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 1,550.61 1,550.74 1,550.57 1,550.57 347.2K
09:51 1,551.08 1,552.92 1,551.08 1,552.92 123.9K
09:52 1,552.95 1,552.95 1,552.95 1,552.95 113.6K
09:53 1,552.95 1,553.94 1,552.95 1,553.80 447.8K
09:54 1,553.90 1,554.37 1,553.90 1,554.37 210.0K
09:55 1,554.41 1,554.52 1,554.37 1,554.50 200.3K
09:56 1,554.39 1,554.62 1,554.39 1,554.41 587.7K
09:57 1,554.41 1,554.41 1,554.41 1,554.41 14.3K
09:58 1,554.31 1,554.34 1,554.31 1,554.31 12.1K
09:59 1,554.29 1,554.32 1,554.10 1,554.32 39.1K
10:00 1,554.35 1,555.41 1,554.35 1,555.41 998.5K
10:01 1,555.20 1,555.43 1,555.14 1,555.43 1,289.7K
10:02 1,555.48 1,555.65 1,555.44 1,555.46 1,645.3K
10:03 1,555.04 1,555.04 1,554.02 1,554.02 1,192.0K
10:04 1,553.97 1,553.97 1,552.74 1,553.21 3,560.3K
10:05 1,553.14 1,553.14 1,553.01 1,553.05 452.4K
10:06 1,553.11 1,553.85 1,553.11 1,553.85 1,034.2K
10:07 1,553.85 1,553.94 1,553.85 1,553.94 808.9K
10:08 1,553.97 1,553.97 1,553.60 1,553.80 1,905.0K
10:09 1,553.74 1,553.74 1,553.31 1,553.40 723.5K
10:10 1,553.65 1,553.65 1,553.37 1,553.37 320.7K
10:11 1,553.26 1,553.49 1,553.26 1,553.46 1,210.8K
10:12 1,553.39 1,553.57 1,553.26 1,553.26 1,023.4K
10:13 1,552.98 1,552.98 1,552.76 1,552.76 1,863.6K
10:14 1,552.91 1,553.08 1,552.91 1,553.08 751.6K
10:15 1,553.86 1,553.89 1,553.45 1,553.45 663.8K
10:16 1,553.74 1,553.74 1,553.62 1,553.65 1,850.2K
10:17 1,553.78 1,554.96 1,553.78 1,554.96 1,166.7K
10:18 1,554.98 1,555.03 1,554.94 1,555.03 1,062.1K
10:19 1,554.91 1,554.91 1,554.44 1,554.44 415.7K
10:20 1,554.39 1,554.94 1,554.39 1,554.94 1,536.8K
10:21 1,554.94 1,555.23 1,554.94 1,555.10 562.5K
10:22 1,554.92 1,555.53 1,554.90 1,555.53 2,354.9K
10:23 1,556.32 1,556.61 1,556.32 1,556.61 1,563.2K
10:24 1,556.71 1,556.82 1,556.37 1,556.68 1,235.6K
10:25 1,556.68 1,556.68 1,556.44 1,556.44 257.7K
10:26 1,556.62 1,556.63 1,556.47 1,556.63 2,618.7K
10:27 1,556.35 1,556.47 1,556.35 1,556.47 122.9K
10:28 1,556.31 1,556.71 1,556.28 1,556.71 319.7K
10:29 1,557.01 1,557.01 1,556.82 1,556.82 250.0K
10:30 1,556.24 1,556.34 1,556.17 1,556.34 875.2K
10:31 1,556.57 1,556.57 1,556.41 1,556.47 508.9K
10:32 1,556.63 1,557.02 1,556.62 1,556.62 2,010.9K
10:33 1,556.65 1,556.65 1,556.06 1,556.25 3,795.6K
10:34 1,556.63 1,557.39 1,556.63 1,557.11 1,091.6K
10:35 1,557.10 1,557.10 1,556.99 1,557.03 481.7K
10:36 1,557.00 1,557.00 1,556.66 1,556.66 1,199.6K
10:37 1,556.76 1,556.82 1,556.75 1,556.75 523.9K
10:38 1,556.66 1,556.79 1,555.98 1,555.98 217.2K
10:39 1,555.96 1,555.96 1,555.58 1,555.58 1,484.6K
10:40 1,555.23 1,555.34 1,555.15 1,555.20 1,322.7K
10:41 1,555.33 1,555.48 1,555.22 1,555.22 485.6K
10:42 1,555.22 1,555.34 1,555.22 1,555.34 430.5K
10:43 1,555.36 1,555.56 1,555.29 1,555.56 253.2K
10:44 1,555.85 1,556.03 1,555.85 1,555.85 498.8K
10:45 1,555.96 1,555.96 1,555.77 1,555.77 1,766.6K
10:46 1,555.68 1,556.14 1,555.68 1,555.98 695.5K
10:47 1,555.72 1,556.75 1,555.72 1,556.75 2,838.7K
10:48 1,556.71 1,556.71 1,556.48 1,556.48 502.1K
10:49 1,556.42 1,556.42 1,555.51 1,555.51 490.9K
10:50 1,555.53 1,555.53 1,555.09 1,555.09 523.2K
10:51 1,555.03 1,555.10 1,554.61 1,554.61 1,051.4K
10:52 1,554.81 1,554.81 1,554.47 1,554.47 387.8K
10:53 1,554.06 1,554.28 1,553.71 1,553.71 1,567.2K
10:54 1,553.64 1,553.78 1,553.46 1,553.46 1,290.5K
