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 1,573.41 1,577.60 1,573.41 1,577.60 747.5K
09:51 1,577.80 1,577.80 1,577.49 1,577.49 4,066.3K
09:52 1,577.56 1,579.09 1,577.56 1,578.97 1,518.2K
09:53 1,579.47 1,579.47 1,579.03 1,579.03 953.8K
09:54 1,579.10 1,579.10 1,578.31 1,578.31 8,074.9K
09:55 1,578.46 1,578.75 1,578.28 1,578.75 151.8K
09:56 1,578.73 1,578.73 1,578.41 1,578.41 371.7K
09:57 1,578.15 1,578.55 1,578.15 1,578.55 3,954.3K
09:58 1,578.49 1,578.61 1,578.45 1,578.45 1,099.7K
09:59 1,578.32 1,578.67 1,578.32 1,578.67 2,538.3K
10:00 1,578.01 1,578.01 1,576.01 1,576.01 3,634.5K
10:01 1,575.10 1,575.24 1,575.05 1,575.24 3,573.2K
10:02 1,575.55 1,577.74 1,575.55 1,577.74 12,275.4K
10:03 1,577.41 1,578.07 1,577.34 1,577.89 5,085.0K
10:04 1,578.40 1,579.19 1,578.40 1,579.19 3,888.0K
10:05 1,579.83 1,579.83 1,579.65 1,579.67 3,654.7K
10:06 1,579.59 1,579.97 1,579.59 1,579.93 4,185.7K
10:07 1,580.81 1,580.81 1,580.64 1,580.64 6,387.1K
10:08 1,580.30 1,580.45 1,580.00 1,580.00 5,000.4K
10:09 1,579.82 1,580.02 1,579.76 1,580.02 2,634.4K
10:10 1,580.37 1,580.96 1,580.37 1,580.70 6,162.4K
10:11 1,580.24 1,580.24 1,579.59 1,579.59 3,723.7K
10:12 1,579.35 1,579.35 1,578.89 1,579.32 8,269.6K
10:13 1,579.13 1,579.57 1,579.13 1,579.31 6,716.0K
10:14 1,579.40 1,580.02 1,579.40 1,580.02 3,202.1K
10:15 1,580.06 1,580.06 1,578.98 1,578.98 2,628.0K
10:16 1,578.86 1,578.86 1,577.72 1,578.27 10,622.0K
10:17 1,578.64 1,578.99 1,578.64 1,578.67 3,429.9K
10:18 1,579.18 1,579.26 1,578.71 1,578.87 2,530.1K
10:19 1,579.09 1,579.32 1,578.93 1,578.93 1,830.1K
10:20 1,579.00 1,579.39 1,579.00 1,579.39 2,943.8K
10:21 1,578.97 1,579.22 1,578.95 1,578.97 2,829.2K
10:22 1,578.81 1,579.49 1,578.56 1,578.98 7,682.6K
10:23 1,579.02 1,579.04 1,578.93 1,578.97 6,268.2K
10:24 1,578.98 1,579.16 1,578.98 1,579.16 4,157.8K
10:25 1,579.14 1,579.46 1,579.14 1,579.24 4,169.1K
10:26 1,578.99 1,579.11 1,578.93 1,579.11 3,032.6K
10:27 1,579.26 1,580.20 1,579.26 1,580.20 4,309.1K
10:28 1,579.85 1,579.85 1,579.72 1,579.72 2,486.9K
10:29 1,579.90 1,580.08 1,579.63 1,579.63 14,687.5K
10:30 1,579.42 1,579.56 1,579.32 1,579.41 1,573.8K
10:31 1,579.23 1,579.23 1,579.14 1,579.18 2,540.8K
10:32 1,578.52 1,578.52 1,577.79 1,577.79 11,452.4K
10:33 1,577.24 1,577.24 1,576.97 1,576.97 3,601.2K
10:34 1,576.80 1,576.80 1,576.41 1,576.50 59,128.9K
10:35 1,576.49 1,576.49 1,576.18 1,576.25 7,435.0K
10:36 1,576.56 1,577.21 1,576.56 1,577.19 4,429.9K
10:37 1,576.91 1,577.42 1,576.91 1,577.02 4,904.6K
10:38 1,576.96 1,577.42 1,576.96 1,577.42 3,579.6K
10:39 1,577.46 1,577.73 1,577.11 1,577.73 3,050.0K
10:40 1,577.85 1,578.20 1,577.81 1,578.20 4,575.6K
10:41 1,578.22 1,578.22 1,577.94 1,578.02 6,084.4K
10:42 1,578.04 1,578.80 1,578.04 1,578.49 3,624.7K
10:43 1,578.36 1,578.36 1,578.13 1,578.13 3,977.1K
10:44 1,578.02 1,578.05 1,577.59 1,577.59 10,572.8K
10:45 1,577.15 1,577.15 1,576.80 1,577.01 7,366.8K
10:46 1,576.62 1,576.62 1,576.06 1,576.06 4,821.2K
10:47 1,576.44 1,577.34 1,576.14 1,576.77 8,851.2K
10:48 1,576.71 1,576.71 1,576.48 1,576.48 6,171.0K
10:49 1,576.04 1,576.22 1,576.04 1,576.15 2,121.2K
10:50 1,576.18 1,576.18 1,575.27 1,575.27 6,658.1K
10:51 1,575.18 1,575.18 1,574.53 1,574.65 9,188.6K
10:52 1,574.64 1,574.64 1,573.74 1,574.09 11,490.6K
10:53 1,573.86 1,574.17 1,573.69 1,573.95 11,391.7K
10:54 1,574.12 1,574.12 1,573.93 1,573.93 2,701.3K
10:55 1,573.84 1,573.84 1,572.94 1,572.94 10,446.9K
