MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,558.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,537.13 1,541.89 1,537.13 1,541.89 174.1K
09:51 1,541.81 1,541.98 1,541.81 1,541.98 453.3K
09:52 1,542.14 1,543.08 1,542.14 1,543.08 152.2K
09:53 1,543.08 1,543.08 1,542.41 1,542.45 3,529.0K
09:54 1,542.38 1,542.42 1,542.27 1,542.42 139.2K
09:55 1,542.65 1,544.70 1,542.65 1,544.70 521.6K
09:56 1,544.70 1,544.81 1,544.65 1,544.81 349.9K
09:57 1,544.83 1,544.83 1,544.66 1,544.66 184.5K
09:58 1,544.92 1,545.00 1,544.78 1,544.78 730.6K
09:59 1,544.77 1,544.77 1,544.68 1,544.69 441.3K
10:00 1,544.89 1,545.23 1,544.89 1,544.95 1,716.6K
10:01 1,544.85 1,544.85 1,544.12 1,544.21 4,704.7K
10:02 1,544.01 1,544.24 1,543.75 1,543.75 1,994.7K
10:03 1,543.97 1,544.27 1,543.50 1,543.50 2,903.5K
10:04 1,543.46 1,543.55 1,543.34 1,543.55 1,209.3K
10:05 1,543.64 1,543.93 1,543.64 1,543.93 1,594.0K
10:06 1,543.63 1,544.20 1,543.51 1,544.20 1,545.2K
10:07 1,544.15 1,544.23 1,543.97 1,544.23 2,226.6K
10:08 1,544.20 1,544.24 1,544.12 1,544.24 2,906.8K
10:09 1,544.14 1,544.34 1,543.91 1,544.34 1,959.4K
10:10 1,544.69 1,544.69 1,543.65 1,543.65 3,449.8K
10:11 1,543.47 1,544.30 1,543.47 1,544.12 1,833.5K
10:12 1,543.70 1,543.70 1,542.98 1,543.10 1,474.6K
10:13 1,543.06 1,543.06 1,542.91 1,543.00 2,384.6K
10:14 1,543.22 1,543.25 1,543.16 1,543.16 332.8K
10:15 1,543.01 1,543.10 1,542.97 1,543.10 912.0K
10:16 1,543.30 1,544.45 1,543.30 1,544.45 2,733.7K
10:17 1,544.51 1,544.55 1,544.49 1,544.55 891.8K
10:18 1,544.45 1,544.57 1,544.45 1,544.57 2,198.1K
10:19 1,544.67 1,545.03 1,544.67 1,544.80 808.2K
10:20 1,544.70 1,545.14 1,544.70 1,544.81 622.6K
10:21 1,544.92 1,545.08 1,544.87 1,544.87 414.0K
10:22 1,545.53 1,545.53 1,545.24 1,545.24 1,277.8K
10:23 1,545.33 1,545.75 1,545.33 1,545.75 669.0K
10:24 1,545.59 1,546.09 1,545.59 1,546.09 1,064.5K
10:25 1,546.14 1,546.24 1,545.88 1,545.88 3,185.6K
10:26 1,545.66 1,545.80 1,545.53 1,545.78 886.7K
10:27 1,546.69 1,546.69 1,546.58 1,546.63 1,153.7K
10:28 1,546.56 1,546.56 1,546.28 1,546.28 611.8K
10:29 1,546.24 1,546.24 1,545.71 1,545.75 147.1K
10:30 1,545.47 1,545.52 1,545.43 1,545.52 336.3K
10:31 1,545.53 1,545.53 1,545.24 1,545.24 2,736.0K
10:32 1,545.38 1,545.44 1,545.38 1,545.38 370.7K
10:33 1,545.27 1,545.54 1,545.27 1,545.54 1,243.0K
10:34 1,545.11 1,545.11 1,543.99 1,544.06 3,469.4K
10:35 1,544.07 1,544.94 1,543.88 1,544.70 6,208.3K
10:36 1,545.01 1,545.68 1,545.01 1,545.68 7,011.6K
10:37 1,545.87 1,546.23 1,545.87 1,546.23 3,089.3K
10:38 1,546.75 1,546.99 1,546.72 1,546.99 3,147.9K
10:39 1,546.93 1,547.19 1,546.62 1,547.19 3,746.0K
10:40 1,547.34 1,547.34 1,547.01 1,547.07 1,380.8K
10:41 1,546.75 1,546.81 1,546.64 1,546.64 3,098.8K
10:42 1,546.62 1,546.62 1,546.01 1,546.24 1,385.6K
10:43 1,546.05 1,546.05 1,545.85 1,545.87 2,120.6K
10:44 1,545.87 1,545.94 1,545.71 1,545.71 5,008.2K
10:45 1,545.72 1,546.02 1,545.61 1,546.02 4,682.8K
10:46 1,545.91 1,545.91 1,545.72 1,545.72 998.4K
10:47 1,545.71 1,545.71 1,544.35 1,544.35 3,401.0K
10:48 1,544.63 1,544.63 1,543.93 1,544.01 5,621.5K
10:49 1,544.33 1,544.47 1,544.00 1,544.00 1,188.8K
10:50 1,544.26 1,544.26 1,544.05 1,544.14 1,486.7K
10:51 1,544.08 1,544.43 1,544.08 1,544.43 2,957.2K
10:52 1,544.43 1,544.52 1,544.39 1,544.39 368.6K
10:53 1,544.46 1,544.60 1,544.37 1,544.60 310.7K
10:54 1,544.88 1,544.88 1,544.45 1,544.63 910.2K