10:55 1,553.51 1,553.51 1,553.23 1,553.30 339.3K
10:56 1,553.23 1,553.38 1,553.05 1,553.38 960.5K
10:57 1,553.47 1,553.57 1,553.38 1,553.49 269.6K
10:58 1,553.32 1,553.32 1,552.98 1,553.12 977.0K
10:59 1,553.58 1,553.58 1,553.53 1,553.55 1,108.0K
11:00 1,553.14 1,553.51 1,553.14 1,553.51 1,451.7K
11:01 1,553.52 1,553.64 1,553.52 1,553.59 73.2K
11:02 1,553.79 1,554.05 1,553.79 1,553.87 101.6K
11:03 1,553.85 1,553.86 1,553.38 1,553.38 194.6K
11:04 1,553.49 1,553.49 1,552.96 1,552.97 476.6K
11:05 1,553.04 1,553.14 1,552.78 1,552.78 452.7K
11:06 1,552.92 1,552.92 1,552.73 1,552.78 369.8K
11:07 1,552.68 1,552.81 1,552.61 1,552.61 100.9K
11:08 1,552.63 1,552.63 1,552.51 1,552.51 198.2K
11:09 1,552.49 1,552.52 1,552.28 1,552.32 1,227.5K
11:10 1,552.28 1,552.52 1,552.28 1,552.52 21.4K
11:11 1,552.63 1,552.66 1,552.63 1,552.66 250.2K
11:12 1,552.83 1,553.12 1,552.83 1,553.05 806.5K
11:13 1,553.31 1,553.53 1,553.31 1,553.53 88.0K
11:14 1,553.73 1,553.79 1,553.59 1,553.79 213.7K
11:15 1,553.81 1,553.81 1,553.63 1,553.63 470.6K
11:16 1,553.60 1,553.69 1,553.53 1,553.69 734.3K
11:17 1,553.66 1,553.66 1,553.59 1,553.61 83.9K
11:18 1,553.67 1,553.82 1,553.67 1,553.82 38.6K
11:19 1,554.43 1,554.47 1,554.09 1,554.09 1,484.4K
11:20 1,554.35 1,554.65 1,554.35 1,554.65 1,324.5K
11:21 1,554.62 1,554.75 1,554.56 1,554.56 303.7K
11:22 1,554.49 1,554.96 1,554.49 1,554.96 2,140.2K
11:23 1,554.96 1,555.10 1,554.90 1,554.90 107.2K
11:24 1,554.93 1,554.98 1,554.89 1,554.92 1,765.7K
11:25 1,554.68 1,555.30 1,554.68 1,555.30 1,116.5K
11:26 1,555.11 1,555.57 1,555.11 1,555.57 476.2K
11:27 1,555.66 1,555.69 1,555.53 1,555.69 468.7K
11:28 1,555.69 1,555.69 1,555.27 1,555.27 700.7K
11:29 1,555.09 1,555.11 1,555.01 1,555.01 889.9K
11:30 1,554.94 1,555.15 1,554.94 1,555.15 6,844.2K
11:31 1,554.88 1,555.27 1,554.88 1,555.27 3,140.0K
11:32 1,554.92 1,555.12 1,554.92 1,555.12 124.4K
11:33 1,554.82 1,554.91 1,554.65 1,554.72 434.1K
11:34 1,554.79 1,554.96 1,554.58 1,554.58 864.0K
11:35 1,554.44 1,554.76 1,554.44 1,554.74 495.1K
11:36 1,554.74 1,555.13 1,554.74 1,555.13 405.6K
11:37 1,555.21 1,555.21 1,554.96 1,554.96 1,446.1K
11:38 1,554.73 1,555.24 1,554.73 1,555.09 705.9K
11:39 1,555.25 1,555.25 1,554.75 1,554.85 4,702.6K
11:40 1,555.13 1,555.17 1,554.82 1,554.82 317.5K
11:41 1,554.82 1,554.82 1,554.53 1,554.73 135.0K
11:42 1,554.83 1,554.83 1,554.47 1,554.47 228.8K
11:43 1,554.02 1,554.02 1,553.76 1,553.76 640.2K
11:44 1,553.57 1,553.76 1,553.41 1,553.41 18.7K
11:45 1,553.41 1,553.96 1,553.41 1,553.96 256.9K
11:46 1,554.22 1,554.28 1,554.22 1,554.22 29.9K
11:47 1,554.10 1,554.26 1,553.60 1,553.60 593.0K
11:48 1,553.59 1,553.83 1,553.59 1,553.83 1,245.0K
11:49 1,553.79 1,553.79 1,553.73 1,553.73 283.4K
11:50 1,553.83 1,553.89 1,553.78 1,553.78 299.2K
11:51 1,553.78 1,553.88 1,553.78 1,553.88 63.9K
11:52 1,553.88 1,554.14 1,553.88 1,554.05 561.0K
11:53 1,554.21 1,554.21 1,553.98 1,553.98 728.1K
11:54 1,554.32 1,554.82 1,554.32 1,554.70 347.7K
11:55 1,554.83 1,554.92 1,554.64 1,554.92 232.8K
11:56 1,554.91 1,555.10 1,554.91 1,555.10 225.6K
11:57 1,555.10 1,555.10 1,554.72 1,554.77 397.8K
11:58 1,554.66 1,554.66 1,554.50 1,554.50 69.4K
11:59 1,554.71 1,554.77 1,554.70 1,554.70 496.6K
12:00 1,554.80 1,554.88 1,554.72 1,554.72 156.0K
12:01 1,554.63 1,555.07 1,554.63 1,555.07 1,130.4K
