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 1,529.25 1,532.39 1,529.25 1,532.14 2,046.5K
09:51 1,532.94 1,534.89 1,532.94 1,534.89 3,025.5K
09:52 1,536.40 1,536.40 1,536.14 1,536.36 1,891.4K
09:53 1,536.45 1,537.13 1,536.45 1,537.13 1,912.8K
09:54 1,536.59 1,536.81 1,536.59 1,536.81 4,700.4K
09:55 1,536.94 1,537.11 1,536.92 1,537.11 1,698.5K
09:56 1,536.86 1,536.86 1,536.63 1,536.63 1,023.6K
09:57 1,536.57 1,536.89 1,536.54 1,536.54 620.5K
09:58 1,536.43 1,536.43 1,535.78 1,535.78 1,504.4K
09:59 1,535.74 1,536.00 1,535.74 1,535.80 3,151.7K
10:00 1,535.72 1,542.69 1,535.72 1,541.75 4,224.7K
10:01 1,544.74 1,544.74 1,544.22 1,544.61 15,511.1K
10:02 1,542.80 1,543.22 1,542.14 1,542.14 9,288.7K
10:03 1,540.98 1,542.41 1,540.77 1,541.73 25,740.9K
10:04 1,541.73 1,542.17 1,541.73 1,542.17 18,588.1K
10:05 1,541.83 1,541.83 1,541.27 1,541.32 9,627.8K
10:06 1,541.25 1,541.51 1,541.08 1,541.08 1,278.8K
10:07 1,541.48 1,541.87 1,541.48 1,541.66 2,424.6K
10:08 1,541.21 1,541.89 1,540.96 1,541.89 3,671.7K
10:09 1,542.30 1,542.30 1,541.50 1,541.54 2,952.7K
10:10 1,541.20 1,541.20 1,540.64 1,540.95 1,172.7K
10:11 1,540.87 1,542.36 1,540.87 1,542.36 3,890.4K
10:12 1,542.21 1,544.14 1,542.21 1,544.14 8,246.0K
10:13 1,544.21 1,544.44 1,544.21 1,544.44 1,704.2K
10:14 1,544.66 1,545.95 1,544.66 1,545.64 5,037.1K
10:15 1,546.26 1,548.28 1,546.26 1,548.28 8,998.7K
10:16 1,549.15 1,551.43 1,549.15 1,551.43 23,538.1K
10:17 1,550.77 1,550.77 1,549.64 1,550.25 4,028.4K
10:18 1,549.57 1,550.31 1,549.57 1,550.31 16,982.4K
10:19 1,549.88 1,550.46 1,549.88 1,549.88 3,922.9K
10:20 1,549.51 1,549.51 1,548.23 1,548.23 8,209.9K
10:21 1,548.41 1,548.41 1,548.14 1,548.14 6,207.7K
10:22 1,547.97 1,548.95 1,547.97 1,548.95 3,009.8K
10:23 1,549.78 1,549.78 1,549.48 1,549.49 3,444.8K
10:24 1,549.32 1,549.32 1,548.89 1,549.17 2,630.2K
10:25 1,549.18 1,549.18 1,548.68 1,548.68 4,681.7K
10:26 1,548.60 1,548.60 1,547.97 1,548.54 2,518.9K
10:27 1,548.30 1,548.30 1,546.99 1,546.99 2,493.2K
10:28 1,547.10 1,547.13 1,547.08 1,547.13 946.8K
10:29 1,546.95 1,546.95 1,546.21 1,546.21 5,780.6K
10:30 1,546.00 1,546.04 1,545.36 1,545.36 1,764.3K
10:31 1,545.64 1,545.83 1,545.20 1,545.83 9,096.6K
10:32 1,545.55 1,545.70 1,545.18 1,545.18 1,166.8K
10:33 1,544.76 1,544.93 1,544.36 1,544.42 1,080.2K
10:34 1,543.91 1,544.08 1,543.74 1,543.74 8,896.9K
10:35 1,543.86 1,544.30 1,543.86 1,544.30 2,640.2K
10:36 1,544.26 1,544.43 1,544.06 1,544.38 3,486.5K
10:37 1,544.38 1,544.86 1,544.17 1,544.17 2,242.0K
10:38 1,544.53 1,544.81 1,544.46 1,544.46 1,640.3K
10:39 1,543.73 1,543.87 1,543.71 1,543.87 6,000.2K
10:40 1,543.87 1,543.87 1,543.46 1,543.61 2,050.9K
10:41 1,543.63 1,543.70 1,543.48 1,543.70 3,108.4K
10:42 1,543.77 1,543.77 1,542.88 1,542.88 1,290.0K
10:43 1,542.40 1,542.71 1,542.18 1,542.71 5,249.1K
10:44 1,542.13 1,542.34 1,542.08 1,542.08 628.4K
10:45 1,542.23 1,542.23 1,541.56 1,541.56 1,864.9K
10:46 1,541.45 1,541.45 1,539.89 1,540.06 10,897.6K
10:47 1,539.95 1,540.42 1,539.93 1,540.42 3,844.8K
10:48 1,540.32 1,541.42 1,540.32 1,541.42 6,247.1K
10:49 1,541.25 1,542.92 1,541.25 1,542.86 2,584.5K
10:50 1,542.97 1,543.06 1,542.62 1,543.06 4,955.5K
10:51 1,543.71 1,543.71 1,543.46 1,543.46 2,435.9K
10:52 1,544.19 1,544.19 1,543.32 1,543.32 1,943.2K
10:53 1,543.32 1,543.65 1,543.32 1,543.55 2,831.7K
10:54 1,544.20 1,544.60 1,544.13 1,544.60 5,486.0K