10:55 1,544.73 1,544.86 1,544.73 1,544.86 568.7K
10:56 1,545.02 1,545.06 1,544.73 1,544.90 775.7K
10:57 1,544.70 1,545.00 1,544.57 1,544.57 721.5K
10:58 1,544.49 1,544.55 1,544.45 1,544.53 603.4K
10:59 1,544.50 1,544.50 1,544.04 1,544.04 1,330.8K
11:00 1,544.13 1,544.13 1,543.74 1,543.74 494.0K
11:01 1,543.81 1,544.22 1,543.81 1,543.96 262.3K
11:02 1,544.00 1,544.60 1,543.85 1,544.54 689.8K
11:03 1,544.41 1,544.41 1,543.64 1,543.64 1,400.7K
11:04 1,543.52 1,543.85 1,543.33 1,543.76 2,811.4K
11:05 1,543.16 1,543.25 1,543.11 1,543.20 916.2K
11:06 1,543.12 1,544.06 1,543.12 1,544.06 921.8K
11:07 1,543.96 1,544.32 1,543.96 1,544.32 526.4K
11:08 1,544.53 1,544.64 1,544.25 1,544.25 1,061.6K
11:09 1,544.57 1,544.64 1,544.55 1,544.64 1,321.5K
11:10 1,544.54 1,544.54 1,544.21 1,544.21 698.4K
11:11 1,544.34 1,545.07 1,544.34 1,545.07 667.7K
11:12 1,544.81 1,545.26 1,544.81 1,544.97 735.8K
11:13 1,544.77 1,545.07 1,544.77 1,545.02 1,208.6K
11:14 1,544.83 1,545.25 1,544.83 1,545.12 489.6K
11:15 1,545.05 1,545.30 1,545.05 1,545.30 347.9K
11:16 1,545.58 1,545.58 1,545.36 1,545.38 131.0K
11:17 1,545.56 1,545.99 1,545.56 1,545.77 290.4K
11:18 1,545.93 1,546.44 1,545.93 1,546.00 2,218.5K
11:19 1,545.99 1,546.30 1,545.99 1,546.30 395.4K
11:20 1,546.21 1,546.23 1,546.05 1,546.05 708.3K
11:21 1,546.06 1,546.62 1,546.06 1,546.59 5,561.0K
11:22 1,546.26 1,546.26 1,546.15 1,546.21 449.3K
11:23 1,546.21 1,546.21 1,546.21 1,546.21 287.0K
11:24 1,546.24 1,546.33 1,546.24 1,546.33 941.7K
11:25 1,546.09 1,546.49 1,546.09 1,546.49 210.2K
11:26 1,546.50 1,546.64 1,546.50 1,546.53 790.8K
11:27 1,546.78 1,547.27 1,546.76 1,547.27 266.6K
11:28 1,547.27 1,547.27 1,546.47 1,546.71 1,277.7K
11:29 1,546.52 1,546.52 1,546.13 1,546.23 1,148.7K
11:30 1,547.01 1,547.91 1,547.01 1,547.91 1,463.3K
11:31 1,547.85 1,548.22 1,547.85 1,548.22 5,253.6K
11:32 1,548.00 1,548.96 1,548.00 1,548.96 1,877.5K
11:33 1,548.83 1,549.00 1,548.52 1,548.52 5,862.6K
11:34 1,548.21 1,548.27 1,548.04 1,548.27 3,694.5K
11:35 1,548.10 1,548.80 1,548.05 1,548.80 3,926.0K
11:36 1,548.74 1,548.84 1,548.46 1,548.46 4,582.8K
11:37 1,548.49 1,548.68 1,548.40 1,548.68 2,270.8K
11:38 1,548.65 1,548.93 1,548.65 1,548.93 996.4K
11:39 1,548.98 1,548.98 1,548.88 1,548.92 6,711.1K
11:40 1,549.07 1,549.07 1,548.74 1,548.87 758.0K
11:41 1,548.55 1,548.55 1,548.33 1,548.40 584.1K
11:42 1,547.99 1,547.99 1,547.56 1,547.56 2,400.1K
11:43 1,547.56 1,547.89 1,547.33 1,547.89 891.9K
11:44 1,547.91 1,547.91 1,547.53 1,547.53 1,303.6K
11:45 1,547.70 1,548.33 1,547.70 1,548.33 1,424.3K
11:46 1,548.35 1,548.35 1,548.01 1,548.01 1,605.3K
11:47 1,547.96 1,548.05 1,547.85 1,547.85 2,166.8K
11:48 1,547.76 1,547.77 1,547.67 1,547.67 1,117.6K
11:49 1,547.82 1,548.06 1,547.82 1,548.06 871.7K
11:50 1,548.08 1,548.16 1,547.87 1,547.96 464.4K
11:51 1,547.91 1,547.96 1,547.91 1,547.96 1,159.1K
11:52 1,548.06 1,548.11 1,547.96 1,548.11 565.4K
11:53 1,548.12 1,548.60 1,548.12 1,548.46 528.2K
11:54 1,548.53 1,548.74 1,548.31 1,548.74 244.6K
11:55 1,548.74 1,548.74 1,548.55 1,548.55 415.4K
11:56 1,548.55 1,550.38 1,548.55 1,550.38 3,745.0K
11:57 1,550.06 1,550.09 1,549.72 1,550.09 1,311.1K
11:58 1,550.16 1,550.32 1,550.16 1,550.21 654.6K
11:59 1,550.19 1,550.36 1,550.19 1,550.36 3,243.2K
12:00 1,550.06 1,550.68 1,550.06 1,550.68 1,767.7K
12:01 1,550.47 1,550.94 1,550.17 1,550.17 2,898.4K
