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 1,550.21 1,550.47 1,550.21 1,550.47 165.5K
09:51 1,550.42 1,550.54 1,550.35 1,550.54 1,503.2K
09:52 1,550.67 1,551.86 1,550.53 1,551.86 596.8K
09:53 1,551.86 1,553.27 1,551.86 1,553.24 1,065.2K
09:54 1,552.74 1,553.12 1,552.74 1,553.06 1,295.3K
09:55 1,552.95 1,552.95 1,552.53 1,552.53 858.5K
09:56 1,552.70 1,552.70 1,552.54 1,552.63 1,341.9K
09:57 1,552.63 1,553.38 1,552.33 1,553.38 170.5K
09:58 1,553.21 1,553.45 1,553.21 1,553.45 124.6K
09:59 1,553.45 1,553.55 1,553.38 1,553.49 300.3K
10:00 1,553.40 1,557.58 1,553.40 1,555.83 3,836.2K
10:01 1,554.48 1,555.40 1,553.85 1,553.85 4,619.5K
10:02 1,553.78 1,555.17 1,553.78 1,555.17 3,848.4K
10:03 1,554.97 1,555.56 1,554.36 1,554.76 5,208.4K
10:04 1,554.65 1,554.90 1,554.03 1,554.44 2,310.8K
10:05 1,554.02 1,554.02 1,552.93 1,552.93 4,701.0K
10:06 1,552.92 1,554.19 1,552.92 1,553.68 2,359.1K
10:07 1,553.89 1,553.93 1,553.12 1,553.12 1,278.0K
10:08 1,553.07 1,553.07 1,552.65 1,553.01 3,607.7K
10:09 1,553.00 1,553.49 1,552.80 1,553.10 2,002.4K
10:10 1,553.15 1,553.15 1,550.16 1,550.16 4,412.7K
10:11 1,550.01 1,550.46 1,550.01 1,550.42 2,329.1K
10:12 1,549.46 1,550.10 1,549.46 1,550.10 4,048.0K
10:13 1,549.96 1,550.51 1,549.96 1,550.51 3,555.6K
10:14 1,550.25 1,550.25 1,548.91 1,548.91 2,605.7K
10:15 1,548.61 1,548.94 1,548.35 1,548.94 5,357.1K
10:16 1,548.80 1,549.07 1,548.71 1,549.07 4,909.7K
10:17 1,549.75 1,550.07 1,549.75 1,550.07 5,022.6K
10:18 1,550.34 1,550.66 1,549.97 1,550.66 4,017.3K
10:19 1,550.77 1,550.77 1,550.34 1,550.35 2,618.1K
10:20 1,550.44 1,550.63 1,550.44 1,550.61 1,087.6K
10:21 1,550.42 1,550.93 1,550.20 1,550.93 3,802.6K
10:22 1,550.82 1,551.17 1,550.67 1,550.78 3,646.6K
10:23 1,550.37 1,550.37 1,550.02 1,550.02 2,963.4K
10:24 1,549.95 1,549.95 1,548.48 1,548.63 5,038.3K
10:25 1,548.44 1,548.44 1,548.05 1,548.28 2,885.0K
10:26 1,548.12 1,548.12 1,547.76 1,547.76 2,433.7K
10:27 1,547.62 1,548.06 1,547.62 1,548.06 1,539.2K
10:28 1,547.87 1,548.23 1,547.87 1,548.15 920.9K
10:29 1,547.86 1,548.04 1,547.86 1,548.04 1,257.2K
10:30 1,547.81 1,547.81 1,546.76 1,546.88 1,904.6K
10:31 1,546.69 1,546.69 1,545.74 1,545.74 3,271.3K
10:32 1,545.39 1,545.39 1,544.88 1,545.09 2,445.7K
10:33 1,544.71 1,544.86 1,544.49 1,544.86 3,245.3K
10:34 1,545.91 1,545.91 1,544.77 1,544.77 2,590.8K
10:35 1,544.80 1,544.80 1,544.43 1,544.67 1,117.6K
10:36 1,544.57 1,545.30 1,544.57 1,545.30 1,574.6K
10:37 1,545.41 1,546.75 1,545.41 1,546.75 1,811.9K
10:38 1,546.78 1,547.28 1,546.78 1,547.28 1,455.4K
10:39 1,547.31 1,547.94 1,547.31 1,547.94 1,390.1K
10:40 1,548.06 1,549.13 1,548.06 1,549.10 2,494.1K
10:41 1,548.76 1,548.98 1,548.73 1,548.98 1,390.0K
10:42 1,549.85 1,549.85 1,549.45 1,549.45 1,334.3K
10:43 1,549.42 1,549.86 1,549.09 1,549.09 1,201.6K
10:44 1,548.79 1,549.08 1,548.79 1,548.81 954.2K
10:45 1,548.74 1,549.17 1,548.74 1,549.17 595.0K
10:46 1,548.45 1,548.85 1,548.45 1,548.85 1,757.0K
10:47 1,548.50 1,548.57 1,548.33 1,548.33 4,842.6K
10:48 1,547.35 1,547.93 1,547.35 1,547.93 5,275.8K
10:49 1,547.65 1,547.89 1,547.65 1,547.69 1,210.7K
10:50 1,547.75 1,547.96 1,547.66 1,547.66 790.8K
10:51 1,547.34 1,547.34 1,547.30 1,547.30 1,165.3K
10:52 1,546.96 1,546.96 1,546.57 1,546.61 976.7K
10:53 1,546.97 1,547.32 1,546.61 1,547.21 1,552.5K
10:54 1,547.31 1,547.41 1,546.94 1,547.41 1,197.6K
10:55 1,547.37 1,547.37 1,546.03 1,546.03 5,108.3K