10:55 1,544.34 1,544.34 1,543.89 1,544.26 2,391.3K
10:56 1,544.24 1,544.31 1,544.20 1,544.20 3,002.7K
10:57 1,544.77 1,544.77 1,544.05 1,544.36 6,612.6K
10:58 1,543.95 1,544.76 1,543.95 1,544.76 7,614.2K
10:59 1,544.69 1,545.58 1,544.69 1,545.58 2,748.6K
11:00 1,545.66 1,546.05 1,545.09 1,545.09 1,735.7K
11:01 1,543.96 1,543.96 1,541.54 1,541.87 8,788.9K
11:02 1,540.89 1,541.03 1,540.55 1,541.03 10,061.9K
11:03 1,541.67 1,541.67 1,539.96 1,539.96 8,542.8K
11:04 1,539.24 1,540.30 1,539.24 1,539.75 5,074.3K
11:05 1,540.27 1,541.78 1,540.27 1,541.78 10,541.6K
11:06 1,541.51 1,542.62 1,541.51 1,542.62 2,950.5K
11:07 1,543.32 1,543.32 1,542.51 1,542.51 3,667.0K
11:08 1,542.90 1,543.25 1,542.90 1,542.94 1,020.6K
11:09 1,543.47 1,543.47 1,543.04 1,543.13 3,449.3K
11:10 1,543.23 1,543.23 1,542.93 1,543.06 2,007.5K
11:11 1,543.24 1,543.24 1,542.94 1,542.97 1,396.4K
11:12 1,543.91 1,544.15 1,543.63 1,544.15 3,099.9K
11:13 1,544.35 1,544.35 1,543.52 1,543.65 2,159.0K
11:14 1,543.94 1,544.52 1,543.94 1,544.52 4,010.2K
11:15 1,544.35 1,545.50 1,544.35 1,545.50 1,757.2K
11:16 1,544.99 1,544.99 1,543.67 1,543.67 4,991.3K
11:17 1,542.78 1,543.32 1,542.43 1,542.66 1,538.0K
11:18 1,542.63 1,543.91 1,542.63 1,543.13 1,314.9K
11:19 1,542.65 1,542.76 1,542.38 1,542.38 2,131.6K
11:20 1,542.62 1,542.65 1,542.20 1,542.21 2,672.6K
11:21 1,542.10 1,542.72 1,541.86 1,541.86 4,417.5K
11:22 1,541.85 1,542.05 1,541.76 1,541.76 1,545.2K
11:23 1,541.50 1,541.87 1,541.50 1,541.67 11,196.7K
11:24 1,542.60 1,543.03 1,542.48 1,543.03 4,323.8K
11:25 1,543.30 1,543.30 1,541.40 1,541.40 6,172.6K
11:26 1,541.25 1,541.27 1,540.97 1,541.27 7,341.0K
11:27 1,540.82 1,541.59 1,540.82 1,541.59 6,677.6K
11:28 1,541.94 1,542.83 1,541.94 1,542.45 2,687.2K
11:29 1,542.23 1,542.43 1,541.71 1,541.71 1,919.6K
11:30 1,542.38 1,542.97 1,542.38 1,542.97 6,002.1K
11:31 1,543.01 1,543.67 1,543.01 1,543.66 1,054.0K
11:32 1,543.28 1,543.28 1,542.78 1,542.97 918.1K
11:33 1,542.97 1,542.97 1,542.74 1,542.74 863.4K
11:34 1,542.78 1,542.78 1,542.02 1,542.02 993.5K
11:35 1,541.52 1,541.52 1,540.93 1,540.93 2,568.9K
11:36 1,540.96 1,540.96 1,539.82 1,539.84 9,707.2K
11:37 1,538.90 1,538.90 1,538.39 1,538.65 1,948.0K
11:38 1,538.61 1,539.59 1,538.61 1,539.59 675.9K
11:39 1,539.69 1,540.35 1,539.69 1,540.16 1,272.9K
11:40 1,540.02 1,540.02 1,539.35 1,539.35 848.2K
11:41 1,538.69 1,538.86 1,538.68 1,538.68 2,041.5K
11:42 1,538.29 1,538.46 1,538.09 1,538.09 1,553.9K
11:43 1,538.07 1,538.07 1,536.40 1,536.40 5,881.9K
11:44 1,536.40 1,536.84 1,536.40 1,536.84 1,680.4K
11:45 1,537.42 1,537.93 1,537.42 1,537.49 2,635.7K
11:46 1,537.32 1,537.56 1,537.23 1,537.56 1,515.7K
11:47 1,537.59 1,538.21 1,537.59 1,538.21 1,674.6K
11:48 1,537.92 1,538.12 1,537.92 1,537.95 2,867.5K
11:49 1,538.44 1,539.07 1,538.44 1,538.85 809.2K
11:50 1,538.72 1,538.95 1,538.72 1,538.95 895.2K
11:51 1,538.83 1,538.91 1,538.81 1,538.82 418.6K
11:52 1,539.12 1,539.77 1,538.91 1,539.77 1,571.1K
11:53 1,539.82 1,539.83 1,539.29 1,539.83 1,358.1K
11:54 1,539.70 1,539.85 1,539.68 1,539.81 3,351.8K
11:55 1,539.25 1,539.28 1,539.02 1,539.02 2,242.1K
11:56 1,539.57 1,539.57 1,539.21 1,539.21 1,592.3K
11:57 1,539.03 1,539.08 1,538.84 1,539.08 1,036.7K
11:58 1,539.02 1,539.02 1,538.55 1,538.55 3,391.8K
11:59 1,538.72 1,538.72 1,538.50 1,538.50 2,102.6K
12:00 1,538.05 1,538.21 1,538.00 1,538.10 3,169.3K