12:02 1,550.30 1,550.30 1,549.57 1,549.57 1,836.5K
12:03 1,548.97 1,548.97 1,548.97 1,548.97 1,142.6K
12:04 1,549.50 1,549.53 1,549.32 1,549.45 985.6K
12:05 1,549.41 1,549.41 1,549.37 1,549.37 822.9K
12:06 1,549.67 1,549.92 1,549.60 1,549.60 1,843.8K
12:07 1,549.75 1,549.75 1,549.75 1,549.75 191.7K
12:08 1,549.97 1,550.59 1,549.97 1,550.59 1,816.4K
12:09 1,550.80 1,550.80 1,550.80 1,550.80 3,241.1K
12:10 1,551.43 1,551.56 1,550.99 1,550.99 1,530.4K
12:11 1,551.00 1,551.14 1,550.92 1,551.14 1,986.3K
12:12 1,551.08 1,551.17 1,551.08 1,551.12 745.1K
12:13 1,551.25 1,551.25 1,551.02 1,551.15 235.2K
12:14 1,550.88 1,551.13 1,550.88 1,551.13 278.6K
12:15 1,551.10 1,551.10 1,550.76 1,550.76 758.3K
12:16 1,550.57 1,550.57 1,550.28 1,550.30 3,830.8K
12:17 1,550.34 1,550.70 1,550.34 1,550.54 2,387.0K
12:18 1,550.46 1,550.56 1,549.93 1,549.93 1,784.3K
12:19 1,550.02 1,550.23 1,550.01 1,550.04 4,778.5K
12:20 1,550.15 1,550.34 1,550.06 1,550.06 583.8K
12:21 1,550.13 1,550.13 1,549.58 1,549.58 1,198.4K
12:22 1,549.44 1,549.76 1,549.44 1,549.50 3,255.5K
12:23 1,549.45 1,549.73 1,549.45 1,549.73 440.6K
12:24 1,550.03 1,550.03 1,549.78 1,549.78 2,350.9K
12:25 1,549.91 1,549.93 1,549.83 1,549.83 455.6K
12:26 1,549.69 1,549.74 1,549.67 1,549.67 1,005.2K
12:27 1,549.67 1,550.12 1,549.67 1,550.12 1,728.7K
12:28 1,550.36 1,550.37 1,550.29 1,550.29 298.4K
12:29 1,550.15 1,550.22 1,550.00 1,550.22 350.7K
12:30 1,550.20 1,550.20 1,549.77 1,549.77 315.7K
12:31 1,549.77 1,550.15 1,549.77 1,550.12 390.3K
12:32 1,550.21 1,550.21 1,549.68 1,549.68 6,014.0K
12:33 1,549.45 1,549.51 1,549.28 1,549.28 2,650.2K
12:34 1,548.99 1,548.99 1,548.87 1,548.95 1,832.5K
12:35 1,549.24 1,549.43 1,549.15 1,549.15 461.5K
12:36 1,549.06 1,549.06 1,548.85 1,548.85 199.6K
12:37 1,548.87 1,549.05 1,548.85 1,548.85 170.9K
12:38 1,549.14 1,549.14 1,548.34 1,548.34 1,505.4K
12:39 1,548.41 1,548.74 1,548.41 1,548.53 1,351.8K
12:40 1,548.45 1,548.75 1,548.33 1,548.75 461.1K
12:41 1,548.85 1,548.90 1,548.85 1,548.90 664.9K
12:42 1,548.98 1,549.13 1,548.93 1,549.04 748.2K
12:43 1,548.80 1,548.96 1,548.72 1,548.76 1,179.6K
12:44 1,548.63 1,548.99 1,548.63 1,548.71 292.5K
12:45 1,548.84 1,548.84 1,548.41 1,548.60 1,222.6K
12:46 1,549.13 1,549.17 1,549.13 1,549.17 432.8K
12:47 1,549.10 1,549.37 1,549.10 1,549.37 589.5K
12:48 1,549.32 1,549.43 1,549.32 1,549.43 478.8K
12:49 1,549.48 1,550.05 1,549.48 1,550.05 1,089.5K
12:50 1,550.09 1,550.15 1,550.09 1,550.15 1,338.7K
12:51 1,550.00 1,550.25 1,550.00 1,550.04 1,242.7K
12:52 1,550.27 1,550.27 1,550.02 1,550.24 316.4K
12:53 1,549.91 1,550.07 1,549.64 1,550.07 1,761.1K
12:54 1,549.91 1,549.91 1,549.61 1,549.61 491.5K
12:55 1,549.56 1,549.94 1,549.56 1,549.72 1,404.4K
12:56 1,549.77 1,549.91 1,549.77 1,549.87 126.2K
12:57 1,549.47 1,549.88 1,549.47 1,549.88 648.0K
12:58 1,549.92 1,549.92 1,549.49 1,549.49 133.2K
12:59 1,549.61 1,549.73 1,549.50 1,549.73 96.1K
13:00 1,549.73 1,549.78 1,549.56 1,549.75 404.3K
13:01 1,549.81 1,549.88 1,549.81 1,549.88 217.5K
13:02 1,549.90 1,550.08 1,549.85 1,550.02 1,210.1K
13:03 1,550.02 1,550.32 1,550.02 1,550.32 2,069.1K
13:04 1,550.49 1,550.85 1,550.49 1,550.85 799.4K
13:05 1,550.77 1,551.84 1,550.74 1,551.84 4,932.1K
13:06 1,552.11 1,552.65 1,552.11 1,552.55 4,074.9K
13:07 1,552.21 1,552.67 1,552.21 1,552.59 2,130.1K
13:08 1,552.65 1,553.33 1,552.65 1,553.33 2,075.0K
