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 1,577.94 1,579.35 1,577.94 1,579.35 610.7K
09:51 1,579.76 1,580.75 1,579.76 1,580.75 692.6K
09:52 1,581.14 1,582.54 1,581.14 1,582.54 387.6K
09:53 1,582.71 1,582.71 1,582.48 1,582.63 605.2K
09:54 1,582.50 1,582.76 1,582.50 1,582.76 535.4K
09:55 1,582.50 1,583.13 1,582.50 1,583.13 791.9K
09:56 1,583.24 1,583.24 1,583.14 1,583.14 455.0K
09:57 1,582.99 1,582.99 1,582.85 1,582.85 1,694.9K
09:58 1,582.93 1,582.93 1,582.86 1,582.93 1,892.9K
09:59 1,582.56 1,582.56 1,582.47 1,582.47 117.8K
10:00 1,582.47 1,582.47 1,581.93 1,582.02 1,641.5K
10:01 1,582.30 1,583.12 1,582.30 1,583.12 13,119.2K
10:02 1,583.22 1,583.39 1,582.78 1,582.78 2,335.9K
10:03 1,582.68 1,582.85 1,582.68 1,582.83 3,194.7K
10:04 1,582.95 1,583.31 1,582.52 1,582.52 5,628.7K
10:05 1,582.24 1,582.24 1,581.65 1,581.65 3,032.9K
10:06 1,581.88 1,582.24 1,581.88 1,582.18 3,223.4K
10:07 1,582.26 1,583.06 1,582.26 1,582.92 3,272.6K
10:08 1,582.94 1,582.96 1,582.27 1,582.27 935.6K
10:09 1,582.27 1,582.27 1,581.51 1,581.53 2,472.1K
10:10 1,581.62 1,581.74 1,581.11 1,581.11 4,164.8K
10:11 1,581.18 1,581.18 1,580.92 1,581.00 2,249.7K
10:12 1,580.91 1,580.91 1,580.70 1,580.70 2,139.5K
10:13 1,580.73 1,580.76 1,580.46 1,580.46 2,026.6K
10:14 1,580.52 1,580.52 1,578.90 1,578.90 9,311.5K
10:15 1,578.92 1,578.92 1,578.47 1,578.50 5,425.6K
10:16 1,578.56 1,578.81 1,578.56 1,578.81 1,529.9K
10:17 1,578.72 1,578.72 1,578.42 1,578.42 875.9K
10:18 1,578.55 1,578.95 1,578.43 1,578.43 2,139.7K
10:19 1,578.25 1,578.25 1,577.63 1,577.65 2,604.2K
10:20 1,577.51 1,577.70 1,577.47 1,577.70 3,628.4K
10:21 1,577.63 1,578.23 1,577.63 1,578.23 1,799.6K
10:22 1,578.49 1,578.49 1,578.15 1,578.24 2,202.3K
10:23 1,578.38 1,578.48 1,578.37 1,578.37 2,125.0K
10:24 1,578.27 1,578.32 1,577.69 1,577.69 2,035.2K
10:25 1,577.81 1,577.81 1,577.66 1,577.66 1,024.5K
10:26 1,577.59 1,577.59 1,575.88 1,576.10 3,806.1K
10:27 1,576.17 1,576.17 1,575.78 1,575.84 1,751.0K
10:28 1,575.78 1,575.78 1,575.17 1,575.17 4,660.2K
10:29 1,575.03 1,575.03 1,573.94 1,573.94 5,970.2K
10:30 1,573.94 1,573.99 1,573.77 1,573.77 1,190.6K
10:31 1,574.04 1,574.04 1,573.21 1,573.47 3,000.8K
10:32 1,573.82 1,574.08 1,573.62 1,574.08 3,876.1K
10:33 1,574.30 1,574.41 1,574.27 1,574.30 5,709.0K
10:34 1,573.85 1,573.90 1,573.57 1,573.57 2,219.4K
10:35 1,573.43 1,574.04 1,573.43 1,573.83 3,339.4K
10:36 1,574.08 1,574.28 1,574.08 1,574.28 2,753.8K
10:37 1,573.82 1,574.01 1,573.62 1,573.62 2,282.5K
10:38 1,573.58 1,573.74 1,573.35 1,573.74 1,276.2K