12:01 1,538.18 1,539.17 1,538.18 1,539.17 4,580.8K
12:02 1,539.38 1,539.38 1,538.77 1,539.26 1,452.5K
12:03 1,539.04 1,539.04 1,538.44 1,538.51 526.9K
12:04 1,538.44 1,538.67 1,538.44 1,538.60 416.0K
12:05 1,538.09 1,538.09 1,537.28 1,537.28 2,352.2K
12:06 1,537.28 1,537.41 1,537.25 1,537.41 956.6K
12:07 1,537.17 1,537.17 1,536.63 1,536.89 3,679.7K
12:08 1,537.27 1,537.51 1,536.89 1,537.51 1,346.1K
12:09 1,538.12 1,538.98 1,538.12 1,538.98 3,432.4K
12:10 1,539.19 1,539.19 1,538.55 1,538.55 1,674.3K
12:11 1,538.54 1,538.54 1,537.67 1,537.67 2,998.3K
12:12 1,537.81 1,537.95 1,537.81 1,537.83 834.9K
12:13 1,538.03 1,538.82 1,538.03 1,538.82 1,682.5K
12:14 1,538.57 1,538.57 1,538.45 1,538.50 329.1K
12:15 1,538.46 1,539.25 1,538.46 1,539.25 831.1K
12:16 1,539.50 1,540.11 1,539.50 1,539.79 1,690.7K
12:17 1,540.15 1,540.15 1,539.92 1,540.06 780.2K
12:18 1,540.65 1,540.99 1,540.55 1,540.99 1,491.2K
12:19 1,540.90 1,541.24 1,540.21 1,541.03 2,915.8K
12:20 1,541.57 1,541.90 1,541.57 1,541.78 1,647.3K
12:21 1,541.57 1,541.57 1,541.40 1,541.57 308.0K
12:22 1,541.55 1,541.55 1,541.21 1,541.21 3,782.9K
12:23 1,541.37 1,542.90 1,541.37 1,542.90 2,033.7K
12:24 1,542.70 1,542.89 1,542.46 1,542.46 1,774.6K
12:25 1,541.93 1,543.85 1,541.93 1,543.85 6,402.3K
12:26 1,543.73 1,543.73 1,543.17 1,543.17 1,461.8K
12:27 1,543.07 1,543.28 1,542.72 1,542.72 1,066.8K
12:28 1,542.63 1,542.63 1,542.24 1,542.24 650.1K
12:29 1,542.21 1,542.21 1,541.75 1,541.88 947.0K
12:30 1,541.91 1,542.10 1,541.91 1,542.10 697.2K
12:31 1,542.20 1,542.37 1,542.18 1,542.27 115.8K
12:32 1,542.38 1,542.38 1,542.07 1,542.07 876.0K
12:33 1,542.44 1,542.44 1,542.12 1,542.12 891.1K
12:34 1,542.31 1,542.44 1,542.28 1,542.44 993.4K
12:35 1,542.77 1,543.21 1,542.77 1,543.21 670.4K
12:36 1,543.40 1,543.98 1,543.40 1,543.98 1,139.3K
12:37 1,544.16 1,544.78 1,544.16 1,544.48 4,286.8K
12:38 1,544.11 1,544.11 1,543.34 1,543.34 480.3K
12:39 1,542.91 1,543.18 1,542.58 1,542.58 2,318.0K
12:40 1,543.02 1,543.37 1,542.65 1,543.37 2,294.5K
12:41 1,543.34 1,543.34 1,542.60 1,542.60 1,267.1K
12:42 1,542.76 1,542.80 1,542.68 1,542.80 86.2K
12:43 1,542.48 1,542.89 1,542.48 1,542.78 1,148.0K
12:44 1,542.65 1,542.65 1,542.14 1,542.30 366.9K
12:45 1,542.24 1,542.51 1,542.24 1,542.36 405.6K
12:46 1,542.32 1,542.74 1,542.31 1,542.74 68.7K
12:47 1,542.74 1,542.85 1,542.74 1,542.80 236.7K
12:48 1,542.81 1,543.38 1,542.81 1,543.28 1,171.1K
12:49 1,543.70 1,544.07 1,543.70 1,543.82 1,466.9K
12:50 1,544.44 1,544.76 1,544.44 1,544.76 806.5K
12:51 1,544.81 1,544.84 1,544.68 1,544.68 1,740.4K
12:52 1,544.87 1,545.41 1,544.87 1,545.41 3,280.7K
12:53 1,546.02 1,546.11 1,545.76 1,545.76 2,494.0K
12:54 1,545.69 1,545.69 1,545.65 1,545.65 842.0K
12:55 1,545.68 1,546.12 1,545.68 1,546.01 940.3K
12:56 1,546.12 1,546.12 1,545.58 1,545.78 582.7K
12:57 1,546.13 1,546.13 1,545.54 1,545.65 3,716.7K
12:58 1,545.89 1,546.08 1,545.81 1,546.08 4,263.6K
12:59 1,546.06 1,546.12 1,545.81 1,546.12 5,572.2K
13:00 1,545.93 1,546.07 1,545.93 1,546.00 2,435.4K
13:01 1,546.02 1,546.32 1,545.99 1,546.32 745.0K
13:02 1,546.14 1,546.14 1,545.99 1,545.99 1,713.4K
13:03 1,546.00 1,546.00 1,545.78 1,545.78 2,393.5K
13:04 1,545.64 1,545.98 1,545.64 1,545.84 778.8K
13:05 1,545.78 1,545.96 1,545.68 1,545.68 5,323.9K
13:06 1,546.05 1,546.56 1,545.87 1,546.56 11,424.0K
13:07 1,546.29 1,546.78 1,546.29 1,546.44 2,649.8K
