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 1,525.78 1,526.24 1,525.66 1,526.24 1,317.6K
09:51 1,528.26 1,528.56 1,528.26 1,528.56 505.2K
09:52 1,528.70 1,528.71 1,528.69 1,528.71 36.8K
09:53 1,528.55 1,528.55 1,528.16 1,528.32 143.8K
09:54 1,528.32 1,528.71 1,528.32 1,528.71 47.5K
09:55 1,528.72 1,529.28 1,528.55 1,529.28 220.2K
09:56 1,528.96 1,529.02 1,528.83 1,528.83 599.4K
09:57 1,528.70 1,529.45 1,528.70 1,529.45 74.0K
09:58 1,529.25 1,529.25 1,528.76 1,528.76 388.0K
09:59 1,529.40 1,530.17 1,529.40 1,530.14 4,187.0K
10:00 1,530.24 1,530.87 1,529.70 1,530.87 1,738.6K
10:01 1,531.79 1,531.79 1,530.90 1,530.90 5,759.4K
10:02 1,530.88 1,530.88 1,529.67 1,530.02 4,087.6K
10:03 1,529.64 1,530.45 1,529.64 1,530.45 2,982.1K
10:04 1,530.79 1,530.79 1,528.64 1,528.64 6,573.2K
10:05 1,528.57 1,529.81 1,528.45 1,529.81 3,425.8K
10:06 1,529.59 1,529.59 1,529.11 1,529.35 2,016.7K
10:07 1,529.47 1,529.47 1,528.63 1,528.63 4,104.2K
10:08 1,529.18 1,529.51 1,528.41 1,529.51 3,524.6K
10:09 1,531.13 1,532.14 1,531.13 1,532.02 6,641.5K
10:10 1,531.66 1,534.24 1,531.66 1,534.24 4,840.3K
10:11 1,533.65 1,533.65 1,532.89 1,532.89 3,170.2K
10:12 1,532.93 1,533.22 1,532.55 1,532.65 4,312.5K
10:13 1,532.58 1,532.58 1,530.79 1,530.79 3,371.5K
10:14 1,530.90 1,530.90 1,530.28 1,530.32 616.5K
10:15 1,530.62 1,531.21 1,528.91 1,528.92 3,376.8K
10:16 1,528.85 1,530.07 1,528.85 1,530.07 1,480.1K
10:17 1,530.26 1,530.26 1,529.66 1,529.66 637.5K
10:18 1,530.17 1,530.98 1,530.17 1,530.97 4,558.1K
10:19 1,530.41 1,530.49 1,530.30 1,530.43 1,332.5K
10:20 1,530.24 1,531.12 1,529.27 1,531.12 925.0K
10:21 1,531.26 1,531.91 1,531.10 1,531.91 940.9K
10:22 1,532.35 1,532.35 1,532.05 1,532.23 1,982.4K
10:23 1,532.50 1,532.50 1,532.31 1,532.33 3,853.2K
10:24 1,531.38 1,532.55 1,531.38 1,532.49 3,381.4K
10:25 1,532.18 1,533.83 1,532.18 1,533.83 3,344.2K
10:26 1,534.01 1,534.01 1,533.80 1,534.00 1,672.0K
10:27 1,533.29 1,533.29 1,531.59 1,531.59 1,116.4K
10:28 1,531.34 1,532.02 1,530.91 1,532.02 925.9K
10:29 1,531.73 1,531.73 1,530.74 1,530.85 1,747.9K
10:30 1,530.90 1,531.32 1,530.90 1,531.30 1,361.2K
10:31 1,530.96 1,531.80 1,530.96 1,531.80 2,501.0K
10:32 1,531.74 1,532.34 1,531.74 1,532.34 1,777.3K
10:33 1,532.19 1,532.19 1,531.30 1,531.30 394.4K
10:34 1,531.32 1,531.91 1,530.94 1,530.94 1,469.5K
10:35 1,530.70 1,531.06 1,530.70 1,531.06 865.3K
10:36 1,531.32 1,531.97 1,531.24 1,531.24 874.5K
10:37 1,531.25 1,531.25 1,529.69 1,529.69 1,915.5K
10:38 1,529.62 1,529.62 1,528.57 1,529.27 2,382.1K
10:39 1,529.08 1,529.08 1,528.92 1,528.94 1,197.9K
10:40 1,528.83 1,528.83 1,528.49 1,528.75 1,459.4K
10:41 1,528.83 1,528.87 1,528.69 1,528.86 899.5K
10:42 1,528.42 1,528.42 1,527.77 1,528.10 5,445.8K
10:43 1,528.39 1,529.14 1,528.39 1,529.14 7,718.5K
10:44 1,529.57 1,531.01 1,529.57 1,531.01 2,871.1K
10:45 1,531.07 1,531.25 1,531.07 1,531.25 5,731.7K
10:46 1,531.94 1,532.02 1,531.42 1,532.02 3,184.8K
10:47 1,531.94 1,532.08 1,531.61 1,532.08 6,614.8K
10:48 1,533.18 1,533.18 1,532.62 1,532.62 4,014.9K
10:49 1,532.73 1,533.03 1,532.65 1,533.03 1,689.9K
10:50 1,532.44 1,532.44 1,531.34 1,531.34 1,560.3K
10:51 1,531.62 1,531.74 1,530.50 1,530.50 2,027.6K
10:52 1,530.39 1,530.39 1,528.77 1,528.77 4,803.4K
10:53 1,528.06 1,528.41 1,528.06 1,528.41 6,315.7K
10:54 1,529.28 1,529.70 1,529.28 1,529.55 1,565.5K
10:55 1,529.51 1,529.51 1,528.55 1,528.80 1,122.6K