13:09 1,553.42 1,553.42 1,553.08 1,553.08 2,323.4K
13:10 1,553.13 1,553.46 1,552.24 1,553.46 5,744.5K
13:11 1,553.53 1,554.03 1,553.20 1,554.03 6,329.3K
13:12 1,555.26 1,555.39 1,555.10 1,555.10 5,399.6K
13:13 1,555.27 1,555.98 1,555.27 1,555.97 5,216.3K
13:14 1,555.63 1,555.96 1,555.63 1,555.96 2,904.0K
13:15 1,555.81 1,556.48 1,555.81 1,556.21 2,205.6K
13:16 1,556.08 1,556.08 1,555.82 1,556.00 2,736.4K
13:17 1,555.66 1,555.95 1,555.35 1,555.35 2,830.1K
13:18 1,555.57 1,555.73 1,555.55 1,555.73 1,796.7K
13:19 1,555.97 1,556.36 1,555.97 1,556.21 984.2K
13:20 1,556.36 1,556.43 1,556.36 1,556.43 3,369.5K
13:21 1,556.38 1,556.46 1,555.28 1,555.45 3,382.4K
13:22 1,555.87 1,556.20 1,555.80 1,555.80 1,472.1K
13:23 1,555.88 1,556.26 1,555.88 1,556.26 2,565.5K
13:24 1,556.18 1,556.77 1,556.07 1,556.77 1,477.5K
13:25 1,556.79 1,556.79 1,556.61 1,556.61 2,173.2K
13:26 1,556.78 1,557.04 1,556.78 1,557.04 473.7K
13:27 1,557.00 1,557.03 1,556.79 1,556.79 1,190.7K
13:28 1,556.69 1,556.92 1,556.35 1,556.92 1,381.3K
13:29 1,556.87 1,556.89 1,556.20 1,556.89 2,675.3K
13:30 1,557.04 1,557.26 1,556.75 1,557.26 2,437.5K
13:31 1,558.07 1,558.22 1,557.88 1,558.22 4,985.0K
13:32 1,558.12 1,558.38 1,557.67 1,557.67 2,502.1K
13:33 1,558.16 1,558.16 1,558.08 1,558.08 2,652.8K
13:34 1,558.04 1,558.94 1,557.85 1,558.94 3,722.3K
13:35 1,558.88 1,559.04 1,558.88 1,559.03 2,289.6K
13:36 1,559.04 1,559.35 1,559.02 1,559.35 1,519.8K
13:37 1,559.40 1,559.50 1,559.38 1,559.38 598.4K
13:38 1,559.38 1,559.55 1,559.15 1,559.50 3,346.0K
13:39 1,559.44 1,559.54 1,559.31 1,559.54 1,221.6K
13:40 1,559.73 1,559.73 1,559.56 1,559.64 858.9K
13:41 1,559.82 1,559.82 1,559.36 1,559.36 2,442.2K
13:42 1,559.49 1,559.49 1,559.15 1,559.15 1,447.8K
13:43 1,558.76 1,558.76 1,558.35 1,558.35 1,254.8K
13:44 1,558.39 1,558.39 1,558.09 1,558.09 1,048.7K
13:45 1,558.14 1,558.14 1,557.91 1,557.93 1,527.3K
13:46 1,558.10 1,558.10 1,557.99 1,558.00 417.2K
13:47 1,557.59 1,557.59 1,557.38 1,557.38 1,420.8K
13:48 1,557.70 1,557.97 1,557.70 1,557.70 1,557.1K
13:49 1,557.57 1,557.69 1,557.19 1,557.57 894.2K
13:50 1,557.27 1,557.51 1,557.26 1,557.26 1,311.1K
13:51 1,557.42 1,557.60 1,557.16 1,557.16 929.8K
13:52 1,557.20 1,557.20 1,557.10 1,557.10 1,348.4K
13:53 1,557.12 1,557.37 1,557.05 1,557.29 705.4K
13:54 1,557.10 1,557.10 1,556.96 1,556.96 650.2K
13:55 1,556.92 1,557.35 1,556.92 1,557.10 701.3K
13:56 1,557.34 1,557.34 1,557.06 1,557.20 448.3K
13:57 1,556.91 1,557.34 1,556.91 1,557.34 599.2K
13:58 1,557.21 1,557.21 1,556.97 1,557.17 281.1K
13:59 1,556.99 1,556.99 1,556.94 1,556.94 1,171.3K
14:00 1,556.57 1,556.81 1,556.56 1,556.56 559.9K
14:01 1,556.62 1,557.01 1,556.20 1,556.20 1,981.9K
14:02 1,556.28 1,556.28 1,555.93 1,555.99 470.3K
14:03 1,555.71 1,555.72 1,555.54 1,555.60 751.8K
14:04 1,555.14 1,555.59 1,555.14 1,555.32 1,039.8K
14:05 1,555.26 1,555.85 1,555.26 1,555.85 3,175.2K
14:06 1,555.70 1,556.28 1,555.69 1,556.28 1,848.3K
14:07 1,556.37 1,556.48 1,556.07 1,556.48 2,705.6K
14:08 1,556.24 1,556.32 1,556.15 1,556.15 522.8K
14:09 1,556.20 1,556.31 1,555.95 1,556.31 1,412.1K
14:10 1,556.39 1,556.50 1,556.08 1,556.08 1,681.9K
14:11 1,556.26 1,556.79 1,556.26 1,556.79 586.7K
14:12 1,556.79 1,557.52 1,556.79 1,557.52 1,520.6K
14:13 1,557.61 1,557.61 1,557.37 1,557.45 787.4K
14:14 1,557.70 1,557.86 1,557.39 1,557.86 1,892.6K