10:56 1,545.70 1,546.22 1,545.70 1,546.22 2,260.0K
10:57 1,545.94 1,545.94 1,545.15 1,545.15 2,822.0K
10:58 1,544.24 1,544.36 1,544.09 1,544.27 3,071.0K
10:59 1,543.95 1,544.09 1,543.94 1,544.09 8,072.1K
11:00 1,544.18 1,544.72 1,543.92 1,544.72 2,316.6K
11:01 1,544.58 1,544.81 1,544.58 1,544.65 849.9K
11:02 1,544.42 1,544.42 1,544.10 1,544.32 1,619.7K
11:03 1,543.88 1,544.36 1,543.62 1,544.36 1,006.6K
11:04 1,544.45 1,544.88 1,544.45 1,544.78 1,687.8K
11:05 1,544.52 1,544.89 1,544.52 1,544.89 1,721.6K
11:06 1,544.21 1,544.27 1,543.99 1,544.27 2,057.3K
11:07 1,544.42 1,545.03 1,544.36 1,545.03 810.6K
11:08 1,544.86 1,544.86 1,544.53 1,544.53 1,828.9K
11:09 1,544.49 1,544.86 1,544.49 1,544.86 928.8K
11:10 1,544.69 1,545.02 1,544.69 1,545.02 947.9K
11:11 1,545.24 1,545.40 1,545.02 1,545.38 2,182.6K
11:12 1,545.11 1,545.11 1,544.76 1,544.76 741.1K
11:13 1,544.52 1,544.95 1,544.23 1,544.23 1,321.0K
11:14 1,544.14 1,544.14 1,543.17 1,543.17 1,969.1K
11:15 1,543.11 1,543.17 1,542.95 1,542.95 2,744.3K
11:16 1,542.97 1,543.03 1,542.67 1,542.67 3,747.3K
11:17 1,541.70 1,541.70 1,540.60 1,540.60 7,864.3K
11:18 1,540.76 1,540.76 1,540.01 1,540.01 2,595.8K
11:19 1,539.98 1,540.14 1,539.98 1,540.14 2,196.0K
11:20 1,539.93 1,540.34 1,539.93 1,540.28 1,504.8K
11:21 1,540.38 1,540.53 1,540.18 1,540.42 2,622.4K
11:22 1,540.26 1,540.56 1,540.26 1,540.56 1,448.4K
11:23 1,540.44 1,540.76 1,540.36 1,540.76 1,189.5K
11:24 1,540.89 1,540.95 1,540.72 1,540.95 5,926.1K
11:25 1,540.88 1,540.99 1,540.76 1,540.84 675.6K
11:26 1,540.83 1,541.11 1,540.78 1,540.96 1,742.4K
11:27 1,541.36 1,542.28 1,541.36 1,542.28 1,704.6K
11:28 1,542.20 1,542.28 1,542.10 1,542.28 4,015.1K
11:29 1,541.94 1,541.94 1,541.38 1,541.38 3,221.4K
11:30 1,541.53 1,541.85 1,541.28 1,541.76 833.8K
11:31 1,541.52 1,541.58 1,541.14 1,541.58 1,271.6K
11:32 1,541.72 1,541.72 1,541.44 1,541.44 739.2K
11:33 1,541.44 1,541.93 1,541.44 1,541.86 765.3K
11:34 1,541.84 1,541.84 1,541.52 1,541.52 965.7K
11:35 1,541.36 1,541.61 1,541.36 1,541.61 801.4K
11:36 1,541.12 1,542.46 1,541.12 1,542.46 1,689.0K
11:37 1,542.41 1,542.83 1,542.39 1,542.83 1,100.6K
11:38 1,544.03 1,544.87 1,543.91 1,544.87 3,130.4K
11:39 1,545.20 1,545.61 1,545.14 1,545.50 5,575.7K
11:40 1,545.64 1,545.73 1,545.56 1,545.56 1,105.1K
11:41 1,545.59 1,545.93 1,545.59 1,545.93 2,987.9K
11:42 1,545.80 1,545.80 1,545.42 1,545.42 1,119.0K
11:43 1,545.29 1,545.57 1,545.29 1,545.39 681.0K
11:44 1,544.31 1,544.97 1,543.97 1,544.97 2,053.0K
11:45 1,545.02 1,545.07 1,544.60 1,545.07 1,088.8K
11:46 1,545.17 1,545.17 1,544.81 1,544.81 945.2K
11:47 1,544.70 1,544.72 1,543.26 1,543.26 1,376.4K
11:48 1,543.40 1,543.40 1,542.71 1,542.82 1,147.1K
11:49 1,542.76 1,542.91 1,542.29 1,542.70 3,418.0K
11:50 1,542.68 1,542.68 1,542.49 1,542.49 738.8K
11:51 1,542.83 1,545.05 1,542.56 1,545.05 3,990.2K
11:52 1,544.18 1,545.03 1,544.18 1,545.03 3,540.1K
11:53 1,544.61 1,544.73 1,544.61 1,544.67 1,757.6K
11:54 1,544.66 1,544.66 1,544.25 1,544.51 2,100.0K
11:55 1,544.46 1,545.76 1,544.46 1,545.06 4,373.6K
11:56 1,545.23 1,546.72 1,545.23 1,546.20 4,671.5K
11:57 1,546.44 1,547.15 1,546.44 1,547.15 1,915.0K
11:58 1,547.13 1,547.76 1,547.13 1,547.76 2,290.7K
11:59 1,546.90 1,547.38 1,546.90 1,547.38 2,866.3K
12:00 1,546.52 1,546.75 1,546.43 1,546.47 2,036.5K
12:01 1,546.44 1,546.67 1,546.44 1,546.67 2,301.3K
