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 1,572.45 1,572.58 1,572.45 1,572.55 258.9K
09:51 1,572.76 1,572.84 1,572.52 1,572.71 952.3K
09:52 1,573.06 1,573.19 1,573.02 1,573.02 712.6K
09:53 1,573.37 1,575.68 1,573.37 1,575.68 1,672.6K
09:54 1,575.68 1,576.01 1,575.45 1,576.01 960.3K
09:55 1,575.85 1,576.07 1,575.85 1,575.90 237.5K
09:56 1,575.78 1,575.95 1,575.73 1,575.85 360.8K
09:57 1,576.36 1,576.36 1,576.10 1,576.10 1,994.8K
09:58 1,576.54 1,576.54 1,576.22 1,576.22 409.6K
09:59 1,576.29 1,576.38 1,576.00 1,576.38 424.6K
10:00 1,576.22 1,578.80 1,576.22 1,578.80 1,659.9K
10:01 1,579.24 1,579.64 1,578.85 1,578.85 2,303.1K
10:02 1,578.48 1,578.48 1,578.13 1,578.13 1,448.7K
10:03 1,578.00 1,578.06 1,577.88 1,578.06 1,240.0K
10:04 1,577.95 1,577.95 1,577.31 1,577.47 341.6K
10:05 1,577.34 1,577.55 1,577.34 1,577.51 844.5K
10:06 1,578.10 1,578.51 1,578.10 1,578.51 2,638.2K
10:07 1,578.85 1,579.36 1,578.85 1,579.27 1,318.7K
10:08 1,578.98 1,578.98 1,578.71 1,578.71 482.4K
10:09 1,578.57 1,578.57 1,578.03 1,578.03 2,193.1K
10:10 1,577.82 1,577.82 1,577.48 1,577.48 1,041.0K
10:11 1,577.45 1,577.62 1,577.45 1,577.52 539.2K
10:12 1,577.47 1,577.74 1,577.47 1,577.74 1,146.9K
10:13 1,577.80 1,577.80 1,577.28 1,577.59 851.3K
10:14 1,577.67 1,578.14 1,577.67 1,578.14 2,938.6K
10:15 1,578.38 1,578.47 1,578.25 1,578.47 1,393.0K
10:16 1,578.48 1,578.48 1,577.85 1,577.85 1,255.1K
10:17 1,577.82 1,577.82 1,577.22 1,577.22 1,708.9K
10:18 1,577.51 1,577.94 1,577.51 1,577.94 65.2K
10:19 1,577.85 1,577.85 1,577.59 1,577.59 669.3K
10:20 1,577.61 1,577.68 1,577.56 1,577.56 712.9K
10:21 1,577.47 1,578.02 1,577.47 1,577.91 2,411.5K
10:22 1,578.08 1,578.08 1,577.53 1,577.67 832.4K
10:23 1,577.63 1,577.65 1,577.46 1,577.64 2,479.0K
10:24 1,577.65 1,577.86 1,577.65 1,577.71 217.3K
10:25 1,577.36 1,577.61 1,577.36 1,577.54 1,392.6K
10:26 1,577.45 1,577.61 1,577.45 1,577.61 337.4K
10:27 1,577.70 1,577.70 1,577.37 1,577.52 1,874.1K
10:28 1,577.59 1,577.59 1,577.30 1,577.49 1,379.9K
10:29 1,577.56 1,577.56 1,577.05 1,577.05 145.4K
10:30 1,576.90 1,577.26 1,576.90 1,577.26 1,455.5K
10:31 1,577.16 1,577.35 1,576.99 1,577.35 3,771.3K
10:32 1,577.50 1,577.54 1,577.15 1,577.15 1,573.4K
10:33 1,577.36 1,577.71 1,577.19 1,577.71 919.2K
10:34 1,577.94 1,577.94 1,577.75 1,577.84 1,511.7K
10:35 1,577.54 1,577.60 1,577.43 1,577.52 380.0K
10:36 1,577.66 1,578.04 1,577.66 1,577.96 1,426.0K
10:37 1,578.24 1,578.42 1,578.24 1,578.42 806.6K
10:38 1,578.48 1,578.52 1,578.29 1,578.29 533.6K
10:39 1,578.06 1,578.30 1,577.75 1,578.30 854.3K
10:40 1,578.30 1,578.37 1,578.30 1,578.35 843.9K
10:41 1,578.36 1,578.90 1,578.36 1,578.90 2,827.9K
10:42 1,578.82 1,578.85 1,578.60 1,578.60 321.6K
10:43 1,578.58 1,578.58 1,578.37 1,578.37 248.1K
10:44 1,578.32 1,578.32 1,577.71 1,577.71 267.0K
10:45 1,577.59 1,577.80 1,577.59 1,577.80 1,003.2K
10:46 1,577.82 1,577.82 1,577.20 1,577.20 1,002.3K
10:47 1,577.15 1,577.24 1,577.04 1,577.24 167.1K
10:48 1,577.37 1,577.80 1,577.37 1,577.80 1,214.2K
10:49 1,577.80 1,577.80 1,577.28 1,577.46 294.8K
10:50 1,577.08 1,577.17 1,577.02 1,577.04 190.7K
10:51 1,576.97 1,577.52 1,576.97 1,577.52 867.3K
10:52 1,577.32 1,577.32 1,577.17 1,577.17 173.5K
10:53 1,577.18 1,577.87 1,577.18 1,577.87 1,234.6K
10:54 1,577.96 1,577.96 1,577.71 1,577.81 751.1K
10:55 1,577.62 1,577.77 1,577.62 1,577.77 128.1K
10:56 1,577.84 1,577.93 1,577.65 1,577.76 737.0K