10:56 1,572.66 1,572.84 1,572.64 1,572.64 8,626.3K
10:57 1,572.59 1,572.59 1,571.75 1,571.75 40,814.2K
10:58 1,571.75 1,571.87 1,570.86 1,570.86 39,373.9K
10:59 1,570.64 1,570.64 1,570.30 1,570.58 9,644.8K
11:00 1,571.13 1,571.32 1,571.00 1,571.12 9,509.2K
11:01 1,571.36 1,572.73 1,571.36 1,572.73 10,184.3K
11:02 1,572.26 1,572.26 1,571.82 1,571.93 6,614.4K
11:03 1,571.71 1,572.26 1,571.71 1,572.26 8,916.9K
11:04 1,572.15 1,572.47 1,572.09 1,572.47 4,144.8K
11:05 1,572.36 1,573.77 1,572.36 1,573.77 19,051.7K
11:06 1,573.58 1,573.80 1,573.58 1,573.64 5,030.4K
11:07 1,573.63 1,575.05 1,573.63 1,575.05 3,709.6K
11:08 1,575.40 1,575.40 1,574.65 1,574.65 5,840.6K
11:09 1,574.58 1,574.90 1,574.47 1,574.90 4,217.9K
11:10 1,574.74 1,574.74 1,574.15 1,574.15 4,860.5K
11:11 1,574.52 1,574.94 1,574.52 1,574.93 5,598.0K
11:12 1,574.70 1,574.78 1,574.21 1,574.21 8,237.3K
11:13 1,574.15 1,574.15 1,573.96 1,573.96 5,983.3K
11:14 1,573.90 1,573.90 1,573.51 1,573.51 9,585.2K
11:15 1,573.60 1,574.54 1,573.37 1,574.54 4,574.5K
11:16 1,573.82 1,573.94 1,573.74 1,573.94 3,383.1K
11:17 1,573.76 1,574.28 1,573.61 1,573.61 5,973.5K
11:18 1,573.66 1,574.33 1,573.66 1,574.33 9,601.6K
11:19 1,574.60 1,574.60 1,573.96 1,573.96 5,417.6K
11:20 1,574.19 1,574.36 1,574.04 1,574.04 2,428.3K
11:21 1,574.04 1,574.75 1,574.04 1,574.75 2,559.4K
11:22 1,574.73 1,574.90 1,574.59 1,574.90 2,487.9K
11:23 1,574.59 1,574.94 1,574.59 1,574.94 8,112.1K
11:24 1,574.78 1,574.78 1,573.62 1,573.62 8,117.7K
11:25 1,573.73 1,573.73 1,573.13 1,573.13 6,798.3K
11:26 1,573.30 1,573.30 1,572.87 1,573.13 16,525.9K
11:27 1,572.72 1,572.87 1,572.72 1,572.83 7,050.0K
11:28 1,572.79 1,572.99 1,572.76 1,572.99 4,312.8K
11:29 1,572.61 1,573.18 1,572.61 1,573.18 4,862.3K
11:30 1,573.02 1,573.02 1,572.45 1,572.61 4,058.6K
11:31 1,572.06 1,572.46 1,571.97 1,572.46 1,737.3K
11:32 1,572.43 1,574.02 1,572.43 1,574.02 8,883.6K
11:33 1,574.21 1,574.68 1,574.21 1,574.68 4,281.8K
11:34 1,575.10 1,575.10 1,574.88 1,574.90 3,490.4K
11:35 1,574.93 1,574.93 1,574.11 1,574.11 25,454.3K
11:36 1,573.98 1,574.08 1,573.98 1,573.99 3,590.1K
11:37 1,573.57 1,573.92 1,573.47 1,573.92 5,520.1K
11:38 1,573.73 1,573.82 1,573.34 1,573.34 2,581.8K
11:39 1,573.22 1,573.22 1,572.84 1,572.84 2,175.8K
11:40 1,572.74 1,572.77 1,572.32 1,572.42 2,912.0K
11:41 1,572.63 1,574.33 1,572.63 1,574.33 6,151.5K
11:42 1,574.08 1,574.08 1,573.88 1,573.88 2,818.5K
11:43 1,574.03 1,574.13 1,573.87 1,574.13 2,807.9K
11:44 1,573.96 1,574.29 1,573.80 1,574.29 2,816.9K
11:45 1,574.35 1,574.68 1,574.35 1,574.55 3,873.5K
11:46 1,574.90 1,574.90 1,574.58 1,574.73 3,273.2K
11:47 1,574.44 1,574.63 1,574.40 1,574.63 2,447.9K
11:48 1,574.62 1,575.40 1,574.62 1,575.40 6,407.2K
11:49 1,576.16 1,576.27 1,576.09 1,576.26 3,771.7K
11:50 1,576.11 1,576.11 1,575.65 1,576.09 3,735.4K
11:51 1,575.81 1,575.81 1,575.50 1,575.79 1,894.5K
11:52 1,575.93 1,575.93 1,575.55 1,575.55 7,004.9K
11:53 1,576.10 1,576.23 1,575.86 1,575.86 2,132.0K
11:54 1,575.43 1,575.53 1,575.34 1,575.53 876.7K
11:55 1,575.56 1,575.56 1,574.98 1,574.98 5,013.7K
11:56 1,574.98 1,575.07 1,574.84 1,575.07 1,560.8K
11:57 1,575.18 1,575.29 1,575.13 1,575.22 1,062.7K
11:58 1,575.45 1,575.45 1,574.42 1,574.42 6,454.8K
11:59 1,574.05 1,575.02 1,574.05 1,574.96 8,451.3K
12:00 1,574.66 1,574.71 1,574.59 1,574.71 1,804.5K
12:01 1,575.16 1,575.16 1,574.59 1,574.59 2,939.2K