12:02 1,546.20 1,546.20 1,545.85 1,545.85 1,091.2K
12:03 1,545.92 1,545.92 1,545.81 1,545.86 993.4K
12:04 1,545.95 1,546.23 1,545.78 1,545.89 755.1K
12:05 1,545.57 1,546.08 1,545.57 1,545.93 1,062.5K
12:06 1,545.90 1,546.41 1,545.90 1,546.41 1,562.2K
12:07 1,546.43 1,546.43 1,545.71 1,545.91 2,411.0K
12:08 1,545.80 1,545.80 1,544.21 1,544.21 3,097.5K
12:09 1,544.23 1,544.66 1,544.23 1,544.66 2,284.3K
12:10 1,544.29 1,544.43 1,544.20 1,544.26 2,435.4K
12:11 1,544.37 1,544.45 1,544.33 1,544.45 926.7K
12:12 1,544.51 1,544.69 1,544.51 1,544.67 892.2K
12:13 1,544.46 1,544.46 1,544.26 1,544.33 1,498.4K
12:14 1,544.49 1,544.61 1,544.40 1,544.61 2,215.6K
12:15 1,544.69 1,545.29 1,544.66 1,544.66 1,558.7K
12:16 1,544.33 1,544.33 1,543.95 1,543.95 3,069.1K
12:17 1,544.23 1,544.23 1,544.07 1,544.07 875.5K
12:18 1,543.97 1,544.09 1,543.87 1,543.91 808.4K
12:19 1,543.58 1,543.58 1,543.31 1,543.40 1,267.0K
12:20 1,543.59 1,543.59 1,542.45 1,542.45 3,565.2K
12:21 1,542.46 1,543.12 1,542.46 1,543.12 2,171.3K
12:22 1,543.19 1,543.28 1,542.29 1,542.29 1,788.1K
12:23 1,542.32 1,542.47 1,542.32 1,542.42 687.6K
12:24 1,542.70 1,543.07 1,542.70 1,542.83 1,269.0K
12:25 1,542.96 1,543.03 1,542.74 1,542.89 799.1K
12:26 1,542.80 1,543.04 1,542.80 1,543.04 921.3K
12:27 1,542.68 1,543.00 1,542.68 1,542.99 531.7K
12:28 1,543.06 1,543.24 1,543.06 1,543.24 1,222.1K
12:29 1,543.13 1,543.21 1,543.09 1,543.09 833.4K
12:30 1,543.13 1,543.13 1,542.99 1,542.99 1,320.5K
12:31 1,543.14 1,543.42 1,543.14 1,543.42 631.8K
12:32 1,543.46 1,543.65 1,543.28 1,543.49 708.6K
12:33 1,543.68 1,543.72 1,543.62 1,543.62 637.7K
12:34 1,543.37 1,543.59 1,543.04 1,543.59 1,270.6K
12:35 1,543.24 1,543.24 1,543.04 1,543.04 908.8K
12:36 1,543.15 1,543.25 1,543.15 1,543.18 1,379.6K
12:37 1,543.15 1,543.15 1,541.60 1,541.60 7,323.3K
12:38 1,541.56 1,542.02 1,541.42 1,541.49 8,944.2K
12:39 1,541.66 1,542.00 1,541.56 1,542.00 1,674.9K
12:40 1,542.16 1,542.16 1,541.44 1,541.44 938.3K
12:41 1,541.62 1,542.36 1,541.62 1,542.36 2,257.8K
12:42 1,542.48 1,542.65 1,542.48 1,542.59 1,105.0K
12:43 1,542.44 1,542.60 1,542.40 1,542.40 930.3K
12:44 1,542.54 1,542.58 1,542.39 1,542.41 1,210.5K
12:45 1,542.69 1,542.75 1,542.33 1,542.74 1,310.3K
12:46 1,543.05 1,543.33 1,542.98 1,543.21 806.8K
12:47 1,543.13 1,543.13 1,542.72 1,542.72 952.3K
12:48 1,542.78 1,543.00 1,542.78 1,543.00 821.6K
12:49 1,542.93 1,543.51 1,542.93 1,543.34 904.6K
12:50 1,543.36 1,543.36 1,542.26 1,542.50 1,612.4K
12:51 1,542.72 1,542.92 1,542.72 1,542.87 1,313.6K
12:52 1,543.39 1,543.98 1,543.35 1,543.98 1,491.1K
12:53 1,544.48 1,544.48 1,544.31 1,544.31 873.5K
12:54 1,544.37 1,544.37 1,544.17 1,544.17 1,123.7K
12:55 1,544.38 1,544.38 1,543.86 1,543.97 1,065.7K
12:56 1,543.76 1,544.02 1,543.76 1,544.02 1,489.8K
12:57 1,544.30 1,544.54 1,544.07 1,544.54 647.9K
12:58 1,544.60 1,544.75 1,544.60 1,544.69 913.5K
12:59 1,543.84 1,543.84 1,543.41 1,543.65 2,143.9K
13:00 1,543.88 1,543.88 1,543.18 1,543.34 1,159.0K
13:01 1,543.17 1,543.17 1,542.65 1,542.84 1,503.9K
13:02 1,542.92 1,543.61 1,542.90 1,543.61 1,675.2K
13:03 1,543.38 1,543.60 1,543.17 1,543.53 997.6K
13:04 1,543.67 1,543.81 1,543.66 1,543.76 971.1K
13:05 1,544.27 1,546.01 1,544.27 1,546.01 1,115.0K
13:06 1,546.13 1,546.39 1,545.72 1,546.39 3,537.7K
13:07 1,546.61 1,546.86 1,546.61 1,546.67 1,327.1K
13:08 1,546.80 1,546.80 1,546.57 1,546.57 1,680.2K