10:57 1,577.76 1,577.79 1,577.76 1,577.79 452.0K
10:58 1,578.04 1,578.41 1,578.04 1,578.41 671.5K
10:59 1,578.45 1,578.45 1,578.36 1,578.36 260.9K
11:00 1,578.27 1,578.31 1,578.11 1,578.19 111.9K
11:01 1,578.12 1,578.12 1,577.97 1,577.97 746.9K
11:02 1,577.93 1,577.93 1,577.53 1,577.53 758.3K
11:03 1,577.40 1,577.40 1,576.33 1,576.33 1,021.7K
11:04 1,576.30 1,576.30 1,575.68 1,575.68 884.9K
11:05 1,575.73 1,575.82 1,575.70 1,575.82 942.6K
11:06 1,576.00 1,576.00 1,575.86 1,575.86 959.3K
11:07 1,575.92 1,576.04 1,575.92 1,576.00 54.6K
11:08 1,576.13 1,576.22 1,576.13 1,576.22 328.1K
11:09 1,576.05 1,576.34 1,576.05 1,576.18 301.2K
11:10 1,576.15 1,576.15 1,575.81 1,575.81 1,521.8K
11:11 1,575.59 1,576.33 1,575.59 1,576.33 1,791.3K
11:12 1,576.23 1,576.23 1,575.89 1,576.09 658.9K
11:13 1,576.14 1,576.14 1,575.98 1,575.99 100.7K
11:14 1,575.89 1,576.27 1,575.89 1,576.27 434.1K
11:15 1,575.96 1,576.10 1,575.51 1,575.51 1,579.1K
11:16 1,575.45 1,575.71 1,575.38 1,575.71 1,458.5K
11:17 1,575.59 1,575.73 1,575.46 1,575.56 516.8K
11:18 1,575.73 1,576.04 1,575.73 1,576.04 3,360.5K
11:19 1,576.11 1,576.28 1,576.11 1,576.28 427.6K
11:20 1,576.61 1,576.85 1,576.52 1,576.52 3,573.0K
11:21 1,576.40 1,576.50 1,576.40 1,576.44 2,163.0K
11:22 1,576.50 1,576.50 1,576.24 1,576.50 1,705.0K
11:23 1,576.43 1,576.43 1,575.93 1,575.93 144.6K
11:24 1,575.85 1,575.94 1,575.85 1,575.94 199.7K
11:25 1,576.26 1,576.37 1,575.99 1,575.99 402.8K
11:26 1,576.07 1,576.23 1,576.07 1,576.23 552.8K
11:27 1,576.20 1,576.20 1,576.10 1,576.15 475.8K
11:28 1,576.05 1,576.19 1,576.02 1,576.19 493.6K
11:29 1,576.11 1,576.17 1,575.93 1,575.93 472.2K
11:30 1,576.29 1,576.39 1,575.92 1,575.92 2,996.9K
11:31 1,576.05 1,576.15 1,576.05 1,576.12 1,883.5K
11:32 1,575.83 1,575.83 1,575.68 1,575.68 304.3K
11:33 1,575.88 1,576.04 1,575.88 1,576.01 286.7K
11:34 1,576.22 1,576.22 1,576.15 1,576.15 112.4K
11:35 1,576.36 1,576.51 1,576.24 1,576.24 196.7K
11:36 1,576.34 1,576.37 1,576.34 1,576.36 547.4K
11:37 1,576.36 1,576.73 1,576.36 1,576.73 1,461.6K
11:38 1,576.97 1,576.97 1,576.93 1,576.97 857.4K
11:39 1,576.84 1,576.84 1,576.56 1,576.63 1,133.9K
11:40 1,576.63 1,576.63 1,576.44 1,576.51 34.0K
11:41 1,576.64 1,576.81 1,576.64 1,576.72 195.2K
11:42 1,576.68 1,576.81 1,576.68 1,576.81 1,591.1K
11:43 1,576.57 1,576.57 1,576.34 1,576.34 862.5K
11:44 1,576.60 1,576.60 1,576.40 1,576.55 1,425.8K
11:45 1,576.61 1,576.86 1,576.57 1,576.57 1,223.8K
11:46 1,576.65 1,577.02 1,576.65 1,576.91 298.9K
11:47 1,577.10 1,577.87 1,577.10 1,577.78 1,466.7K
11:48 1,577.81 1,577.81 1,577.62 1,577.62 17.4K
11:49 1,577.49 1,577.66 1,577.49 1,577.62 127.4K
11:50 1,577.88 1,578.19 1,577.88 1,578.19 2,024.4K
11:51 1,578.04 1,578.19 1,578.04 1,578.19 479.1K
11:52 1,578.02 1,578.02 1,577.76 1,577.85 1,485.4K
11:53 1,577.88 1,578.18 1,577.88 1,578.18 1,370.7K
11:54 1,578.17 1,578.59 1,578.17 1,578.44 624.9K
11:55 1,578.18 1,578.33 1,578.18 1,578.22 78.0K
11:56 1,578.09 1,578.10 1,577.88 1,577.88 686.0K
11:57 1,578.10 1,578.18 1,578.10 1,578.18 372.2K
11:58 1,578.01 1,578.01 1,577.85 1,577.94 123.5K
11:59 1,578.00 1,578.29 1,578.00 1,578.29 970.1K
12:00 1,578.08 1,578.33 1,578.00 1,578.33 842.5K
12:01 1,578.72 1,578.86 1,578.61 1,578.78 437.1K
12:02 1,578.29 1,578.60 1,578.29 1,578.60 355.4K
12:03 1,578.37 1,578.37 1,578.19 1,578.28 813.1K
12:04 1,578.15 1,578.15 1,578.08 1,578.08 460.1K