10:56 1,528.92 1,529.18 1,528.92 1,529.05 1,046.4K
10:57 1,529.27 1,529.27 1,527.61 1,527.61 3,884.2K
10:58 1,527.56 1,527.86 1,527.34 1,527.34 10,779.0K
10:59 1,527.39 1,527.65 1,527.31 1,527.65 830.7K
11:00 1,527.43 1,528.18 1,527.43 1,528.18 1,585.3K
11:01 1,528.14 1,528.50 1,528.14 1,528.25 649.2K
11:02 1,527.60 1,527.92 1,527.11 1,527.92 2,293.5K
11:03 1,528.08 1,528.08 1,527.52 1,527.97 804.0K
11:04 1,528.13 1,528.83 1,528.13 1,528.83 1,424.9K
11:05 1,528.72 1,529.73 1,528.72 1,528.88 3,390.6K
11:06 1,529.31 1,529.53 1,529.20 1,529.20 1,311.3K
11:07 1,529.46 1,529.55 1,529.38 1,529.38 411.6K
11:08 1,529.19 1,529.58 1,529.02 1,529.06 1,903.2K
11:09 1,529.37 1,529.51 1,529.12 1,529.51 1,899.8K
11:10 1,528.93 1,528.93 1,528.39 1,528.39 2,720.1K
11:11 1,528.64 1,529.51 1,528.64 1,529.51 684.7K
11:12 1,530.10 1,530.14 1,529.91 1,530.14 1,001.6K
11:13 1,530.02 1,531.28 1,530.02 1,531.28 2,590.3K
11:14 1,531.00 1,531.54 1,531.00 1,531.54 1,180.3K
11:15 1,531.86 1,531.99 1,531.50 1,531.99 2,629.6K
11:16 1,531.35 1,531.96 1,531.35 1,531.87 2,263.7K
11:17 1,531.83 1,531.83 1,531.00 1,531.05 3,600.1K
11:18 1,531.18 1,532.09 1,531.18 1,532.09 1,759.9K
11:19 1,531.81 1,531.81 1,530.73 1,531.04 3,324.9K
11:20 1,531.25 1,531.25 1,529.94 1,529.94 1,305.0K
11:21 1,530.00 1,530.59 1,530.00 1,530.55 5,365.6K
11:22 1,530.11 1,531.05 1,530.11 1,531.05 6,069.9K
11:23 1,531.17 1,531.17 1,530.59 1,530.81 1,627.5K
11:24 1,530.70 1,530.70 1,530.54 1,530.70 621.3K
11:25 1,530.37 1,530.37 1,527.87 1,527.87 3,667.3K
11:26 1,528.21 1,528.59 1,528.21 1,528.59 1,258.1K
11:27 1,528.58 1,529.14 1,528.58 1,529.14 1,709.8K
11:28 1,529.03 1,529.35 1,528.99 1,528.99 1,127.6K
11:29 1,528.68 1,528.88 1,528.55 1,528.88 515.3K
11:30 1,528.72 1,528.72 1,528.56 1,528.56 1,955.0K
11:31 1,528.90 1,529.73 1,528.90 1,529.73 1,414.3K
11:32 1,529.86 1,530.28 1,529.86 1,530.25 996.0K
11:33 1,530.33 1,530.53 1,530.33 1,530.46 1,355.5K
11:34 1,530.44 1,530.96 1,530.44 1,530.50 2,458.5K
11:35 1,530.10 1,530.41 1,529.91 1,529.91 1,480.4K
11:36 1,530.23 1,530.27 1,530.17 1,530.17 1,473.9K
11:37 1,530.13 1,530.37 1,529.61 1,529.61 2,441.3K
11:38 1,529.90 1,530.15 1,529.79 1,530.15 1,069.8K
11:39 1,530.52 1,530.52 1,530.04 1,530.04 786.0K
11:40 1,530.13 1,530.24 1,530.00 1,530.24 871.4K
11:41 1,530.04 1,530.20 1,530.01 1,530.20 295.3K
11:42 1,530.11 1,530.17 1,529.95 1,529.95 1,115.5K
11:43 1,530.02 1,530.22 1,530.02 1,530.22 562.2K
11:44 1,530.01 1,530.25 1,530.01 1,530.14 2,408.3K
11:45 1,529.93 1,530.17 1,529.93 1,530.17 673.5K
11:46 1,530.09 1,530.09 1,529.78 1,529.78 648.1K
11:47 1,529.01 1,529.57 1,529.01 1,529.51 706.0K
11:48 1,529.15 1,529.15 1,528.89 1,529.03 441.6K
11:49 1,529.26 1,529.26 1,528.81 1,528.81 366.5K
11:50 1,529.12 1,529.36 1,528.92 1,529.12 834.4K
11:51 1,529.14 1,530.14 1,529.14 1,530.14 876.3K
11:52 1,530.19 1,530.19 1,529.97 1,529.97 386.8K
11:53 1,530.21 1,530.21 1,529.93 1,529.99 1,085.6K
11:54 1,530.08 1,530.23 1,530.03 1,530.22 2,392.2K
11:55 1,530.06 1,530.31 1,530.06 1,530.11 769.2K
11:56 1,529.69 1,529.69 1,529.25 1,529.25 894.0K
11:57 1,529.37 1,529.37 1,528.95 1,529.03 248.1K
11:58 1,528.63 1,528.64 1,528.62 1,528.62 3,819.8K
11:59 1,528.58 1,528.96 1,528.58 1,528.84 536.5K
12:00 1,528.90 1,529.23 1,528.56 1,528.56 7,046.9K
12:01 1,528.63 1,528.63 1,527.96 1,527.96 680.3K
12:02 1,528.19 1,529.00 1,528.19 1,529.00 1,058.6K