12:02 1,555.10 1,555.16 1,554.80 1,555.05 1,817.7K
12:03 1,555.11 1,555.26 1,555.11 1,555.17 963.7K
12:04 1,555.23 1,555.52 1,555.23 1,555.45 372.1K
12:05 1,555.51 1,555.64 1,555.37 1,555.41 1,100.3K
12:06 1,555.47 1,555.51 1,555.41 1,555.41 444.2K
12:07 1,555.40 1,555.40 1,554.96 1,555.18 78.0K
12:08 1,555.15 1,555.46 1,555.03 1,555.39 413.5K
12:09 1,554.97 1,555.12 1,554.97 1,555.12 294.0K
12:10 1,555.09 1,555.09 1,554.88 1,555.09 318.6K
12:11 1,555.14 1,555.14 1,555.02 1,555.05 249.4K
12:12 1,555.23 1,555.23 1,555.09 1,555.17 1,615.7K
12:13 1,555.14 1,555.14 1,554.93 1,554.97 590.3K
12:14 1,554.70 1,554.91 1,554.70 1,554.91 169.6K
12:15 1,555.02 1,555.18 1,555.02 1,555.18 92.6K
12:16 1,555.19 1,555.59 1,555.18 1,555.59 1,082.4K
12:17 1,555.50 1,555.50 1,555.22 1,555.22 35.2K
12:18 1,555.22 1,555.22 1,554.88 1,554.88 2,748.4K
12:19 1,554.87 1,555.03 1,554.71 1,554.71 73.6K
12:20 1,554.03 1,554.03 1,553.61 1,553.78 2,149.0K
12:21 1,553.81 1,553.81 1,553.76 1,553.76 286.3K
12:22 1,553.82 1,553.82 1,553.65 1,553.65 2,424.6K
12:23 1,553.65 1,553.65 1,553.60 1,553.60 517.4K
12:24 1,553.68 1,553.78 1,553.60 1,553.60 402.4K
12:25 1,553.35 1,553.35 1,553.00 1,553.00 334.0K
12:26 1,552.97 1,553.33 1,552.97 1,553.33 566.2K
12:27 1,553.32 1,553.49 1,552.93 1,552.93 757.5K
12:28 1,552.93 1,552.98 1,552.93 1,552.98 69.9K
12:29 1,552.86 1,552.86 1,552.74 1,552.74 225.7K
12:30 1,553.17 1,553.28 1,553.08 1,553.15 2,212.8K
12:31 1,553.15 1,553.27 1,553.10 1,553.10 245.2K
12:32 1,553.06 1,553.33 1,553.06 1,553.33 827.6K
12:33 1,553.18 1,553.18 1,552.71 1,552.71 598.9K
12:34 1,552.80 1,552.88 1,552.68 1,552.68 282.7K
12:35 1,552.76 1,552.76 1,552.69 1,552.74 104.5K
12:36 1,552.92 1,553.28 1,552.90 1,553.28 272.1K
12:37 1,553.07 1,553.42 1,553.07 1,553.24 1,049.7K
12:38 1,553.32 1,553.50 1,553.32 1,553.50 309.9K
12:39 1,553.56 1,553.74 1,553.56 1,553.74 551.9K
12:40 1,553.59 1,553.67 1,553.57 1,553.67 360.6K
12:41 1,553.67 1,553.67 1,553.37 1,553.37 203.6K
12:42 1,553.59 1,553.69 1,553.56 1,553.56 319.1K
12:43 1,553.16 1,553.16 1,553.06 1,553.06 4,082.7K
12:44 1,552.72 1,552.94 1,552.72 1,552.74 4,466.1K
12:45 1,552.74 1,552.77 1,552.60 1,552.60 439.5K
12:46 1,552.70 1,552.74 1,552.61 1,552.61 14.8K
12:47 1,552.80 1,552.88 1,552.80 1,552.81 84.8K
12:48 1,552.84 1,553.58 1,552.84 1,553.58 486.3K
12:49 1,554.31 1,554.31 1,553.77 1,553.77 522.7K
12:50 1,553.80 1,553.91 1,553.74 1,553.74 133.8K
12:51 1,554.23 1,554.23 1,553.88 1,553.92 698.9K
12:52 1,553.92 1,553.92 1,553.74 1,553.74 256.2K
12:53 1,553.74 1,553.74 1,553.28 1,553.28 270.2K
12:54 1,552.96 1,552.96 1,552.47 1,552.47 1,088.8K
12:55 1,552.54 1,552.78 1,552.54 1,552.78 235.8K
12:56 1,552.56 1,552.56 1,552.53 1,552.53 2,748.6K
12:57 1,552.30 1,553.13 1,552.30 1,553.00 607.1K
12:58 1,552.97 1,552.97 1,552.45 1,552.60 582.6K
12:59 1,552.35 1,552.66 1,552.35 1,552.66 985.8K
13:00 1,552.96 1,553.26 1,552.96 1,553.26 166.0K
13:01 1,553.19 1,553.19 1,553.15 1,553.15 573.4K
13:02 1,553.18 1,553.33 1,553.18 1,553.33 1,823.7K
13:03 1,553.52 1,553.52 1,553.44 1,553.44 100.5K
13:04 1,553.42 1,553.42 1,553.31 1,553.41 41.4K
13:05 1,553.37 1,553.55 1,553.37 1,553.55 103.4K
13:06 1,553.55 1,553.62 1,553.51 1,553.51 18.4K
13:07 1,553.54 1,553.54 1,553.40 1,553.44 589.4K
13:08 1,553.44 1,553.44 1,553.23 1,553.23 11.0K