14:15 1,557.67 1,557.89 1,557.61 1,557.61 655.8K
14:16 1,557.75 1,557.87 1,557.57 1,557.60 2,268.2K
14:17 1,557.09 1,557.20 1,556.87 1,556.87 377.0K
14:18 1,557.14 1,557.14 1,556.90 1,556.90 1,411.7K
14:19 1,556.71 1,556.72 1,556.50 1,556.50 1,172.6K
14:20 1,556.41 1,556.63 1,556.41 1,556.63 270.3K
14:21 1,556.94 1,557.06 1,556.80 1,557.06 1,066.4K
14:22 1,557.06 1,557.33 1,557.06 1,557.33 685.4K
14:23 1,557.33 1,557.33 1,556.96 1,556.96 1,652.4K
14:24 1,556.87 1,556.91 1,556.71 1,556.89 274.4K
14:25 1,556.99 1,556.99 1,556.52 1,556.52 4,375.0K
14:26 1,556.63 1,556.78 1,556.63 1,556.78 712.7K
14:27 1,556.75 1,556.75 1,556.51 1,556.51 161.4K
14:28 1,556.60 1,556.60 1,556.37 1,556.37 1,570.3K
14:29 1,556.33 1,556.57 1,556.16 1,556.19 432.5K
14:30 1,556.37 1,556.46 1,556.36 1,556.46 133.9K
14:31 1,556.24 1,556.41 1,555.90 1,555.90 3,954.7K
14:32 1,556.23 1,556.23 1,556.06 1,556.06 507.7K
14:33 1,555.95 1,555.95 1,555.54 1,555.54 354.5K
14:34 1,555.61 1,555.77 1,555.61 1,555.66 762.4K
14:35 1,555.74 1,555.74 1,555.42 1,555.42 1,197.3K
14:36 1,555.45 1,555.72 1,555.45 1,555.57 4,298.2K
14:37 1,555.59 1,556.00 1,555.59 1,555.95 1,697.8K
14:38 1,556.02 1,556.02 1,555.74 1,555.85 529.3K
14:39 1,555.73 1,555.98 1,555.73 1,555.96 570.2K
14:40 1,555.71 1,556.01 1,555.71 1,556.01 498.3K
14:41 1,556.16 1,556.58 1,556.16 1,556.57 1,433.6K
14:42 1,556.59 1,557.06 1,556.59 1,557.06 2,635.8K
14:43 1,556.97 1,557.10 1,556.97 1,557.03 998.7K
14:44 1,557.03 1,557.19 1,556.99 1,557.19 1,294.5K
14:45 1,557.08 1,557.11 1,557.01 1,557.11 551.2K
14:46 1,557.21 1,557.21 1,556.95 1,557.09 2,106.4K
14:47 1,557.15 1,557.15 1,556.63 1,556.71 699.8K
14:48 1,557.42 1,557.42 1,557.09 1,557.09 1,750.7K
14:49 1,557.23 1,557.87 1,557.23 1,557.87 2,298.9K
14:50 1,557.86 1,557.99 1,557.56 1,557.63 69.5K
14:51 1,557.45 1,558.27 1,557.45 1,558.27 509.6K
14:52 1,558.37 1,558.37 1,557.99 1,558.12 137.2K
14:53 1,557.86 1,558.19 1,557.86 1,558.19 1,497.7K
14:54 1,558.18 1,558.18 1,557.89 1,557.89 401.2K
14:55 1,558.06 1,558.29 1,558.06 1,558.12 1,584.5K
14:56 1,558.26 1,558.26 1,558.18 1,558.21 217.7K
14:57 1,557.92 1,558.12 1,557.92 1,558.06 3,140.3K
14:58 1,558.30 1,558.33 1,558.24 1,558.24 73.5K
14:59 1,558.28 1,558.32 1,558.27 1,558.27 262.9K
15:00 1,558.09 1,558.20 1,558.09 1,558.17 434.2K
15:01 1,558.06 1,558.09 1,557.98 1,557.98 723.6K
15:02 1,557.82 1,558.25 1,557.81 1,557.81 832.7K
15:03 1,557.90 1,558.15 1,557.90 1,558.13 1,543.3K
15:04 1,558.04 1,558.29 1,557.89 1,558.29 278.1K
15:05 1,558.26 1,558.28 1,558.20 1,558.20 565.5K
15:06 1,558.18 1,558.19 1,557.98 1,557.98 532.5K
15:07 1,557.88 1,557.88 1,557.49 1,557.49 2,095.7K
15:08 1,557.13 1,557.13 1,556.82 1,556.83 3,595.9K
15:09 1,557.01 1,557.07 1,556.23 1,556.23 5,050.5K
15:10 1,556.41 1,556.44 1,555.46 1,555.46 1,664.5K
15:11 1,555.15 1,555.15 1,554.49 1,554.49 1,809.6K
15:12 1,554.24 1,554.24 1,553.47 1,553.47 3,566.9K
15:13 1,553.27 1,553.84 1,553.27 1,553.67 5,783.8K
15:14 1,553.57 1,553.65 1,553.28 1,553.32 1,036.3K
15:15 1,553.50 1,553.63 1,553.50 1,553.63 1,335.1K
15:16 1,553.93 1,554.16 1,553.93 1,554.16 461.3K
15:17 1,554.23 1,554.38 1,554.23 1,554.38 406.4K
15:18 1,554.25 1,554.25 1,554.02 1,554.02 771.6K
15:19 1,553.72 1,553.85 1,553.70 1,553.85 336.0K
15:20 1,554.00 1,554.39 1,554.00 1,554.39 230.7K
15:21 1,554.56 1,554.59 1,554.18 1,554.18 604.8K