12:03 1,529.07 1,530.63 1,529.07 1,530.63 3,004.6K
12:04 1,530.74 1,530.74 1,530.36 1,530.70 798.0K
12:05 1,530.55 1,531.00 1,530.55 1,531.00 1,791.5K
12:06 1,530.95 1,531.00 1,530.87 1,531.00 928.3K
12:07 1,530.79 1,530.92 1,529.80 1,529.95 1,277.9K
12:08 1,529.74 1,529.99 1,529.74 1,529.88 443.6K
12:09 1,530.13 1,530.32 1,529.35 1,529.74 4,664.3K
12:10 1,529.05 1,529.70 1,529.05 1,529.70 3,530.0K
12:11 1,529.98 1,529.98 1,528.96 1,528.96 1,468.2K
12:12 1,528.51 1,528.75 1,527.58 1,527.65 2,312.8K
12:13 1,527.77 1,528.21 1,527.77 1,528.09 1,888.2K
12:14 1,527.79 1,527.96 1,527.52 1,527.96 1,332.5K
12:15 1,527.72 1,528.15 1,527.72 1,527.87 1,164.9K
12:16 1,527.61 1,528.16 1,527.61 1,528.16 663.2K
12:17 1,528.23 1,529.14 1,528.23 1,529.14 214.6K
12:18 1,529.91 1,529.91 1,529.37 1,529.37 686.4K
12:19 1,529.66 1,529.91 1,529.65 1,529.91 1,946.2K
12:20 1,529.19 1,529.84 1,529.01 1,529.01 547.4K
12:21 1,529.08 1,529.48 1,529.08 1,529.48 1,761.9K
12:22 1,529.52 1,529.68 1,529.52 1,529.58 483.8K
12:23 1,529.41 1,529.41 1,528.01 1,528.01 1,428.5K
12:24 1,527.96 1,528.25 1,527.67 1,527.67 1,694.9K
12:25 1,528.05 1,528.11 1,527.80 1,527.80 915.7K
12:26 1,527.98 1,528.11 1,527.77 1,527.77 330.6K
12:27 1,527.96 1,527.96 1,527.60 1,527.60 206.5K
12:28 1,527.86 1,528.32 1,527.86 1,528.32 286.2K
12:29 1,528.22 1,528.62 1,528.22 1,528.46 1,069.5K
12:30 1,528.45 1,528.45 1,528.19 1,528.23 402.6K
12:31 1,528.52 1,529.13 1,528.52 1,529.13 1,283.5K
12:32 1,529.19 1,530.17 1,529.19 1,530.17 536.6K
12:33 1,530.17 1,531.24 1,530.17 1,531.24 740.8K
12:34 1,531.15 1,531.15 1,529.96 1,530.20 667.5K
12:35 1,530.00 1,530.07 1,529.92 1,529.92 10,777.2K
12:36 1,529.53 1,529.68 1,529.32 1,529.32 1,014.8K
12:37 1,529.22 1,529.22 1,529.18 1,529.18 792.3K
12:38 1,529.36 1,529.36 1,528.72 1,528.72 1,584.8K
12:39 1,528.87 1,529.08 1,528.82 1,528.82 534.7K
12:40 1,528.89 1,528.90 1,527.91 1,527.91 1,374.0K
12:41 1,527.83 1,528.32 1,527.74 1,527.92 426.4K
12:42 1,528.05 1,528.87 1,528.05 1,528.87 721.6K
12:43 1,528.72 1,528.87 1,528.44 1,528.44 544.6K
12:44 1,529.16 1,529.23 1,529.12 1,529.21 608.1K
12:45 1,529.62 1,530.41 1,529.57 1,530.41 2,058.5K
12:46 1,530.35 1,530.35 1,530.14 1,530.14 1,239.5K
12:47 1,529.87 1,529.87 1,529.29 1,529.44 747.8K
12:48 1,529.38 1,529.87 1,529.21 1,529.21 880.2K
12:49 1,529.36 1,529.63 1,528.84 1,528.84 3,379.6K
12:50 1,528.70 1,528.70 1,527.53 1,527.53 1,645.0K
12:51 1,527.52 1,527.52 1,526.96 1,527.29 3,325.3K
12:52 1,527.16 1,527.92 1,527.16 1,527.60 2,462.6K
12:53 1,527.56 1,527.94 1,527.56 1,527.84 744.2K
12:54 1,527.65 1,528.12 1,527.56 1,528.10 1,054.1K
12:55 1,528.38 1,528.38 1,528.05 1,528.05 163.4K
12:56 1,528.21 1,528.21 1,527.56 1,527.68 3,511.9K
12:57 1,527.68 1,528.16 1,527.68 1,528.16 3,387.6K
12:58 1,528.29 1,528.29 1,527.88 1,528.15 1,660.8K
12:59 1,528.05 1,528.25 1,527.62 1,527.62 2,112.3K
13:00 1,527.52 1,527.52 1,527.24 1,527.51 333.1K
13:01 1,527.44 1,527.61 1,527.42 1,527.58 732.5K
13:02 1,527.82 1,527.86 1,527.78 1,527.78 1,235.8K
13:03 1,528.20 1,528.63 1,528.20 1,528.50 1,980.3K
13:04 1,529.43 1,529.96 1,529.43 1,529.96 2,927.6K
13:05 1,530.23 1,530.23 1,528.67 1,528.67 1,103.6K
13:06 1,528.31 1,528.37 1,527.65 1,528.25 866.6K
13:07 1,527.55 1,528.17 1,527.55 1,528.17 970.1K
13:08 1,527.99 1,528.20 1,527.99 1,528.13 491.3K
13:09 1,528.18 1,528.18 1,527.38 1,527.44 937.7K