13:08 1,546.47 1,546.65 1,546.47 1,546.47 990.0K
13:09 1,546.36 1,546.36 1,545.84 1,545.84 1,838.7K
13:10 1,545.88 1,546.00 1,545.84 1,545.84 599.1K
13:11 1,545.80 1,546.31 1,545.80 1,546.30 1,509.2K
13:12 1,546.18 1,546.18 1,546.02 1,546.11 213.6K
13:13 1,546.27 1,546.78 1,546.04 1,546.72 584.0K
13:14 1,546.92 1,547.35 1,546.92 1,547.21 2,872.3K
13:15 1,547.41 1,547.56 1,547.41 1,547.56 1,858.5K
13:16 1,547.59 1,548.07 1,547.59 1,548.07 3,630.5K
13:17 1,548.13 1,548.47 1,548.13 1,548.16 3,284.5K
13:18 1,548.20 1,549.76 1,548.20 1,549.45 10,536.8K
13:19 1,549.58 1,549.58 1,549.32 1,549.32 1,255.6K
13:20 1,549.32 1,549.76 1,549.32 1,549.57 1,418.8K
13:21 1,549.48 1,549.48 1,548.76 1,548.76 5,847.5K
13:22 1,548.29 1,548.29 1,547.47 1,547.47 1,524.5K
13:23 1,547.31 1,547.67 1,547.31 1,547.67 988.4K
13:24 1,547.47 1,547.60 1,547.28 1,547.60 1,043.1K
13:25 1,547.56 1,547.56 1,547.45 1,547.53 508.3K
13:26 1,547.80 1,548.68 1,547.80 1,548.34 915.9K
13:27 1,548.24 1,548.94 1,548.24 1,548.60 3,726.2K
13:28 1,549.30 1,549.30 1,549.10 1,549.28 1,975.8K
13:29 1,549.48 1,549.80 1,549.44 1,549.77 1,753.3K
13:30 1,549.94 1,550.04 1,549.75 1,549.75 827.9K
13:31 1,549.25 1,549.79 1,549.25 1,549.79 1,603.6K
13:32 1,549.60 1,549.73 1,549.51 1,549.51 2,213.4K
13:33 1,549.60 1,549.60 1,547.67 1,547.67 4,796.9K
13:34 1,547.67 1,547.88 1,547.59 1,547.59 276.9K
13:35 1,548.05 1,548.34 1,548.03 1,548.18 1,026.8K
13:36 1,548.52 1,548.57 1,548.27 1,548.28 588.9K
13:37 1,547.93 1,547.93 1,547.43 1,547.55 4,293.9K
13:38 1,547.63 1,547.88 1,547.49 1,547.81 749.8K
13:39 1,547.62 1,547.62 1,547.01 1,547.01 1,878.1K
13:40 1,546.74 1,547.50 1,546.74 1,547.50 3,816.7K
13:41 1,547.86 1,548.12 1,547.82 1,548.12 4,368.5K
13:42 1,547.87 1,547.87 1,547.49 1,547.62 677.7K
13:43 1,547.72 1,548.62 1,547.42 1,548.62 4,175.8K
13:44 1,548.68 1,549.62 1,548.68 1,549.62 8,250.5K
13:45 1,547.85 1,547.85 1,546.07 1,546.07 4,686.4K
13:46 1,546.00 1,546.00 1,545.63 1,545.82 1,993.4K
13:47 1,546.21 1,546.29 1,546.07 1,546.26 2,126.9K
13:48 1,546.11 1,547.24 1,546.11 1,546.98 1,379.0K
13:49 1,547.21 1,547.29 1,546.72 1,546.72 501.6K
13:50 1,546.60 1,546.70 1,546.47 1,546.70 2,204.6K
13:51 1,546.77 1,546.77 1,546.65 1,546.65 3,286.2K
13:52 1,546.99 1,547.63 1,546.91 1,547.63 2,962.4K
13:53 1,547.77 1,548.07 1,547.77 1,548.07 576.1K
13:54 1,548.42 1,548.42 1,547.82 1,547.98 3,691.5K
13:55 1,548.24 1,548.78 1,548.24 1,548.78 356.1K
13:56 1,548.67 1,548.73 1,548.48 1,548.48 3,926.1K
13:57 1,548.46 1,548.72 1,548.38 1,548.38 492.3K
13:58 1,548.22 1,548.22 1,547.64 1,547.64 1,225.3K
13:59 1,547.86 1,548.05 1,547.75 1,548.05 550.6K
14:00 1,548.12 1,549.43 1,548.12 1,549.43 2,424.9K
14:01 1,548.77 1,548.77 1,548.48 1,548.70 2,299.1K
14:02 1,548.69 1,548.77 1,548.68 1,548.68 234.4K
14:03 1,548.87 1,549.06 1,548.87 1,549.01 4,839.7K
14:04 1,548.84 1,548.94 1,548.84 1,548.85 4,592.1K
14:05 1,548.88 1,548.88 1,548.03 1,548.03 343.0K
14:06 1,547.99 1,550.33 1,547.99 1,549.96 2,722.9K
14:07 1,550.92 1,551.89 1,550.92 1,551.89 4,649.0K
14:08 1,552.17 1,552.89 1,552.17 1,552.43 3,463.9K
14:09 1,551.49 1,551.57 1,551.19 1,551.28 4,805.5K
14:10 1,551.35 1,551.46 1,550.60 1,550.60 882.0K
14:11 1,550.43 1,550.66 1,550.43 1,550.66 710.4K
14:12 1,550.04 1,550.04 1,549.65 1,549.80 3,729.3K
14:13 1,549.37 1,549.78 1,549.36 1,549.36 7,650.7K
14:14 1,549.14 1,549.59 1,549.14 1,549.51 540.3K