13:09 1,553.57 1,553.62 1,553.50 1,553.57 202.2K
13:10 1,553.39 1,553.53 1,553.39 1,553.43 858.4K
13:11 1,553.47 1,553.47 1,552.90 1,552.92 813.4K
13:12 1,552.76 1,552.76 1,552.29 1,552.29 373.7K
13:13 1,552.29 1,552.58 1,552.29 1,552.58 19.1K
13:14 1,552.42 1,552.56 1,552.36 1,552.56 136.7K
13:15 1,552.59 1,552.66 1,552.41 1,552.66 144.3K
13:16 1,552.71 1,552.71 1,552.61 1,552.61 251.9K
13:17 1,552.54 1,552.60 1,552.50 1,552.60 853.9K
13:18 1,552.60 1,552.76 1,552.53 1,552.76 193.7K
13:19 1,552.80 1,552.85 1,552.68 1,552.75 136.0K
13:20 1,552.55 1,552.61 1,552.37 1,552.52 1,613.3K
13:21 1,552.52 1,552.61 1,552.52 1,552.61 185.5K
13:22 1,552.58 1,552.65 1,552.58 1,552.65 409.8K
13:23 1,552.65 1,552.83 1,552.62 1,552.83 22.4K
13:24 1,552.83 1,553.12 1,552.83 1,553.12 156.1K
13:25 1,553.07 1,553.07 1,553.00 1,553.00 312.2K
13:26 1,553.00 1,553.12 1,552.97 1,553.03 62.9K
13:27 1,553.18 1,553.18 1,552.94 1,553.11 42.0K
13:28 1,553.06 1,553.21 1,553.06 1,553.21 624.4K
13:29 1,553.34 1,553.34 1,553.17 1,553.26 465.1K
13:30 1,553.34 1,553.57 1,553.30 1,553.57 172.9K
13:31 1,553.57 1,553.64 1,553.55 1,553.55 299.6K
13:32 1,553.46 1,553.50 1,553.40 1,553.50 20.6K
13:33 1,553.37 1,553.37 1,553.19 1,553.33 602.6K
13:34 1,553.29 1,553.38 1,553.04 1,553.38 1,496.8K
13:35 1,553.38 1,553.38 1,552.91 1,552.91 538.0K
13:36 1,552.78 1,552.84 1,552.65 1,552.84 208.0K
13:37 1,552.84 1,552.92 1,552.82 1,552.92 39.5K
13:38 1,552.92 1,553.01 1,552.82 1,552.82 378.7K
13:39 1,552.71 1,552.71 1,552.32 1,552.32 1,441.2K
13:40 1,552.32 1,552.36 1,552.26 1,552.26 516.7K
13:41 1,552.25 1,552.25 1,551.73 1,551.73 119.6K
13:42 1,551.64 1,551.64 1,551.06 1,551.06 1,168.0K
13:43 1,550.82 1,550.96 1,550.65 1,550.96 2,002.4K
13:44 1,550.95 1,551.04 1,550.95 1,551.04 740.8K
13:45 1,551.19 1,551.31 1,551.14 1,551.14 631.6K
13:46 1,551.01 1,551.08 1,550.98 1,550.98 233.9K
13:47 1,550.96 1,551.09 1,550.96 1,551.09 1,135.5K
13:48 1,551.06 1,551.08 1,551.06 1,551.07 568.1K
13:49 1,550.99 1,551.16 1,550.99 1,551.16 1,248.9K
13:50 1,551.56 1,551.65 1,551.51 1,551.51 711.6K
13:51 1,551.09 1,551.12 1,551.00 1,551.00 178.6K
13:52 1,550.97 1,550.97 1,550.60 1,550.60 998.7K
13:53 1,550.54 1,550.54 1,550.41 1,550.41 333.7K
13:54 1,550.24 1,550.35 1,550.00 1,550.00 288.9K
13:55 1,550.00 1,550.00 1,549.92 1,549.97 1,845.3K
13:56 1,549.97 1,550.06 1,549.97 1,550.06 342.6K
13:57 1,550.13 1,550.41 1,550.13 1,550.41 1,385.8K
13:58 1,550.34 1,550.34 1,550.01 1,550.01 1,772.3K
13:59 1,550.21 1,550.21 1,549.78 1,549.91 64.1K
14:00 1,550.16 1,550.27 1,550.16 1,550.16 721.0K
14:01 1,550.70 1,550.78 1,550.70 1,550.74 1,118.5K
14:02 1,550.80 1,550.96 1,550.80 1,550.96 181.5K
14:03 1,550.81 1,550.81 1,550.16 1,550.16 1,772.0K
14:04 1,550.07 1,550.07 1,549.85 1,550.00 194.3K
14:05 1,550.10 1,550.23 1,550.10 1,550.23 97.7K
14:06 1,550.23 1,550.23 1,549.69 1,549.69 9,719.8K
14:07 1,549.71 1,550.43 1,549.71 1,550.43 2,300.7K
14:08 1,550.63 1,550.73 1,550.49 1,550.73 200.9K
14:09 1,550.79 1,550.88 1,550.72 1,550.88 72.8K
14:10 1,550.82 1,550.82 1,549.72 1,549.72 1,364.7K
14:11 1,549.40 1,549.46 1,549.27 1,549.36 1,003.6K
14:12 1,549.40 1,549.40 1,548.97 1,549.25 361.7K
14:13 1,549.15 1,549.32 1,549.15 1,549.32 172.4K
14:14 1,549.40 1,549.47 1,548.94 1,548.94 447.8K
14:15 1,549.04 1,549.04 1,548.85 1,548.92 438.2K