13:10 1,527.44 1,527.59 1,527.42 1,527.59 668.0K
13:11 1,527.13 1,527.16 1,526.91 1,527.07 1,115.3K
13:12 1,526.58 1,526.58 1,526.13 1,526.18 1,047.8K
13:13 1,526.24 1,526.82 1,526.24 1,526.77 1,415.8K
13:14 1,526.17 1,526.69 1,526.17 1,526.26 1,499.4K
13:15 1,526.49 1,526.84 1,526.49 1,526.84 1,031.0K
13:16 1,526.70 1,526.70 1,525.67 1,525.79 1,484.6K
13:17 1,525.57 1,525.68 1,525.54 1,525.54 2,444.0K
13:18 1,525.49 1,525.61 1,525.39 1,525.39 643.4K
13:19 1,525.48 1,525.87 1,525.48 1,525.65 2,154.4K
13:20 1,525.82 1,526.42 1,525.82 1,526.24 1,670.5K
13:21 1,526.10 1,526.10 1,525.64 1,526.09 4,527.1K
13:22 1,526.17 1,526.17 1,526.08 1,526.11 1,986.8K
13:23 1,525.95 1,526.13 1,525.95 1,526.13 512.2K
13:24 1,525.94 1,527.38 1,525.87 1,527.38 2,028.5K
13:25 1,527.30 1,527.30 1,527.09 1,527.19 711.0K
13:26 1,527.22 1,527.29 1,527.12 1,527.12 1,011.4K
13:27 1,527.12 1,527.12 1,526.70 1,526.70 898.7K
13:28 1,526.72 1,526.83 1,526.56 1,526.56 803.1K
13:29 1,526.65 1,526.74 1,526.46 1,526.74 453.8K
13:30 1,526.74 1,526.74 1,526.00 1,526.00 1,645.5K
13:31 1,525.73 1,525.73 1,524.43 1,524.66 2,417.9K
13:32 1,524.39 1,524.43 1,524.32 1,524.43 2,387.1K
13:33 1,524.46 1,524.70 1,524.45 1,524.45 358.2K
13:34 1,524.51 1,524.56 1,524.51 1,524.51 589.9K
13:35 1,524.41 1,525.09 1,522.11 1,522.11 11,209.4K
13:36 1,521.15 1,522.25 1,521.15 1,521.51 6,805.2K
13:37 1,521.69 1,521.80 1,521.12 1,521.21 2,071.8K
13:38 1,521.66 1,521.66 1,521.55 1,521.55 1,380.3K
13:39 1,521.86 1,522.13 1,521.30 1,522.13 1,951.3K
13:40 1,522.07 1,522.07 1,521.59 1,521.63 2,013.0K
13:41 1,521.94 1,522.09 1,521.94 1,522.09 1,302.8K
13:42 1,522.15 1,522.31 1,522.06 1,522.31 310.3K
13:43 1,521.81 1,521.85 1,521.43 1,521.43 948.3K
13:44 1,521.56 1,521.56 1,521.00 1,521.00 12,466.8K
13:45 1,520.52 1,520.52 1,520.30 1,520.30 5,326.8K
13:46 1,520.51 1,520.68 1,520.46 1,520.46 5,999.6K
13:47 1,520.17 1,520.17 1,517.87 1,517.87 8,667.8K
13:48 1,517.13 1,517.13 1,515.96 1,516.21 13,407.3K
13:49 1,516.18 1,516.18 1,515.58 1,515.58 4,146.8K
13:50 1,515.61 1,515.80 1,515.61 1,515.68 3,877.5K
13:51 1,514.90 1,516.31 1,514.90 1,516.31 3,619.0K
13:52 1,516.37 1,516.44 1,516.23 1,516.44 1,305.1K
13:53 1,516.37 1,516.37 1,514.86 1,514.86 1,340.4K
13:54 1,515.00 1,516.56 1,515.00 1,516.56 2,833.3K
13:55 1,517.35 1,517.35 1,515.57 1,515.81 2,423.3K
13:56 1,515.85 1,515.90 1,514.70 1,514.74 6,889.9K
13:57 1,514.38 1,515.13 1,514.30 1,514.30 3,375.9K
13:58 1,514.30 1,514.97 1,514.30 1,514.97 1,947.4K
13:59 1,515.32 1,515.59 1,515.32 1,515.59 1,907.9K
14:00 1,515.39 1,516.38 1,515.39 1,516.38 1,640.5K
14:01 1,515.93 1,516.47 1,515.93 1,516.47 517.6K
14:02 1,516.67 1,517.12 1,516.67 1,517.12 482.4K
14:03 1,517.45 1,517.70 1,517.45 1,517.67 920.0K
14:04 1,517.72 1,517.72 1,517.16 1,517.29 3,890.5K
14:05 1,517.36 1,517.36 1,516.05 1,516.19 3,568.1K
14:06 1,515.84 1,515.84 1,515.21 1,515.21 659.1K
14:07 1,515.21 1,515.21 1,514.65 1,514.65 1,211.2K
14:08 1,514.24 1,514.71 1,514.24 1,514.42 11,333.3K
14:09 1,514.41 1,514.41 1,513.90 1,514.13 7,963.7K
14:10 1,514.44 1,514.44 1,513.39 1,513.39 7,009.6K
14:11 1,513.04 1,513.04 1,512.42 1,512.42 4,301.5K
14:12 1,512.39 1,512.67 1,512.17 1,512.18 4,550.6K
14:13 1,511.88 1,512.52 1,511.88 1,512.52 2,184.9K
14:14 1,512.20 1,512.87 1,511.91 1,511.91 4,264.4K
14:15 1,511.94 1,511.99 1,511.74 1,511.99 1,342.1K