13:09 1,546.96 1,549.11 1,546.96 1,549.11 3,972.7K
13:10 1,548.31 1,548.74 1,548.30 1,548.30 2,943.6K
13:11 1,547.91 1,548.64 1,547.91 1,548.64 3,407.6K
13:12 1,548.73 1,548.95 1,547.66 1,547.66 2,252.6K
13:13 1,547.42 1,547.66 1,547.42 1,547.61 2,406.0K
13:14 1,547.28 1,547.36 1,546.96 1,547.36 795.1K
13:15 1,547.36 1,547.83 1,547.36 1,547.79 856.5K
13:16 1,547.63 1,547.64 1,547.37 1,547.55 637.7K
13:17 1,547.55 1,547.55 1,547.48 1,547.51 559.9K
13:18 1,546.55 1,546.56 1,546.39 1,546.39 1,850.4K
13:19 1,546.34 1,546.97 1,546.34 1,546.91 1,945.8K
13:20 1,546.91 1,547.02 1,546.86 1,547.02 2,110.2K
13:21 1,547.22 1,547.22 1,546.72 1,546.75 2,023.3K
13:22 1,546.75 1,547.14 1,546.75 1,546.91 2,071.1K
13:23 1,546.79 1,546.96 1,546.75 1,546.96 1,334.0K
13:24 1,547.00 1,547.00 1,546.86 1,546.96 750.3K
13:25 1,546.93 1,546.99 1,546.93 1,546.99 1,363.1K
13:26 1,546.89 1,547.09 1,546.82 1,546.82 1,091.4K
13:27 1,546.70 1,546.73 1,546.70 1,546.71 1,144.5K
13:28 1,546.71 1,546.71 1,546.12 1,546.12 1,317.3K
13:29 1,546.20 1,546.20 1,545.70 1,545.72 1,459.9K
13:30 1,545.40 1,545.74 1,545.40 1,545.71 3,818.3K
13:31 1,545.74 1,545.78 1,545.49 1,545.78 2,266.3K
13:32 1,545.96 1,546.14 1,545.96 1,546.14 1,223.8K
13:33 1,545.80 1,545.80 1,545.08 1,545.22 688.7K
13:34 1,545.26 1,545.34 1,545.26 1,545.26 513.1K
13:35 1,545.19 1,545.53 1,545.19 1,545.34 2,192.9K
13:36 1,545.44 1,545.79 1,545.36 1,545.73 1,282.5K
13:37 1,545.77 1,545.77 1,545.46 1,545.46 975.3K
13:38 1,545.50 1,545.53 1,544.98 1,545.25 3,109.6K
13:39 1,545.25 1,546.17 1,545.25 1,546.17 2,994.0K
13:40 1,545.94 1,546.52 1,545.94 1,546.52 3,006.4K
13:41 1,546.51 1,546.51 1,545.94 1,545.94 918.6K
13:42 1,545.91 1,545.91 1,544.95 1,544.95 1,773.6K
13:43 1,544.79 1,544.79 1,544.40 1,544.47 1,394.4K
13:44 1,544.42 1,544.63 1,544.42 1,544.63 970.6K
13:45 1,543.09 1,543.56 1,543.09 1,543.56 1,551.6K
13:46 1,543.89 1,543.89 1,542.71 1,542.71 2,310.8K
13:47 1,542.52 1,542.75 1,542.52 1,542.75 1,434.1K
13:48 1,542.79 1,543.15 1,542.79 1,543.07 990.5K
13:49 1,543.07 1,543.07 1,541.87 1,541.87 2,421.8K
13:50 1,541.96 1,542.55 1,541.90 1,542.55 1,856.9K
13:51 1,542.36 1,542.36 1,542.16 1,542.16 1,295.0K
13:52 1,541.79 1,541.99 1,541.76 1,541.99 790.2K
13:53 1,542.13 1,542.43 1,542.13 1,542.27 1,615.6K
13:54 1,542.36 1,542.41 1,542.25 1,542.41 568.0K
13:55 1,543.06 1,543.71 1,543.06 1,543.49 1,594.4K
13:56 1,542.90 1,543.43 1,542.90 1,543.30 1,494.1K
13:57 1,543.54 1,543.54 1,543.17 1,543.17 1,435.6K
13:58 1,543.14 1,543.19 1,543.07 1,543.19 647.6K
13:59 1,543.29 1,543.29 1,542.96 1,542.96 796.1K
14:00 1,542.38 1,542.38 1,542.11 1,542.16 11,374.9K
14:01 1,542.12 1,542.35 1,542.09 1,542.35 1,750.1K
14:02 1,542.16 1,542.16 1,541.40 1,541.40 1,645.1K
14:03 1,541.79 1,541.79 1,541.63 1,541.63 579.8K
14:04 1,541.87 1,542.03 1,541.80 1,541.99 970.7K
14:05 1,541.79 1,542.15 1,541.78 1,541.91 894.3K
14:06 1,541.98 1,542.14 1,541.83 1,541.83 2,492.7K
14:07 1,541.93 1,541.95 1,541.73 1,541.95 3,203.4K
14:08 1,541.65 1,541.74 1,540.90 1,540.90 2,625.0K
14:09 1,540.35 1,540.83 1,540.35 1,540.83 5,748.6K
14:10 1,540.79 1,540.81 1,540.72 1,540.72 1,274.4K
14:11 1,540.61 1,540.78 1,540.61 1,540.78 1,370.1K
14:12 1,540.90 1,540.90 1,540.48 1,540.60 931.9K
14:13 1,540.61 1,540.68 1,540.56 1,540.56 767.8K
14:14 1,540.68 1,541.21 1,540.68 1,541.21 602.2K
14:15 1,540.96 1,540.96 1,540.47 1,540.82 871.1K