15:22 1,554.03 1,554.12 1,553.79 1,553.79 1,208.6K
15:23 1,553.89 1,553.89 1,552.52 1,552.62 1,873.8K
15:24 1,552.57 1,552.57 1,552.34 1,552.37 1,393.7K
15:25 1,552.44 1,552.71 1,552.44 1,552.70 112.4K
15:26 1,552.70 1,553.12 1,552.70 1,552.90 376.0K
15:27 1,553.14 1,553.16 1,553.00 1,553.16 1,119.1K
15:28 1,553.19 1,553.25 1,552.88 1,552.88 1,246.8K
15:29 1,552.89 1,552.89 1,552.18 1,552.18 1,400.4K
15:30 1,552.46 1,552.46 1,552.36 1,552.38 225.1K
15:31 1,552.61 1,552.61 1,552.20 1,552.20 1,743.0K
15:32 1,552.28 1,552.33 1,552.27 1,552.33 4,437.9K
15:33 1,552.24 1,552.24 1,551.96 1,551.96 3,999.5K
15:34 1,551.69 1,552.40 1,551.69 1,552.40 1,930.3K
15:35 1,552.48 1,553.28 1,552.48 1,553.14 816.9K
15:36 1,553.45 1,553.45 1,552.88 1,553.11 1,025.0K
15:37 1,552.78 1,552.84 1,552.56 1,552.56 870.5K
15:38 1,552.43 1,552.43 1,552.14 1,552.14 432.3K
15:39 1,552.18 1,552.18 1,551.73 1,552.04 4,531.1K
15:40 1,551.96 1,552.38 1,551.96 1,552.32 1,613.4K
15:41 1,552.48 1,552.51 1,552.39 1,552.42 674.8K
15:42 1,552.45 1,552.89 1,552.32 1,552.32 1,620.9K
15:43 1,552.24 1,552.75 1,552.24 1,552.75 535.2K
15:44 1,553.01 1,553.05 1,552.95 1,553.05 1,244.3K
15:45 1,553.05 1,553.63 1,553.05 1,553.63 5,405.1K
15:46 1,553.66 1,553.66 1,553.44 1,553.58 388.0K
15:47 1,553.66 1,553.76 1,553.24 1,553.24 905.4K
15:48 1,553.36 1,553.44 1,553.25 1,553.44 1,092.2K
15:49 1,553.17 1,554.03 1,553.12 1,554.03 1,974.2K
15:50 1,554.43 1,554.43 1,554.26 1,554.39 1,039.4K
15:51 1,554.39 1,554.39 1,554.13 1,554.13 312.0K
15:52 1,554.05 1,554.15 1,554.02 1,554.15 348.2K
15:53 1,554.16 1,554.16 1,553.81 1,553.95 1,314.6K
15:54 1,553.95 1,553.95 1,553.68 1,553.87 1,112.6K
15:55 1,553.70 1,554.31 1,553.70 1,553.83 10,372.8K
15:56 1,553.67 1,554.09 1,553.15 1,553.15 5,956.6K
15:57 1,553.19 1,553.61 1,553.19 1,553.61 1,411.3K
15:58 1,553.58 1,553.58 1,552.87 1,553.21 4,058.1K
15:59 1,553.43 1,554.69 1,553.43 1,554.69 1,647.9K
16:00 1,554.61 1,554.82 1,554.43 1,554.82 1,629.1K
16:01 1,554.40 1,554.40 1,554.18 1,554.18 883.9K
16:02 1,553.87 1,553.96 1,553.65 1,553.96 1,704.6K
16:03 1,553.96 1,553.96 1,553.41 1,553.88 320.5K
16:04 1,554.08 1,554.22 1,554.08 1,554.14 2,369.1K
16:05 1,554.29 1,554.39 1,554.01 1,554.01 690.1K
16:06 1,553.97 1,553.97 1,551.38 1,551.38 7,162.3K
16:07 1,551.22 1,551.96 1,551.22 1,551.85 4,013.6K
16:08 1,551.81 1,551.81 1,551.69 1,551.71 970.5K
16:09 1,551.60 1,552.07 1,551.60 1,552.01 745.5K
16:10 1,552.21 1,552.56 1,552.21 1,552.56 3,208.6K
16:11 1,552.85 1,552.88 1,552.12 1,552.12 2,211.9K
16:12 1,552.23 1,552.28 1,551.87 1,551.96 1,694.2K
16:13 1,552.14 1,552.17 1,551.87 1,552.17 2,002.1K
16:14 1,552.14 1,552.90 1,552.14 1,552.90 920.0K
16:15 1,553.10 1,553.10 1,552.83 1,552.97 529.6K
16:16 1,552.95 1,552.99 1,552.95 1,552.99 161.1K
16:17 1,553.52 1,553.92 1,553.30 1,553.92 961.9K
16:18 1,553.93 1,553.93 1,553.43 1,553.43 811.8K
16:19 1,553.53 1,553.83 1,553.44 1,553.79 4,901.1K
16:20 1,553.81 1,553.81 1,553.19 1,553.54 1,056.6K
16:21 1,553.67 1,553.67 1,553.22 1,553.43 886.9K
16:22 1,553.39 1,553.99 1,553.34 1,553.99 1,669.1K
16:23 1,553.93 1,553.93 1,553.63 1,553.88 1,204.2K
16:24 1,553.76 1,553.99 1,553.70 1,553.99 2,030.5K
16:25 1,553.82 1,553.82 1,553.67 1,553.67 668.9K
16:26 1,553.65 1,553.65 1,553.36 1,553.36 1,041.1K
16:27 1,553.46 1,553.46 1,553.12 1,553.12 1,651.4K
16:28 1,553.12 1,553.25 1,553.12 1,553.25 294.1K
