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 1,570.32 1,571.74 1,570.32 1,571.74 96.0K
09:51 1,572.07 1,575.46 1,572.07 1,575.26 172.8K
09:52 1,575.26 1,575.54 1,575.26 1,575.54 190.5K
09:53 1,575.54 1,575.73 1,575.54 1,575.63 165.1K
09:54 1,575.63 1,576.14 1,575.63 1,576.14 717.6K
09:55 1,576.21 1,576.21 1,576.07 1,576.07 26.5K
09:56 1,575.63 1,575.63 1,575.14 1,575.36 1,960.7K
09:57 1,575.43 1,575.68 1,575.29 1,575.68 873.7K
09:58 1,575.68 1,575.68 1,575.55 1,575.68 74.9K
09:59 1,575.97 1,575.97 1,575.77 1,575.78 368.7K
10:00 1,576.03 1,577.97 1,576.03 1,577.97 1,580.5K
10:01 1,577.69 1,578.19 1,577.69 1,577.95 3,632.7K
10:02 1,577.81 1,577.92 1,577.47 1,577.47 1,492.0K
10:03 1,577.22 1,577.22 1,575.67 1,575.67 9,475.1K
10:04 1,575.39 1,575.39 1,574.61 1,574.85 3,234.3K
10:05 1,575.15 1,575.42 1,574.94 1,575.42 1,045.1K
10:06 1,575.43 1,575.43 1,575.32 1,575.39 317.6K
10:07 1,575.41 1,576.00 1,575.41 1,576.00 312.5K
10:08 1,576.16 1,577.39 1,576.08 1,577.39 2,003.1K
10:09 1,577.08 1,577.11 1,576.88 1,576.88 840.6K
10:10 1,577.08 1,577.68 1,577.08 1,577.68 1,468.1K
10:11 1,577.58 1,577.70 1,577.53 1,577.70 257.4K
10:12 1,577.68 1,577.68 1,577.18 1,577.18 893.5K
10:13 1,577.11 1,577.29 1,577.11 1,577.21 2,074.2K
10:14 1,576.63 1,577.25 1,576.63 1,577.25 397.4K
10:15 1,576.84 1,576.84 1,576.47 1,576.47 4,210.5K
10:16 1,576.10 1,576.10 1,575.55 1,575.55 594.1K
10:17 1,575.67 1,575.67 1,575.25 1,575.25 359.6K
10:18 1,575.44 1,575.63 1,575.44 1,575.63 753.4K
10:19 1,575.63 1,575.87 1,575.59 1,575.87 213.0K
10:20 1,576.07 1,576.50 1,575.81 1,576.50 750.6K
10:21 1,576.50 1,576.51 1,576.13 1,576.21 1,627.2K
10:22 1,575.90 1,576.03 1,575.90 1,576.03 1,007.6K
10:23 1,575.71 1,575.96 1,575.71 1,575.89 477.2K
10:24 1,575.79 1,575.80 1,575.57 1,575.80 1,430.4K
10:25 1,575.50 1,575.57 1,575.34 1,575.57 1,305.5K
10:26 1,575.92 1,576.64 1,575.92 1,576.64 1,220.3K
10:27 1,576.95 1,576.95 1,576.36 1,576.80 2,006.7K
10:28 1,576.98 1,577.59 1,576.98 1,577.59 562.6K
10:29 1,577.92 1,578.17 1,577.85 1,577.85 468.6K
10:30 1,577.83 1,577.97 1,577.69 1,577.69 1,748.2K
10:31 1,577.91 1,578.30 1,577.91 1,578.30 670.9K
10:32 1,578.33 1,578.84 1,578.33 1,578.76 1,375.7K
10:33 1,578.94 1,578.94 1,578.34 1,578.64 810.6K
10:34 1,578.48 1,578.48 1,578.02 1,578.02 5,316.4K
10:35 1,578.00 1,578.15 1,578.00 1,578.02 2,990.3K
10:36 1,577.97 1,578.11 1,577.97 1,578.11 200.0K
10:37 1,578.06 1,578.06 1,577.99 1,577.99 2,918.9K
10:38 1,578.18 1,578.18 1,577.71 1,577.71 698.2K
10:39 1,577.69 1,577.78 1,577.60 1,577.68 1,735.4K
10:40 1,577.59 1,577.59 1,577.28 1,577.38 233.7K
10:41 1,577.09 1,577.49 1,577.09 1,577.16 316.4K
10:42 1,577.34 1,577.34 1,577.02 1,577.02 136.2K
10:43 1,577.12 1,577.12 1,576.77 1,576.84 212.5K
10:44 1,577.13 1,577.14 1,576.85 1,576.85 954.4K
10:45 1,576.80 1,576.80 1,576.30 1,576.30 794.5K
10:46 1,576.18 1,576.90 1,575.98 1,576.90 2,434.4K
10:47 1,577.21 1,577.30 1,577.02 1,577.02 1,526.7K
10:48 1,576.62 1,577.44 1,576.62 1,577.44 3,293.1K
10:49 1,577.58 1,577.58 1,577.09 1,577.28 536.2K
10:50 1,577.39 1,577.51 1,577.30 1,577.51 639.9K
10:51 1,577.46 1,577.74 1,577.37 1,577.66 2,144.9K
10:52 1,577.55 1,577.87 1,577.55 1,577.87 1,405.9K
10:53 1,577.87 1,577.87 1,577.27 1,577.27 2,832.8K
10:54 1,577.50 1,577.50 1,577.03 1,577.03 1,321.5K
10:55 1,576.76 1,576.76 1,576.25 1,576.53 1,413.7K