14:16 1,540.84 1,540.84 1,540.75 1,540.83 2,764.1K
14:17 1,540.79 1,541.32 1,540.79 1,541.32 722.9K
14:18 1,541.21 1,541.21 1,540.91 1,540.95 1,567.7K
14:19 1,540.98 1,542.03 1,540.98 1,541.97 3,219.5K
14:20 1,541.88 1,541.88 1,541.50 1,541.50 2,070.6K
14:21 1,541.32 1,541.32 1,540.65 1,540.94 862.8K
14:22 1,540.98 1,541.14 1,540.57 1,540.57 1,694.4K
14:23 1,540.01 1,540.07 1,539.63 1,540.07 6,252.5K
14:24 1,540.04 1,540.04 1,539.73 1,539.73 1,526.9K
14:25 1,539.62 1,539.74 1,539.23 1,539.23 2,399.6K
14:26 1,539.54 1,539.82 1,539.37 1,539.61 1,582.7K
14:27 1,539.40 1,539.44 1,539.29 1,539.38 1,640.3K
14:28 1,539.25 1,539.25 1,539.03 1,539.03 1,426.0K
14:29 1,539.01 1,539.07 1,538.91 1,538.91 1,738.3K
14:30 1,538.53 1,538.53 1,538.02 1,538.02 8,254.0K
14:31 1,537.76 1,537.92 1,537.74 1,537.92 1,299.2K
14:32 1,537.70 1,537.70 1,536.75 1,536.75 3,475.0K
14:33 1,536.96 1,536.96 1,536.48 1,536.68 1,875.7K
14:34 1,536.75 1,537.01 1,536.51 1,536.51 872.3K
14:35 1,536.58 1,536.64 1,536.48 1,536.61 1,098.6K
14:36 1,536.74 1,536.74 1,536.11 1,536.11 1,085.3K
14:37 1,536.14 1,536.43 1,536.10 1,536.43 969.9K
14:38 1,536.60 1,537.30 1,536.53 1,537.30 948.7K
14:39 1,537.22 1,537.27 1,537.00 1,537.21 2,018.5K
14:40 1,537.14 1,537.14 1,537.02 1,537.02 1,041.2K
14:41 1,536.85 1,536.85 1,536.30 1,536.30 1,015.6K
14:42 1,536.63 1,536.63 1,536.26 1,536.26 6,540.9K
14:43 1,536.05 1,537.16 1,536.05 1,537.16 1,165.4K
14:44 1,537.36 1,537.92 1,537.36 1,537.89 1,175.5K
14:45 1,538.23 1,538.23 1,538.03 1,538.17 2,455.4K
14:46 1,538.78 1,538.91 1,538.65 1,538.83 1,289.2K
14:47 1,539.15 1,539.27 1,539.13 1,539.17 1,213.3K
14:48 1,539.24 1,539.24 1,538.93 1,538.93 581.7K
14:49 1,538.81 1,538.81 1,538.36 1,538.36 819.7K
14:50 1,538.28 1,538.75 1,538.28 1,538.49 552.6K
14:51 1,538.52 1,538.60 1,537.20 1,537.20 3,307.5K
14:52 1,537.42 1,537.42 1,537.16 1,537.16 1,663.3K
14:53 1,537.09 1,537.09 1,536.99 1,537.05 950.8K
14:54 1,536.78 1,537.06 1,536.78 1,537.06 976.4K
14:55 1,536.77 1,536.77 1,536.57 1,536.73 1,745.0K
14:56 1,536.69 1,536.69 1,536.20 1,536.20 1,671.3K
14:57 1,536.33 1,536.33 1,535.76 1,535.79 4,066.3K
14:58 1,535.81 1,535.84 1,535.08 1,535.08 3,738.6K
14:59 1,535.16 1,535.81 1,535.16 1,535.81 1,502.7K
15:00 1,535.67 1,536.16 1,535.67 1,536.07 2,124.3K
15:01 1,535.80 1,535.89 1,534.58 1,534.58 15,571.9K
15:02 1,534.47 1,534.61 1,534.41 1,534.51 1,496.4K
15:03 1,534.48 1,534.48 1,533.97 1,533.97 4,556.7K
15:04 1,533.97 1,534.51 1,533.97 1,534.51 2,681.1K
15:05 1,534.33 1,534.33 1,533.39 1,533.39 2,351.9K
15:06 1,533.51 1,533.51 1,533.15 1,533.15 829.7K
15:07 1,533.89 1,534.16 1,533.77 1,534.16 2,307.6K
15:08 1,533.82 1,533.82 1,533.41 1,533.79 1,040.4K
15:09 1,533.55 1,533.79 1,533.55 1,533.72 1,302.7K
15:10 1,533.81 1,533.81 1,533.32 1,533.32 2,980.9K
15:11 1,533.76 1,533.81 1,533.69 1,533.69 1,190.5K
15:12 1,533.97 1,534.51 1,533.97 1,534.22 1,310.3K
15:13 1,534.19 1,534.51 1,534.08 1,534.51 766.8K
15:14 1,534.51 1,534.59 1,534.48 1,534.59 912.3K
15:15 1,534.81 1,534.81 1,534.35 1,534.61 1,515.1K
15:16 1,534.54 1,534.67 1,534.44 1,534.56 3,873.1K
15:17 1,534.82 1,534.82 1,534.22 1,534.22 4,591.0K
15:18 1,534.12 1,534.44 1,534.06 1,534.44 1,601.7K
15:19 1,535.03 1,535.37 1,535.03 1,535.37 1,886.5K
15:20 1,535.53 1,535.90 1,535.43 1,535.75 1,430.9K
15:21 1,535.59 1,535.59 1,535.49 1,535.49 3,629.8K
15:22 1,535.29 1,535.74 1,535.29 1,535.61 1,887.3K