14:16 1,548.87 1,549.31 1,548.87 1,549.31 63.4K
14:17 1,549.33 1,549.71 1,549.33 1,549.71 231.2K
14:18 1,549.65 1,549.91 1,549.65 1,549.91 4,244.0K
14:19 1,549.84 1,549.90 1,549.71 1,549.71 157.7K
14:20 1,549.91 1,549.91 1,549.65 1,549.66 994.2K
14:21 1,549.66 1,549.66 1,549.24 1,549.24 556.7K
14:22 1,549.14 1,549.30 1,549.02 1,549.30 188.9K
14:23 1,549.36 1,549.43 1,549.23 1,549.23 374.8K
14:24 1,549.22 1,549.22 1,548.94 1,548.97 1,761.1K
14:25 1,548.92 1,548.92 1,548.42 1,548.48 1,341.5K
14:26 1,548.48 1,548.58 1,548.48 1,548.52 185.0K
14:27 1,548.24 1,548.31 1,547.92 1,547.92 808.3K
14:28 1,547.92 1,548.21 1,547.92 1,548.21 551.0K
14:29 1,548.09 1,548.09 1,546.77 1,546.77 5,453.9K
14:30 1,546.77 1,546.77 1,546.52 1,546.52 479.6K
14:31 1,546.46 1,546.53 1,546.18 1,546.24 1,314.5K
14:32 1,546.29 1,546.29 1,545.81 1,545.81 511.2K
14:33 1,545.84 1,546.20 1,545.84 1,546.20 1,328.1K
14:34 1,546.26 1,546.26 1,546.11 1,546.11 43.3K
14:35 1,546.48 1,546.48 1,546.12 1,546.12 2,209.6K
14:36 1,546.30 1,546.74 1,546.30 1,546.74 823.3K
14:37 1,546.96 1,546.96 1,546.72 1,546.72 618.6K
14:38 1,546.96 1,546.96 1,546.75 1,546.79 621.6K
14:39 1,546.52 1,546.75 1,546.52 1,546.54 268.6K
14:40 1,546.51 1,546.53 1,546.24 1,546.24 119.1K
14:41 1,546.15 1,546.20 1,545.94 1,545.94 698.2K
14:42 1,546.09 1,546.09 1,545.94 1,545.97 1,028.0K
14:43 1,546.11 1,546.45 1,546.09 1,546.45 894.3K
14:44 1,546.65 1,547.53 1,546.65 1,547.53 704.7K
14:45 1,547.56 1,547.57 1,547.34 1,547.34 418.7K
14:46 1,546.99 1,547.07 1,546.97 1,546.97 76.7K
14:47 1,546.65 1,546.73 1,546.45 1,546.45 668.5K
14:48 1,546.67 1,546.67 1,546.55 1,546.59 59.7K
14:49 1,546.65 1,546.78 1,546.65 1,546.65 319.1K
14:50 1,546.69 1,546.76 1,546.69 1,546.76 172.2K
14:51 1,546.59 1,546.82 1,546.59 1,546.68 213.7K
14:52 1,546.58 1,546.58 1,546.32 1,546.32 399.6K
14:53 1,546.53 1,546.53 1,546.40 1,546.40 269.5K
14:54 1,546.18 1,546.43 1,546.18 1,546.43 563.4K
14:55 1,546.13 1,546.13 1,545.75 1,545.79 622.4K
14:56 1,545.86 1,545.87 1,545.76 1,545.87 119.9K
14:57 1,545.80 1,545.83 1,545.45 1,545.45 316.4K
14:58 1,544.98 1,544.98 1,544.78 1,544.81 2,171.1K
14:59 1,544.85 1,544.95 1,544.85 1,544.95 356.4K
15:00 1,544.87 1,544.91 1,544.87 1,544.91 490.6K
15:01 1,544.82 1,544.82 1,544.44 1,544.54 1,890.3K
15:02 1,544.57 1,544.61 1,544.46 1,544.61 1,221.5K
15:03 1,544.39 1,544.39 1,543.78 1,543.78 3,510.3K
15:04 1,543.57 1,543.70 1,542.73 1,542.73 3,404.3K
15:05 1,543.23 1,543.37 1,543.23 1,543.37 4,089.8K
15:06 1,543.28 1,544.02 1,543.28 1,544.02 2,327.0K
15:07 1,543.92 1,544.03 1,543.92 1,544.03 1,300.3K
15:08 1,544.21 1,544.47 1,544.18 1,544.47 3,187.5K
15:09 1,544.37 1,544.53 1,544.36 1,544.47 2,710.9K
15:10 1,544.58 1,544.58 1,544.37 1,544.37 2,865.0K
15:11 1,544.28 1,544.41 1,544.28 1,544.41 989.1K
15:12 1,544.59 1,545.46 1,544.59 1,545.46 647.2K
15:13 1,545.37 1,545.47 1,545.29 1,545.29 514.4K
15:14 1,545.53 1,545.64 1,545.53 1,545.64 539.8K
15:15 1,545.64 1,545.80 1,545.41 1,545.80 558.4K
15:16 1,545.74 1,545.84 1,545.68 1,545.77 872.2K
15:17 1,545.93 1,545.93 1,545.24 1,545.35 1,595.2K
15:18 1,545.35 1,545.35 1,544.90 1,544.90 688.8K
15:19 1,545.10 1,545.10 1,544.21 1,544.21 816.5K
15:20 1,544.31 1,544.31 1,543.96 1,543.96 847.1K
15:21 1,543.96 1,544.07 1,543.96 1,544.01 586.7K
15:22 1,543.91 1,544.01 1,543.77 1,543.77 212.1K