14:15 1,549.72 1,549.80 1,549.41 1,549.58 439.0K
14:16 1,549.53 1,549.53 1,548.75 1,548.75 1,105.9K
14:17 1,548.55 1,548.73 1,548.55 1,548.73 1,195.1K
14:18 1,548.72 1,549.34 1,548.72 1,549.34 570.7K
14:19 1,549.40 1,549.40 1,548.93 1,548.93 718.6K
14:20 1,548.62 1,548.62 1,548.11 1,548.11 597.2K
14:21 1,548.23 1,548.23 1,547.50 1,547.50 1,189.4K
14:22 1,547.53 1,547.53 1,547.19 1,547.37 2,383.3K
14:23 1,547.34 1,547.34 1,547.23 1,547.23 313.5K
14:24 1,547.16 1,547.38 1,547.11 1,547.11 349.4K
14:25 1,546.95 1,547.25 1,546.72 1,547.25 615.8K
14:26 1,547.25 1,547.52 1,547.12 1,547.47 998.2K
14:27 1,547.04 1,547.70 1,547.04 1,547.70 1,412.5K
14:28 1,547.83 1,547.83 1,547.09 1,547.09 333.4K
14:29 1,547.12 1,547.12 1,546.88 1,546.92 570.1K
14:30 1,546.78 1,546.78 1,546.13 1,546.13 2,189.1K
14:31 1,545.97 1,546.00 1,545.49 1,545.49 2,530.0K
14:32 1,545.30 1,545.30 1,544.81 1,544.81 797.1K
14:33 1,545.15 1,545.15 1,544.65 1,544.65 791.8K
14:34 1,544.34 1,544.34 1,543.98 1,544.09 2,930.1K
14:35 1,543.98 1,544.48 1,543.90 1,544.48 768.4K
14:36 1,544.74 1,544.89 1,544.72 1,544.89 313.3K
14:37 1,544.79 1,544.86 1,544.61 1,544.69 239.1K
14:38 1,545.21 1,546.93 1,545.21 1,546.48 3,366.8K
14:39 1,546.03 1,546.15 1,545.90 1,546.15 2,668.2K
14:40 1,546.17 1,546.17 1,545.41 1,545.41 1,034.8K
14:41 1,545.43 1,545.43 1,545.09 1,545.09 255.1K
14:42 1,545.09 1,545.28 1,545.09 1,545.21 253.3K
14:43 1,545.12 1,545.39 1,545.12 1,545.39 166.9K
14:44 1,545.01 1,545.01 1,544.02 1,544.02 1,847.2K
14:45 1,544.10 1,544.54 1,544.10 1,544.54 1,984.6K
14:46 1,544.66 1,544.66 1,544.36 1,544.54 417.4K
14:47 1,544.45 1,544.45 1,543.80 1,543.80 955.7K
14:48 1,543.46 1,543.46 1,542.67 1,542.67 2,184.2K
14:49 1,542.63 1,542.63 1,541.26 1,541.26 2,815.3K
14:50 1,540.97 1,541.61 1,540.89 1,541.61 2,857.2K
14:51 1,541.63 1,541.65 1,541.45 1,541.65 943.6K
14:52 1,541.25 1,541.59 1,541.25 1,541.35 747.2K
14:53 1,541.35 1,541.82 1,541.35 1,541.72 1,155.8K
14:54 1,541.72 1,542.37 1,541.72 1,542.37 583.1K
14:55 1,542.27 1,542.63 1,542.27 1,542.63 1,470.8K
14:56 1,542.69 1,544.47 1,542.69 1,544.38 6,961.1K
14:57 1,544.38 1,544.38 1,543.71 1,544.22 1,606.5K
14:58 1,544.02 1,544.02 1,543.39 1,543.39 1,582.1K
14:59 1,543.47 1,543.99 1,543.34 1,543.34 1,873.8K
15:00 1,543.13 1,543.57 1,543.13 1,543.53 454.0K
15:01 1,543.73 1,544.60 1,543.73 1,544.04 414.3K
15:02 1,544.26 1,544.30 1,544.23 1,544.30 349.2K
15:03 1,544.29 1,544.29 1,542.77 1,542.77 2,137.7K
15:04 1,542.62 1,542.62 1,542.41 1,542.62 228.7K
15:05 1,543.01 1,543.01 1,542.05 1,542.05 2,487.1K
15:06 1,541.89 1,541.89 1,541.48 1,541.63 1,095.7K
15:07 1,541.12 1,541.56 1,541.12 1,541.56 714.2K
15:08 1,541.65 1,541.65 1,540.79 1,540.79 1,743.4K
15:09 1,540.73 1,540.73 1,540.35 1,540.55 2,217.2K
15:10 1,540.70 1,540.93 1,540.16 1,540.16 2,037.0K
15:11 1,540.41 1,540.75 1,540.41 1,540.75 901.0K
15:12 1,540.82 1,541.33 1,540.82 1,541.33 1,711.7K
15:13 1,540.37 1,540.49 1,540.09 1,540.25 3,581.3K
15:14 1,540.40 1,540.63 1,540.20 1,540.20 1,121.0K
15:15 1,540.24 1,540.24 1,539.52 1,539.68 2,248.4K
15:16 1,539.34 1,539.78 1,539.30 1,539.78 1,704.4K
15:17 1,539.82 1,540.26 1,539.82 1,540.26 2,003.2K
15:18 1,540.43 1,540.55 1,540.41 1,540.55 2,399.8K
15:19 1,540.68 1,540.98 1,540.68 1,540.91 750.8K
15:20 1,540.94 1,541.29 1,540.85 1,541.29 347.6K
15:21 1,541.30 1,541.30 1,540.02 1,540.02 2,551.4K