10:56 1,576.63 1,576.63 1,576.38 1,576.38 355.3K
10:57 1,576.60 1,577.11 1,576.26 1,576.26 681.0K
10:58 1,576.32 1,576.68 1,576.22 1,576.68 494.3K
10:59 1,576.79 1,577.46 1,576.79 1,577.46 6,608.0K
11:00 1,577.53 1,577.68 1,577.23 1,577.23 3,144.5K
11:01 1,577.09 1,577.09 1,576.80 1,576.80 256.4K
11:02 1,576.79 1,576.81 1,576.72 1,576.81 5,226.2K
11:03 1,576.33 1,576.33 1,576.19 1,576.22 2,101.2K
11:04 1,576.41 1,576.41 1,576.20 1,576.28 426.0K
11:05 1,576.18 1,576.38 1,576.13 1,576.38 739.9K
11:06 1,576.07 1,576.07 1,575.66 1,575.66 832.0K
11:07 1,575.73 1,575.76 1,575.66 1,575.76 737.8K
11:08 1,575.65 1,575.90 1,575.65 1,575.78 1,456.5K
11:09 1,575.88 1,576.09 1,575.57 1,575.57 355.3K
11:10 1,575.54 1,575.65 1,575.54 1,575.63 481.9K
11:11 1,575.72 1,575.72 1,575.24 1,575.24 293.3K
11:12 1,575.13 1,575.68 1,575.13 1,575.68 379.6K
11:13 1,575.68 1,575.68 1,575.33 1,575.55 237.7K
11:14 1,575.13 1,575.13 1,574.84 1,574.84 2,292.8K
11:15 1,574.98 1,574.98 1,574.72 1,574.72 791.9K
11:16 1,574.59 1,574.85 1,574.59 1,574.85 204.2K
11:17 1,574.82 1,574.90 1,574.68 1,574.68 291.7K
11:18 1,574.56 1,574.74 1,574.56 1,574.74 899.1K
11:19 1,574.96 1,575.89 1,574.96 1,575.76 1,744.3K
11:20 1,575.77 1,575.91 1,575.67 1,575.84 436.3K
11:21 1,575.88 1,575.97 1,575.76 1,575.97 254.6K
11:22 1,576.15 1,576.41 1,576.15 1,576.32 2,808.0K
11:23 1,576.22 1,576.43 1,576.18 1,576.28 775.4K
11:24 1,576.42 1,577.03 1,576.42 1,577.03 3,162.3K
11:25 1,577.13 1,577.33 1,577.04 1,577.33 305.1K
11:26 1,576.74 1,576.84 1,576.74 1,576.81 501.4K
11:27 1,577.46 1,577.46 1,577.35 1,577.35 288.1K
11:28 1,577.35 1,577.35 1,577.00 1,577.00 1,210.9K
11:29 1,577.04 1,577.04 1,576.25 1,576.27 2,102.1K
11:30 1,576.17 1,576.68 1,576.03 1,576.52 1,055.8K
11:31 1,576.13 1,576.32 1,575.82 1,576.00 1,697.6K
11:32 1,575.93 1,576.01 1,575.71 1,575.98 2,913.5K
11:33 1,576.93 1,576.93 1,576.60 1,576.60 4,142.9K
11:34 1,576.62 1,577.04 1,576.62 1,576.80 3,173.6K
11:35 1,576.93 1,576.95 1,576.89 1,576.89 706.2K
11:36 1,577.06 1,577.10 1,577.03 1,577.10 439.1K
11:37 1,577.01 1,577.22 1,576.89 1,577.22 156.6K
11:38 1,577.18 1,577.41 1,577.18 1,577.31 170.3K
11:39 1,577.31 1,577.49 1,577.30 1,577.49 1,245.1K
11:40 1,577.82 1,577.82 1,577.32 1,577.32 4,912.5K
11:41 1,576.45 1,576.52 1,576.40 1,576.52 7,207.1K
11:42 1,576.90 1,577.00 1,576.61 1,577.00 4,200.1K
11:43 1,576.51 1,576.68 1,576.51 1,576.68 10,375.6K
11:44 1,576.68 1,576.78 1,576.64 1,576.64 2,668.6K
11:45 1,576.64 1,576.64 1,576.33 1,576.33 259.2K
11:46 1,576.33 1,576.36 1,576.05 1,576.14 2,171.8K
11:47 1,576.31 1,576.31 1,576.18 1,576.18 1,461.8K
11:48 1,576.52 1,576.73 1,576.52 1,576.59 441.0K
11:49 1,576.58 1,576.65 1,576.52 1,576.53 662.7K
11:50 1,576.50 1,576.80 1,576.49 1,576.66 684.4K
11:51 1,576.77 1,577.22 1,576.77 1,577.22 958.6K
11:52 1,577.18 1,577.29 1,576.99 1,576.99 1,860.9K
11:53 1,576.77 1,577.05 1,576.77 1,577.05 203.7K
11:54 1,577.05 1,577.64 1,577.05 1,577.28 1,028.1K
11:55 1,577.03 1,577.03 1,576.86 1,576.96 2,030.8K
11:56 1,576.96 1,576.96 1,576.85 1,576.85 325.1K
11:57 1,576.86 1,576.86 1,576.43 1,576.43 331.1K
11:58 1,576.35 1,576.55 1,576.35 1,576.51 1,002.4K
11:59 1,576.73 1,576.73 1,576.08 1,576.44 1,246.3K
12:00 1,576.73 1,577.35 1,576.59 1,577.35 1,143.6K
12:01 1,577.38 1,577.48 1,577.26 1,577.48 1,176.5K
