461.59 1,785.3K
16:18 1,462.12 1,464.52 1,462.12 1,463.79 2,007.1K
16:19 1,463.24 1,464.41 1,463.24 1,464.35 1,372.4K
16:20 1,464.67 1,464.67 1,464.10 1,464.10 390.1K
16:21 1,463.12 1,463.38 1,463.10 1,463.38 2,172.4K
16:22 1,464.70 1,465.87 1,464.70 1,465.87 3,507.3K
16:23 1,465.81 1,467.01 1,465.81 1,467.01 2,217.0K
16:24 1,466.75 1,466.75 1,466.21 1,466.31 1,801.1K
16:25 1,466.13 1,466.13 1,464.50 1,465.13 1,617.2K
16:26 1,464.41 1,464.41 1,463.30 1,463.30 2,340.7K
16:27 1,462.81 1,463.94 1,462.81 1,463.94 835.6K
16:28 1,463.51 1,464.12 1,463.51 1,463.71 933.1K
16:29 1,463.09 1,463.09 1,462.54 1,462.54 2,639.9K
16:30 1,462.45 1,463.21 1,462.30 1,462.30 2,183.2K
16:31 1,461.48 1,461.48 1,460.61 1,461.34 2,091.4K
16:32 1,462.28 1,462.28 1,461.91 1,462.04 1,589.0K
16:33 1,462.55 1,462.55 1,462.36 1,462.43 751.2K
16:34 1,463.82 1,463.82 1,463.11 1,463.11 1,514.1K
16:35 1,463.24 1,463.45 1,462.92 1,463.13 1,179.9K
16:36 1,462.23 1,462.45 1,462.20 1,462.45 1,265.8K
16:37 1,462.16 1,462.16 1,461.51 1,461.51 898.4K
16:38 1,461.40 1,461.40 1,461.00 1,461.37 2,602.8K
16:39 1,464.57 1,467.11 1,464.57 1,467.11 8,050.8K
16:40 1,467.79 1,468.50 1,466.99 1,468.50 17,103.6K
16:41 1,468.63 1,471.54 1,468.62 1,471.54 16,438.3K
16:42 1,471.81 1,471.89 1,471.30 1,471.86 6,322.8K
16:43 1,471.43 1,472.43 1,471.43 1,472.43 4,523.2K
16:44 1,469.33 1,471.13 1,469.33 1,471.13 9,737.5K
16:45 1,470.49 1,471.45 1,470.07 1,470.07 4,670.4K
16:46 1,470.13 1,470.13 1,468.56 1,468.56 4,133.4K
16:47 1,468.47 1,469.27 1,468.47 1,468.65 8,053.0K
16:48 1,467.05 1,468.12 1,466.82 1,466.82 3,337.7K
16:49 1,467.61 1,468.18 1,467.16 1,467.43 2,532.5K
16:50 1,469.18 1,469.18 1,468.01 1,468.15 3,387.0K
16:51 1,467.98 1,468.45 1,467.60 1,468.45 2,097.8K
16:52 1,469.85 1,469.85 1,468.80 1,469.63 3,124.7K
16:53 1,469.98 1,469.98 1,468.64 1,468.89 2,472.4K
16:54 1,467.90 1,469.07 1,467.90 1,469.07 1,547.2K
16:55 1,469.21 1,469.45 1,469.15 1,469.45 682.6K
16:56 1,469.22 1,469.81 1,469.01 1,469.81 1,511.6K
16:57 1,472.06 1,472.16 1,471.20 1,471.20 3,120.5K
16:58 1,470.64 1,470.68 1,469.55 1,470.68 3,166.6K
16:59 1,470.89 1,471.13 1,470.28 1,470.28 2,108.4K
17:00 1,471.04 1,474.04 1,470.98 1,474.04 4,930.2K
17:01 1,472.88 1,475.36 1,472.88 1,475.36 5,222.0K
17:02 1,474.75 1,474.88 1,473.60 1,473.60 3,501.3K
17:03 1,474.06 1,475.41 1,474.06 1,474.46 4,267.5K
17:04 1,471.20 1,472.19 1,470.97 1,472.04 6,395.0K
17:05 1,471.96 1,472.05 1,470.47 1,470.47 2,451.9K