15:23 1,535.30 1,535.36 1,535.11 1,535.18 1,786.9K
15:24 1,535.68 1,535.73 1,535.50 1,535.73 1,095.9K
15:25 1,535.75 1,536.25 1,535.75 1,536.25 3,728.4K
15:26 1,536.43 1,536.43 1,536.12 1,536.16 1,944.6K
15:27 1,536.16 1,536.59 1,536.16 1,536.59 1,644.8K
15:28 1,535.89 1,536.33 1,535.89 1,536.33 1,436.1K
15:29 1,535.95 1,535.95 1,535.73 1,535.73 1,860.1K
15:30 1,535.66 1,535.66 1,535.27 1,535.30 719.8K
15:31 1,535.30 1,535.48 1,535.30 1,535.41 901.3K
15:32 1,535.45 1,535.52 1,535.20 1,535.29 8,706.9K
15:33 1,535.48 1,535.48 1,535.08 1,535.08 1,535.9K
15:34 1,534.64 1,534.83 1,534.64 1,534.83 1,310.2K
15:35 1,535.45 1,535.51 1,535.45 1,535.46 828.7K
15:36 1,535.32 1,535.37 1,535.32 1,535.37 1,013.2K
15:37 1,535.34 1,535.34 1,535.09 1,535.29 496.8K
15:38 1,535.23 1,535.67 1,535.23 1,535.67 2,086.5K
15:39 1,535.81 1,535.84 1,535.51 1,535.68 1,407.9K
15:40 1,535.51 1,535.51 1,535.39 1,535.43 743.9K
15:41 1,535.57 1,535.57 1,535.43 1,535.43 764.7K
15:42 1,535.21 1,535.21 1,534.83 1,534.88 676.1K
15:43 1,535.22 1,535.22 1,534.86 1,534.86 695.3K
15:44 1,534.94 1,534.98 1,534.87 1,534.87 935.9K
15:45 1,535.00 1,535.00 1,534.98 1,535.00 995.7K
15:46 1,535.07 1,535.27 1,535.05 1,535.27 1,086.5K
15:47 1,535.33 1,535.59 1,535.33 1,535.59 559.0K
15:48 1,535.19 1,535.23 1,535.02 1,535.02 1,165.4K
15:49 1,535.00 1,535.02 1,533.83 1,533.83 8,441.5K
15:50 1,533.63 1,533.72 1,533.27 1,533.43 2,291.7K
15:51 1,533.66 1,533.66 1,532.91 1,532.91 1,410.5K
15:52 1,532.87 1,533.18 1,532.54 1,532.69 3,649.3K
15:53 1,532.73 1,533.29 1,532.71 1,532.99 1,363.7K
15:54 1,532.66 1,532.71 1,532.38 1,532.38 1,635.5K
15:55 1,532.84 1,532.84 1,532.60 1,532.72 5,521.7K
15:56 1,532.35 1,532.35 1,527.82 1,527.82 19,690.7K
15:57 1,527.82 1,527.82 1,527.03 1,527.48 2,091.2K
15:58 1,527.47 1,527.96 1,526.79 1,526.79 2,159.8K
15:59 1,525.98 1,525.98 1,524.77 1,525.95 8,014.3K
16:00 1,526.13 1,526.13 1,524.91 1,525.12 9,003.6K
16:01 1,525.48 1,525.70 1,525.48 1,525.60 2,405.6K
16:02 1,525.64 1,526.22 1,525.64 1,526.22 1,702.3K
16:03 1,526.58 1,526.58 1,526.21 1,526.50 3,617.1K
16:04 1,527.01 1,527.36 1,527.01 1,527.36 3,470.5K
16:05 1,527.43 1,527.43 1,527.36 1,527.37 3,229.9K
16:06 1,527.44 1,527.44 1,527.17 1,527.40 1,886.3K
16:07 1,527.44 1,527.60 1,527.15 1,527.60 1,500.4K
16:08 1,527.63 1,527.63 1,527.16 1,527.16 1,203.3K
16:09 1,526.69 1,527.02 1,526.69 1,527.02 723.3K
16:10 1,527.18 1,527.18 1,526.29 1,526.29 1,750.8K
16:11 1,526.13 1,526.13 1,524.91 1,524.98 5,095.2K
16:12 1,524.58 1,524.58 1,524.19 1,524.27 4,682.8K
16:13 1,524.22 1,524.22 1,523.74 1,523.86 5,540.1K
16:14 1,524.17 1,524.45 1,524.13 1,524.45 2,096.1K
16:15 1,524.12 1,524.68 1,524.12 1,524.27 6,187.5K
16:16 1,524.46 1,524.46 1,523.19 1,523.19 2,283.0K
16:17 1,523.22 1,523.37 1,523.22 1,523.37 5,177.7K
16:18 1,522.68 1,523.55 1,522.68 1,523.55 14,718.7K
16:19 1,523.64 1,523.75 1,522.92 1,523.37 1,488.3K
16:20 1,522.92 1,523.47 1,522.73 1,522.73 1,918.0K
16:21 1,522.83 1,522.93 1,522.59 1,522.59 1,637.7K
16:22 1,522.63 1,523.72 1,522.63 1,523.72 1,898.4K
16:23 1,523.68 1,523.89 1,523.39 1,523.89 2,207.3K
16:24 1,524.54 1,524.61 1,524.54 1,524.58 2,005.3K
16:25 1,524.83 1,524.83 1,524.28 1,524.64 1,335.0K
16:26 1,524.71 1,525.37 1,524.54 1,524.75 3,728.5K
16:27 1,525.01 1,525.45 1,524.70 1,524.70 3,605.2K
16:28 1,524.41 1,524.49 1,524.11 1,524.35 3,160.2K