15:23 1,543.76 1,543.76 1,543.53 1,543.66 295.4K
15:24 1,543.50 1,544.02 1,543.50 1,544.02 830.3K
15:25 1,544.09 1,544.14 1,544.09 1,544.14 226.4K
15:26 1,544.13 1,544.17 1,544.13 1,544.17 1,263.9K
15:27 1,543.90 1,544.57 1,543.90 1,544.57 2,742.4K
15:28 1,544.62 1,544.63 1,544.59 1,544.59 227.4K
15:29 1,544.58 1,544.67 1,544.54 1,544.54 228.4K
15:30 1,544.60 1,544.67 1,544.36 1,544.36 203.7K
15:31 1,544.35 1,544.35 1,544.19 1,544.22 264.3K
15:32 1,544.41 1,544.41 1,543.60 1,543.60 676.4K
15:33 1,542.91 1,543.50 1,542.91 1,543.50 444.8K
15:34 1,543.14 1,543.58 1,543.14 1,543.44 1,422.1K
15:35 1,543.35 1,543.43 1,543.35 1,543.41 851.2K
15:36 1,543.49 1,543.49 1,542.27 1,542.27 11,764.5K
15:37 1,542.44 1,542.60 1,542.34 1,542.47 747.1K
15:38 1,541.90 1,542.88 1,541.90 1,542.80 3,643.9K
15:39 1,542.69 1,542.73 1,542.62 1,542.73 693.6K
15:40 1,542.85 1,542.85 1,542.17 1,542.17 2,256.6K
15:41 1,542.34 1,542.70 1,542.09 1,542.09 1,283.6K
15:42 1,542.20 1,542.31 1,542.12 1,542.31 792.2K
15:43 1,542.37 1,542.37 1,542.07 1,542.07 1,302.4K
15:44 1,541.92 1,542.38 1,541.86 1,542.38 2,568.2K
15:45 1,542.32 1,542.32 1,542.00 1,542.00 1,002.7K
15:46 1,542.02 1,542.02 1,541.75 1,541.92 277.9K
15:47 1,541.82 1,541.92 1,541.82 1,541.85 774.7K
15:48 1,541.80 1,541.91 1,541.54 1,541.54 2,225.1K
15:49 1,541.54 1,541.86 1,541.54 1,541.86 854.0K
15:50 1,541.51 1,541.55 1,541.42 1,541.55 552.3K
15:51 1,541.48 1,541.78 1,541.48 1,541.78 699.2K
15:52 1,541.69 1,542.36 1,541.69 1,542.36 2,861.4K
15:53 1,542.43 1,542.46 1,541.95 1,542.00 1,327.9K
15:54 1,542.22 1,542.25 1,542.22 1,542.23 417.3K
15:55 1,542.10 1,542.98 1,542.10 1,542.98 1,371.1K
15:56 1,542.94 1,543.64 1,542.94 1,543.64 1,323.1K
15:57 1,543.59 1,543.78 1,543.59 1,543.78 294.8K
15:58 1,543.78 1,544.17 1,543.78 1,544.17 907.8K
15:59 1,544.24 1,544.26 1,544.24 1,544.26 1,115.0K
16:00 1,544.18 1,544.18 1,544.11 1,544.18 582.8K
16:01 1,544.10 1,544.76 1,544.10 1,544.76 282.8K
16:02 1,544.80 1,545.75 1,544.80 1,545.75 1,063.4K
16:03 1,546.32 1,546.59 1,546.28 1,546.28 1,250.4K
16:04 1,546.39 1,546.39 1,545.99 1,545.99 682.9K
16:05 1,546.08 1,546.15 1,545.67 1,545.67 224.0K
16:06 1,545.87 1,546.69 1,545.87 1,546.69 2,758.0K
16:07 1,546.76 1,550.19 1,546.76 1,550.19 5,376.8K
16:08 1,550.26 1,551.06 1,550.26 1,550.74 3,886.3K
16:09 1,550.16 1,550.16 1,549.93 1,550.08 1,709.7K
16:10 1,549.77 1,549.77 1,549.34 1,549.34 1,433.3K
16:11 1,548.87 1,548.87 1,548.37 1,548.37 1,518.1K
16:12 1,548.40 1,548.40 1,548.09 1,548.35 2,121.3K
16:13 1,548.20 1,548.82 1,548.20 1,548.62 1,744.2K
16:14 1,548.38 1,548.77 1,548.29 1,548.29 755.2K
16:15 1,548.18 1,548.33 1,547.96 1,547.96 560.0K
16:16 1,548.14 1,548.14 1,547.50 1,547.50 392.1K
16:17 1,547.66 1,547.95 1,547.04 1,547.95 1,000.1K
16:18 1,548.02 1,548.70 1,548.02 1,548.70 340.2K
16:19 1,548.46 1,548.78 1,548.24 1,548.24 217.5K
16:20 1,548.25 1,548.58 1,548.20 1,548.47 335.2K
16:21 1,548.71 1,548.71 1,548.56 1,548.56 544.6K
16:22 1,548.56 1,548.83 1,548.56 1,548.76 281.8K
16:23 1,548.65 1,548.68 1,548.22 1,548.22 479.6K
16:24 1,547.63 1,547.80 1,547.63 1,547.74 480.2K
16:25 1,547.81 1,547.81 1,547.50 1,547.72 213.5K
16:26 1,546.91 1,547.08 1,546.91 1,546.97 1,321.4K
16:27 1,547.01 1,547.04 1,547.01 1,547.04 595.2K
16:28 1,546.96 1,547.00 1,546.92 1,546.92 7.1K