12:02 1,577.56 1,577.65 1,577.56 1,577.65 303.0K
12:03 1,577.19 1,577.24 1,577.00 1,577.08 997.4K
12:04 1,576.90 1,576.93 1,576.86 1,576.93 1,023.7K
12:05 1,577.06 1,577.22 1,576.45 1,576.45 643.8K
12:06 1,576.38 1,576.65 1,576.16 1,576.65 1,865.9K
12:07 1,576.82 1,576.82 1,576.68 1,576.72 995.2K
12:08 1,576.74 1,576.74 1,576.63 1,576.69 438.5K
12:09 1,576.69 1,576.86 1,576.69 1,576.74 775.2K
12:10 1,576.87 1,577.14 1,576.72 1,576.81 515.6K
12:11 1,576.89 1,576.89 1,576.78 1,576.78 655.2K
12:12 1,576.86 1,576.93 1,576.85 1,576.85 359.2K
12:13 1,577.14 1,577.14 1,576.86 1,577.06 602.8K
12:14 1,576.91 1,576.91 1,575.93 1,575.93 384.1K
12:15 1,575.99 1,576.10 1,575.91 1,576.10 341.2K
12:16 1,576.67 1,576.71 1,575.51 1,575.51 4,612.8K
12:17 1,575.54 1,576.13 1,575.54 1,576.13 1,717.1K
12:18 1,576.10 1,576.10 1,575.76 1,575.76 1,317.5K
12:19 1,575.82 1,575.82 1,575.35 1,575.36 528.5K
12:20 1,575.37 1,575.37 1,575.21 1,575.29 1,449.6K
12:21 1,575.29 1,575.41 1,575.29 1,575.41 426.7K
12:22 1,575.43 1,575.61 1,575.43 1,575.50 358.9K
12:23 1,575.76 1,575.85 1,575.70 1,575.74 821.0K
12:24 1,575.41 1,575.72 1,575.41 1,575.69 1,238.8K
12:25 1,575.63 1,575.74 1,575.63 1,575.74 221.0K
12:26 1,575.89 1,576.00 1,575.77 1,575.77 980.8K
12:27 1,575.84 1,576.17 1,575.84 1,576.17 814.8K
12:28 1,576.10 1,576.19 1,576.10 1,576.12 799.6K
12:29 1,576.28 1,576.31 1,576.26 1,576.26 125.4K
12:30 1,576.32 1,576.32 1,576.32 1,576.32 56.6K
12:31 1,576.39 1,576.81 1,576.39 1,576.55 826.6K
12:32 1,576.53 1,576.68 1,576.44 1,576.44 511.5K
12:33 1,576.28 1,576.54 1,576.22 1,576.54 1,044.9K
12:34 1,576.43 1,576.60 1,576.30 1,576.30 976.3K
12:35 1,576.47 1,576.47 1,576.37 1,576.43 661.5K
12:36 1,576.37 1,576.59 1,576.37 1,576.59 349.3K
12:37 1,576.55 1,576.55 1,576.39 1,576.39 297.8K
12:38 1,576.51 1,576.83 1,576.51 1,576.83 208.9K
12:39 1,576.61 1,576.91 1,576.43 1,576.91 1,562.5K
12:40 1,576.84 1,576.84 1,576.63 1,576.63 600.3K
12:41 1,576.46 1,576.81 1,576.17 1,576.17 2,629.1K
12:42 1,576.06 1,576.37 1,576.06 1,576.21 1,090.0K
12:43 1,576.21 1,576.21 1,575.90 1,575.90 479.0K
12:44 1,575.93 1,576.06 1,575.90 1,576.06 248.5K
12:45 1,575.99 1,576.20 1,575.92 1,576.20 1,733.0K
12:46 1,576.31 1,576.31 1,576.09 1,576.27 6,777.3K
12:47 1,576.34 1,576.94 1,576.34 1,576.92 1,436.4K
12:48 1,576.89 1,577.14 1,576.89 1,577.04 1,995.4K
12:49 1,576.90 1,576.90 1,576.49 1,576.49 998.7K
12:50 1,576.41 1,576.67 1,576.41 1,576.67 235.5K
12:51 1,576.69 1,576.87 1,576.69 1,576.87 1,048.0K
12:52 1,576.94 1,576.94 1,576.75 1,576.75 2,448.0K
12:53 1,577.01 1,577.12 1,577.01 1,577.09 1,983.0K
12:54 1,577.33 1,577.88 1,577.33 1,577.88 723.7K
12:55 1,577.99 1,578.12 1,577.99 1,578.12 521.4K
12:56 1,578.12 1,578.13 1,578.06 1,578.11 727.7K
12:57 1,578.32 1,578.86 1,578.32 1,578.86 5,046.3K
12:58 1,578.96 1,579.53 1,578.96 1,579.48 4,238.0K
12:59 1,579.34 1,579.90 1,579.34 1,579.90 2,975.3K
13:00 1,579.74 1,579.74 1,579.06 1,579.06 4,862.9K
13:01 1,579.08 1,579.13 1,579.08 1,579.13 452.6K
13:02 1,578.84 1,578.84 1,578.47 1,578.47 1,240.4K
13:03 1,578.44 1,578.89 1,578.44 1,578.89 663.8K
13:04 1,578.95 1,579.13 1,578.95 1,579.07 238.0K
13:05 1,579.06 1,579.70 1,579.06 1,579.70 2,502.7K
13:06 1,579.51 1,579.51 1,579.36 1,579.36 736.1K
13:07 1,579.46 1,579.46 1,579.32 1,579.36 701.6K
13:08 1,579.44 1,579.55 1,579.33 1,579.33 958.6K