12:05 1,578.04 1,578.04 1,577.63 1,577.65 256.0K
12:06 1,577.63 1,578.02 1,577.59 1,578.02 943.8K
12:07 1,577.78 1,577.97 1,577.69 1,577.69 2,272.6K
12:08 1,577.62 1,577.71 1,577.19 1,577.19 654.1K
12:09 1,577.25 1,577.31 1,576.97 1,576.97 166.4K
12:10 1,576.97 1,577.22 1,576.91 1,577.22 1,069.6K
12:11 1,577.12 1,577.12 1,576.53 1,576.53 1,616.4K
12:12 1,576.42 1,576.42 1,575.78 1,576.03 3,209.3K
12:13 1,575.78 1,576.01 1,575.78 1,575.88 852.5K
12:14 1,575.88 1,576.64 1,575.88 1,576.64 340.3K
12:15 1,576.61 1,577.01 1,576.57 1,577.00 536.6K
12:16 1,577.12 1,577.18 1,577.09 1,577.17 228.1K
12:17 1,577.14 1,577.22 1,577.12 1,577.12 355.1K
12:18 1,577.15 1,577.33 1,576.97 1,577.33 550.6K
12:19 1,577.42 1,577.42 1,576.83 1,576.83 944.2K
12:20 1,576.93 1,577.02 1,576.93 1,577.02 69.4K
12:21 1,576.96 1,577.04 1,576.95 1,576.95 541.8K
12:22 1,577.19 1,577.20 1,576.56 1,576.56 1,096.9K
12:23 1,576.31 1,576.35 1,576.31 1,576.35 1,630.0K
12:24 1,576.44 1,576.47 1,576.38 1,576.47 392.1K
12:25 1,576.50 1,576.66 1,576.50 1,576.66 359.5K
12:26 1,576.53 1,576.59 1,576.44 1,576.44 377.5K
12:27 1,577.04 1,577.29 1,577.04 1,577.29 1,114.2K
12:28 1,577.36 1,578.74 1,577.36 1,578.74 2,953.1K
12:29 1,579.00 1,579.04 1,578.70 1,579.00 2,021.6K
12:30 1,579.46 1,579.69 1,579.38 1,579.38 3,368.2K
12:31 1,579.38 1,581.93 1,579.38 1,581.93 12,933.0K
12:32 1,581.68 1,581.73 1,581.21 1,581.73 1,647.9K
12:33 1,581.58 1,581.90 1,581.46 1,581.90 1,972.3K
12:34 1,581.92 1,582.13 1,581.89 1,582.10 1,003.6K
12:35 1,582.28 1,582.45 1,581.96 1,581.96 2,078.6K
12:36 1,581.95 1,582.93 1,581.95 1,582.93 6,043.1K
12:37 1,582.68 1,582.86 1,582.61 1,582.86 6,600.5K
12:38 1,583.10 1,583.39 1,582.35 1,582.35 8,651.6K
12:39 1,582.57 1,583.43 1,582.57 1,583.43 1,747.5K
12:40 1,583.48 1,584.42 1,583.48 1,584.42 6,016.6K
12:41 1,584.25 1,585.19 1,584.25 1,585.19 10,265.2K
12:42 1,584.86 1,584.86 1,584.35 1,584.61 3,651.0K
12:43 1,584.68 1,584.90 1,584.54 1,584.90 1,896.3K
12:44 1,584.84 1,584.84 1,584.58 1,584.58 4,030.4K
12:45 1,584.05 1,585.15 1,584.05 1,585.12 14,777.5K
12:46 1,585.48 1,585.86 1,585.48 1,585.85 9,959.1K
12:47 1,586.27 1,588.40 1,586.27 1,588.40 32,144.9K
12:48 1,587.88 1,588.24 1,587.88 1,588.11 9,591.5K
12:49 1,588.03 1,588.03 1,587.43 1,587.43 5,291.4K
12:50 1,587.40 1,588.14 1,587.40 1,587.93 10,476.9K
12:51 1,587.49 1,588.50 1,587.44 1,588.50 5,953.9K
12:52 1,587.92 1,587.92 1,587.69 1,587.69 11,482.0K
12:53 1,586.90 1,587.10 1,586.77 1,587.10 16,602.1K
12:54 1,586.45 1,587.43 1,586.45 1,587.43 6,036.6K
12:55 1,587.13 1,587.79 1,587.00 1,587.79 5,657.8K
12:56 1,587.88 1,588.47 1,587.56 1,587.56 3,396.7K
12:57 1,587.99 1,588.61 1,587.99 1,588.61 6,478.8K
12:58 1,588.54 1,589.22 1,588.41 1,589.22 2,892.2K
12:59 1,589.75 1,589.75 1,589.22 1,589.26 5,389.9K
13:00 1,588.86 1,590.99 1,588.86 1,590.41 8,490.0K
13:01 1,590.80 1,591.89 1,590.80 1,591.89 13,035.8K
13:02 1,592.35 1,593.02 1,592.35 1,592.47 6,288.2K
13:03 1,592.76 1,592.82 1,592.63 1,592.65 4,346.8K
13:04 1,592.73 1,592.73 1,591.08 1,591.08 2,792.6K
13:05 1,591.11 1,591.15 1,590.86 1,591.15 2,844.9K
13:06 1,591.15 1,591.57 1,590.85 1,591.57 6,036.7K
13:07 1,590.78 1,591.03 1,590.72 1,590.72 2,899.6K
13:08 1,590.67 1,591.00 1,589.89 1,589.89 8,632.6K
13:09 1,590.35 1,590.48 1,590.35 1,590.47 3,423.7K
13:10 1,590.39 1,590.56 1,590.27 1,590.56 4,440.2K
13:11 1,590.38 1,590.38 1,590.01 1,590.06 2,810.9K