10:39 1,573.65 1,573.65 1,573.34 1,573.34 1,651.4K
10:40 1,573.57 1,573.76 1,573.36 1,573.76 4,486.4K
10:41 1,574.25 1,574.25 1,573.31 1,573.31 4,327.0K
10:42 1,573.42 1,573.42 1,572.26 1,572.26 6,646.4K
10:43 1,572.48 1,572.48 1,571.95 1,571.95 22,796.4K
10:44 1,571.99 1,572.03 1,571.94 1,572.03 3,803.0K
10:45 1,571.66 1,572.48 1,571.66 1,572.48 3,045.2K
10:46 1,572.79 1,572.79 1,572.43 1,572.43 6,536.3K
10:47 1,572.18 1,572.90 1,572.18 1,572.90 12,420.4K
10:48 1,572.66 1,572.86 1,572.60 1,572.84 13,232.4K
10:49 1,573.44 1,573.44 1,572.80 1,572.80 1,940.5K
10:50 1,572.76 1,572.89 1,572.60 1,572.88 3,757.9K
10:51 1,572.98 1,573.26 1,572.77 1,572.77 2,141.5K
10:52 1,572.64 1,573.02 1,572.64 1,573.02 1,432.6K
10:53 1,572.85 1,572.85 1,572.70 1,572.76 2,336.9K
10:54 1,572.66 1,572.66 1,572.22 1,572.22 1,955.5K
10:55 1,572.36 1,572.42 1,572.22 1,572.22 1,875.3K
10:56 1,572.34 1,572.96 1,572.34 1,572.96 581.8K
10:57 1,572.71 1,573.23 1,572.71 1,573.23 1,438.6K
10:58 1,573.29 1,573.29 1,572.71 1,572.77 3,735.5K
10:59 1,572.70 1,572.70 1,572.28 1,572.28 3,094.7K
11:00 1,572.03 1,572.34 1,572.03 1,572.34 786.5K
11:01 1,572.67 1,572.91 1,572.67 1,572.84 542.6K
11:02 1,572.88 1,572.88 1,571.67 1,571.67 2,861.3K
11:03 1,571.37 1,572.02 1,571.37 1,572.02 1,235.6K
11:04 1,571.98 1,572.33 1,571.95 1,572.33 2,165.5K
11:05 1,572.38 1,572.46 1,572.35 1,572.46 822.2K
11:06 1,572.32 1,572.69 1,572.32 1,572.63 9,280.2K
11:07 1,573.18 1,573.19 1,573.14 1,573.14 1,022.1K
11:08 1,573.12 1,573.12 1,572.96 1,573.11 1,130.6K
11:09 1,573.13 1,573.13 1,572.52 1,572.52 910.6K
11:10 1,572.81 1,572.81 1,572.66 1,572.76 3,125.5K
11:11 1,573.03 1,573.08 1,572.97 1,572.97 414.1K
11:12 1,572.89 1,572.89 1,572.59 1,572.83 4,111.1K
11:13 1,572.74 1,572.85 1,572.69 1,572.80 6,710.1K
11:14 1,572.74 1,572.74 1,572.53 1,572.53 2,033.9K
11:15 1,572.50 1,572.57 1,571.90 1,571.90 2,417.0K
11:16 1,571.91 1,571.95 1,571.82 1,571.86 1,278.1K
11:17 1,571.74 1,571.75 1,571.06 1,571.10 3,363.1K
11:18 1,570.84 1,571.47 1,570.79 1,571.47 1,650.9K
11:19 1,571.08 1,571.48 1,571.08 1,571.48 901.2K
11:20 1,571.29 1,571.58 1,571.29 1,571.32 884.2K
11:21 1,571.74 1,572.44 1,571.74 1,572.40 7,611.2K
11:22 1,572.21 1,572.25 1,572.12 1,572.25 1,555.9K
11:23 1,572.23 1,572.78 1,572.23 1,572.78 1,782.5K
11:24 1,572.73 1,572.85 1,572.52 1,572.67 2,261.2K
11:25 1,572.37 1,572.51 1,572.01 1,572.01 449.4K
11:26 1,571.80 1,571.86 1,571.67 1,571.72 1,681.3K
11:27 1,571.57 1,571.57 1,569.62 1,569.75 5,637.6K