13:09 1,579.36 1,579.56 1,579.36 1,579.56 2,817.2K
13:10 1,579.59 1,579.78 1,579.52 1,579.52 323.1K
13:11 1,579.56 1,579.56 1,579.24 1,579.41 464.4K
13:12 1,579.48 1,579.58 1,579.45 1,579.52 484.9K
13:13 1,579.67 1,579.68 1,579.61 1,579.61 3,727.2K
13:14 1,579.39 1,579.51 1,579.25 1,579.25 3,147.7K
13:15 1,579.31 1,579.35 1,579.30 1,579.30 410.9K
13:16 1,578.99 1,579.26 1,578.99 1,579.11 235.2K
13:17 1,579.33 1,579.33 1,578.84 1,578.84 837.3K
13:18 1,578.70 1,578.95 1,578.70 1,578.95 222.0K
13:19 1,578.95 1,579.08 1,578.92 1,579.08 119.8K
13:20 1,579.07 1,579.32 1,579.00 1,579.32 181.2K
13:21 1,579.46 1,579.46 1,579.32 1,579.32 668.6K
13:22 1,579.39 1,579.39 1,579.10 1,579.10 184.2K
13:23 1,579.17 1,579.35 1,579.15 1,579.35 559.4K
13:24 1,579.48 1,579.63 1,579.36 1,579.63 631.9K
13:25 1,579.53 1,579.72 1,579.53 1,579.59 186.4K
13:26 1,579.84 1,579.84 1,579.84 1,579.84 477.1K
13:27 1,580.00 1,580.07 1,579.83 1,580.07 105.6K
13:28 1,579.94 1,579.94 1,578.83 1,578.83 3,100.4K
13:29 1,578.80 1,578.91 1,578.74 1,578.91 435.9K
13:30 1,578.75 1,578.93 1,578.63 1,578.93 863.9K
13:31 1,579.00 1,579.00 1,578.77 1,578.82 274.1K
13:32 1,578.95 1,579.21 1,578.88 1,579.21 470.8K
13:33 1,579.13 1,579.42 1,579.04 1,579.42 909.5K
13:34 1,579.46 1,579.81 1,579.46 1,579.78 896.0K
13:35 1,579.81 1,579.81 1,579.35 1,579.38 1,111.7K
13:36 1,579.38 1,579.58 1,579.34 1,579.58 580.9K
13:37 1,579.35 1,579.36 1,578.88 1,578.88 487.8K
13:38 1,578.85 1,579.35 1,578.65 1,579.35 855.0K
13:39 1,579.35 1,579.35 1,579.06 1,579.14 589.0K
13:40 1,579.24 1,579.42 1,579.24 1,579.40 218.5K
13:41 1,579.26 1,579.28 1,578.91 1,579.28 237.5K
13:42 1,579.28 1,579.30 1,579.17 1,579.30 53.8K
13:43 1,579.50 1,579.69 1,579.50 1,579.65 615.2K
13:44 1,579.46 1,579.46 1,579.29 1,579.29 397.5K
13:45 1,579.13 1,579.61 1,579.13 1,579.29 508.5K
13:46 1,579.80 1,579.88 1,579.69 1,579.87 1,630.0K
13:47 1,579.90 1,579.90 1,579.42 1,579.42 259.6K
13:48 1,579.38 1,579.38 1,579.21 1,579.24 198.1K
13:49 1,579.22 1,579.39 1,579.11 1,579.11 864.5K
13:50 1,579.01 1,579.08 1,578.98 1,579.08 540.8K
13:51 1,579.25 1,579.25 1,579.16 1,579.17 527.2K
13:52 1,579.17 1,579.32 1,579.17 1,579.32 282.4K
13:53 1,579.35 1,579.64 1,579.35 1,579.54 800.2K
13:54 1,579.50 1,579.64 1,579.50 1,579.60 141.5K
13:55 1,579.69 1,580.04 1,579.69 1,580.03 1,110.1K
13:56 1,580.12 1,580.52 1,580.12 1,580.52 1,980.4K
13:57 1,580.91 1,581.13 1,580.91 1,581.13 3,118.6K
13:58 1,581.48 1,581.54 1,581.14 1,581.14 7,326.6K
13:59 1,581.19 1,581.19 1,580.98 1,580.98 1,703.6K
14:00 1,580.74 1,581.46 1,580.74 1,581.46 728.6K
14:01 1,581.59 1,581.59 1,581.36 1,581.36 483.8K
14:02 1,581.42 1,581.42 1,581.19 1,581.19 534.2K
14:03 1,581.01 1,581.08 1,580.90 1,581.08 2,065.1K
14:04 1,581.09 1,581.09 1,580.74 1,581.01 487.3K
14:05 1,580.89 1,580.89 1,580.54 1,580.54 433.4K
14:06 1,580.54 1,580.73 1,580.51 1,580.66 793.7K
14:07 1,579.87 1,580.06 1,579.87 1,580.00 2,503.4K
14:08 1,580.09 1,580.09 1,579.99 1,580.03 473.3K
14:09 1,580.28 1,580.37 1,580.14 1,580.20 1,295.4K
14:10 1,580.13 1,580.38 1,580.13 1,580.38 311.4K
14:11 1,580.41 1,580.61 1,580.38 1,580.60 276.5K
14:12 1,580.13 1,580.18 1,580.03 1,580.18 462.6K
14:13 1,580.01 1,580.41 1,580.01 1,580.18 670.4K
14:14 1,580.19 1,580.22 1,580.12 1,580.12 171.8K
14:15 1,580.11 1,580.15 1,579.96 1,579.96 1,055.7K