16:29 1,553.21 1,553.68 1,553.21 1,553.68 1,399.1K
16:30 1,553.38 1,554.47 1,553.38 1,554.47 1,533.2K
16:31 1,554.47 1,554.47 1,553.94 1,553.94 2,184.0K
16:32 1,554.04 1,554.07 1,553.90 1,554.07 731.0K
16:33 1,554.02 1,554.02 1,553.17 1,553.17 652.5K
16:34 1,553.53 1,553.70 1,553.53 1,553.70 94.2K
16:35 1,553.81 1,553.83 1,553.81 1,553.83 251.6K
16:36 1,553.87 1,553.87 1,553.53 1,553.53 347.4K
16:37 1,553.63 1,553.63 1,553.47 1,553.47 204.5K
16:38 1,552.92 1,552.92 1,552.65 1,552.72 2,895.3K
16:39 1,552.16 1,552.18 1,551.97 1,551.97 2,070.3K
16:40 1,551.89 1,551.89 1,551.74 1,551.78 507.3K
16:41 1,551.66 1,551.66 1,549.61 1,549.68 5,712.4K
16:42 1,549.62 1,549.76 1,549.25 1,549.76 2,406.8K
16:43 1,549.68 1,549.74 1,549.67 1,549.67 1,083.3K
16:44 1,549.72 1,549.78 1,549.20 1,549.20 499.0K
16:45 1,549.20 1,549.20 1,548.92 1,548.92 1,924.1K
16:46 1,548.95 1,549.26 1,548.91 1,549.26 269.3K
16:47 1,549.14 1,549.15 1,548.96 1,548.96 964.5K
16:48 1,549.13 1,549.26 1,548.81 1,549.26 2,773.2K
16:49 1,549.16 1,549.19 1,549.02 1,549.02 657.3K
16:50 1,549.03 1,549.16 1,549.01 1,549.16 346.0K
16:51 1,549.17 1,549.73 1,549.17 1,549.59 5,148.0K
16:52 1,549.72 1,549.81 1,549.72 1,549.81 1,039.6K
16:53 1,549.85 1,549.85 1,549.66 1,549.72 672.8K
16:54 1,549.80 1,549.80 1,549.60 1,549.60 74.7K
16:55 1,549.70 1,549.97 1,549.66 1,549.97 560.2K
16:56 1,550.00 1,550.37 1,550.00 1,550.09 601.7K
16:57 1,550.11 1,550.27 1,549.89 1,550.27 702.3K
16:58 1,550.18 1,550.51 1,550.18 1,550.42 434.1K
16:59 1,550.39 1,550.50 1,550.39 1,550.42 950.2K
17:00 1,550.33 1,550.33 1,549.99 1,549.99 615.7K
17:01 1,550.14 1,550.29 1,550.14 1,550.29 1,579.8K
17:02 1,550.40 1,550.56 1,550.40 1,550.40 746.2K
17:03 1,550.40 1,550.71 1,550.40 1,550.62 145.5K
17:04 1,550.51 1,550.58 1,549.12 1,549.53 1,906.1K
17:05 1,549.67 1,549.67 1,549.09 1,549.09 1,343.5K
17:06 1,548.70 1,548.71 1,548.57 1,548.71 552.2K
17:07 1,548.89 1,548.98 1,548.85 1,548.91 451.7K
17:08 1,548.97 1,548.97 1,548.49 1,548.52 2,820.4K
17:09 1,548.66 1,548.66 1,548.25 1,548.47 1,379.8K
17:10 1,548.34 1,548.34 1,547.93 1,547.93 410.7K
17:11 1,547.93 1,549.03 1,547.93 1,548.93 1,857.2K
17:12 1,548.78 1,548.78 1,548.43 1,548.50 534.5K
17:13 1,548.69 1,548.69 1,547.51 1,547.58 7,897.0K
17:14 1,547.64 1,547.68 1,547.16 1,547.16 353.0K
17:15 1,547.32 1,547.32 1,547.08 1,547.08 2,836.0K
17:16 1,546.99 1,547.76 1,546.99 1,547.68 1,194.1K
17:17 1,547.71 1,547.73 1,547.44 1,547.44 211.2K
17:18 1,547.39 1,547.59 1,547.17 1,547.17 916.4K
17:19 1,547.10 1,547.12 1,546.66 1,546.66 1,264.0K
17:20 1,546.51 1,546.51 1,546.20 1,546.51 770.5K
17:21 1,546.44 1,546.48 1,546.33 1,546.48 1,208.3K
17:22 1,546.61 1,546.93 1,546.61 1,546.66 408.5K
17:23 1,546.62 1,546.80 1,546.55 1,546.80 1,820.2K
17:24 1,546.91 1,548.27 1,546.91 1,547.98 2,312.9K
17:25 1,547.87 1,547.87 1,547.63 1,547.63 410.6K
17:26 1,547.54 1,547.54 1,547.28 1,547.44 3,024.5K
17:27 1,547.44 1,547.44 1,546.86 1,546.90 1,959.1K
17:28 1,546.86 1,547.18 1,546.86 1,547.18 1,355.1K
17:29 1,547.16 1,547.82 1,547.14 1,547.82 2,031.7K
17:30 1,547.77 1,548.80 1,547.77 1,548.80 1,830.7K
17:31 1,548.53 1,548.53 1,548.17 1,548.28 668.9K
17:32 1,548.27 1,548.35 1,548.20 1,548.20 348.2K
17:33 1,548.14 1,548.54 1,548.11 1,548.54 499.9K
17:34 1,548.65 1,551.02 1,548.65 1,551.02 2,246.7K
17:35 1,550.89 1,550.89 1,550.29 1,550.35 1,163.1K