15:22 1,538.42 1,538.42 1,536.67 1,536.67 5,021.4K
15:23 1,536.31 1,537.34 1,535.65 1,537.34 4,478.9K
15:24 1,537.76 1,538.70 1,537.76 1,538.52 2,125.4K
15:25 1,538.48 1,539.60 1,538.48 1,539.60 1,177.5K
15:26 1,540.59 1,540.59 1,539.42 1,539.74 2,279.7K
15:27 1,540.57 1,540.57 1,539.89 1,540.31 965.4K
15:28 1,540.19 1,541.97 1,540.15 1,541.97 2,229.4K
15:29 1,541.94 1,542.29 1,541.72 1,541.72 394.1K
15:30 1,542.05 1,542.05 1,541.34 1,541.34 1,405.9K
15:31 1,541.21 1,541.82 1,541.21 1,541.82 796.0K
15:32 1,541.64 1,542.58 1,541.64 1,542.44 469.6K
15:33 1,542.77 1,542.90 1,542.74 1,542.90 465.1K
15:34 1,542.88 1,542.97 1,542.87 1,542.87 1,229.1K
15:35 1,542.91 1,542.91 1,542.64 1,542.64 1,048.0K
15:36 1,542.69 1,543.60 1,542.69 1,543.60 587.9K
15:37 1,543.30 1,543.30 1,542.90 1,542.90 475.7K
15:38 1,542.79 1,543.03 1,542.79 1,543.03 725.2K
15:39 1,543.23 1,545.15 1,543.23 1,545.15 875.2K
15:40 1,544.89 1,545.21 1,544.89 1,544.99 3,372.6K
15:41 1,544.52 1,544.93 1,544.52 1,544.93 1,403.2K
15:42 1,544.86 1,545.05 1,544.49 1,544.55 375.7K
15:43 1,544.64 1,544.78 1,544.17 1,544.26 806.7K
15:44 1,544.38 1,544.38 1,543.72 1,543.90 484.3K
15:45 1,543.81 1,543.91 1,543.71 1,543.81 256.0K
15:46 1,543.88 1,544.28 1,543.79 1,544.28 1,756.7K
15:47 1,544.55 1,544.78 1,544.55 1,544.78 706.3K
15:48 1,544.71 1,544.71 1,544.20 1,544.22 286.2K
15:49 1,544.61 1,544.61 1,544.38 1,544.38 247.2K
15:50 1,544.34 1,544.82 1,544.34 1,544.82 4,772.3K
15:51 1,545.01 1,545.05 1,544.85 1,545.05 430.1K
15:52 1,545.08 1,545.13 1,544.98 1,545.00 2,435.5K
15:53 1,545.23 1,545.23 1,545.03 1,545.20 140.9K
15:54 1,545.17 1,545.17 1,544.99 1,544.99 313.1K
15:55 1,544.87 1,545.01 1,544.87 1,544.89 670.1K
15:56 1,544.91 1,544.97 1,544.68 1,544.97 4,314.0K
15:57 1,544.97 1,545.29 1,544.97 1,545.27 1,102.0K
15:58 1,545.60 1,545.62 1,545.14 1,545.14 1,350.6K
15:59 1,545.18 1,546.03 1,545.18 1,545.99 5,531.7K
16:00 1,545.50 1,545.50 1,545.33 1,545.33 4,597.6K
16:01 1,545.46 1,545.46 1,545.18 1,545.18 850.1K
16:02 1,545.06 1,545.10 1,544.73 1,545.10 362.9K
16:03 1,545.13 1,545.31 1,544.85 1,544.85 1,141.0K
16:04 1,543.85 1,543.85 1,543.06 1,543.06 1,153.3K
16:05 1,542.81 1,543.17 1,542.76 1,542.91 4,069.7K
16:06 1,543.21 1,543.40 1,543.08 1,543.08 1,572.1K
16:07 1,543.25 1,543.79 1,543.25 1,543.79 248.0K
16:08 1,543.74 1,544.25 1,543.74 1,544.21 1,539.5K
16:09 1,543.96 1,543.96 1,543.23 1,543.23 2,227.3K
16:10 1,542.49 1,542.94 1,542.25 1,542.76 1,595.5K
16:11 1,542.79 1,542.90 1,542.79 1,542.90 4,585.3K
16:12 1,542.87 1,542.90 1,542.61 1,542.61 403.9K
16:13 1,542.94 1,543.20 1,542.94 1,543.16 1,127.2K
16:14 1,542.68 1,542.80 1,542.68 1,542.77 955.8K
16:15 1,542.21 1,542.56 1,542.08 1,542.56 1,203.1K
16:16 1,542.43 1,542.43 1,541.93 1,541.96 2,077.9K
16:17 1,541.94 1,542.10 1,541.93 1,542.00 2,263.7K
16:18 1,541.91 1,541.91 1,541.13 1,541.13 3,277.3K
16:19 1,541.14 1,541.14 1,540.75 1,540.75 506.6K
16:20 1,540.11 1,540.24 1,539.99 1,539.99 721.2K
16:21 1,540.02 1,540.02 1,539.43 1,539.43 1,052.2K
16:22 1,540.36 1,540.59 1,540.36 1,540.53 1,998.6K
16:23 1,540.27 1,540.27 1,539.79 1,539.79 1,451.0K
16:24 1,539.79 1,540.73 1,539.79 1,540.73 670.9K
16:25 1,540.89 1,540.89 1,540.61 1,540.63 249.9K
16:26 1,540.58 1,541.14 1,540.58 1,540.98 1,467.6K
16:27 1,540.75 1,540.88 1,540.29 1,540.29 1,114.3K
16:28 1,540.26 1,540.26 1,538.65 1,538.65 1,566.1K