16:29 1,524.17 1,524.87 1,524.17 1,524.87 883.0K
16:30 1,525.93 1,525.93 1,524.63 1,524.66 2,894.4K
16:31 1,524.84 1,525.19 1,524.84 1,525.19 3,668.7K
16:32 1,524.88 1,524.88 1,524.34 1,524.48 2,515.4K
16:33 1,524.57 1,525.22 1,524.53 1,525.22 2,421.2K
16:34 1,525.04 1,525.25 1,524.41 1,524.65 1,316.1K
16:35 1,524.30 1,524.41 1,524.22 1,524.39 635.3K
16:36 1,524.61 1,524.61 1,524.42 1,524.43 1,469.5K
16:37 1,523.88 1,524.86 1,523.88 1,524.86 1,014.4K
16:38 1,524.36 1,524.83 1,524.24 1,524.83 1,266.0K
16:39 1,525.06 1,525.30 1,524.87 1,525.30 878.9K
16:40 1,525.27 1,525.62 1,525.11 1,525.11 775.9K
16:41 1,525.16 1,525.39 1,524.86 1,525.03 2,096.0K
16:42 1,524.56 1,525.08 1,524.56 1,525.08 2,273.0K
16:43 1,524.72 1,524.95 1,524.72 1,524.95 549.8K
16:44 1,523.98 1,524.03 1,523.93 1,523.97 2,852.1K
16:45 1,524.31 1,524.31 1,524.13 1,524.30 863.2K
16:46 1,524.50 1,524.71 1,524.50 1,524.67 728.9K
16:47 1,525.07 1,525.07 1,524.16 1,524.16 872.5K
16:48 1,524.09 1,524.23 1,523.97 1,524.23 1,681.1K
16:49 1,524.12 1,524.46 1,524.12 1,524.39 1,068.1K
16:50 1,524.32 1,524.32 1,523.56 1,523.62 7,469.2K
16:51 1,523.72 1,523.96 1,523.72 1,523.73 1,132.2K
16:52 1,523.49 1,523.49 1,523.00 1,523.00 1,366.5K
16:53 1,523.18 1,523.23 1,522.83 1,522.83 2,135.5K
16:54 1,522.52 1,523.43 1,522.52 1,523.43 1,950.5K
16:55 1,522.82 1,522.98 1,522.82 1,522.88 2,310.6K
16:56 1,523.08 1,523.08 1,522.47 1,522.47 942.2K
16:57 1,521.98 1,521.98 1,521.48 1,521.48 1,539.8K
16:58 1,521.64 1,522.41 1,521.51 1,522.41 4,826.7K
16:59 1,522.38 1,522.70 1,522.38 1,522.57 1,801.4K
17:00 1,522.46 1,522.46 1,522.13 1,522.26 1,505.5K
17:01 1,522.60 1,522.65 1,522.37 1,522.65 1,473.4K
17:02 1,522.45 1,523.25 1,522.45 1,523.25 1,775.0K
17:03 1,524.00 1,524.44 1,523.61 1,524.44 1,913.5K
17:04 1,523.95 1,526.84 1,523.95 1,526.84 4,508.8K
17:05 1,526.97 1,526.98 1,525.95 1,525.95 3,286.8K
17:06 1,526.12 1,528.48 1,526.12 1,528.46 2,087.6K
17:07 1,528.05 1,528.05 1,527.69 1,527.77 888.5K
17:08 1,527.53 1,528.42 1,527.53 1,528.42 1,013.1K
17:09 1,528.41 1,528.41 1,528.12 1,528.12 1,201.7K
17:10 1,527.54 1,527.54 1,526.98 1,526.98 2,147.4K
17:11 1,527.29 1,527.70 1,527.29 1,527.70 1,656.4K
17:12 1,528.02 1,528.21 1,528.02 1,528.21 1,353.2K
17:13 1,528.29 1,528.29 1,527.86 1,528.05 1,649.7K
17:14 1,528.12 1,528.24 1,527.74 1,527.74 680.7K
17:15 1,527.91 1,528.30 1,527.91 1,528.00 1,585.9K
17:16 1,528.01 1,528.19 1,527.88 1,528.19 1,300.8K
17:17 1,527.93 1,528.01 1,527.80 1,528.01 636.5K
17:18 1,528.02 1,528.02 1,527.39 1,527.39 1,191.0K
17:19 1,527.32 1,527.32 1,526.86 1,526.86 679.6K
17:20 1,527.21 1,528.14 1,527.21 1,528.14 1,626.2K
17:21 1,528.33 1,529.84 1,528.33 1,529.84 2,375.3K
17:22 1,530.64 1,531.78 1,530.64 1,531.78 6,796.9K
17:23 1,531.67 1,531.67 1,531.52 1,531.62 3,560.3K
17:24 1,531.54 1,531.54 1,530.87 1,530.87 3,781.6K
17:25 1,531.09 1,531.74 1,531.09 1,531.62 1,086.8K
17:26 1,531.89 1,532.04 1,531.83 1,532.04 1,352.7K
17:27 1,531.31 1,531.47 1,531.23 1,531.23 1,865.8K
17:28 1,531.45 1,531.61 1,531.36 1,531.36 862.4K
17:29 1,531.39 1,531.86 1,531.39 1,531.83 1,017.1K
17:30 1,531.77 1,532.09 1,531.77 1,531.95 1,156.8K
17:31 1,532.27 1,532.62 1,532.27 1,532.62 778.0K
17:32 1,532.58 1,532.67 1,532.27 1,532.67 685.5K
17:33 1,532.73 1,532.93 1,532.73 1,532.93 1,067.5K
17:34 1,533.11 1,533.50 1,532.85 1,532.85 1,110.0K
17:35 1,533.02 1,533.02 1,532.88 1,532.88 964.8K