12:02 1,574.52 1,574.52 1,573.75 1,573.75 1,364.0K
12:03 1,573.55 1,573.75 1,573.55 1,573.75 3,078.2K
12:04 1,573.84 1,573.84 1,573.52 1,573.52 8,363.0K
12:05 1,573.33 1,573.71 1,573.19 1,573.71 4,422.9K
12:06 1,573.18 1,573.45 1,573.18 1,573.45 7,793.1K
12:07 1,573.93 1,573.93 1,572.53 1,572.79 3,279.5K
12:08 1,572.57 1,573.13 1,572.57 1,573.00 4,210.8K
12:09 1,573.18 1,573.47 1,573.02 1,573.20 2,909.0K
12:10 1,573.03 1,573.37 1,572.95 1,572.98 2,318.8K
12:11 1,573.31 1,573.45 1,573.21 1,573.45 2,401.3K
12:12 1,573.19 1,573.61 1,573.02 1,573.61 3,571.9K
12:13 1,573.79 1,573.90 1,573.72 1,573.72 4,222.6K
12:14 1,573.81 1,574.20 1,573.67 1,573.83 3,581.0K
12:15 1,573.70 1,573.80 1,573.62 1,573.62 8,360.5K
12:16 1,573.68 1,574.12 1,573.68 1,574.03 1,080.6K
12:17 1,574.24 1,574.24 1,573.94 1,574.01 1,400.3K
12:18 1,573.84 1,574.01 1,573.84 1,574.01 7,268.8K
12:19 1,573.81 1,574.01 1,573.77 1,573.77 1,941.6K
12:20 1,573.86 1,574.59 1,573.86 1,574.59 8,558.6K
12:21 1,574.81 1,574.81 1,574.39 1,574.47 4,642.8K
12:22 1,574.45 1,574.68 1,574.23 1,574.68 1,709.0K
12:23 1,574.40 1,574.61 1,574.37 1,574.37 16,877.1K
12:24 1,573.76 1,573.76 1,573.50 1,573.57 4,947.1K
12:25 1,573.68 1,573.87 1,573.43 1,573.43 2,954.3K
12:26 1,573.60 1,573.80 1,573.30 1,573.30 4,392.6K
12:27 1,573.30 1,573.30 1,572.42 1,572.42 4,524.7K
12:28 1,572.36 1,572.87 1,572.36 1,572.81 6,610.2K
12:29 1,573.06 1,573.07 1,572.96 1,573.07 1,811.6K
12:30 1,572.81 1,573.10 1,572.75 1,573.10 3,030.1K
12:31 1,573.17 1,574.03 1,573.17 1,574.03 2,927.1K
12:32 1,574.02 1,574.32 1,574.02 1,574.32 1,621.9K
12:33 1,574.24 1,575.00 1,574.24 1,574.69 3,997.7K
12:34 1,574.98 1,575.02 1,574.97 1,574.97 2,842.7K
12:35 1,574.88 1,574.88 1,574.54 1,574.79 1,383.9K
12:36 1,574.79 1,574.87 1,574.75 1,574.87 4,958.4K
12:37 1,575.05 1,575.83 1,575.05 1,575.83 9,861.0K
12:38 1,576.02 1,576.10 1,575.91 1,576.10 4,640.7K
12:39 1,576.06 1,576.06 1,575.92 1,575.92 4,369.8K
12:40 1,575.80 1,577.12 1,575.80 1,577.12 6,684.8K
12:41 1,577.06 1,577.42 1,577.02 1,577.35 5,340.1K
12:42 1,577.32 1,577.32 1,576.91 1,576.91 5,866.0K
12:43 1,576.86 1,576.86 1,576.66 1,576.66 8,363.5K
12:44 1,576.30 1,576.30 1,576.13 1,576.22 8,175.8K
12:45 1,576.02 1,576.77 1,576.02 1,576.77 4,566.5K
12:46 1,577.24 1,577.36 1,576.93 1,576.93 2,368.1K
12:47 1,576.80 1,577.09 1,576.74 1,577.01 8,732.8K
12:48 1,577.04 1,577.29 1,577.04 1,577.13 3,221.5K
12:49 1,577.04 1,577.37 1,576.91 1,577.27 4,435.2K
12:50 1,577.23 1,577.23 1,576.93 1,576.93 5,438.3K
12:51 1,577.04 1,577.48 1,577.04 1,577.48 2,627.6K
12:52 1,577.52 1,577.84 1,577.43 1,577.84 5,879.4K
12:53 1,578.37 1,578.37 1,578.09 1,578.09 5,910.3K
12:54 1,578.13 1,578.13 1,577.98 1,578.12 6,672.8K
12:55 1,578.20 1,578.20 1,577.94 1,578.09 1,683.9K
12:56 1,578.03 1,578.42 1,578.03 1,578.24 2,580.0K
12:57 1,578.34 1,578.34 1,577.68 1,577.77 4,961.3K
12:58 1,577.25 1,577.89 1,577.19 1,577.89 2,847.6K
12:59 1,577.82 1,578.46 1,577.82 1,578.46 1,772.7K
13:00 1,578.71 1,578.71 1,578.51 1,578.51 1,397.7K
13:01 1,578.35 1,578.35 1,577.93 1,577.93 1,569.7K
13:02 1,577.64 1,577.64 1,577.26 1,577.26 2,422.2K
13:03 1,577.36 1,577.67 1,577.36 1,577.67 2,246.4K
13:04 1,577.42 1,577.54 1,577.35 1,577.54 1,626.0K
13:05 1,577.27 1,577.27 1,576.71 1,576.72 6,662.6K
13:06 1,576.51 1,576.58 1,576.46 1,576.58 13,165.3K
13:07 1,576.93 1,577.33 1,576.93 1,577.13 3,435.4K
13:08 1,577.45 1,577.45 1,577.27 1,577.43 11,212.4K