14:16 1,512.94 1,513.10 1,512.69 1,513.10 3,149.5K
14:17 1,513.02 1,514.22 1,513.02 1,513.92 3,554.0K
14:18 1,514.51 1,514.51 1,514.26 1,514.26 941.6K
14:19 1,514.13 1,514.23 1,514.11 1,514.19 795.4K
14:20 1,514.01 1,514.21 1,514.01 1,514.10 1,565.1K
14:21 1,514.17 1,514.17 1,513.11 1,513.11 2,276.5K
14:22 1,512.86 1,513.08 1,512.73 1,512.85 2,413.5K
14:23 1,513.16 1,513.39 1,512.88 1,513.24 933.2K
14:24 1,512.89 1,513.33 1,512.89 1,513.33 701.1K
14:25 1,513.89 1,513.89 1,513.73 1,513.83 758.8K
14:26 1,513.76 1,514.05 1,513.76 1,513.85 672.4K
14:27 1,514.13 1,514.13 1,513.65 1,513.69 1,395.9K
14:28 1,513.68 1,514.27 1,513.68 1,514.11 894.3K
14:29 1,514.08 1,514.08 1,513.88 1,513.94 292.5K
14:30 1,513.87 1,513.87 1,513.34 1,513.34 917.9K
14:31 1,513.47 1,514.02 1,513.47 1,514.02 5,535.3K
14:32 1,514.11 1,514.11 1,513.55 1,513.55 2,316.1K
14:33 1,513.67 1,514.30 1,513.67 1,514.30 917.1K
14:34 1,514.77 1,515.10 1,514.77 1,515.10 4,507.0K
14:35 1,515.14 1,515.54 1,515.14 1,515.54 2,204.7K
14:36 1,515.35 1,515.35 1,514.51 1,514.68 1,275.4K
14:37 1,514.73 1,514.76 1,514.67 1,514.67 804.2K
14:38 1,514.88 1,514.88 1,514.71 1,514.83 145.9K
14:39 1,514.93 1,515.10 1,514.93 1,515.10 197.4K
14:40 1,515.01 1,515.01 1,514.30 1,514.38 929.2K
14:41 1,514.34 1,514.34 1,514.03 1,514.16 2,242.4K
14:42 1,514.33 1,514.55 1,514.24 1,514.41 714.5K
14:43 1,514.18 1,514.43 1,513.99 1,513.99 1,497.5K
14:44 1,514.09 1,514.23 1,514.09 1,514.23 247.4K
14:45 1,514.23 1,514.23 1,513.54 1,513.54 1,130.1K
14:46 1,513.63 1,513.63 1,512.25 1,512.25 2,775.0K
14:47 1,512.04 1,512.14 1,512.04 1,512.10 5,457.6K
14:48 1,511.92 1,511.92 1,510.90 1,510.90 3,271.2K
14:49 1,510.59 1,510.93 1,510.59 1,510.63 3,477.8K
14:50 1,510.63 1,511.25 1,510.63 1,511.04 1,223.4K
14:51 1,511.13 1,511.83 1,511.13 1,511.83 1,041.2K
14:52 1,512.23 1,512.61 1,511.95 1,512.09 3,009.4K
14:53 1,513.08 1,513.08 1,512.40 1,512.40 913.3K
14:54 1,512.55 1,512.73 1,512.17 1,512.17 566.7K
14:55 1,512.21 1,512.21 1,511.96 1,511.96 401.3K
14:56 1,512.00 1,512.30 1,512.00 1,512.30 393.2K
14:57 1,512.56 1,513.11 1,512.56 1,513.11 1,879.3K
14:58 1,513.02 1,513.28 1,513.00 1,513.28 4,196.5K
14:59 1,513.48 1,513.48 1,512.88 1,512.88 965.0K
15:00 1,513.25 1,513.25 1,513.00 1,513.00 2,171.6K
15:01 1,513.73 1,514.09 1,513.59 1,514.09 1,066.9K
15:02 1,514.31 1,514.39 1,514.20 1,514.20 221.4K
15:03 1,514.10 1,514.19 1,514.07 1,514.07 2,761.1K
15:04 1,513.78 1,513.89 1,513.63 1,513.89 5,582.6K
15:05 1,513.96 1,514.47 1,513.96 1,514.47 771.6K
15:06 1,514.72 1,514.93 1,514.72 1,514.82 512.7K
15:07 1,514.83 1,514.94 1,514.83 1,514.87 964.8K
15:08 1,514.88 1,514.92 1,514.58 1,514.58 2,476.5K
15:09 1,514.48 1,514.76 1,514.48 1,514.54 2,785.9K
15:10 1,514.01 1,514.14 1,513.92 1,513.92 1,077.3K
15:11 1,514.16 1,514.30 1,513.86 1,513.97 299.0K
15:12 1,513.91 1,514.47 1,513.91 1,514.35 790.6K
15:13 1,514.40 1,514.51 1,513.95 1,513.95 391.2K
15:14 1,514.37 1,514.87 1,514.37 1,514.87 520.1K
15:15 1,514.75 1,515.19 1,514.75 1,515.19 438.6K
15:16 1,514.48 1,514.55 1,514.48 1,514.55 1,981.5K
15:17 1,514.51 1,514.51 1,513.60 1,514.21 844.2K
15:18 1,514.33 1,514.41 1,513.83 1,513.83 744.8K
15:19 1,513.33 1,513.50 1,512.50 1,512.50 1,391.4K
15:20 1,512.59 1,512.88 1,512.59 1,512.77 380.8K
15:21 1,512.81 1,513.37 1,512.81 1,513.05 1,687.8K
15:22 1,512.79 1,512.79 1,512.31 1,512.31 1,113.5K