13:12 1,590.31 1,591.30 1,590.31 1,590.99 2,968.9K
13:13 1,590.99 1,591.25 1,590.28 1,590.28 2,313.8K
13:14 1,590.31 1,590.49 1,590.25 1,590.29 1,777.9K
13:15 1,590.79 1,591.25 1,590.70 1,591.25 3,808.4K
13:16 1,591.67 1,591.81 1,591.66 1,591.76 5,879.1K
13:17 1,592.54 1,592.54 1,591.57 1,591.57 3,054.6K
13:18 1,591.62 1,591.71 1,591.43 1,591.63 1,747.6K
13:19 1,591.63 1,592.85 1,591.63 1,592.85 7,245.8K
13:20 1,593.00 1,593.00 1,592.57 1,592.57 3,512.5K
13:21 1,592.87 1,592.87 1,592.35 1,592.35 2,723.9K
13:22 1,592.68 1,593.31 1,592.68 1,593.31 6,924.0K
13:23 1,593.16 1,594.01 1,593.16 1,593.72 2,253.0K
13:24 1,592.86 1,593.31 1,592.86 1,593.26 1,819.7K
13:25 1,592.97 1,592.97 1,592.11 1,592.63 4,920.5K
13:26 1,592.59 1,592.77 1,591.73 1,592.22 5,985.9K
13:27 1,591.95 1,592.20 1,591.65 1,591.69 1,724.2K
13:28 1,590.65 1,590.70 1,590.26 1,590.26 11,828.7K
13:29 1,590.51 1,591.08 1,590.51 1,590.55 7,194.0K
13:30 1,589.66 1,589.71 1,587.30 1,587.30 21,388.8K
13:31 1,586.54 1,588.72 1,586.54 1,588.72 13,674.7K
13:32 1,587.75 1,589.35 1,587.35 1,589.35 5,213.9K
13:33 1,589.67 1,589.88 1,588.95 1,589.46 7,452.9K
13:34 1,588.81 1,588.81 1,587.22 1,587.22 8,100.1K
13:35 1,587.48 1,588.54 1,587.48 1,588.54 6,810.1K
13:36 1,588.23 1,588.23 1,586.56 1,586.56 12,811.4K
13:37 1,586.45 1,586.45 1,583.83 1,583.88 14,585.6K
13:38 1,583.22 1,583.80 1,582.91 1,582.91 14,930.7K
13:39 1,582.75 1,584.60 1,582.75 1,584.30 3,922.6K
13:40 1,584.18 1,584.61 1,583.84 1,583.84 4,184.9K
13:41 1,583.47 1,583.47 1,583.25 1,583.30 2,254.4K
13:42 1,582.92 1,583.99 1,582.92 1,583.99 1,310.4K
13:43 1,583.58 1,584.60 1,583.58 1,584.57 2,138.4K
13:44 1,584.36 1,585.98 1,584.36 1,585.89 4,169.6K
13:45 1,585.85 1,586.53 1,585.85 1,586.53 968.7K
13:46 1,586.27 1,586.60 1,586.27 1,586.51 2,349.2K
13:47 1,586.47 1,587.04 1,586.47 1,587.04 774.7K
13:48 1,586.88 1,586.97 1,586.81 1,586.97 1,179.4K
13:49 1,586.86 1,586.90 1,586.80 1,586.86 1,855.7K
13:50 1,586.70 1,587.16 1,586.70 1,587.00 2,745.3K
13:51 1,586.58 1,586.58 1,585.74 1,585.84 1,600.1K
13:52 1,585.30 1,586.06 1,585.30 1,586.03 863.0K
13:53 1,585.76 1,587.81 1,585.76 1,587.81 3,216.5K
13:54 1,588.27 1,588.84 1,588.27 1,588.45 1,117.0K
13:55 1,588.40 1,588.51 1,588.40 1,588.49 1,684.7K
13:56 1,588.55 1,588.86 1,588.38 1,588.75 1,227.8K
13:57 1,588.40 1,588.40 1,588.27 1,588.27 357.3K
13:58 1,588.44 1,588.85 1,588.44 1,588.68 2,038.5K
13:59 1,588.66 1,589.14 1,588.66 1,589.14 3,116.4K
14:00 1,589.24 1,589.31 1,589.07 1,589.31 4,325.2K
14:01 1,589.06 1,589.13 1,588.97 1,589.05 1,591.9K
14:02 1,589.03 1,590.23 1,589.03 1,590.23 5,086.3K
14:03 1,590.25 1,590.47 1,590.14 1,590.47 4,270.4K
14:04 1,590.36 1,591.00 1,590.36 1,591.00 6,600.0K
14:05 1,591.16 1,591.28 1,590.89 1,590.95 6,385.5K
14:06 1,590.89 1,590.89 1,590.86 1,590.86 1,360.4K
14:07 1,590.88 1,590.88 1,590.44 1,590.52 2,211.2K
14:08 1,590.52 1,590.60 1,590.50 1,590.50 1,690.8K
14:09 1,590.60 1,591.11 1,590.60 1,591.11 1,205.0K
14:10 1,591.19 1,591.62 1,591.16 1,591.51 1,998.8K
14:11 1,591.32 1,591.32 1,590.91 1,591.23 1,415.1K
14:12 1,590.97 1,591.04 1,590.90 1,590.96 2,184.1K
14:13 1,590.85 1,590.86 1,590.77 1,590.84 678.9K
14:14 1,590.75 1,590.84 1,590.75 1,590.78 667.7K
14:15 1,590.74 1,590.92 1,590.17 1,590.17 3,136.6K
14:16 1,590.10 1,590.37 1,590.10 1,590.37 666.6K
14:17 1,590.47 1,590.47 1,590.31 1,590.31 5,098.7K
14:18 1,590.20 1,590.38 1,590.20 1,590.32 2,076.1K