13:09 1,577.34 1,577.40 1,577.33 1,577.40 9,646.8K
13:10 1,577.48 1,577.71 1,577.18 1,577.18 8,147.8K
13:11 1,577.20 1,577.43 1,577.20 1,577.43 856.7K
13:12 1,577.06 1,577.25 1,577.06 1,577.25 3,808.5K
13:13 1,577.46 1,577.48 1,577.36 1,577.36 2,110.5K
13:14 1,577.39 1,577.39 1,576.90 1,576.90 3,671.6K
13:15 1,576.81 1,576.92 1,576.81 1,576.88 999.4K
13:16 1,576.62 1,576.62 1,576.29 1,576.32 2,993.7K
13:17 1,576.65 1,577.19 1,576.65 1,577.01 2,033.9K
13:18 1,576.73 1,577.15 1,576.73 1,577.08 1,774.2K
13:19 1,576.86 1,577.02 1,576.70 1,576.70 1,874.8K
13:20 1,576.97 1,577.08 1,576.93 1,577.08 1,061.0K
13:21 1,578.80 1,580.26 1,578.80 1,579.92 12,293.4K
13:22 1,580.02 1,580.02 1,579.78 1,579.93 5,178.6K
13:23 1,580.10 1,580.11 1,579.41 1,579.41 4,867.1K
13:24 1,579.52 1,580.06 1,579.52 1,580.06 6,089.6K
13:25 1,579.96 1,580.19 1,579.96 1,580.03 2,255.8K
13:26 1,579.73 1,579.73 1,579.08 1,579.08 7,922.9K
13:27 1,579.06 1,579.42 1,578.96 1,579.19 5,196.0K
13:28 1,579.35 1,579.85 1,579.35 1,579.71 5,271.9K
13:29 1,579.73 1,579.98 1,579.69 1,579.98 13,848.4K
13:30 1,579.97 1,580.67 1,579.97 1,580.67 4,068.0K
13:31 1,580.69 1,580.69 1,580.00 1,580.00 2,204.9K
13:32 1,580.09 1,580.18 1,579.95 1,579.95 1,541.1K
13:33 1,580.01 1,580.15 1,579.75 1,580.00 1,705.1K
13:34 1,579.85 1,580.26 1,579.85 1,580.10 1,881.9K
13:35 1,580.33 1,580.87 1,580.33 1,580.62 5,005.5K
13:36 1,580.86 1,581.26 1,580.86 1,580.98 3,105.6K
13:37 1,580.42 1,580.42 1,580.13 1,580.13 6,036.9K
13:38 1,580.42 1,580.42 1,579.00 1,579.00 4,954.2K
13:39 1,579.19 1,579.48 1,579.19 1,579.43 1,709.2K
13:40 1,579.43 1,580.22 1,579.43 1,580.22 2,611.2K
13:41 1,580.32 1,580.35 1,580.17 1,580.17 2,515.4K
13:42 1,580.14 1,580.23 1,579.70 1,579.70 1,890.1K
13:43 1,579.91 1,580.20 1,579.91 1,580.05 1,442.0K
13:44 1,580.05 1,580.21 1,580.05 1,580.21 2,152.3K
13:45 1,579.92 1,579.97 1,579.81 1,579.81 2,149.4K
13:46 1,580.06 1,580.06 1,579.45 1,579.45 2,834.6K
13:47 1,579.53 1,579.53 1,578.87 1,578.87 4,174.7K
13:48 1,578.86 1,579.11 1,578.86 1,579.11 3,124.5K
13:49 1,579.03 1,579.24 1,578.87 1,579.24 2,003.7K
13:50 1,579.09 1,579.10 1,579.00 1,579.00 5,523.3K
13:51 1,578.74 1,578.85 1,578.64 1,578.85 494.7K
13:52 1,578.72 1,578.72 1,578.39 1,578.45 587.5K
13:53 1,578.39 1,578.39 1,577.50 1,577.50 1,653.6K
13:54 1,577.49 1,577.52 1,577.27 1,577.27 1,998.2K
13:55 1,577.27 1,577.48 1,577.27 1,577.46 2,913.5K
13:56 1,577.54 1,577.82 1,577.54 1,577.59 3,119.6K
13:57 1,577.78 1,578.07 1,577.78 1,578.01 3,445.1K
13:58 1,577.84 1,578.25 1,577.84 1,578.18 3,186.3K
13:59 1,578.10 1,578.63 1,578.10 1,578.63 2,561.0K
14:00 1,578.69 1,578.93 1,578.63 1,578.93 1,181.7K
14:01 1,578.39 1,578.84 1,578.39 1,578.80 987.0K
14:02 1,578.63 1,578.63 1,578.50 1,578.50 768.2K
14:03 1,578.58 1,578.65 1,578.56 1,578.56 3,402.0K
14:04 1,578.58 1,578.80 1,578.58 1,578.80 1,729.2K
14:05 1,578.71 1,578.71 1,578.39 1,578.39 2,697.9K
14:06 1,578.42 1,578.42 1,577.84 1,577.89 5,084.4K
14:07 1,577.70 1,577.70 1,577.46 1,577.46 6,594.7K
14:08 1,577.46 1,577.48 1,577.40 1,577.40 1,068.1K
14:09 1,577.50 1,577.58 1,577.22 1,577.22 1,436.3K
14:10 1,577.37 1,577.76 1,577.29 1,577.76 1,215.4K
14:11 1,577.87 1,578.37 1,577.87 1,578.35 5,627.6K
14:12 1,578.20 1,578.81 1,577.90 1,577.90 3,375.5K
14:13 1,577.72 1,578.35 1,577.72 1,578.35 3,279.0K
14:14 1,578.51 1,578.55 1,578.50 1,578.55 1,119.7K
14:15 1,578.24 1,578.34 1,577.00 1,577.12 2,419.0K