16:29 1,547.07 1,547.21 1,546.95 1,546.95 406.0K
16:30 1,547.16 1,547.16 1,546.77 1,546.77 373.0K
16:31 1,546.84 1,546.85 1,546.81 1,546.81 613.9K
16:32 1,546.95 1,547.36 1,546.95 1,547.26 1,128.2K
16:33 1,547.26 1,547.26 1,547.11 1,547.11 67.4K
16:34 1,547.11 1,547.19 1,547.01 1,547.01 5.6K
16:35 1,547.07 1,547.10 1,546.44 1,546.44 281.7K
16:36 1,546.56 1,546.56 1,545.35 1,545.36 1,375.6K
16:37 1,545.50 1,545.65 1,545.50 1,545.65 425.2K
16:38 1,545.62 1,545.62 1,545.36 1,545.45 1,237.3K
16:39 1,545.55 1,545.55 1,545.17 1,545.32 551.1K
16:40 1,545.16 1,545.16 1,544.07 1,544.07 10,827.8K
16:41 1,544.15 1,544.41 1,543.86 1,543.86 558.1K
16:42 1,543.77 1,543.84 1,543.77 1,543.84 312.3K
16:43 1,543.84 1,544.20 1,543.84 1,544.10 4,732.5K
16:44 1,544.04 1,544.14 1,543.97 1,544.14 5.4K
16:45 1,544.04 1,544.67 1,544.04 1,544.67 5,726.9K
16:46 1,544.67 1,544.81 1,544.64 1,544.68 28.4K
16:47 1,544.87 1,544.87 1,544.83 1,544.83 746.0K
16:48 1,544.91 1,545.02 1,544.91 1,545.02 313.3K
16:49 1,544.98 1,545.25 1,544.98 1,545.18 399.9K
16:50 1,545.09 1,545.23 1,545.09 1,545.19 74.3K
16:51 1,545.12 1,545.15 1,545.01 1,545.15 195.2K
16:52 1,545.34 1,545.41 1,545.26 1,545.26 312.1K
16:53 1,545.45 1,545.45 1,544.56 1,544.56 501.9K
16:54 1,544.28 1,544.32 1,543.89 1,544.19 1,663.7K
16:55 1,544.83 1,544.91 1,544.83 1,544.91 1,327.0K
16:56 1,544.96 1,545.01 1,544.96 1,545.01 174.4K
16:57 1,545.01 1,545.53 1,545.01 1,545.53 177.3K
16:58 1,545.56 1,545.57 1,545.16 1,545.22 358.4K
16:59 1,544.92 1,545.25 1,544.92 1,545.25 397.8K
17:00 1,545.25 1,545.42 1,545.21 1,545.42 61.6K
17:01 1,544.93 1,545.37 1,544.88 1,545.37 332.7K
17:02 1,545.37 1,545.83 1,545.37 1,545.81 97.6K
17:03 1,545.88 1,545.88 1,545.88 1,545.88 53.0K
17:04 1,545.85 1,545.85 1,545.68 1,545.75 142.8K
17:05 1,545.68 1,546.00 1,545.68 1,545.89 597.5K
17:06 1,545.92 1,546.43 1,545.73 1,546.43 1,396.9K
17:07 1,546.43 1,546.43 1,546.12 1,546.12 144.6K
17:08 1,546.12 1,546.31 1,546.12 1,546.14 95.7K
17:09 1,546.36 1,546.59 1,546.36 1,546.53 248.2K
17:10 1,546.47 1,546.65 1,546.39 1,546.64 311.3K
17:11 1,546.61 1,546.61 1,545.72 1,545.72 790.4K
17:12 1,545.53 1,545.63 1,545.46 1,545.50 109.5K
17:13 1,545.50 1,545.55 1,545.47 1,545.47 85.1K
17:14 1,545.50 1,545.65 1,545.50 1,545.65 43.1K
17:15 1,545.59 1,546.03 1,545.59 1,546.03 195.7K
17:16 1,546.03 1,546.14 1,545.58 1,545.58 38.4K
17:17 1,545.99 1,546.41 1,545.99 1,546.41 395.8K
17:18 1,546.55 1,546.68 1,546.55 1,546.68 128.8K
17:19 1,546.87 1,546.92 1,546.78 1,546.92 152.3K
17:20 1,546.95 1,546.95 1,546.95 1,546.95 5.3K
17:21 1,547.00 1,547.23 1,547.00 1,547.23 40.6K
17:22 1,547.04 1,547.05 1,546.85 1,547.05 380.4K
17:23 1,547.05 1,547.47 1,547.05 1,547.31 497.2K
17:24 1,547.14 1,547.14 1,546.96 1,547.09 863.9K
17:25 1,546.99 1,547.11 1,546.99 1,547.00 623.6K
17:26 1,546.83 1,547.01 1,546.83 1,547.01 346.3K
17:27 1,547.01 1,547.01 1,546.63 1,546.63 97.1K
17:28 1,546.64 1,546.72 1,546.64 1,546.71 111.1K
17:29 1,546.71 1,546.73 1,546.64 1,546.64 213.8K
17:30 1,546.71 1,546.84 1,546.71 1,546.84 139.7K
17:31 1,546.79 1,546.79 1,546.54 1,546.61 40.6K
17:32 1,546.68 1,546.82 1,546.68 1,546.82 49.5K
17:33 1,546.88 1,546.93 1,546.88 1,546.93 122.5K
17:34 1,546.93 1,546.93 1,546.37 1,546.37 567.5K
17:35 1,546.52 1,547.08 1,546.40 1,547.08 600.9K
17:36 1,547.06 1,547.58 1,547.06 1,547.58 671.9K