14:19 1,590.24 1,590.33 1,590.22 1,590.22 2,000.4K
14:20 1,590.30 1,590.46 1,590.30 1,590.37 5,540.4K
14:21 1,590.68 1,591.49 1,590.68 1,591.27 8,586.6K
14:22 1,591.21 1,591.42 1,591.03 1,591.29 3,073.4K
14:23 1,591.42 1,591.52 1,591.10 1,591.10 1,702.6K
14:24 1,591.44 1,591.57 1,591.40 1,591.40 4,438.1K
14:25 1,591.51 1,591.57 1,591.47 1,591.47 1,672.4K
14:26 1,591.47 1,591.91 1,591.47 1,591.91 2,557.0K
14:27 1,591.73 1,591.80 1,591.67 1,591.67 2,637.5K
14:28 1,592.09 1,592.09 1,592.03 1,592.09 2,239.2K
14:29 1,591.99 1,592.27 1,591.99 1,592.22 1,904.8K
14:30 1,592.12 1,592.13 1,592.04 1,592.06 604.2K
14:31 1,592.70 1,593.94 1,592.70 1,593.94 10,993.5K
14:32 1,594.74 1,595.56 1,594.74 1,595.20 11,858.4K
14:33 1,595.15 1,595.22 1,594.96 1,594.96 3,141.1K
14:34 1,595.00 1,595.06 1,594.63 1,594.63 3,844.5K
14:35 1,595.16 1,595.68 1,595.00 1,595.68 11,855.2K
14:36 1,595.94 1,597.00 1,595.94 1,597.00 6,297.0K
14:37 1,596.99 1,597.34 1,596.93 1,596.93 4,213.5K
14:38 1,597.24 1,597.24 1,596.83 1,597.03 6,363.8K
14:39 1,596.89 1,596.89 1,596.50 1,596.50 2,720.9K
14:40 1,596.38 1,596.63 1,596.26 1,596.63 13,435.4K
14:41 1,596.00 1,596.47 1,596.00 1,596.47 3,294.8K
14:42 1,596.91 1,597.72 1,596.85 1,597.51 24,922.0K
14:43 1,597.25 1,597.53 1,597.25 1,597.43 9,015.7K
14:44 1,596.97 1,598.60 1,596.97 1,598.20 11,319.1K
14:45 1,598.67 1,599.38 1,598.55 1,599.17 11,320.0K
14:46 1,598.48 1,599.28 1,598.48 1,599.26 14,083.2K
14:47 1,599.35 1,599.35 1,598.55 1,598.55 4,262.5K
14:48 1,598.85 1,598.85 1,598.20 1,598.20 5,983.7K
14:49 1,597.93 1,598.79 1,597.93 1,598.79 5,123.4K
14:50 1,599.21 1,599.21 1,598.17 1,598.19 5,679.9K
14:51 1,598.28 1,599.68 1,598.28 1,599.68 37,488.3K
14:52 1,600.46 1,600.46 1,599.78 1,599.96 13,730.5K
14:53 1,599.73 1,599.89 1,599.64 1,599.89 7,891.0K
14:54 1,600.05 1,600.69 1,600.05 1,600.69 8,751.5K
14:55 1,600.69 1,601.16 1,600.69 1,601.16 6,650.7K
14:56 1,600.97 1,601.10 1,600.97 1,601.10 8,192.2K
14:57 1,601.35 1,601.41 1,601.00 1,601.34 8,110.3K
14:58 1,601.32 1,601.79 1,601.32 1,601.79 9,458.9K
14:59 1,601.66 1,601.66 1,601.46 1,601.46 5,133.4K
15:00 1,601.24 1,601.54 1,601.14 1,601.54 4,856.6K
15:01 1,601.55 1,601.55 1,600.92 1,600.92 11,159.9K
15:02 1,601.02 1,601.21 1,600.87 1,600.87 4,287.6K
15:03 1,600.62 1,600.63 1,600.05 1,600.05 12,892.6K
15:04 1,599.51 1,600.09 1,599.22 1,599.66 17,626.8K
15:05 1,600.20 1,600.20 1,599.57 1,599.57 3,646.6K
15:06 1,600.05 1,600.05 1,599.56 1,599.56 5,722.1K
15:07 1,599.54 1,599.68 1,599.53 1,599.68 2,718.7K
15:08 1,599.60 1,599.60 1,599.30 1,599.51 2,239.2K
15:09 1,599.34 1,599.64 1,599.10 1,599.64 1,690.3K
15:10 1,599.79 1,600.89 1,599.52 1,600.89 8,963.5K
15:11 1,601.13 1,601.13 1,600.64 1,600.67 15,302.9K
15:12 1,600.82 1,600.82 1,599.98 1,600.01 4,621.5K
15:13 1,600.04 1,600.24 1,600.04 1,600.04 2,268.5K
15:14 1,599.95 1,599.95 1,599.43 1,599.43 1,885.5K
15:15 1,599.22 1,599.30 1,599.10 1,599.30 1,160.0K
15:16 1,599.20 1,599.36 1,599.12 1,599.12 2,291.7K
15:17 1,599.24 1,599.24 1,598.39 1,598.39 3,154.5K
15:18 1,598.22 1,598.33 1,597.55 1,597.55 9,236.6K
15:19 1,597.24 1,597.30 1,596.89 1,597.30 3,745.5K
15:20 1,597.11 1,597.70 1,597.11 1,597.70 1,766.6K
15:21 1,597.83 1,598.78 1,597.83 1,598.78 3,309.1K
15:22 1,598.78 1,598.96 1,598.58 1,598.96 3,442.4K
15:23 1,599.93 1,600.12 1,599.93 1,600.05 7,680.4K
15:24 1,600.36 1,600.87 1,599.92 1,600.87 3,427.2K