14:16 1,576.91 1,576.91 1,573.94 1,574.42 14,083.2K
14:17 1,574.79 1,574.79 1,574.21 1,574.21 3,888.0K
14:18 1,574.21 1,574.63 1,574.21 1,574.57 3,472.5K
14:19 1,574.79 1,574.79 1,573.95 1,573.95 3,136.6K
14:20 1,574.16 1,574.61 1,574.16 1,574.41 4,093.3K
14:21 1,574.30 1,574.30 1,573.93 1,573.99 4,487.3K
14:22 1,573.94 1,574.25 1,573.87 1,574.25 2,615.7K
14:23 1,574.35 1,574.52 1,574.18 1,574.27 3,139.6K
14:24 1,574.46 1,574.46 1,573.92 1,573.92 6,346.3K
14:25 1,574.01 1,574.16 1,573.59 1,573.65 31,116.1K
14:26 1,573.43 1,573.46 1,573.19 1,573.46 9,868.5K
14:27 1,572.84 1,572.98 1,572.82 1,572.89 9,075.8K
14:28 1,572.66 1,572.81 1,572.66 1,572.76 2,265.8K
14:29 1,572.78 1,572.81 1,572.74 1,572.74 2,963.0K
14:30 1,573.04 1,573.04 1,572.61 1,572.94 3,325.2K
14:31 1,573.05 1,573.15 1,572.80 1,572.80 1,639.7K
14:32 1,573.11 1,573.12 1,572.93 1,573.12 2,531.1K
14:33 1,573.37 1,573.37 1,572.97 1,573.02 3,718.1K
14:34 1,572.99 1,573.08 1,572.91 1,573.07 3,030.9K
14:35 1,573.29 1,573.46 1,573.27 1,573.33 1,222.9K
14:36 1,573.25 1,573.45 1,573.05 1,573.45 2,298.0K
14:37 1,573.42 1,573.53 1,573.42 1,573.53 2,907.8K
14:38 1,573.72 1,573.83 1,573.72 1,573.79 5,368.3K
14:39 1,574.19 1,574.22 1,574.15 1,574.22 2,108.0K
14:40 1,574.30 1,574.36 1,574.30 1,574.30 1,922.7K
14:41 1,574.13 1,575.04 1,574.13 1,574.61 3,003.7K
14:42 1,574.36 1,574.68 1,574.36 1,574.68 2,699.1K
14:43 1,574.53 1,574.84 1,574.53 1,574.59 1,456.9K
14:44 1,574.42 1,574.42 1,574.00 1,574.14 1,884.0K
14:45 1,574.47 1,574.47 1,574.20 1,574.20 4,944.1K
14:46 1,573.71 1,573.71 1,573.14 1,573.26 1,870.1K
14:47 1,573.33 1,573.33 1,572.95 1,572.95 3,191.7K
14:48 1,573.38 1,573.38 1,572.69 1,572.69 4,011.7K
14:49 1,572.71 1,572.98 1,572.71 1,572.79 1,276.3K
14:50 1,572.81 1,573.41 1,572.81 1,573.41 4,230.8K
14:51 1,573.39 1,573.39 1,573.22 1,573.24 1,381.1K
14:52 1,573.35 1,573.38 1,573.21 1,573.21 1,681.1K
14:53 1,572.98 1,573.64 1,572.98 1,573.56 1,700.0K
14:54 1,573.81 1,574.06 1,573.79 1,573.88 8,020.1K
14:55 1,573.94 1,573.94 1,573.71 1,573.89 2,318.9K
14:56 1,574.00 1,574.24 1,573.62 1,573.62 2,768.4K
14:57 1,573.44 1,573.70 1,573.44 1,573.70 3,806.3K
14:58 1,573.77 1,573.87 1,573.54 1,573.54 3,340.9K
14:59 1,573.34 1,574.48 1,573.34 1,574.48 2,219.7K
15:00 1,574.45 1,574.45 1,573.71 1,573.81 1,018.8K
15:01 1,573.65 1,573.85 1,573.64 1,573.64 989.7K
15:02 1,573.70 1,573.83 1,573.51 1,573.83 1,358.2K
15:03 1,573.95 1,573.95 1,573.67 1,573.81 2,930.9K
15:04 1,573.71 1,573.83 1,573.49 1,573.49 2,500.7K
15:05 1,573.58 1,573.58 1,573.06 1,573.06 989.8K
15:06 1,573.16 1,573.46 1,573.09 1,573.46 400.6K
15:07 1,573.34 1,573.34 1,573.03 1,573.03 1,936.8K
15:08 1,573.26 1,573.26 1,572.71 1,572.95 1,879.2K
15:09 1,572.97 1,572.97 1,572.06 1,572.08 4,163.1K
15:10 1,572.14 1,572.39 1,572.01 1,572.01 3,904.3K
15:11 1,571.92 1,571.92 1,571.06 1,571.06 4,663.6K
15:12 1,569.78 1,569.78 1,568.67 1,568.67 15,484.6K
15:13 1,568.43 1,568.43 1,567.87 1,568.15 9,219.6K
15:14 1,567.55 1,567.80 1,567.55 1,567.80 10,108.6K
15:15 1,568.26 1,568.34 1,568.26 1,568.34 4,786.0K
15:16 1,568.12 1,568.12 1,567.54 1,567.54 13,035.0K
15:17 1,567.76 1,567.86 1,567.76 1,567.86 2,139.6K
15:18 1,567.68 1,567.85 1,567.16 1,567.16 4,763.1K
15:19 1,567.13 1,567.29 1,566.89 1,567.29 1,459.4K
15:20 1,567.38 1,567.98 1,567.34 1,567.98 7,492.8K
15:21 1,567.93 1,568.19 1,567.93 1,567.94 2,644.2K