17:06 1,470.69 1,470.69 1,467.93 1,467.93 2,939.4K
17:07 1,468.50 1,468.50 1,467.28 1,467.93 5,943.7K
17:08 1,467.22 1,467.22 1,466.45 1,466.79 2,024.5K
17:09 1,467.60 1,467.93 1,467.25 1,467.25 2,581.1K
17:10 1,467.53 1,467.53 1,467.41 1,467.51 931.4K
17:11 1,467.60 1,468.54 1,467.60 1,468.54 1,537.2K
17:12 1,468.28 1,468.28 1,467.59 1,467.59 1,110.1K
17:13 1,467.05 1,467.05 1,466.55 1,466.55 2,471.9K
17:14 1,466.17 1,466.17 1,464.92 1,464.92 5,011.3K
17:15 1,464.72 1,465.93 1,464.72 1,465.93 3,732.1K
17:16 1,464.92 1,466.47 1,464.92 1,466.47 1,193.1K
17:17 1,466.26 1,466.26 1,465.70 1,465.70 1,862.3K
17:18 1,466.14 1,466.46 1,466.14 1,466.36 821.8K
17:19 1,466.51 1,466.51 1,465.36 1,465.36 1,388.2K
17:20 1,466.26 1,467.20 1,466.21 1,467.20 2,127.9K
17:21 1,467.17 1,467.17 1,466.31 1,466.31 2,250.5K
17:22 1,465.73 1,465.90 1,465.41 1,465.53 1,051.8K
17:23 1,465.42 1,465.42 1,465.17 1,465.17 1,945.4K
17:24 1,465.33 1,466.61 1,465.33 1,465.64 4,104.7K
17:25 1,465.46 1,466.04 1,465.43 1,466.04 1,746.9K
17:26 1,465.41 1,465.99 1,465.41 1,465.47 678.8K
17:27 1,465.02 1,465.02 1,463.39 1,463.39 4,354.6K
17:28 1,463.47 1,463.47 1,462.85 1,462.85 3,248.0K
17:29 1,462.52 1,462.52 1,461.53 1,461.74 3,489.8K
17:30 1,461.04 1,462.27 1,461.04 1,462.27 4,938.0K
17:31 1,461.23 1,462.92 1,461.23 1,462.92 5,449.5K
17:32 1,463.09 1,463.12 1,462.47 1,462.47 1,638.2K
17:33 1,462.96 1,464.98 1,462.75 1,464.98 5,635.3K
17:34 1,466.10 1,466.10 1,465.01 1,465.79 3,860.9K
17:35 1,466.53 1,466.88 1,466.31 1,466.88 1,596.6K
17:36 1,467.06 1,467.06 1,466.09 1,466.09 1,544.8K
17:37 1,465.61 1,465.61 1,464.54 1,465.07 495.0K
17:38 1,464.77 1,464.77 1,464.17 1,464.17 630.4K
17:39 1,463.87 1,464.20 1,463.86 1,464.20 435.3K
17:40 1,463.88 1,463.88 1,462.86 1,462.86 2,154.1K
17:41 1,462.17 1,462.17 1,459.32 1,459.32 4,799.6K
17:42 1,459.13 1,459.93 1,459.13 1,459.93 3,277.2K
17:43 1,459.70 1,459.70 1,458.80 1,458.80 4,243.1K
17:44 1,458.76 1,458.94 1,458.70 1,458.70 2,075.6K
17:45 1,458.13 1,458.13 1,457.47 1,457.81 6,251.3K
17:46 1,457.68 1,457.84 1,457.28 1,457.28 3,070.2K
17:47 1,457.66 1,458.55 1,457.66 1,458.55 4,109.4K
17:48 1,458.47 1,458.47 1,457.95 1,458.36 2,422.0K
17:49 1,458.23 1,458.23 1,457.42 1,457.42 1,784.1K
17:50 1,457.42 1,457.54 1,457.17 1,457.17 1,901.5K
17:51 1,456.94 1,456.94 1,455.38 1,455.38 9,656.2K
17:52 1,455.49 1,455.54 1,455.21 1,455.26 2,479.5K
17:53 1,455.02 1,455.02 1,454.74 1,454.74 1,072.3K
17:54 1,454.48 1,454.64 1,453.99 1,453.99 1,329.9K