15:25 1,600.59 1,601.43 1,600.59 1,601.43 1,407.4K
15:26 1,601.15 1,601.15 1,600.89 1,600.92 7,085.3K
15:27 1,600.95 1,602.13 1,600.95 1,602.13 6,851.6K
15:28 1,602.15 1,602.26 1,601.87 1,602.05 3,186.8K
15:29 1,602.00 1,602.00 1,601.80 1,601.80 5,124.1K
15:30 1,601.74 1,601.74 1,601.48 1,601.48 1,149.8K
15:31 1,601.07 1,601.22 1,600.92 1,600.92 848.0K
15:32 1,600.73 1,600.78 1,600.66 1,600.78 1,313.6K
15:33 1,600.75 1,600.88 1,600.42 1,600.69 4,419.7K
15:34 1,600.72 1,600.87 1,600.72 1,600.87 4,298.7K
15:35 1,601.04 1,601.45 1,600.89 1,601.38 10,693.2K
15:36 1,601.56 1,601.72 1,601.06 1,601.06 5,725.6K
15:37 1,601.19 1,601.64 1,601.19 1,601.37 4,548.5K
15:38 1,601.50 1,602.19 1,601.50 1,602.19 7,463.0K
15:39 1,601.80 1,601.80 1,601.28 1,601.28 5,231.2K
15:40 1,600.93 1,600.93 1,600.45 1,600.49 7,795.0K
15:41 1,600.58 1,600.71 1,600.58 1,600.70 1,944.2K
15:42 1,600.67 1,601.04 1,600.67 1,601.04 951.1K
15:43 1,601.22 1,601.75 1,600.60 1,601.75 3,004.7K
15:44 1,602.29 1,602.29 1,601.85 1,601.85 6,155.5K
15:45 1,601.84 1,601.84 1,601.27 1,601.37 4,228.0K
15:46 1,601.39 1,601.43 1,601.24 1,601.28 5,725.2K
15:47 1,601.40 1,601.67 1,601.40 1,601.50 1,779.5K
15:48 1,601.60 1,601.60 1,601.20 1,601.51 3,261.4K
15:49 1,601.66 1,601.66 1,601.08 1,601.08 2,588.3K
15:50 1,600.98 1,600.98 1,600.06 1,600.06 5,329.2K
15:51 1,600.10 1,600.10 1,599.64 1,599.64 1,954.7K
15:52 1,599.53 1,599.83 1,599.53 1,599.66 16,568.6K
15:53 1,599.66 1,599.90 1,599.66 1,599.78 772.8K
15:54 1,599.44 1,599.70 1,599.44 1,599.65 1,954.7K
15:55 1,599.82 1,600.40 1,599.68 1,600.40 2,728.9K
15:56 1,600.49 1,600.59 1,600.36 1,600.59 4,485.5K
15:57 1,600.72 1,601.72 1,600.72 1,601.72 4,457.6K
15:58 1,601.93 1,602.72 1,601.93 1,602.59 4,544.7K
15:59 1,602.66 1,602.86 1,602.57 1,602.57 2,597.6K
16:00 1,602.64 1,602.75 1,602.50 1,602.50 2,910.9K
16:01 1,602.17 1,602.38 1,602.17 1,602.19 1,033.0K
16:02 1,602.26 1,602.26 1,601.36 1,601.36 4,408.5K
16:03 1,601.03 1,601.22 1,600.96 1,600.96 1,462.5K
16:04 1,601.08 1,601.08 1,600.62 1,600.62 872.8K
16:05 1,600.64 1,601.13 1,600.64 1,601.13 1,643.6K
16:06 1,601.68 1,601.68 1,601.08 1,601.46 4,674.5K
16:07 1,601.26 1,601.26 1,600.52 1,600.52 2,474.3K
16:08 1,600.35 1,601.79 1,600.35 1,601.79 6,494.6K
16:09 1,601.49 1,601.49 1,601.11 1,601.34 8,991.6K
16:10 1,601.50 1,604.75 1,601.50 1,604.75 13,617.1K
16:11 1,605.16 1,605.96 1,605.16 1,605.96 4,642.5K
16:12 1,606.18 1,606.85 1,606.18 1,606.48 11,755.4K
16:13 1,606.61 1,606.66 1,606.12 1,606.12 6,668.6K
16:14 1,606.29 1,606.66 1,606.29 1,606.66 2,418.0K
16:15 1,605.97 1,606.14 1,605.61 1,605.61 2,429.1K
16:16 1,605.81 1,605.81 1,605.60 1,605.62 922.3K
16:17 1,605.75 1,606.27 1,605.75 1,606.13 2,632.5K
16:18 1,606.33 1,606.33 1,605.79 1,605.79 1,533.5K
16:19 1,605.89 1,606.08 1,605.83 1,605.83 2,790.4K
16:20 1,605.70 1,606.28 1,605.70 1,605.77 1,930.3K
16:21 1,605.79 1,605.85 1,605.74 1,605.74 897.0K
16:22 1,605.50 1,605.70 1,605.20 1,605.20 2,063.2K
16:23 1,605.20 1,606.01 1,605.07 1,606.01 3,361.4K
16:24 1,606.25 1,607.65 1,606.25 1,607.65 5,539.0K
16:25 1,607.39 1,607.39 1,607.03 1,607.36 6,608.9K
16:26 1,607.11 1,607.15 1,606.44 1,606.44 2,701.1K
16:27 1,606.41 1,606.52 1,605.87 1,605.87 10,854.6K
16:28 1,605.92 1,605.92 1,605.61 1,605.69 9,032.5K
16:29 1,605.51 1,605.98 1,604.83 1,604.83 1,605.4K
16:30 1,605.19 1,605.37 1,604.37 1,604.37 3,034.3K