11:28 1,569.90 1,570.03 1,569.34 1,570.03 1,221.4K
11:29 1,570.14 1,570.17 1,570.09 1,570.17 1,048.7K
11:30 1,571.00 1,571.44 1,570.90 1,570.90 5,460.3K
11:31 1,571.27 1,571.27 1,570.17 1,570.30 3,765.1K
11:32 1,570.04 1,570.04 1,569.32 1,569.32 10,116.0K
11:33 1,569.50 1,569.98 1,569.50 1,569.94 1,757.3K
11:34 1,569.84 1,570.10 1,569.75 1,570.10 1,079.0K
11:35 1,569.49 1,569.49 1,569.35 1,569.42 5,621.6K
11:36 1,569.39 1,569.43 1,569.03 1,569.03 2,096.6K
11:37 1,569.32 1,569.32 1,569.14 1,569.18 1,553.7K
11:38 1,569.39 1,569.49 1,569.39 1,569.49 3,157.6K
11:39 1,569.46 1,569.46 1,569.27 1,569.27 903.8K
11:40 1,569.33 1,569.84 1,569.33 1,569.75 1,698.4K
11:41 1,570.02 1,570.02 1,569.85 1,569.91 1,335.6K
11:42 1,569.97 1,569.97 1,569.83 1,569.92 1,590.3K
11:43 1,569.84 1,569.84 1,568.88 1,568.88 1,745.9K
11:44 1,568.74 1,568.88 1,566.87 1,566.87 7,666.2K
11:45 1,566.89 1,566.95 1,566.88 1,566.95 2,532.1K
11:46 1,567.47 1,567.58 1,567.47 1,567.50 2,822.6K
11:47 1,567.47 1,567.47 1,567.23 1,567.31 4,280.3K
11:48 1,567.32 1,567.87 1,567.14 1,567.24 3,480.1K
11:49 1,566.96 1,567.14 1,566.86 1,567.14 5,345.7K
11:50 1,567.54 1,567.54 1,567.29 1,567.29 5,278.8K
11:51 1,567.41 1,567.41 1,566.79 1,566.79 6,198.3K
11:52 1,566.60 1,567.15 1,566.60 1,567.15 2,753.3K
11:53 1,566.55 1,566.73 1,566.55 1,566.55 17,623.5K
11:54 1,566.74 1,566.74 1,566.68 1,566.74 10,768.3K
11:55 1,566.64 1,566.75 1,566.19 1,566.19 9,225.7K
11:56 1,566.02 1,566.73 1,566.02 1,566.73 4,889.0K
11:57 1,566.66 1,566.85 1,566.04 1,566.04 11,333.3K
11:58 1,566.24 1,566.24 1,565.96 1,566.22 7,401.6K
11:59 1,566.00 1,566.12 1,565.82 1,565.82 1,981.8K
12:00 1,565.86 1,565.86 1,565.19 1,565.19 3,002.1K
12:01 1,565.19 1,565.35 1,565.11 1,565.35 3,129.7K
12:02 1,565.23 1,565.35 1,565.21 1,565.35 1,787.7K
12:03 1,565.38 1,565.38 1,564.91 1,564.91 2,780.5K
12:04 1,564.98 1,564.98 1,564.25 1,564.25 5,775.4K
12:05 1,564.15 1,564.15 1,563.72 1,563.72 2,269.6K
12:06 1,563.79 1,564.25 1,563.79 1,564.25 2,285.5K
12:07 1,564.49 1,564.49 1,564.32 1,564.36 1,548.3K
12:08 1,564.32 1,564.32 1,564.08 1,564.08 3,279.3K
12:09 1,563.92 1,563.92 1,563.67 1,563.69 3,232.0K
12:10 1,563.74 1,563.93 1,563.60 1,563.93 5,698.0K
12:11 1,563.55 1,563.56 1,563.38 1,563.38 14,910.4K
12:12 1,563.31 1,563.45 1,563.24 1,563.28 992.1K
12:13 1,563.29 1,563.54 1,563.20 1,563.47 6,531.3K
12:14 1,563.62 1,563.62 1,563.30 1,563.30 1,360.1K
12:15 1,563.42 1,564.03 1,563.42 1,563.78 3,931.8K
12:16 1,564.12 1,564.19 1,564.10 1,564.19 5,440.2K
12:17 1,564.22 1,564.29 1,564.18 1,564.18 10,223.5K