14:16 1,579.99 1,580.17 1,579.68 1,579.97 1,222.9K
14:17 1,580.18 1,580.25 1,580.01 1,580.01 881.7K
14:18 1,580.09 1,580.09 1,579.90 1,579.90 327.3K
14:19 1,579.95 1,579.98 1,579.85 1,579.98 155.8K
14:20 1,579.93 1,580.14 1,579.93 1,580.10 273.8K
14:21 1,579.97 1,580.03 1,579.93 1,580.03 318.0K
14:22 1,579.81 1,579.81 1,579.05 1,579.10 1,645.0K
14:23 1,579.18 1,579.18 1,578.98 1,578.98 500.3K
14:24 1,579.00 1,579.00 1,578.84 1,578.84 484.1K
14:25 1,578.69 1,578.69 1,578.33 1,578.33 1,482.1K
14:26 1,578.30 1,578.30 1,577.47 1,577.47 2,838.7K
14:27 1,577.49 1,577.49 1,577.07 1,577.26 986.7K
14:28 1,577.37 1,577.53 1,577.21 1,577.21 2,359.0K
14:29 1,577.10 1,577.58 1,577.10 1,577.58 341.1K
14:30 1,577.53 1,577.58 1,577.51 1,577.51 523.4K
14:31 1,577.64 1,577.64 1,577.53 1,577.56 538.7K
14:32 1,577.48 1,578.05 1,577.48 1,578.05 1,067.2K
14:33 1,578.15 1,578.53 1,578.15 1,578.53 412.4K
14:34 1,578.53 1,578.53 1,577.93 1,577.93 426.5K
14:35 1,577.99 1,578.32 1,577.99 1,578.32 796.1K
14:36 1,578.32 1,578.32 1,578.16 1,578.16 789.5K
14:37 1,578.02 1,578.16 1,577.91 1,577.91 784.9K
14:38 1,578.04 1,578.21 1,578.04 1,578.21 142.4K
14:39 1,578.26 1,578.32 1,578.26 1,578.32 646.1K
14:40 1,578.29 1,578.29 1,578.05 1,578.05 551.2K
14:41 1,577.93 1,578.76 1,577.93 1,578.38 889.0K
14:42 1,578.43 1,578.52 1,578.43 1,578.43 184.9K
14:43 1,578.32 1,578.55 1,578.16 1,578.55 1,976.0K
14:44 1,578.55 1,578.57 1,578.39 1,578.39 1,378.5K
14:45 1,578.33 1,578.59 1,578.33 1,578.59 180.3K
14:46 1,578.65 1,578.65 1,578.58 1,578.59 628.9K
14:47 1,578.42 1,578.43 1,578.15 1,578.15 883.7K
14:48 1,578.31 1,578.31 1,577.83 1,577.99 253.9K
14:49 1,577.76 1,577.92 1,577.64 1,577.92 238.3K
14:50 1,577.56 1,577.67 1,577.38 1,577.38 777.6K
14:51 1,577.55 1,577.77 1,577.55 1,577.58 242.9K
14:52 1,577.73 1,577.77 1,577.61 1,577.70 487.0K
14:53 1,577.48 1,577.56 1,577.38 1,577.56 2,220.7K
14:54 1,577.92 1,578.01 1,577.92 1,578.00 301.9K
14:55 1,578.02 1,578.02 1,577.86 1,577.98 347.0K
14:56 1,577.72 1,577.72 1,577.52 1,577.52 283.9K
14:57 1,577.46 1,577.47 1,577.41 1,577.41 270.0K
14:58 1,577.54 1,577.54 1,577.11 1,577.20 736.0K
14:59 1,577.26 1,577.26 1,576.91 1,576.91 966.4K
15:00 1,576.93 1,576.95 1,576.66 1,576.95 4,360.8K
15:01 1,576.97 1,577.26 1,576.97 1,577.26 519.1K
15:02 1,576.90 1,577.46 1,576.90 1,577.46 796.2K
15:03 1,577.96 1,577.96 1,577.64 1,577.64 1,442.6K
15:04 1,577.48 1,577.81 1,577.48 1,577.75 137.6K
15:05 1,577.72 1,577.88 1,577.58 1,577.58 914.6K
15:06 1,577.58 1,577.80 1,577.58 1,577.80 554.8K
15:07 1,578.10 1,578.42 1,578.10 1,578.42 1,398.7K
15:08 1,578.41 1,578.58 1,578.41 1,578.55 516.4K
15:09 1,578.50 1,578.59 1,578.19 1,578.59 1,060.3K
15:10 1,578.54 1,578.57 1,578.41 1,578.41 153.1K
15:11 1,578.54 1,578.60 1,578.51 1,578.51 49.7K
15:12 1,578.37 1,578.49 1,578.29 1,578.29 580.3K
15:13 1,578.42 1,578.54 1,578.42 1,578.54 123.0K
15:14 1,578.54 1,578.54 1,577.92 1,577.92 5,570.7K
15:15 1,577.89 1,577.89 1,577.69 1,577.70 7,547.4K
15:16 1,577.77 1,577.84 1,577.63 1,577.63 1,041.6K
15:17 1,577.73 1,577.73 1,577.64 1,577.64 232.8K
15:18 1,577.70 1,577.71 1,577.63 1,577.63 854.8K
15:19 1,577.43 1,577.82 1,577.43 1,577.76 252.2K
15:20 1,577.81 1,578.01 1,577.56 1,577.77 2,648.7K
15:21 1,577.77 1,577.87 1,577.66 1,577.73 908.8K
15:22 1,577.79 1,577.79 1,577.54 1,577.54 1,919.6K
15:23 1,577.54 1,577.54 1,577.34 1,577.34 866.3K