15:23 1,512.36 1,512.46 1,512.36 1,512.44 1,929.6K
15:24 1,512.41 1,512.41 1,512.22 1,512.37 471.6K
15:25 1,512.29 1,513.25 1,512.29 1,513.25 8,242.5K
15:26 1,513.32 1,513.32 1,512.96 1,512.96 502.5K
15:27 1,512.68 1,512.68 1,511.93 1,512.11 2,060.8K
15:28 1,512.32 1,512.59 1,512.32 1,512.53 1,147.0K
15:29 1,513.02 1,513.19 1,512.98 1,512.98 1,271.1K
15:30 1,512.33 1,512.63 1,511.72 1,511.72 7,799.2K
15:31 1,511.77 1,511.87 1,511.04 1,511.04 3,524.3K
15:32 1,511.23 1,511.23 1,510.89 1,511.19 4,330.2K
15:33 1,511.09 1,511.09 1,510.08 1,510.43 4,791.9K
15:34 1,509.60 1,509.73 1,509.40 1,509.40 15,237.8K
15:35 1,509.64 1,509.64 1,509.53 1,509.62 1,793.8K
15:36 1,510.07 1,510.42 1,510.07 1,510.16 3,012.3K
15:37 1,510.11 1,510.11 1,509.25 1,509.25 1,121.5K
15:38 1,509.78 1,509.94 1,509.73 1,509.94 1,570.5K
15:39 1,510.07 1,511.02 1,510.07 1,510.91 1,633.8K
15:40 1,511.43 1,511.43 1,510.97 1,510.97 590.6K
15:41 1,510.64 1,510.64 1,510.05 1,510.05 1,086.9K
15:42 1,510.23 1,510.23 1,509.88 1,509.88 832.2K
15:43 1,510.04 1,510.04 1,509.74 1,509.74 420.8K
15:44 1,509.43 1,509.43 1,508.29 1,508.29 2,215.3K
15:45 1,508.57 1,508.62 1,508.47 1,508.62 685.6K
15:46 1,509.13 1,509.49 1,509.13 1,509.36 426.3K
15:47 1,509.27 1,509.27 1,508.79 1,508.79 11,377.6K
15:48 1,508.64 1,508.64 1,507.27 1,507.27 2,029.3K
15:49 1,507.29 1,507.32 1,506.94 1,507.32 1,886.1K
15:50 1,507.31 1,507.60 1,507.31 1,507.54 1,412.4K
15:51 1,507.85 1,508.20 1,507.73 1,508.20 1,242.7K
15:52 1,508.27 1,508.41 1,508.27 1,508.37 917.0K
15:53 1,508.40 1,508.87 1,508.40 1,508.87 478.1K
15:54 1,508.55 1,509.67 1,508.55 1,509.56 1,633.2K
15:55 1,509.31 1,509.38 1,509.09 1,509.09 1,130.4K
15:56 1,509.72 1,510.03 1,509.72 1,509.74 1,212.8K
15:57 1,509.86 1,509.98 1,509.66 1,509.76 649.8K
15:58 1,509.66 1,510.05 1,509.66 1,509.80 1,007.8K
15:59 1,509.83 1,509.88 1,509.83 1,509.88 382.9K
16:00 1,510.16 1,510.33 1,510.11 1,510.33 682.9K
16:01 1,509.92 1,510.06 1,508.71 1,508.71 4,923.1K
16:02 1,509.04 1,509.19 1,509.04 1,509.19 244.1K
16:03 1,509.38 1,509.46 1,509.38 1,509.41 409.4K
16:04 1,509.62 1,509.65 1,509.45 1,509.45 749.7K
16:05 1,509.45 1,509.51 1,509.45 1,509.51 269.0K
16:06 1,509.32 1,509.48 1,509.19 1,509.46 560.2K
16:07 1,509.21 1,509.46 1,509.21 1,509.39 685.1K
16:08 1,509.39 1,509.39 1,508.69 1,508.74 392.8K
16:09 1,508.75 1,508.91 1,508.66 1,508.66 2,363.6K
16:10 1,508.20 1,508.44 1,507.60 1,507.60 1,500.6K
16:11 1,507.68 1,507.70 1,507.47 1,507.70 394.6K
16:12 1,507.63 1,507.80 1,507.63 1,507.80 160.3K
16:13 1,507.66 1,507.66 1,507.45 1,507.56 634.3K
16:14 1,507.56 1,507.58 1,507.40 1,507.40 4,957.2K
16:15 1,507.51 1,507.51 1,507.17 1,507.17 730.8K
16:16 1,506.95 1,506.95 1,506.69 1,506.69 5,868.4K
16:17 1,506.75 1,506.75 1,506.39 1,506.59 1,642.2K
16:18 1,506.61 1,506.81 1,506.39 1,506.81 2,929.2K
16:19 1,507.58 1,507.58 1,507.19 1,507.51 720.8K
16:20 1,507.62 1,508.41 1,507.62 1,508.32 1,010.1K
16:21 1,507.99 1,508.31 1,507.99 1,508.26 597.5K
16:22 1,508.11 1,508.99 1,508.10 1,508.73 2,171.8K
16:23 1,508.52 1,508.83 1,508.52 1,508.75 1,171.8K
16:24 1,508.71 1,508.91 1,508.71 1,508.85 510.6K
16:25 1,508.10 1,508.32 1,507.68 1,507.68 817.7K
16:26 1,507.64 1,507.77 1,507.52 1,507.52 577.1K
16:27 1,507.20 1,507.20 1,506.91 1,506.91 994.5K
16:28 1,506.37 1,506.37 1,505.90 1,506.30 2,272.9K
16:29 1,506.30 1,506.34 1,506.10 1,506.10 1,275.4K