15:22 1,567.93 1,567.93 1,566.53 1,566.53 6,593.6K
15:23 1,566.66 1,566.90 1,566.59 1,566.90 6,939.1K
15:24 1,566.57 1,567.02 1,566.57 1,566.84 5,315.3K
15:25 1,566.91 1,566.91 1,566.52 1,566.58 7,315.2K
15:26 1,566.49 1,566.49 1,566.38 1,566.46 6,271.4K
15:27 1,566.55 1,566.78 1,566.55 1,566.78 3,578.5K
15:28 1,566.80 1,567.34 1,566.68 1,567.25 4,850.9K
15:29 1,566.93 1,567.30 1,566.93 1,567.18 1,274.2K
15:30 1,566.88 1,566.88 1,566.18 1,566.18 4,660.2K
15:31 1,566.31 1,566.53 1,565.88 1,566.53 2,808.3K
15:32 1,566.44 1,566.49 1,566.41 1,566.41 2,899.1K
15:33 1,566.48 1,566.48 1,566.01 1,566.39 3,642.3K
15:34 1,566.80 1,566.87 1,566.46 1,566.46 2,105.4K
15:35 1,566.76 1,567.06 1,566.67 1,567.06 2,562.3K
15:36 1,567.14 1,567.80 1,567.14 1,567.80 2,303.3K
15:37 1,567.75 1,569.35 1,567.75 1,569.35 2,681.9K
15:38 1,569.46 1,569.50 1,569.10 1,569.16 1,989.2K
15:39 1,569.36 1,569.36 1,569.22 1,569.27 2,679.8K
15:40 1,569.30 1,569.30 1,569.06 1,569.14 1,925.3K
15:41 1,569.64 1,569.65 1,569.16 1,569.16 4,383.8K
15:42 1,569.21 1,569.34 1,568.72 1,568.72 3,446.2K
15:43 1,568.61 1,568.61 1,568.40 1,568.40 8,357.8K
15:44 1,568.41 1,568.48 1,568.23 1,568.34 4,260.4K
15:45 1,568.37 1,568.97 1,568.37 1,568.73 4,712.0K
15:46 1,568.89 1,568.98 1,568.79 1,568.79 9,404.2K
15:47 1,569.06 1,569.50 1,569.06 1,569.50 16,317.1K
15:48 1,570.05 1,570.05 1,569.26 1,569.26 9,461.0K
15:49 1,569.38 1,569.38 1,568.84 1,568.90 9,380.9K
15:50 1,569.04 1,569.16 1,568.99 1,569.16 2,779.0K
15:51 1,568.64 1,568.84 1,568.29 1,568.29 13,480.5K
15:52 1,568.11 1,568.11 1,567.74 1,567.76 11,572.1K
15:53 1,567.88 1,568.28 1,567.88 1,568.05 9,708.4K
15:54 1,568.42 1,568.48 1,568.08 1,568.08 8,735.3K
15:55 1,568.32 1,568.54 1,568.28 1,568.28 6,608.3K
15:56 1,568.32 1,568.99 1,568.25 1,568.99 5,270.0K
15:57 1,569.01 1,569.35 1,569.01 1,569.35 7,266.4K
15:58 1,569.80 1,570.45 1,569.80 1,570.20 4,114.7K
15:59 1,569.86 1,570.09 1,569.86 1,570.09 3,489.0K
16:00 1,570.21 1,570.99 1,570.21 1,570.99 7,445.6K
16:01 1,571.18 1,571.29 1,571.05 1,571.29 7,179.0K
16:02 1,571.04 1,571.35 1,570.93 1,571.35 15,410.7K
16:03 1,571.23 1,571.23 1,571.18 1,571.23 14,396.3K
16:04 1,570.96 1,571.16 1,570.59 1,571.16 6,629.9K
16:05 1,571.48 1,571.48 1,571.06 1,571.11 3,205.5K
16:06 1,571.13 1,571.62 1,571.13 1,571.26 2,696.6K
16:07 1,571.20 1,571.20 1,570.60 1,570.60 1,498.0K
16:08 1,570.51 1,570.60 1,570.51 1,570.60 736.6K
16:09 1,570.47 1,570.72 1,570.47 1,570.72 2,043.0K
16:10 1,570.63 1,570.73 1,570.59 1,570.59 1,916.7K
16:11 1,570.55 1,570.66 1,570.27 1,570.27 1,249.2K
16:12 1,570.25 1,570.35 1,569.83 1,569.88 5,415.2K
16:13 1,569.88 1,570.37 1,569.88 1,570.37 1,788.1K
16:14 1,570.33 1,570.43 1,570.29 1,570.33 773.0K
16:15 1,570.37 1,570.69 1,570.30 1,570.69 1,105.5K
16:16 1,571.26 1,572.01 1,571.26 1,572.01 6,964.0K
16:17 1,572.15 1,572.48 1,572.09 1,572.48 6,053.9K
16:18 1,572.52 1,572.63 1,572.52 1,572.63 888.1K
16:19 1,572.71 1,572.71 1,572.63 1,572.70 633.3K
16:20 1,572.64 1,572.82 1,572.64 1,572.68 1,040.3K
16:21 1,572.57 1,572.57 1,572.34 1,572.34 909.9K
16:22 1,572.64 1,573.03 1,572.64 1,573.03 1,122.6K
16:23 1,572.78 1,572.80 1,572.62 1,572.62 1,356.7K
16:24 1,572.71 1,573.64 1,572.71 1,573.64 1,023.6K
16:25 1,573.13 1,573.17 1,572.49 1,572.49 2,279.5K
16:26 1,572.54 1,572.54 1,572.10 1,572.10 3,417.9K
16:27 1,572.07 1,572.09 1,571.65 1,571.65 2,345.5K
16:28 1,571.71 1,571.85 1,571.71 1,571.71 1,879.6K