15:24 1,577.29 1,577.35 1,577.16 1,577.25 1,062.0K
15:25 1,575.62 1,575.85 1,575.62 1,575.85 4,783.3K
15:26 1,575.84 1,575.97 1,575.43 1,575.43 1,594.6K
15:27 1,574.89 1,574.90 1,574.65 1,574.90 6,355.4K
15:28 1,574.59 1,574.67 1,574.19 1,574.19 2,961.3K
15:29 1,574.16 1,574.83 1,574.16 1,574.83 12,129.1K
15:30 1,574.64 1,574.64 1,572.94 1,572.94 3,944.8K
15:31 1,573.14 1,573.74 1,573.14 1,573.74 4,174.3K
15:32 1,573.97 1,574.00 1,573.89 1,574.00 2,334.5K
15:33 1,574.05 1,574.85 1,574.05 1,574.85 1,694.9K
15:34 1,574.89 1,574.96 1,574.85 1,574.85 657.7K
15:35 1,575.07 1,575.07 1,574.76 1,574.81 955.8K
15:36 1,573.93 1,574.13 1,573.93 1,573.96 1,584.5K
15:37 1,574.17 1,574.21 1,573.92 1,573.92 1,621.3K
15:38 1,573.73 1,574.18 1,573.73 1,574.18 630.8K
15:39 1,574.18 1,574.48 1,574.18 1,574.48 385.3K
15:40 1,574.35 1,574.35 1,573.77 1,573.77 2,388.9K
15:41 1,573.96 1,573.96 1,573.44 1,573.44 1,662.3K
15:42 1,573.58 1,573.58 1,573.44 1,573.46 214.8K
15:43 1,573.46 1,573.72 1,573.46 1,573.65 1,474.0K
15:44 1,573.73 1,573.79 1,573.71 1,573.71 2,466.2K
15:45 1,573.79 1,574.35 1,573.79 1,574.35 1,363.4K
15:46 1,574.16 1,574.16 1,573.85 1,573.85 224.1K
15:47 1,573.95 1,573.95 1,573.42 1,573.84 997.1K
15:48 1,573.72 1,574.25 1,573.72 1,574.25 2,725.9K
15:49 1,574.11 1,574.46 1,573.67 1,574.46 4,015.1K
15:50 1,574.55 1,574.55 1,573.48 1,573.48 5,243.9K
15:51 1,573.45 1,573.78 1,573.45 1,573.73 496.0K
15:52 1,573.75 1,574.17 1,573.75 1,573.96 1,836.8K
15:53 1,574.22 1,574.22 1,574.13 1,574.20 362.6K
15:54 1,574.06 1,574.11 1,573.80 1,573.92 1,238.7K
15:55 1,573.49 1,574.21 1,573.49 1,574.02 1,010.6K
15:56 1,573.90 1,574.00 1,573.90 1,573.97 486.1K
15:57 1,574.08 1,574.08 1,573.86 1,573.92 2,389.9K
15:58 1,573.98 1,573.98 1,573.51 1,573.51 2,001.7K
15:59 1,573.46 1,573.60 1,573.14 1,573.60 1,837.2K
16:00 1,573.55 1,573.55 1,573.47 1,573.51 1,932.9K
16:01 1,573.45 1,573.57 1,573.45 1,573.50 981.2K
16:02 1,573.50 1,573.85 1,573.50 1,573.85 1,308.2K
16:03 1,574.29 1,574.29 1,574.03 1,574.03 692.1K
16:04 1,574.51 1,574.54 1,574.47 1,574.54 782.9K
16:05 1,574.48 1,574.73 1,574.48 1,574.50 557.0K
16:06 1,574.39 1,574.39 1,574.02 1,574.22 718.4K
16:07 1,574.15 1,574.31 1,574.15 1,574.25 321.7K
16:08 1,573.96 1,573.96 1,573.46 1,573.46 5,083.4K
16:09 1,573.38 1,573.51 1,572.91 1,572.91 1,644.6K
16:10 1,573.01 1,573.02 1,572.69 1,572.69 136.4K
16:11 1,572.64 1,572.64 1,572.42 1,572.49 567.3K
16:12 1,572.78 1,572.78 1,572.60 1,572.60 356.3K
16:13 1,572.90 1,572.96 1,572.64 1,572.64 1,512.8K
16:14 1,571.93 1,572.53 1,571.93 1,572.08 1,954.5K
16:15 1,571.68 1,571.86 1,571.65 1,571.86 2,297.4K
16:16 1,571.86 1,572.02 1,571.84 1,572.02 85.1K
16:17 1,572.30 1,572.33 1,572.10 1,572.10 678.3K
16:18 1,572.15 1,572.15 1,571.71 1,571.71 1,222.9K
16:19 1,571.60 1,571.95 1,571.60 1,571.95 867.0K
16:20 1,572.01 1,572.41 1,572.01 1,572.23 2,456.6K
16:21 1,572.16 1,572.16 1,572.01 1,572.01 902.5K
16:22 1,572.01 1,572.21 1,572.01 1,572.15 21.8K
16:23 1,572.13 1,572.13 1,571.98 1,572.00 270.3K
16:24 1,571.80 1,571.80 1,571.71 1,571.77 1,697.9K
16:25 1,571.49 1,571.67 1,571.49 1,571.66 633.3K
16:26 1,571.70 1,571.88 1,571.64 1,571.64 370.1K
16:27 1,571.70 1,572.21 1,571.70 1,572.21 201.0K
16:28 1,572.08 1,572.24 1,572.08 1,572.24 96.5K
16:29 1,572.40 1,572.62 1,572.40 1,572.58 219.3K