16:29 1,538.60 1,538.60 1,537.40 1,538.17 2,830.6K
16:30 1,538.41 1,538.41 1,537.88 1,538.36 263.2K
16:31 1,538.48 1,538.48 1,538.33 1,538.36 307.9K
16:32 1,538.34 1,538.34 1,535.03 1,535.03 9,244.8K
16:33 1,534.49 1,536.13 1,534.49 1,536.13 5,432.7K
16:34 1,536.51 1,536.51 1,535.46 1,535.75 1,486.5K
16:35 1,535.50 1,536.52 1,535.50 1,536.52 4,740.0K
16:36 1,536.04 1,536.06 1,535.91 1,535.91 2,318.9K
16:37 1,536.28 1,537.10 1,536.28 1,536.56 1,143.0K
16:38 1,536.33 1,536.67 1,536.01 1,536.01 2,321.1K
16:39 1,536.34 1,538.21 1,536.34 1,537.89 2,224.9K
16:40 1,539.52 1,539.52 1,538.61 1,539.12 2,589.0K
16:41 1,539.31 1,539.31 1,537.88 1,537.88 2,917.9K
16:42 1,537.66 1,537.70 1,537.34 1,537.70 407.3K
16:43 1,537.52 1,537.93 1,537.52 1,537.93 399.1K
16:44 1,538.73 1,540.13 1,538.73 1,540.13 2,818.0K
16:45 1,540.61 1,540.61 1,540.13 1,540.13 2,940.2K
16:46 1,539.79 1,539.88 1,539.40 1,539.73 815.2K
16:47 1,539.58 1,539.62 1,539.54 1,539.60 1,691.7K
16:48 1,539.20 1,540.24 1,539.20 1,540.24 1,226.5K
16:49 1,540.24 1,540.32 1,540.11 1,540.11 526.8K
16:50 1,540.26 1,540.26 1,538.15 1,538.15 330.3K
16:51 1,537.78 1,538.79 1,537.12 1,538.79 2,057.4K
16:52 1,538.24 1,538.24 1,537.75 1,537.75 782.7K
16:53 1,537.79 1,537.97 1,537.79 1,537.97 133.6K
16:54 1,537.63 1,537.74 1,537.59 1,537.69 250.9K
16:55 1,538.00 1,538.15 1,537.81 1,537.81 450.6K
16:56 1,537.69 1,537.81 1,537.69 1,537.79 801.4K
16:57 1,537.83 1,537.83 1,537.04 1,537.04 759.9K
16:58 1,537.28 1,537.28 1,536.87 1,537.00 2,033.7K
16:59 1,537.84 1,538.99 1,537.68 1,538.99 1,168.7K
17:00 1,538.48 1,538.48 1,538.06 1,538.06 751.0K
17:01 1,537.97 1,538.14 1,537.78 1,538.14 998.9K
17:02 1,537.96 1,538.95 1,537.96 1,538.95 553.7K
17:03 1,539.11 1,539.11 1,538.81 1,538.81 1,677.5K
17:04 1,538.72 1,538.72 1,538.01 1,538.01 496.6K
17:05 1,538.47 1,539.90 1,538.47 1,539.90 594.2K
17:06 1,539.98 1,539.98 1,539.69 1,539.69 158.5K
17:07 1,539.49 1,539.49 1,539.16 1,539.30 224.3K
17:08 1,539.28 1,540.21 1,539.28 1,540.21 593.5K
17:09 1,540.78 1,541.11 1,540.78 1,541.11 1,376.5K
17:10 1,541.44 1,541.65 1,541.34 1,541.65 1,038.2K
17:11 1,541.33 1,541.33 1,540.65 1,540.65 519.7K
17:12 1,540.72 1,541.02 1,540.35 1,540.35 672.1K
17:13 1,540.15 1,540.32 1,539.97 1,539.97 642.7K
17:14 1,539.81 1,539.88 1,539.42 1,539.86 1,964.6K
17:15 1,539.26 1,541.18 1,539.26 1,541.18 727.7K
17:16 1,541.68 1,541.98 1,541.63 1,541.63 3,076.6K
17:17 1,541.73 1,542.00 1,541.60 1,542.00 919.7K
17:18 1,542.00 1,542.00 1,541.71 1,541.71 298.6K
17:19 1,541.54 1,541.54 1,541.41 1,541.41 239.4K
17:20 1,541.31 1,541.78 1,541.28 1,541.78 225.2K
17:21 1,541.69 1,541.69 1,541.30 1,541.44 1,631.0K
17:22 1,540.87 1,540.87 1,540.25 1,540.25 863.1K
17:23 1,539.94 1,540.02 1,539.89 1,540.02 459.0K
17:24 1,540.07 1,540.24 1,539.77 1,540.24 797.5K
17:25 1,540.24 1,540.27 1,539.96 1,540.19 202.1K
17:26 1,540.08 1,540.25 1,539.96 1,539.96 818.8K
17:27 1,539.88 1,539.88 1,539.80 1,539.80 993.6K
17:28 1,539.54 1,539.54 1,539.12 1,539.27 349.5K
17:29 1,539.13 1,539.13 1,538.87 1,538.87 381.6K
17:30 1,538.71 1,538.71 1,538.05 1,538.05 1,170.1K
17:31 1,537.85 1,538.62 1,537.85 1,538.53 2,133.1K
17:32 1,538.49 1,538.49 1,538.43 1,538.43 389.3K
17:33 1,538.31 1,538.31 1,537.77 1,537.77 1,182.5K
17:34 1,537.92 1,537.97 1,537.71 1,537.93 2,685.4K
17:35 1,537.96 1,537.96 1,537.72 1,537.72 218.4K