16:29 1,571.99 1,571.99 1,571.67 1,571.81 2,345.3K
16:30 1,571.78 1,571.78 1,571.63 1,571.75 2,553.2K
16:31 1,571.98 1,571.98 1,571.91 1,571.98 1,175.4K
16:32 1,571.95 1,571.95 1,571.35 1,571.35 1,012.6K
16:33 1,571.35 1,571.35 1,571.22 1,571.24 11,113.6K
16:34 1,571.20 1,571.20 1,571.00 1,571.13 2,352.8K
16:35 1,571.29 1,571.42 1,571.23 1,571.29 2,522.4K
16:36 1,571.53 1,571.85 1,571.53 1,571.67 6,835.7K
16:37 1,571.74 1,571.74 1,571.43 1,571.43 1,216.4K
16:38 1,571.58 1,571.58 1,571.32 1,571.44 1,692.6K
16:39 1,571.34 1,571.34 1,570.90 1,570.91 1,543.6K
16:40 1,571.90 1,571.90 1,571.75 1,571.75 1,503.6K
16:41 1,572.03 1,574.12 1,572.03 1,574.12 3,050.6K
16:42 1,574.06 1,574.50 1,574.06 1,574.25 4,622.9K
16:43 1,574.39 1,574.39 1,574.16 1,574.20 724.2K
16:44 1,574.14 1,574.47 1,574.02 1,574.47 1,066.5K
16:45 1,574.47 1,574.47 1,574.15 1,574.15 848.0K
16:46 1,574.36 1,574.62 1,574.36 1,574.47 1,132.7K
16:47 1,574.00 1,574.02 1,573.78 1,573.78 1,109.6K
16:48 1,573.71 1,573.71 1,573.48 1,573.58 1,472.4K
16:49 1,573.07 1,573.07 1,572.97 1,572.97 1,971.6K
16:50 1,573.13 1,573.13 1,572.80 1,572.80 630.0K
16:51 1,572.71 1,572.71 1,572.45 1,572.45 1,686.2K
16:52 1,572.35 1,573.59 1,572.35 1,573.59 4,189.0K
16:53 1,573.58 1,573.79 1,573.46 1,573.46 1,533.1K
16:54 1,573.26 1,573.52 1,573.18 1,573.52 1,004.3K
16:55 1,573.69 1,573.72 1,573.39 1,573.42 1,508.3K
16:56 1,573.42 1,573.43 1,573.12 1,573.12 1,221.5K
16:57 1,572.74 1,573.27 1,572.74 1,573.08 1,277.5K
16:58 1,573.37 1,573.58 1,573.25 1,573.48 2,221.3K
16:59 1,573.21 1,573.21 1,571.91 1,572.07 2,193.5K
17:00 1,571.78 1,571.78 1,571.49 1,571.65 5,983.5K
17:01 1,571.93 1,572.08 1,571.55 1,572.08 2,028.4K
17:02 1,571.98 1,572.33 1,571.98 1,572.30 2,143.6K
17:03 1,572.82 1,572.92 1,572.64 1,572.64 1,723.5K
17:04 1,572.74 1,573.30 1,572.74 1,573.30 1,719.9K
17:05 1,573.10 1,573.45 1,573.10 1,573.45 695.5K
17:06 1,573.55 1,573.62 1,573.46 1,573.46 1,428.6K
17:07 1,573.48 1,573.56 1,573.39 1,573.56 1,287.3K
17:08 1,573.51 1,573.90 1,573.36 1,573.90 1,808.6K
17:09 1,573.96 1,574.87 1,573.96 1,574.87 2,405.7K
17:10 1,574.93 1,575.08 1,574.87 1,575.08 2,044.0K
17:11 1,575.00 1,575.00 1,574.67 1,574.67 2,371.4K
17:12 1,574.66 1,574.67 1,574.61 1,574.67 2,229.6K
17:13 1,574.67 1,574.78 1,574.59 1,574.62 1,634.0K
17:14 1,574.56 1,574.85 1,574.55 1,574.55 2,550.6K
17:15 1,574.54 1,575.49 1,574.54 1,575.39 3,240.6K
17:16 1,575.34 1,575.52 1,575.32 1,575.32 10,449.1K
17:17 1,574.99 1,575.69 1,574.89 1,575.68 2,126.1K
17:18 1,575.73 1,576.52 1,575.73 1,576.30 5,942.5K
17:19 1,575.86 1,575.86 1,575.67 1,575.69 4,995.3K
17:20 1,575.77 1,575.98 1,575.58 1,575.58 6,384.2K
17:21 1,576.18 1,577.46 1,576.18 1,577.46 5,939.3K
17:22 1,577.38 1,577.38 1,576.62 1,576.62 745.3K
17:23 1,576.76 1,577.24 1,576.76 1,577.24 2,306.8K
17:24 1,577.28 1,577.28 1,577.06 1,577.06 882.5K
17:25 1,576.87 1,576.88 1,576.50 1,576.50 2,907.3K
17:26 1,576.50 1,576.88 1,576.09 1,576.88 4,042.8K
17:27 1,576.87 1,576.91 1,576.66 1,576.91 3,855.1K
17:28 1,576.88 1,577.17 1,576.88 1,577.13 1,895.7K
17:29 1,577.28 1,577.68 1,577.28 1,577.68 1,577.7K
17:30 1,577.54 1,577.54 1,577.21 1,577.29 2,668.5K
17:31 1,577.43 1,577.43 1,577.32 1,577.32 1,447.6K
17:32 1,577.22 1,577.22 1,576.72 1,576.73 5,550.3K
17:33 1,576.88 1,576.88 1,576.49 1,576.49 2,083.4K
17:34 1,576.93 1,576.93 1,576.67 1,576.67 2,638.6K
17:35 1,576.71 1,576.71 1,576.53 1,576.69 2,101.9K