16:30 1,572.58 1,572.84 1,572.49 1,572.84 534.4K
16:31 1,572.87 1,572.87 1,572.59 1,572.59 73.5K
16:32 1,572.76 1,572.76 1,572.66 1,572.72 188.8K
16:33 1,572.43 1,572.43 1,571.77 1,571.77 422.4K
16:34 1,571.94 1,571.94 1,571.81 1,571.83 879.0K
16:35 1,572.06 1,572.22 1,572.00 1,572.13 5,198.0K
16:36 1,572.01 1,572.04 1,571.81 1,571.81 34.0K
16:37 1,571.79 1,571.86 1,571.52 1,571.62 3,333.4K
16:38 1,571.68 1,572.21 1,571.68 1,572.02 5,151.8K
16:39 1,572.06 1,572.36 1,572.06 1,572.30 1,439.2K
16:40 1,572.42 1,572.90 1,572.42 1,572.90 398.5K
16:41 1,572.90 1,572.92 1,572.72 1,572.72 143.9K
16:42 1,572.47 1,572.47 1,572.43 1,572.43 143.6K
16:43 1,572.47 1,572.47 1,572.42 1,572.42 124.5K
16:44 1,572.42 1,572.42 1,571.93 1,571.93 1,317.7K
16:45 1,571.82 1,572.07 1,571.82 1,572.03 3,309.8K
16:46 1,572.27 1,572.36 1,572.23 1,572.36 538.4K
16:47 1,572.47 1,572.58 1,572.43 1,572.58 490.6K
16:48 1,571.88 1,571.88 1,571.07 1,571.07 3,368.3K
16:49 1,571.07 1,571.18 1,570.45 1,570.45 2,296.8K
16:50 1,570.64 1,570.64 1,569.74 1,569.74 2,312.0K
16:51 1,568.59 1,568.82 1,568.59 1,568.82 2,817.5K
16:52 1,568.95 1,569.16 1,568.95 1,569.03 492.2K
16:53 1,568.54 1,568.73 1,568.54 1,568.72 926.6K
16:54 1,568.72 1,568.75 1,568.63 1,568.69 1,926.5K
16:55 1,568.55 1,568.55 1,568.16 1,568.16 1,293.5K
16:56 1,568.02 1,568.02 1,567.51 1,567.80 1,032.5K
16:57 1,567.98 1,568.00 1,567.88 1,567.90 722.3K
16:58 1,567.97 1,568.19 1,567.97 1,568.15 2,020.7K
16:59 1,568.20 1,568.50 1,568.20 1,568.50 752.0K
17:00 1,568.55 1,568.55 1,567.56 1,567.56 1,523.5K
17:01 1,567.59 1,567.59 1,567.41 1,567.50 2,371.4K
17:02 1,567.44 1,567.61 1,567.37 1,567.48 555.5K
17:03 1,567.47 1,567.78 1,567.47 1,567.78 161.6K
17:04 1,567.29 1,567.29 1,566.91 1,566.94 2,086.7K
17:05 1,566.76 1,566.76 1,566.29 1,566.29 4,133.4K
17:06 1,566.35 1,566.61 1,566.34 1,566.61 787.9K
17:07 1,566.73 1,566.73 1,566.31 1,566.44 1,892.9K
17:08 1,566.55 1,566.63 1,566.46 1,566.46 342.5K
17:09 1,566.54 1,566.85 1,566.54 1,566.85 2,285.7K
17:10 1,566.89 1,566.89 1,566.10 1,566.10 4,382.5K
17:11 1,566.19 1,566.19 1,565.56 1,565.56 1,856.2K
17:12 1,565.29 1,565.49 1,565.22 1,565.28 488.8K
17:13 1,565.22 1,565.22 1,565.02 1,565.02 1,301.5K
17:14 1,565.35 1,565.74 1,565.35 1,565.74 3,040.0K
17:15 1,565.96 1,566.37 1,565.96 1,566.36 1,928.0K
17:16 1,566.32 1,567.67 1,566.32 1,567.67 2,869.0K
17:17 1,568.08 1,568.08 1,567.34 1,567.65 536.1K
17:18 1,567.92 1,567.95 1,567.57 1,567.95 354.5K
17:19 1,568.00 1,568.00 1,566.47 1,566.47 1,358.7K
17:20 1,566.27 1,566.79 1,566.27 1,566.69 509.4K
17:21 1,566.44 1,566.51 1,566.34 1,566.45 901.5K
17:22 1,566.38 1,566.38 1,562.97 1,563.06 10,300.5K
17:23 1,563.06 1,563.73 1,562.78 1,563.14 2,938.3K
17:24 1,562.43 1,562.64 1,562.37 1,562.64 1,314.0K
17:25 1,562.15 1,562.78 1,562.15 1,562.78 1,611.3K
17:26 1,562.74 1,562.84 1,562.46 1,562.84 732.5K
17:27 1,562.73 1,562.93 1,562.72 1,562.93 1,093.4K
17:28 1,562.88 1,562.88 1,562.69 1,562.78 382.2K
17:29 1,562.72 1,563.72 1,562.62 1,563.72 1,318.5K
17:30 1,562.76 1,562.80 1,562.35 1,562.80 3,803.8K
17:31 1,563.55 1,564.69 1,563.55 1,564.69 3,441.4K
17:32 1,564.81 1,565.25 1,564.81 1,565.16 2,800.7K
17:33 1,565.75 1,565.75 1,565.40 1,565.40 219.9K
17:34 1,565.30 1,565.30 1,565.09 1,565.27 709.9K
17:35 1,565.27 1,565.42 1,565.22 1,565.34 442.9K