17:36 1,537.51 1,537.51 1,537.05 1,537.33 318.5K
17:37 1,537.20 1,537.20 1,536.59 1,536.59 624.1K
17:38 1,536.62 1,536.62 1,536.32 1,536.44 553.8K
17:39 1,536.53 1,537.93 1,536.53 1,537.93 598.6K
17:40 1,538.36 1,538.74 1,538.30 1,538.74 1,949.9K
17:41 1,538.83 1,539.16 1,538.83 1,539.16 364.3K
17:42 1,539.09 1,540.61 1,539.09 1,540.61 160.2K
17:43 1,540.45 1,541.16 1,540.45 1,541.16 1,235.2K
17:44 1,541.09 1,541.41 1,541.09 1,541.31 370.0K
17:45 1,541.32 1,541.58 1,541.30 1,541.58 1,895.8K
17:46 1,541.79 1,542.15 1,541.79 1,542.15 4,268.7K
17:47 1,541.97 1,542.17 1,541.97 1,542.06 1,242.7K
17:48 1,542.11 1,542.22 1,542.01 1,542.22 321.7K
17:49 1,542.33 1,542.69 1,542.33 1,542.58 567.1K
17:50 1,542.66 1,542.79 1,542.66 1,542.72 2,539.4K
17:51 1,542.57 1,542.57 1,541.56 1,541.96 2,691.5K
17:52 1,542.46 1,542.64 1,542.46 1,542.64 204.0K
17:53 1,542.75 1,542.75 1,542.45 1,542.58 489.3K
17:54 1,542.43 1,542.52 1,542.43 1,542.49 217.7K
17:55 1,542.65 1,542.99 1,542.59 1,542.99 825.8K
17:56 1,543.22 1,543.38 1,542.76 1,542.76 908.9K
17:57 1,542.76 1,542.82 1,542.59 1,542.69 179.7K
17:58 1,542.97 1,543.12 1,542.90 1,542.90 441.4K
17:59 1,542.94 1,542.94 1,542.53 1,542.68 290.7K
18:00 1,542.68 1,544.11 1,542.68 1,544.11 2,655.6K
18:01 1,544.11 1,544.86 1,544.11 1,544.86 1,359.7K
18:02 1,544.83 1,544.83 1,544.21 1,544.21 1,976.8K
18:03 1,543.51 1,544.11 1,543.51 1,543.98 1,203.1K
18:04 1,543.88 1,543.88 1,543.57 1,543.67 381.8K
18:05 1,544.42 1,544.94 1,544.42 1,544.74 826.9K
18:06 1,544.85 1,544.93 1,544.80 1,544.91 1,400.0K
18:07 1,544.84 1,544.84 1,543.74 1,543.74 727.9K
18:08 1,543.84 1,543.84 1,543.42 1,543.57 1,405.6K
18:09 1,543.27 1,543.44 1,543.27 1,543.44 1,941.6K
18:10 1,543.55 1,543.55 1,543.33 1,543.33 124.2K
18:11 1,543.90 1,544.42 1,543.90 1,544.24 150.5K
18:12 1,544.15 1,544.60 1,544.15 1,544.60 599.5K
18:13 1,544.60 1,546.21 1,544.60 1,546.21 2,948.2K
18:14 1,546.13 1,546.72 1,545.86 1,545.86 4,302.7K
18:15 1,545.96 1,546.00 1,545.54 1,545.89 503.7K
18:16 1,545.86 1,546.96 1,545.86 1,546.96 3,209.9K
18:17 1,547.15 1,547.25 1,546.89 1,546.89 1,591.1K
18:18 1,546.78 1,547.49 1,546.78 1,547.30 1,805.2K
18:19 1,546.68 1,546.79 1,545.78 1,545.78 3,093.2K
18:20 1,545.83 1,546.22 1,545.72 1,545.72 1,489.4K
18:21 1,546.10 1,546.93 1,546.10 1,546.93 1,311.8K
18:22 1,546.79 1,546.79 1,546.41 1,546.41 1,501.4K
18:23 1,546.29 1,546.66 1,546.29 1,546.64 2,159.3K
18:24 1,547.30 1,547.36 1,547.30 1,547.34 2,334.7K
18:25 1,547.24 1,547.24 1,546.86 1,546.91 2,055.9K
18:26 1,546.72 1,546.91 1,546.72 1,546.91 629.0K
18:27 1,546.86 1,547.81 1,546.86 1,547.81 1,855.4K
18:28 1,547.74 1,547.74 1,547.62 1,547.67 912.4K
18:29 1,547.73 1,547.73 1,547.47 1,547.47 5,731.6K
18:30 1,548.03 1,548.12 1,547.98 1,547.98 2,659.1K
18:31 1,547.92 1,548.48 1,547.92 1,548.48 3,560.5K
18:32 1,548.35 1,548.36 1,547.96 1,547.96 1,417.9K
18:33 1,547.58 1,547.58 1,547.08 1,547.08 1,263.4K
18:34 1,547.28 1,547.42 1,546.83 1,547.16 1,295.8K
18:35 1,547.16 1,547.36 1,546.96 1,547.03 2,547.2K
18:36 1,545.10 1,545.35 1,545.09 1,545.35 3,636.3K
18:37 1,545.40 1,546.09 1,545.40 1,546.01 1,142.9K
18:38 1,546.20 1,546.48 1,545.71 1,546.48 3,760.5K
18:39 1,545.88 1,546.06 1,545.21 1,545.21 2,079.9K
18:40 1,545.76 1,545.76 1,545.76 1,545.76 957.5K
18:51 1,545.58 1,545.58 1,545.58 1,545.58 2,212.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available