16:30 1,506.00 1,506.00 1,505.90 1,505.90 624.8K
16:31 1,505.72 1,505.72 1,504.99 1,505.06 4,048.5K
16:32 1,504.87 1,504.87 1,504.54 1,504.54 3,487.7K
16:33 1,504.30 1,504.58 1,504.30 1,504.46 888.3K
16:34 1,504.59 1,504.95 1,504.32 1,504.32 6,523.3K
16:35 1,504.36 1,504.36 1,503.76 1,504.09 10,174.3K
16:36 1,502.91 1,503.46 1,502.91 1,503.25 7,359.2K
16:37 1,503.19 1,503.19 1,502.49 1,502.51 1,467.3K
16:38 1,502.41 1,502.83 1,502.29 1,502.29 2,400.7K
16:39 1,502.27 1,502.65 1,502.20 1,502.41 1,814.0K
16:40 1,502.57 1,502.91 1,502.19 1,502.91 1,660.2K
16:41 1,503.00 1,503.58 1,502.94 1,503.58 974.0K
16:42 1,503.51 1,503.64 1,503.31 1,503.31 598.9K
16:43 1,503.12 1,503.55 1,503.12 1,503.55 394.8K
16:44 1,503.63 1,504.20 1,503.63 1,504.20 557.1K
16:45 1,504.20 1,504.21 1,503.59 1,503.59 3,229.6K
16:46 1,503.69 1,503.69 1,502.86 1,502.86 591.0K
16:47 1,502.67 1,503.03 1,502.67 1,503.03 485.8K
16:48 1,502.95 1,502.95 1,502.35 1,502.42 318.7K
16:49 1,502.13 1,503.58 1,502.07 1,503.58 3,154.9K
16:50 1,503.97 1,504.32 1,503.97 1,504.00 5,167.5K
16:51 1,504.23 1,504.94 1,504.23 1,504.94 830.0K
16:52 1,505.04 1,505.04 1,504.60 1,504.68 2,765.1K
16:53 1,505.00 1,505.00 1,504.55 1,504.55 936.7K
16:54 1,504.60 1,504.60 1,503.49 1,503.49 827.3K
16:55 1,502.59 1,502.59 1,501.93 1,501.98 5,022.2K
16:56 1,501.12 1,501.12 1,500.34 1,500.43 7,534.2K
16:57 1,500.31 1,500.69 1,500.23 1,500.69 1,321.5K
16:58 1,500.45 1,500.45 1,499.83 1,499.83 1,774.0K
16:59 1,499.70 1,499.95 1,499.48 1,499.48 1,001.3K
17:00 1,499.58 1,500.17 1,499.58 1,500.17 2,131.9K
17:01 1,500.21 1,500.60 1,500.21 1,500.42 597.1K
17:02 1,500.25 1,500.50 1,500.25 1,500.34 964.4K
17:03 1,500.42 1,500.42 1,499.83 1,499.83 1,346.2K
17:04 1,499.77 1,500.36 1,499.77 1,500.36 8,932.3K
17:05 1,500.13 1,500.26 1,499.68 1,500.26 1,975.0K
17:06 1,500.81 1,500.81 1,500.03 1,500.03 2,617.3K
17:07 1,499.86 1,499.86 1,499.49 1,499.52 2,128.8K
17:08 1,499.58 1,499.68 1,498.84 1,498.84 2,565.9K
17:09 1,498.77 1,498.77 1,498.20 1,498.20 4,084.9K
17:10 1,497.57 1,497.97 1,497.57 1,497.71 1,807.8K
17:11 1,497.87 1,498.32 1,497.78 1,498.32 1,209.0K
17:12 1,498.62 1,498.63 1,498.43 1,498.56 937.3K
17:13 1,498.59 1,498.59 1,498.42 1,498.42 600.8K
17:14 1,498.46 1,498.52 1,498.16 1,498.52 1,726.3K
17:15 1,497.93 1,497.93 1,497.31 1,497.31 573.8K
17:16 1,497.95 1,498.20 1,497.95 1,498.20 1,915.0K
17:17 1,498.05 1,498.05 1,497.75 1,497.75 2,053.4K
17:18 1,497.72 1,497.72 1,496.40 1,496.40 801.4K
17:19 1,496.53 1,497.11 1,496.53 1,497.03 1,632.4K
17:20 1,496.83 1,497.17 1,496.52 1,497.17 700.6K
17:21 1,496.88 1,496.88 1,496.65 1,496.65 1,305.0K
17:22 1,496.36 1,496.73 1,496.36 1,496.73 1,006.7K
17:23 1,496.95 1,496.95 1,496.11 1,496.11 996.5K
17:24 1,496.04 1,496.04 1,495.52 1,495.63 2,641.5K
17:25 1,495.48 1,496.16 1,495.48 1,496.16 3,323.2K
17:26 1,496.19 1,496.19 1,495.04 1,495.47 2,702.7K
17:27 1,495.66 1,496.15 1,495.45 1,496.08 2,173.9K
17:28 1,496.54 1,496.67 1,496.53 1,496.67 2,478.3K
17:29 1,496.13 1,497.41 1,496.13 1,497.41 3,676.7K
17:30 1,497.55 1,497.55 1,496.47 1,496.47 5,754.9K
17:31 1,496.85 1,497.39 1,496.85 1,496.96 1,008.4K
17:32 1,497.27 1,497.27 1,496.50 1,496.50 1,079.4K
17:33 1,496.60 1,496.60 1,496.52 1,496.58 4,554.1K
17:34 1,496.62 1,496.69 1,496.35 1,496.62 712.1K
17:35 1,496.19 1,497.03 1,496.02 1,497.03 1,958.3K
17:36 1,497.30 1,497.37 1,497.20 1,497.23 1,486.8K