17:36 1,565.37 1,565.59 1,565.08 1,565.08 906.9K
17:37 1,565.37 1,565.56 1,565.20 1,565.56 547.6K
17:38 1,566.02 1,566.02 1,564.90 1,564.90 879.7K
17:39 1,564.77 1,565.15 1,564.62 1,565.15 680.3K
17:40 1,565.15 1,565.26 1,565.04 1,565.26 661.0K
17:41 1,565.16 1,565.30 1,565.16 1,565.30 108.3K
17:42 1,565.26 1,566.24 1,565.26 1,566.24 952.2K
17:43 1,565.96 1,566.14 1,565.96 1,566.14 540.5K
17:44 1,566.14 1,566.22 1,566.12 1,566.12 323.2K
17:45 1,566.16 1,566.52 1,566.16 1,566.52 529.6K
17:46 1,566.21 1,566.21 1,566.06 1,566.09 952.2K
17:47 1,566.40 1,566.77 1,566.40 1,566.77 585.4K
17:48 1,566.86 1,566.86 1,565.91 1,565.91 550.6K
17:49 1,565.91 1,565.91 1,565.81 1,565.84 775.7K
17:50 1,566.05 1,567.04 1,566.05 1,567.04 1,085.9K
17:51 1,566.89 1,566.89 1,566.72 1,566.72 646.0K
17:52 1,566.53 1,566.53 1,566.39 1,566.44 582.3K
17:53 1,566.00 1,566.50 1,566.00 1,566.50 421.3K
17:54 1,566.57 1,566.86 1,566.57 1,566.86 198.8K
17:55 1,566.74 1,566.74 1,566.39 1,566.39 1,559.7K
17:56 1,566.32 1,566.62 1,566.32 1,566.37 349.7K
17:57 1,566.47 1,566.60 1,566.47 1,566.51 1,039.0K
17:58 1,566.47 1,566.77 1,566.44 1,566.77 567.4K
17:59 1,566.51 1,566.51 1,566.34 1,566.34 241.4K
18:00 1,566.58 1,566.58 1,565.84 1,566.17 1,351.4K
18:01 1,565.81 1,565.90 1,565.77 1,565.90 1,425.2K
18:02 1,566.03 1,566.08 1,565.99 1,566.08 242.5K
18:03 1,566.19 1,567.06 1,566.19 1,567.06 420.0K
18:04 1,567.65 1,568.45 1,567.65 1,568.17 1,585.2K
18:05 1,568.17 1,568.76 1,568.17 1,568.76 999.7K
18:06 1,568.90 1,569.01 1,568.88 1,568.88 1,775.3K
18:07 1,568.76 1,568.84 1,568.76 1,568.78 462.7K
18:08 1,568.75 1,568.78 1,568.75 1,568.78 254.0K
18:09 1,568.71 1,568.86 1,568.71 1,568.86 67.6K
18:10 1,568.88 1,568.93 1,568.54 1,568.54 456.3K
18:11 1,568.61 1,568.61 1,568.51 1,568.51 527.6K
18:12 1,568.46 1,568.46 1,568.27 1,568.41 566.4K
18:13 1,568.41 1,568.41 1,568.14 1,568.28 615.5K
18:14 1,568.21 1,568.21 1,567.30 1,567.30 1,552.0K
18:15 1,567.29 1,567.29 1,567.22 1,567.29 768.1K
18:16 1,566.85 1,567.00 1,566.82 1,567.00 179.1K
18:17 1,567.36 1,568.00 1,567.36 1,568.00 1,090.8K
18:18 1,567.96 1,568.51 1,567.96 1,568.51 1,209.3K
18:19 1,568.26 1,568.42 1,568.17 1,568.40 1,035.8K
18:20 1,568.78 1,569.54 1,568.78 1,568.93 3,531.3K
18:21 1,568.69 1,569.30 1,568.57 1,568.57 1,155.5K
18:22 1,568.11 1,568.13 1,568.08 1,568.10 482.4K
18:23 1,567.70 1,568.09 1,567.70 1,567.94 808.5K
18:24 1,568.16 1,568.16 1,567.58 1,567.65 1,086.4K
18:25 1,567.52 1,567.90 1,567.43 1,567.90 1,576.1K
18:26 1,567.90 1,567.90 1,567.13 1,567.13 3,153.7K
18:27 1,567.04 1,567.04 1,566.77 1,566.96 791.2K
18:28 1,566.61 1,566.75 1,566.44 1,566.44 1,612.7K
18:29 1,566.47 1,566.47 1,565.72 1,566.18 774.8K
18:30 1,566.26 1,566.76 1,566.07 1,566.07 2,101.4K
18:31 1,566.20 1,566.52 1,566.13 1,566.52 2,194.3K
18:32 1,566.81 1,566.91 1,565.67 1,565.67 482.5K
18:33 1,565.78 1,566.08 1,565.78 1,566.08 1,706.5K
18:34 1,566.11 1,566.64 1,566.11 1,566.61 2,759.9K
18:35 1,565.73 1,565.73 1,565.44 1,565.56 1,183.1K
18:36 1,565.04 1,565.39 1,565.04 1,565.39 2,487.9K
18:37 1,565.56 1,565.56 1,565.35 1,565.49 1,901.3K
18:38 1,565.52 1,566.33 1,565.52 1,566.33 1,057.2K
18:39 1,566.16 1,566.19 1,565.74 1,565.77 1,789.6K
18:40 1,565.77 1,565.77 1,565.77 1,565.77 70.1K
18:51 1,566.49 1,566.49 1,566.49 1,566.49 494.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available