16:31 1,604.54 1,604.69 1,604.20 1,604.69 6,433.6K
16:32 1,604.51 1,604.51 1,604.10 1,604.26 7,358.8K
16:33 1,604.83 1,605.28 1,604.83 1,605.28 1,646.9K
16:34 1,604.79 1,605.31 1,604.79 1,605.31 4,194.9K
16:35 1,605.53 1,605.88 1,605.53 1,605.88 5,657.1K
16:36 1,605.84 1,606.74 1,605.84 1,606.58 10,585.5K
16:37 1,606.73 1,606.82 1,606.65 1,606.65 3,593.3K
16:38 1,607.23 1,607.49 1,607.15 1,607.49 7,916.9K
16:39 1,607.52 1,608.02 1,607.52 1,608.02 5,076.8K
16:40 1,607.91 1,608.41 1,607.91 1,608.41 2,432.5K
16:41 1,608.14 1,608.59 1,608.14 1,608.46 5,802.4K
16:42 1,608.42 1,608.58 1,608.42 1,608.51 2,999.6K
16:43 1,608.66 1,608.66 1,607.09 1,607.09 4,672.8K
16:44 1,607.13 1,607.54 1,607.03 1,607.03 2,960.3K
16:45 1,606.82 1,607.00 1,606.61 1,606.62 4,870.2K
16:46 1,607.05 1,607.05 1,606.77 1,606.84 3,013.7K
16:47 1,606.51 1,607.02 1,606.51 1,607.02 9,866.2K
16:48 1,606.60 1,606.60 1,606.34 1,606.55 2,700.1K
16:49 1,605.74 1,605.74 1,605.52 1,605.52 4,608.2K
16:50 1,605.76 1,606.01 1,605.56 1,605.56 1,969.2K
16:51 1,605.46 1,605.56 1,603.72 1,603.72 15,891.7K
16:52 1,603.30 1,603.30 1,602.53 1,602.53 8,389.5K
16:53 1,602.63 1,602.86 1,602.57 1,602.86 5,479.2K
16:54 1,602.74 1,604.33 1,602.74 1,604.33 8,602.9K
16:55 1,604.15 1,604.15 1,603.80 1,603.80 1,128.1K
16:56 1,604.11 1,604.19 1,603.95 1,604.19 1,783.8K
16:57 1,604.32 1,604.32 1,603.70 1,603.70 2,576.1K
16:58 1,604.02 1,604.64 1,604.02 1,604.64 7,024.8K
16:59 1,604.64 1,604.70 1,604.39 1,604.39 668.3K
17:00 1,604.25 1,604.89 1,604.25 1,604.89 1,406.8K
17:01 1,605.02 1,605.02 1,604.28 1,604.28 2,574.5K
17:02 1,604.60 1,604.65 1,604.25 1,604.25 1,995.6K
17:03 1,604.33 1,604.56 1,604.33 1,604.37 2,034.5K
17:04 1,604.94 1,605.21 1,604.94 1,605.21 3,321.4K
17:05 1,605.68 1,606.74 1,605.68 1,606.74 8,383.1K
17:06 1,606.72 1,606.87 1,606.51 1,606.51 5,893.4K
17:07 1,606.37 1,606.60 1,606.29 1,606.60 5,650.0K
17:08 1,606.69 1,606.79 1,606.61 1,606.61 14,209.8K
17:09 1,606.61 1,606.76 1,606.41 1,606.76 1,178.2K
17:10 1,606.52 1,606.75 1,606.52 1,606.75 4,073.4K
17:11 1,606.99 1,606.99 1,606.58 1,606.66 1,517.9K
17:12 1,606.51 1,606.77 1,606.44 1,606.77 2,849.7K
17:13 1,606.76 1,606.82 1,606.75 1,606.82 1,396.1K
17:14 1,606.62 1,606.62 1,606.18 1,606.21 9,565.4K
17:15 1,606.06 1,606.19 1,606.06 1,606.11 1,133.5K
17:16 1,605.97 1,605.97 1,605.24 1,605.24 3,843.6K
17:17 1,604.74 1,604.77 1,604.66 1,604.77 4,013.2K
17:18 1,604.82 1,604.89 1,604.79 1,604.89 1,829.2K
17:19 1,604.65 1,604.71 1,604.36 1,604.36 2,048.3K
17:20 1,604.35 1,604.45 1,604.22 1,604.32 2,403.4K
17:21 1,604.53 1,604.53 1,604.24 1,604.24 864.1K
17:22 1,604.28 1,604.41 1,604.20 1,604.20 301.3K
17:23 1,604.37 1,604.37 1,604.05 1,604.35 465.6K
17:24 1,604.13 1,604.75 1,604.13 1,604.75 1,367.4K
17:25 1,604.48 1,604.67 1,604.37 1,604.37 785.7K
17:26 1,604.37 1,604.37 1,603.61 1,603.61 2,085.0K
17:27 1,603.28 1,603.28 1,603.02 1,603.02 3,445.8K
17:28 1,602.88 1,603.06 1,602.24 1,602.24 3,511.6K
17:29 1,602.24 1,603.24 1,602.18 1,603.24 2,358.3K
17:30 1,602.94 1,603.23 1,602.72 1,603.23 3,363.6K
17:31 1,603.59 1,603.89 1,603.59 1,603.83 2,730.0K
17:32 1,603.79 1,604.28 1,603.79 1,603.85 2,157.5K
17:33 1,603.92 1,604.48 1,603.92 1,604.01 975.5K
17:34 1,603.88 1,604.18 1,603.79 1,603.79 1,170.7K
17:35 1,603.50 1,603.78 1,603.35 1,603.78 1,535.7K
17:36 1,603.91 1,603.91 1,603.65 1,603.65 611.8K
17:37 1,603.46 1,603.63 1,603.46 1,603.63 174.7K