17:55 1,454.69 1,455.64 1,454.69 1,455.04 5,794.7K
17:56 1,454.76 1,455.11 1,454.76 1,455.10 1,853.5K
17:57 1,455.77 1,455.77 1,454.87 1,454.87 1,997.9K
17:58 1,454.90 1,454.90 1,453.67 1,453.81 2,510.1K
17:59 1,453.33 1,453.33 1,452.66 1,452.86 1,477.5K
18:00 1,452.14 1,452.69 1,451.72 1,452.69 3,269.8K
18:01 1,452.63 1,454.28 1,452.63 1,454.28 2,410.9K
18:02 1,455.56 1,455.87 1,454.40 1,455.87 2,553.5K
18:03 1,455.70 1,456.54 1,455.70 1,456.54 3,237.8K
18:04 1,456.33 1,456.75 1,456.33 1,456.75 2,509.6K
18:05 1,455.74 1,457.35 1,455.74 1,457.35 5,799.9K
18:06 1,457.45 1,457.48 1,457.21 1,457.48 1,044.2K
18:07 1,459.57 1,459.57 1,458.93 1,458.93 4,504.7K
18:08 1,459.92 1,460.10 1,459.14 1,460.10 1,955.6K
18:09 1,458.96 1,459.69 1,458.96 1,459.35 2,899.6K
18:10 1,459.01 1,459.01 1,458.69 1,458.74 1,980.2K
18:11 1,458.52 1,458.65 1,458.20 1,458.20 2,653.5K
18:12 1,458.46 1,458.46 1,456.60 1,456.60 633.6K
18:13 1,456.35 1,456.35 1,455.57 1,455.57 1,650.0K
18:14 1,455.62 1,457.52 1,455.62 1,457.52 1,068.7K
18:15 1,457.46 1,458.03 1,457.46 1,458.03 840.8K
18:16 1,458.29 1,459.52 1,458.29 1,459.24 1,042.3K
18:17 1,459.12 1,460.21 1,459.12 1,460.21 1,405.1K
18:18 1,460.18 1,461.93 1,460.18 1,461.50 2,743.3K
18:19 1,461.73 1,462.72 1,461.73 1,462.72 1,780.9K
18:20 1,462.22 1,462.22 1,461.29 1,461.83 772.4K
18:21 1,462.29 1,464.51 1,462.29 1,464.30 2,239.7K
18:22 1,463.65 1,463.65 1,462.50 1,462.50 6,679.0K
18:23 1,462.91 1,463.46 1,462.88 1,463.20 2,829.4K
18:24 1,462.59 1,463.28 1,462.59 1,463.28 1,723.8K
18:25 1,463.36 1,463.36 1,462.85 1,462.85 1,324.1K
18:26 1,462.87 1,463.81 1,462.75 1,463.81 1,628.6K
18:27 1,463.51 1,463.60 1,463.20 1,463.60 509.7K
18:28 1,463.60 1,463.92 1,463.60 1,463.70 1,568.6K
18:29 1,463.43 1,464.27 1,463.43 1,464.15 1,806.7K
18:30 1,463.91 1,464.60 1,463.91 1,464.26 2,616.1K
18:31 1,464.53 1,464.90 1,464.53 1,464.87 350.2K
18:32 1,464.61 1,464.89 1,464.61 1,464.66 1,426.8K
18:33 1,464.53 1,464.53 1,464.30 1,464.30 1,565.2K
18:34 1,463.68 1,463.68 1,463.32 1,463.36 3,137.7K
18:35 1,463.45 1,463.45 1,463.01 1,463.09 2,110.4K
18:36 1,462.32 1,462.69 1,462.01 1,462.69 3,550.6K
18:37 1,461.99 1,462.46 1,461.76 1,462.34 3,073.4K
18:38 1,462.06 1,462.17 1,462.06 1,462.07 1,191.6K
18:39 1,460.52 1,461.20 1,460.52 1,461.20 1,789.9K
18:40 1,461.03 1,461.03 1,461.03 1,461.03 122.2K
18:51 1,462.72 1,462.72 1,462.72 1,462.72 5,769.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available