17:36 1,533.17 1,533.17 1,532.69 1,532.69 841.8K
17:37 1,532.79 1,532.96 1,532.42 1,532.42 1,209.8K
17:38 1,532.26 1,532.26 1,531.89 1,531.94 2,070.9K
17:39 1,531.63 1,531.63 1,531.34 1,531.34 1,188.9K
17:40 1,531.12 1,531.35 1,531.12 1,531.35 1,444.8K
17:41 1,531.23 1,531.27 1,531.16 1,531.16 685.5K
17:42 1,531.14 1,531.14 1,530.32 1,530.32 865.6K
17:43 1,530.41 1,530.48 1,530.35 1,530.48 901.8K
17:44 1,530.38 1,530.38 1,530.24 1,530.24 959.1K
17:45 1,529.69 1,530.10 1,529.53 1,529.53 1,827.9K
17:46 1,529.54 1,529.89 1,529.54 1,529.62 1,362.2K
17:47 1,530.02 1,530.54 1,530.02 1,530.15 1,277.4K
17:48 1,530.45 1,531.66 1,530.45 1,531.66 1,272.5K
17:49 1,531.59 1,531.69 1,531.17 1,531.17 859.7K
17:50 1,531.52 1,531.60 1,531.17 1,531.36 843.6K
17:51 1,531.02 1,531.08 1,530.97 1,531.08 581.2K
17:52 1,531.11 1,531.34 1,531.11 1,531.34 729.4K
17:53 1,531.29 1,531.96 1,531.29 1,531.96 1,265.3K
17:54 1,531.80 1,531.91 1,531.74 1,531.91 1,292.3K
17:55 1,532.24 1,533.34 1,532.24 1,533.34 6,084.7K
17:56 1,534.20 1,534.29 1,533.51 1,533.51 10,517.7K
17:57 1,533.68 1,533.92 1,533.57 1,533.92 1,825.6K
17:58 1,534.10 1,534.52 1,534.00 1,534.52 2,112.5K
17:59 1,534.58 1,534.67 1,534.51 1,534.67 593.3K
18:00 1,534.82 1,534.87 1,534.81 1,534.83 3,505.4K
18:01 1,534.78 1,534.78 1,534.21 1,534.21 2,080.4K
18:02 1,534.38 1,534.38 1,532.95 1,532.95 1,522.6K
18:03 1,532.60 1,532.78 1,532.60 1,532.78 4,487.2K
18:04 1,532.81 1,533.25 1,532.81 1,533.12 987.9K
18:05 1,533.37 1,533.38 1,533.34 1,533.35 380.3K
18:06 1,533.65 1,533.65 1,533.18 1,533.22 783.2K
18:07 1,533.20 1,533.88 1,533.20 1,533.88 2,152.9K
18:08 1,533.94 1,533.94 1,533.47 1,533.47 468.1K
18:09 1,533.60 1,533.60 1,532.46 1,532.61 3,808.2K
18:10 1,531.79 1,531.85 1,531.67 1,531.67 3,739.0K
18:11 1,531.45 1,531.53 1,531.28 1,531.43 1,382.6K
18:12 1,531.54 1,531.69 1,531.52 1,531.53 92.2K
18:13 1,531.53 1,531.53 1,531.41 1,531.41 176.2K
18:14 1,531.44 1,532.05 1,531.44 1,532.05 295.0K
18:15 1,532.33 1,532.39 1,532.13 1,532.13 534.5K
18:16 1,532.42 1,532.45 1,532.08 1,532.08 781.0K
18:17 1,532.14 1,532.82 1,532.14 1,532.82 1,359.3K
18:18 1,532.74 1,532.82 1,532.25 1,532.25 879.7K
18:19 1,532.32 1,532.66 1,532.22 1,532.57 2,065.4K
18:20 1,532.72 1,532.72 1,532.61 1,532.71 208.4K
18:21 1,532.81 1,532.84 1,532.74 1,532.84 399.4K
18:22 1,532.74 1,532.74 1,532.16 1,532.16 629.3K
18:23 1,532.05 1,532.50 1,532.02 1,532.50 119.5K
18:24 1,532.52 1,533.08 1,532.34 1,533.08 114.8K
18:25 1,532.88 1,532.88 1,531.35 1,531.35 955.5K
18:26 1,531.17 1,531.28 1,531.17 1,531.28 379.8K
18:27 1,531.19 1,531.40 1,530.05 1,530.05 2,159.7K
18:28 1,529.68 1,529.97 1,528.27 1,528.27 2,525.7K
18:29 1,528.50 1,529.36 1,528.50 1,529.36 654.0K
18:30 1,528.96 1,528.96 1,528.72 1,528.72 1,289.7K
18:31 1,529.11 1,529.58 1,528.95 1,529.02 1,043.4K
18:32 1,528.90 1,529.32 1,528.90 1,529.24 594.8K
18:33 1,529.28 1,529.28 1,529.09 1,529.09 711.3K
18:34 1,528.35 1,529.24 1,528.35 1,529.24 593.7K
18:35 1,529.20 1,529.20 1,528.71 1,528.71 743.8K
18:36 1,528.06 1,528.21 1,528.06 1,528.10 756.1K
18:37 1,529.35 1,529.35 1,528.65 1,528.66 488.8K
18:38 1,528.98 1,529.11 1,528.29 1,528.50 500.6K
18:39 1,526.72 1,526.72 1,526.42 1,526.58 2,156.9K
18:40 1,526.99 1,526.99 1,526.99 1,526.99 224.4K
18:51 1,528.00 1,528.00 1,528.00 1,528.00 2,444.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available