17:36 1,550.15 1,550.31 1,550.15 1,550.28 786.7K
17:37 1,550.30 1,550.83 1,550.30 1,550.83 731.2K
17:38 1,550.70 1,550.93 1,550.63 1,550.93 689.8K
17:39 1,550.80 1,550.81 1,550.51 1,550.51 581.7K
17:40 1,550.50 1,550.50 1,550.26 1,550.36 430.4K
17:41 1,550.18 1,550.45 1,550.18 1,550.45 81.0K
17:42 1,550.59 1,550.60 1,550.52 1,550.60 1,216.8K
17:43 1,550.62 1,550.79 1,550.48 1,550.79 796.0K
17:44 1,550.94 1,551.33 1,550.94 1,551.33 552.6K
17:45 1,551.30 1,551.82 1,551.20 1,551.82 975.6K
17:46 1,551.58 1,552.28 1,551.58 1,552.28 1,063.9K
17:47 1,552.37 1,552.56 1,552.37 1,552.55 269.0K
17:48 1,552.62 1,552.72 1,552.62 1,552.72 299.0K
17:49 1,552.57 1,552.69 1,552.57 1,552.69 575.4K
17:50 1,552.89 1,552.89 1,551.94 1,552.18 401.0K
17:51 1,552.06 1,552.06 1,551.46 1,551.47 893.7K
17:52 1,551.43 1,551.70 1,551.43 1,551.70 762.9K
17:53 1,551.66 1,551.67 1,551.54 1,551.54 223.0K
17:54 1,551.58 1,551.58 1,551.00 1,551.01 511.5K
17:55 1,551.10 1,551.33 1,550.94 1,551.33 279.1K
17:56 1,551.58 1,551.62 1,551.58 1,551.60 246.4K
17:57 1,551.62 1,551.62 1,551.23 1,551.23 121.6K
17:58 1,551.23 1,551.23 1,550.70 1,550.70 2,401.1K
17:59 1,550.96 1,551.34 1,550.87 1,551.34 306.9K
18:00 1,551.51 1,551.90 1,551.51 1,551.90 504.5K
18:01 1,551.72 1,551.74 1,550.90 1,550.90 1,314.3K
18:02 1,551.30 1,551.93 1,551.30 1,551.93 221.9K
18:03 1,551.60 1,551.99 1,551.60 1,551.87 976.8K
18:04 1,551.83 1,551.83 1,551.77 1,551.77 604.5K
18:05 1,552.42 1,553.44 1,552.42 1,553.19 8,673.1K
18:06 1,553.52 1,553.58 1,553.00 1,553.00 2,489.6K
18:07 1,552.98 1,552.98 1,552.76 1,552.85 2,533.4K
18:08 1,552.90 1,552.91 1,552.90 1,552.91 1,095.5K
18:09 1,552.85 1,552.85 1,552.45 1,552.50 2,034.8K
18:10 1,552.31 1,552.84 1,552.31 1,552.84 959.5K
18:11 1,553.04 1,553.29 1,553.04 1,553.25 1,260.9K
18:12 1,553.15 1,553.60 1,552.95 1,552.95 8,881.1K
18:13 1,553.48 1,554.03 1,553.48 1,554.03 690.0K
18:14 1,553.80 1,553.80 1,553.38 1,553.38 518.6K
18:15 1,553.26 1,553.60 1,553.24 1,553.24 322.6K
18:16 1,552.98 1,553.57 1,552.89 1,553.57 62.9K
18:17 1,553.33 1,553.38 1,553.33 1,553.38 768.3K
18:18 1,553.26 1,553.26 1,552.60 1,552.61 1,610.8K
18:19 1,552.38 1,552.38 1,551.74 1,551.80 1,377.9K
18:20 1,551.56 1,551.80 1,551.40 1,551.80 1,248.2K
18:21 1,551.66 1,551.75 1,551.61 1,551.61 373.3K
18:22 1,551.73 1,552.33 1,551.73 1,552.33 525.0K
18:23 1,552.33 1,552.59 1,552.08 1,552.08 804.1K
18:24 1,552.09 1,552.21 1,551.07 1,551.07 1,311.2K
18:25 1,551.22 1,551.22 1,550.25 1,550.25 960.0K
18:26 1,550.09 1,551.91 1,549.97 1,551.91 14,734.5K
18:27 1,551.68 1,552.32 1,551.68 1,552.00 3,858.3K
18:28 1,552.07 1,552.30 1,551.49 1,551.49 1,300.9K
18:29 1,550.94 1,551.67 1,550.94 1,551.67 1,627.7K
18:30 1,552.13 1,552.35 1,551.80 1,552.35 6,419.1K
18:31 1,552.06 1,552.06 1,551.23 1,551.30 4,431.3K
18:32 1,551.06 1,551.38 1,550.59 1,550.59 3,699.4K
18:33 1,549.52 1,549.68 1,549.49 1,549.68 1,887.0K
18:34 1,549.65 1,550.05 1,549.65 1,550.05 1,309.4K
18:35 1,550.25 1,550.42 1,549.95 1,550.42 2,664.2K
18:36 1,549.26 1,549.37 1,549.19 1,549.37 1,984.9K
18:37 1,549.68 1,549.68 1,549.42 1,549.56 1,795.5K
18:38 1,549.29 1,549.88 1,549.29 1,549.88 875.2K
18:39 1,549.77 1,549.77 1,549.31 1,549.31 3,706.3K
18:40 1,549.16 1,549.16 1,549.16 1,549.16 417.3K
18:51 1,549.77 1,549.77 1,549.77 1,549.77 2,360.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available