17:38 1,603.82 1,604.02 1,603.81 1,604.02 2,666.3K
17:39 1,603.97 1,604.17 1,603.91 1,604.17 1,490.4K
17:40 1,604.23 1,604.45 1,604.23 1,604.45 3,936.0K
17:41 1,604.38 1,605.31 1,604.38 1,604.85 1,938.8K
17:42 1,604.97 1,605.61 1,604.97 1,605.61 4,517.9K
17:43 1,606.35 1,606.55 1,606.35 1,606.44 5,743.8K
17:44 1,606.60 1,607.39 1,606.60 1,607.39 4,178.9K
17:45 1,606.93 1,606.93 1,606.54 1,606.54 1,357.3K
17:46 1,606.62 1,607.10 1,606.59 1,607.10 4,020.9K
17:47 1,607.24 1,607.63 1,606.98 1,607.63 2,509.7K
17:48 1,607.86 1,607.86 1,607.48 1,607.48 1,489.2K
17:49 1,607.19 1,607.19 1,606.72 1,606.92 1,148.9K
17:50 1,606.64 1,606.64 1,606.32 1,606.32 1,854.3K
17:51 1,606.21 1,606.70 1,606.21 1,606.70 1,665.9K
17:52 1,606.88 1,607.01 1,606.88 1,606.91 314.6K
17:53 1,605.56 1,605.56 1,605.11 1,605.24 6,747.7K
17:54 1,605.17 1,605.17 1,604.99 1,605.16 897.4K
17:55 1,604.32 1,604.32 1,603.97 1,603.97 5,468.2K
17:56 1,604.21 1,604.43 1,604.18 1,604.18 3,920.2K
17:57 1,604.18 1,604.20 1,603.69 1,604.05 8,064.5K
17:58 1,604.27 1,605.64 1,604.27 1,605.59 1,691.0K
17:59 1,605.84 1,606.12 1,605.84 1,606.12 4,337.0K
18:00 1,605.97 1,605.97 1,605.52 1,605.52 1,362.2K
18:01 1,605.39 1,605.76 1,605.22 1,605.22 2,354.0K
18:02 1,604.91 1,605.08 1,604.61 1,605.08 6,446.4K
18:03 1,605.63 1,605.63 1,604.12 1,604.12 37,908.2K
18:04 1,603.36 1,603.36 1,602.81 1,602.92 29,598.4K
18:05 1,603.13 1,603.57 1,603.13 1,603.52 11,313.2K
18:06 1,603.77 1,603.96 1,603.15 1,603.15 3,138.8K
18:07 1,602.85 1,603.27 1,602.85 1,603.27 5,501.7K
18:08 1,603.43 1,603.45 1,602.56 1,602.84 3,630.3K
18:09 1,602.55 1,602.55 1,600.03 1,600.03 13,020.2K
18:10 1,600.39 1,601.70 1,600.39 1,601.70 7,661.0K
18:11 1,601.71 1,601.71 1,601.39 1,601.63 8,090.4K
18:12 1,602.15 1,602.87 1,602.15 1,602.22 6,157.7K
18:13 1,601.96 1,601.96 1,601.80 1,601.80 1,263.5K
18:14 1,602.16 1,603.77 1,602.16 1,603.26 10,087.1K
18:15 1,603.36 1,603.36 1,602.39 1,602.39 4,587.2K
18:16 1,602.10 1,603.12 1,602.10 1,603.12 1,994.2K
18:17 1,603.31 1,603.52 1,603.31 1,603.52 2,106.5K
18:18 1,603.43 1,603.43 1,603.04 1,603.04 1,009.8K
18:19 1,603.50 1,603.50 1,602.51 1,602.51 3,999.9K
18:20 1,600.19 1,601.05 1,599.23 1,601.05 45,893.1K
18:21 1,602.24 1,602.43 1,601.99 1,602.43 22,706.2K
18:22 1,602.54 1,602.94 1,602.54 1,602.84 5,977.6K
18:23 1,602.61 1,603.60 1,602.61 1,603.57 3,260.6K
18:24 1,603.50 1,603.50 1,603.09 1,603.45 6,216.2K
18:25 1,603.82 1,603.86 1,603.38 1,603.44 3,494.5K
18:26 1,603.43 1,603.43 1,602.35 1,602.35 3,113.5K
18:27 1,602.25 1,603.58 1,602.25 1,603.58 5,541.7K
18:28 1,603.89 1,604.05 1,603.71 1,603.77 3,273.8K
18:29 1,603.77 1,603.85 1,603.77 1,603.85 1,247.0K
18:30 1,604.09 1,604.09 1,603.21 1,603.21 3,563.0K
18:31 1,602.65 1,602.92 1,602.54 1,602.86 2,752.0K
18:32 1,603.12 1,603.75 1,602.81 1,603.75 3,929.4K
18:33 1,603.67 1,603.86 1,603.66 1,603.66 4,243.0K
18:34 1,603.42 1,603.56 1,602.83 1,602.83 8,127.6K
18:35 1,603.28 1,603.54 1,602.87 1,602.87 5,914.1K
18:36 1,601.77 1,602.73 1,601.77 1,602.61 3,698.2K
18:37 1,602.17 1,603.67 1,602.17 1,603.67 4,757.4K
18:38 1,603.82 1,603.97 1,603.56 1,603.97 4,393.4K
18:39 1,604.15 1,604.15 1,603.90 1,603.90 4,869.0K
18:40 1,603.67 1,603.67 1,603.67 1,603.67 445.0K
18:51 1,602.38 1,602.38 1,602.38 1,602.38 6,174.6K
23:49 1,602.38 1,602.38 1,602.38 1,602.38 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available