17:36 1,576.79 1,576.79 1,576.44 1,576.44 6,710.6K
17:37 1,576.46 1,576.46 1,575.95 1,576.12 8,151.0K
17:38 1,575.83 1,575.95 1,575.11 1,575.95 6,178.6K
17:39 1,575.94 1,576.33 1,575.94 1,576.33 1,718.7K
17:40 1,576.14 1,576.26 1,575.82 1,575.82 1,447.9K
17:41 1,575.54 1,575.63 1,575.34 1,575.34 3,408.6K
17:42 1,575.74 1,575.83 1,575.34 1,575.34 2,126.2K
17:43 1,575.34 1,575.34 1,575.03 1,575.27 1,383.6K
17:44 1,575.69 1,575.94 1,575.61 1,575.61 1,241.8K
17:45 1,575.39 1,575.39 1,574.82 1,574.82 893.9K
17:46 1,574.93 1,574.93 1,574.17 1,574.17 15,410.7K
17:47 1,574.37 1,574.37 1,574.05 1,574.05 1,619.0K
17:48 1,573.87 1,573.91 1,573.73 1,573.73 2,371.3K
17:49 1,573.70 1,573.70 1,573.15 1,573.56 1,923.9K
17:50 1,573.66 1,573.71 1,573.50 1,573.71 837.0K
17:51 1,573.67 1,573.73 1,573.67 1,573.73 1,692.4K
17:52 1,573.69 1,574.03 1,573.69 1,574.03 1,530.9K
17:53 1,573.86 1,574.04 1,573.86 1,574.04 2,116.7K
17:54 1,573.74 1,573.74 1,573.41 1,573.41 4,219.7K
17:55 1,573.50 1,573.64 1,573.40 1,573.62 1,117.8K
17:56 1,573.28 1,573.83 1,573.28 1,573.83 3,265.7K
17:57 1,574.01 1,574.45 1,574.01 1,574.45 3,199.9K
17:58 1,573.97 1,574.80 1,573.97 1,574.19 5,915.6K
17:59 1,574.07 1,574.41 1,574.07 1,574.22 2,828.6K
18:00 1,573.92 1,575.48 1,573.92 1,575.48 2,616.4K
18:01 1,575.14 1,575.20 1,575.03 1,575.03 2,129.3K
18:02 1,574.99 1,575.10 1,574.78 1,574.95 1,538.8K
18:03 1,574.52 1,574.75 1,574.52 1,574.75 1,363.6K
18:04 1,574.75 1,574.80 1,574.52 1,574.52 923.0K
18:05 1,574.74 1,574.74 1,574.12 1,574.21 1,375.5K
18:06 1,574.11 1,574.12 1,574.10 1,574.10 614.7K
18:07 1,574.05 1,574.33 1,574.05 1,574.33 2,006.2K
18:08 1,574.10 1,574.45 1,574.10 1,574.45 901.8K
18:09 1,574.39 1,574.47 1,574.11 1,574.11 1,040.7K
18:10 1,574.05 1,574.32 1,574.05 1,574.32 629.8K
18:11 1,574.36 1,574.55 1,574.20 1,574.55 714.3K
18:12 1,574.49 1,574.79 1,574.44 1,574.79 1,022.0K
18:13 1,574.84 1,574.94 1,574.73 1,574.94 2,943.2K
18:14 1,574.43 1,574.64 1,574.40 1,574.40 1,015.6K
18:15 1,574.55 1,574.73 1,574.55 1,574.70 2,293.6K
18:16 1,574.71 1,574.98 1,574.71 1,574.98 2,445.0K
18:17 1,574.88 1,574.88 1,574.45 1,574.55 2,421.8K
18:18 1,574.54 1,574.63 1,574.54 1,574.54 1,066.0K
18:19 1,574.77 1,575.74 1,574.77 1,575.72 2,376.0K
18:20 1,575.45 1,575.45 1,575.06 1,575.06 1,040.7K
18:21 1,575.65 1,576.18 1,575.65 1,576.02 1,741.2K
18:22 1,576.02 1,576.02 1,575.47 1,575.47 1,313.2K
18:23 1,575.21 1,575.94 1,575.21 1,575.94 2,270.4K
18:24 1,575.53 1,575.68 1,575.29 1,575.29 2,544.3K
18:25 1,575.30 1,575.30 1,575.13 1,575.27 1,411.3K
18:26 1,575.05 1,575.05 1,574.57 1,574.61 2,422.1K
18:27 1,574.60 1,574.78 1,574.60 1,574.65 934.7K
18:28 1,574.95 1,575.22 1,574.88 1,574.88 876.2K
18:29 1,574.99 1,575.00 1,574.81 1,574.81 216.1K
18:30 1,574.88 1,574.88 1,574.46 1,574.54 1,564.4K
18:31 1,574.37 1,574.37 1,574.01 1,574.10 2,810.4K
18:32 1,574.29 1,574.63 1,574.29 1,574.35 2,600.5K
18:33 1,574.44 1,574.47 1,574.14 1,574.14 2,428.0K
18:34 1,574.11 1,574.69 1,574.11 1,574.69 617.1K
18:35 1,574.58 1,575.14 1,574.58 1,575.14 1,395.0K
18:36 1,575.32 1,575.55 1,575.32 1,575.34 861.0K
18:37 1,575.51 1,575.51 1,575.28 1,575.32 939.4K
18:38 1,575.41 1,575.61 1,575.30 1,575.30 2,323.8K
18:39 1,575.12 1,575.52 1,575.09 1,575.52 1,011.1K
18:40 1,575.39 1,575.39 1,575.39 1,575.39 837.5K
18:51 1,574.40 1,574.40 1,574.40 1,574.40 6,734.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available