17:37 1,547.38 1,547.75 1,547.38 1,547.75 146.0K
17:38 1,547.98 1,548.04 1,547.88 1,548.04 152.1K
17:39 1,548.03 1,548.03 1,547.59 1,547.59 408.9K
17:40 1,547.61 1,547.81 1,547.51 1,547.65 282.4K
17:41 1,547.73 1,548.08 1,547.73 1,548.08 366.6K
17:42 1,548.04 1,548.11 1,547.94 1,548.11 105.4K
17:43 1,548.21 1,548.21 1,547.96 1,547.97 190.0K
17:44 1,547.68 1,547.93 1,547.68 1,547.86 116.9K
17:45 1,547.66 1,547.80 1,547.61 1,547.80 64.5K
17:46 1,547.71 1,547.82 1,547.71 1,547.82 326.8K
17:47 1,547.94 1,547.94 1,547.82 1,547.82 78.7K
17:48 1,546.65 1,547.05 1,546.57 1,547.05 1,303.0K
17:49 1,546.95 1,547.27 1,546.95 1,547.27 174.7K
17:50 1,547.31 1,547.41 1,547.31 1,547.41 297.3K
17:51 1,547.47 1,547.47 1,547.16 1,547.21 140.1K
17:52 1,547.21 1,547.21 1,547.05 1,547.05 227.9K
17:53 1,546.74 1,547.11 1,546.74 1,547.11 582.3K
17:54 1,547.11 1,547.11 1,546.74 1,546.74 463.5K
17:55 1,546.65 1,546.65 1,546.14 1,546.14 377.2K
17:56 1,546.16 1,546.24 1,546.01 1,546.01 479.0K
17:57 1,545.93 1,546.37 1,545.93 1,546.28 207.4K
17:58 1,546.34 1,546.34 1,546.33 1,546.33 30.5K
17:59 1,546.33 1,546.58 1,546.29 1,546.58 615.0K
18:00 1,547.02 1,547.41 1,547.02 1,547.18 1,161.8K
18:01 1,547.18 1,547.18 1,547.05 1,547.05 41.4K
18:02 1,547.05 1,547.10 1,546.88 1,546.88 88.9K
18:03 1,546.74 1,546.74 1,546.23 1,546.23 135.2K
18:04 1,546.40 1,546.70 1,546.40 1,546.55 254.0K
18:05 1,546.55 1,546.55 1,546.14 1,546.14 282.3K
18:06 1,545.77 1,545.80 1,545.71 1,545.80 938.6K
18:07 1,546.07 1,546.19 1,546.07 1,546.19 49.2K
18:08 1,546.68 1,546.68 1,546.49 1,546.49 220.0K
18:09 1,546.32 1,546.32 1,546.02 1,546.12 119.7K
18:10 1,545.86 1,546.55 1,545.86 1,546.55 116.9K
18:11 1,546.75 1,547.04 1,546.75 1,547.02 292.6K
18:12 1,546.92 1,547.02 1,546.91 1,546.91 795.7K
18:13 1,546.95 1,546.97 1,546.88 1,546.88 387.5K
18:14 1,546.88 1,546.88 1,546.83 1,546.83 335.4K
18:15 1,546.96 1,546.96 1,546.76 1,546.76 1,558.9K
18:16 1,546.76 1,546.89 1,546.76 1,546.89 87.8K
18:17 1,546.89 1,546.89 1,546.50 1,546.50 62.2K
18:18 1,546.65 1,546.76 1,546.52 1,546.52 2,310.5K
18:19 1,546.63 1,546.74 1,546.57 1,546.61 308.2K
18:20 1,546.51 1,546.58 1,546.50 1,546.58 8.6K
18:21 1,546.74 1,546.93 1,546.74 1,546.82 159.1K
18:22 1,546.78 1,546.78 1,546.46 1,546.46 1,544.8K
18:23 1,546.01 1,546.11 1,545.98 1,546.11 183.3K
18:24 1,546.14 1,546.18 1,546.07 1,546.18 66.5K
18:25 1,546.27 1,546.27 1,546.05 1,546.05 42.0K
18:26 1,546.06 1,546.15 1,546.06 1,546.15 119.7K
18:27 1,546.02 1,546.06 1,545.95 1,546.06 88.2K
18:28 1,545.60 1,545.64 1,545.57 1,545.64 67.6K
18:29 1,545.57 1,545.69 1,545.54 1,545.58 348.5K
18:30 1,545.58 1,546.03 1,545.51 1,545.51 592.4K
18:31 1,545.51 1,545.51 1,545.33 1,545.33 346.1K
18:32 1,545.43 1,545.47 1,545.40 1,545.47 316.4K
18:33 1,545.56 1,545.60 1,545.56 1,545.60 98.3K
18:34 1,545.60 1,545.97 1,545.60 1,545.97 219.1K
18:35 1,545.97 1,545.97 1,545.84 1,545.94 2,157.2K
18:36 1,545.26 1,545.46 1,545.26 1,545.46 602.7K
18:37 1,545.73 1,546.23 1,545.73 1,546.23 344.3K
18:38 1,546.27 1,546.27 1,546.15 1,546.15 167.5K
18:39 1,546.05 1,546.05 1,545.48 1,545.48 1,004.0K
18:40 1,545.51 1,545.51 1,545.51 1,545.51 6.0K
18:51 1,546.12 1,546.12 1,546.12 1,546.12 680.4K
23:49 1,546.12 1,546.12 1,546.12 1,546.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available