17:37 1,497.18 1,497.18 1,495.57 1,495.57 3,384.5K
17:38 1,495.32 1,496.14 1,495.32 1,496.14 1,170.8K
17:39 1,496.00 1,496.07 1,495.85 1,496.07 440.8K
17:40 1,496.46 1,496.66 1,496.46 1,496.60 750.8K
17:41 1,496.77 1,496.98 1,496.77 1,496.97 1,035.1K
17:42 1,497.11 1,497.35 1,496.88 1,497.35 957.3K
17:43 1,497.22 1,497.73 1,497.22 1,497.54 2,111.7K
17:44 1,497.51 1,497.54 1,497.31 1,497.31 1,323.7K
17:45 1,497.52 1,497.73 1,497.52 1,497.69 1,551.3K
17:46 1,497.34 1,497.55 1,497.34 1,497.41 1,877.0K
17:47 1,497.91 1,498.96 1,497.91 1,498.50 2,405.8K
17:48 1,498.98 1,499.08 1,498.55 1,498.55 5,302.6K
17:49 1,499.06 1,499.54 1,498.81 1,499.54 885.8K
17:50 1,499.68 1,500.17 1,499.58 1,500.17 1,068.8K
17:51 1,500.17 1,500.35 1,499.78 1,500.35 2,040.7K
17:52 1,500.75 1,500.75 1,499.72 1,499.72 3,658.5K
17:53 1,499.78 1,499.78 1,499.20 1,499.20 1,051.2K
17:54 1,499.55 1,500.67 1,499.55 1,500.67 2,877.9K
17:55 1,500.44 1,500.67 1,500.44 1,500.67 1,685.3K
17:56 1,500.36 1,500.47 1,500.19 1,500.19 1,486.2K
17:57 1,499.96 1,500.39 1,499.96 1,500.07 738.9K
17:58 1,500.38 1,500.38 1,500.10 1,500.10 1,131.9K
17:59 1,500.04 1,501.30 1,500.03 1,501.30 1,769.7K
18:00 1,501.39 1,501.39 1,500.55 1,500.55 1,363.6K
18:01 1,500.25 1,500.25 1,499.29 1,499.29 4,354.2K
18:02 1,498.85 1,499.07 1,498.38 1,498.38 2,134.5K
18:03 1,497.92 1,497.92 1,497.44 1,497.44 2,917.7K
18:04 1,497.05 1,497.05 1,496.14 1,496.14 17,035.7K
18:05 1,496.64 1,496.64 1,496.45 1,496.53 11,303.1K
18:06 1,496.27 1,496.27 1,495.61 1,495.61 3,026.2K
18:07 1,495.62 1,495.62 1,495.08 1,495.38 6,353.2K
18:08 1,495.13 1,495.47 1,495.09 1,495.09 2,384.5K
18:09 1,495.51 1,495.51 1,495.35 1,495.35 1,866.4K
18:10 1,495.22 1,496.52 1,495.21 1,495.77 8,355.7K
18:11 1,496.07 1,496.35 1,496.06 1,496.06 1,356.4K
18:12 1,495.62 1,495.62 1,495.21 1,495.22 1,353.8K
18:13 1,495.07 1,496.12 1,495.07 1,496.12 2,641.0K
18:14 1,496.10 1,496.95 1,496.10 1,496.39 2,366.8K
18:15 1,496.44 1,496.44 1,495.62 1,495.62 2,702.7K
18:16 1,495.65 1,495.82 1,495.50 1,495.50 1,824.1K
18:17 1,495.66 1,495.66 1,494.54 1,494.82 2,330.8K
18:18 1,494.82 1,494.82 1,494.08 1,494.17 5,629.1K
18:19 1,493.77 1,494.16 1,493.46 1,494.16 14,296.1K
18:20 1,494.04 1,495.36 1,494.04 1,495.36 3,437.6K
18:21 1,494.89 1,494.89 1,493.82 1,493.82 1,689.0K
18:22 1,494.31 1,494.31 1,493.26 1,493.26 2,396.9K
18:23 1,493.37 1,494.16 1,493.37 1,494.16 4,167.1K
18:24 1,494.69 1,495.66 1,494.41 1,495.66 1,967.1K
18:25 1,495.50 1,495.61 1,495.28 1,495.38 1,686.7K
18:26 1,495.98 1,496.17 1,495.74 1,495.74 4,719.1K
18:27 1,495.11 1,496.16 1,495.11 1,496.16 2,812.4K
18:28 1,496.47 1,496.84 1,496.43 1,496.56 12,276.5K
18:29 1,497.06 1,497.06 1,495.69 1,495.69 3,234.4K
18:30 1,495.41 1,495.53 1,495.14 1,495.21 2,967.8K
18:31 1,495.30 1,495.50 1,494.99 1,495.50 2,491.6K
18:32 1,495.35 1,496.26 1,495.35 1,496.26 1,835.6K
18:33 1,496.46 1,497.01 1,496.46 1,496.78 713.0K
18:34 1,497.02 1,497.25 1,496.74 1,497.25 1,419.9K
18:35 1,497.24 1,498.00 1,497.24 1,498.00 685.7K
18:36 1,497.40 1,497.42 1,497.18 1,497.42 890.7K
18:37 1,497.18 1,497.44 1,497.06 1,497.44 1,259.9K
18:38 1,498.72 1,499.52 1,498.72 1,499.52 4,471.2K
18:39 1,497.75 1,498.23 1,497.64 1,498.08 2,211.8K
18:40 1,498.33 1,498.33 1,498.33 1,498.33 91.1K
18:51 1,496.24 1,496.24 1,496.24 1,496.24 5,437.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available