12:18 1,563.93 1,564.07 1,563.93 1,563.99 1,866.2K
12:19 1,563.56 1,563.56 1,563.45 1,563.45 10,766.8K
12:20 1,563.52 1,563.52 1,563.37 1,563.42 6,667.6K
12:21 1,563.33 1,563.54 1,562.81 1,563.54 16,235.0K
12:22 1,563.34 1,563.53 1,563.34 1,563.53 2,217.4K
12:23 1,563.11 1,563.13 1,563.04 1,563.08 7,019.7K
12:24 1,563.29 1,563.82 1,563.17 1,563.82 3,417.6K
12:25 1,563.59 1,563.59 1,563.51 1,563.51 10,269.9K
12:26 1,563.51 1,563.84 1,563.51 1,563.84 2,327.1K
12:27 1,563.91 1,563.91 1,563.27 1,563.27 3,718.7K
12:28 1,563.11 1,563.43 1,563.11 1,563.43 2,140.7K
12:29 1,563.70 1,563.70 1,563.26 1,563.38 1,472.4K
12:30 1,563.38 1,563.73 1,563.38 1,563.73 1,202.3K
12:31 1,563.73 1,563.97 1,563.73 1,563.97 1,343.6K
12:32 1,563.84 1,563.84 1,563.52 1,563.52 1,359.0K
12:33 1,563.66 1,563.75 1,563.58 1,563.68 1,401.9K
12:34 1,563.63 1,563.63 1,563.44 1,563.51 1,530.7K
12:35 1,563.41 1,563.41 1,562.99 1,562.99 2,860.9K
12:36 1,562.85 1,562.96 1,562.85 1,562.96 7,722.7K
12:37 1,562.85 1,563.19 1,562.85 1,563.09 3,865.6K
12:38 1,563.19 1,563.19 1,562.56 1,562.56 2,960.7K
12:39 1,562.59 1,562.74 1,562.59 1,562.68 2,480.7K
12:40 1,562.73 1,562.76 1,562.43 1,562.46 7,962.5K
12:41 1,562.39 1,562.39 1,562.25 1,562.33 10,527.1K
12:42 1,562.43 1,562.52 1,562.36 1,562.36 2,363.9K
12:43 1,562.29 1,562.29 1,562.10 1,562.10 5,370.4K
12:44 1,561.92 1,561.94 1,561.85 1,561.85 2,522.2K
12:45 1,561.79 1,562.29 1,561.79 1,562.23 1,203.2K
12:46 1,562.19 1,562.24 1,561.82 1,561.82 3,457.6K
12:47 1,562.21 1,562.38 1,562.05 1,562.05 2,460.7K
12:48 1,562.19 1,562.43 1,562.19 1,562.43 870.9K
12:49 1,562.19 1,562.49 1,562.19 1,562.30 2,520.2K
12:50 1,562.36 1,563.05 1,562.36 1,562.92 6,411.0K
12:51 1,563.08 1,563.28 1,563.03 1,563.28 10,448.8K
12:52 1,563.41 1,563.41 1,563.15 1,563.15 6,065.2K
12:53 1,563.05 1,563.17 1,563.05 1,563.17 1,169.5K
12:54 1,563.10 1,563.10 1,562.19 1,562.19 9,223.2K
12:55 1,562.09 1,562.09 1,561.53 1,561.59 2,812.8K
12:56 1,561.55 1,561.55 1,560.60 1,560.60 38,445.4K
12:57 1,560.23 1,560.23 1,559.40 1,559.61 42,428.8K
12:58 1,559.38 1,559.39 1,559.22 1,559.24 8,115.8K
12:59 1,559.24 1,559.35 1,559.24 1,559.34 2,975.0K
13:00 1,559.52 1,559.74 1,559.51 1,559.66 4,611.5K
13:01 1,559.61 1,559.80 1,559.61 1,559.80 2,759.0K
13:02 1,559.15 1,559.15 1,558.33 1,558.33 49,443.2K
13:03 1,558.05 1,558.05 1,557.39 1,557.56 33,057.0K
13:04 1,557.54 1,557.91 1,557.54 1,557.91 8,235.7K
13:05 1,557.86 1,558.21 1,557.86 1,557.99 7,769.0K
13:06 1,558.03 1,558.50 1,558.03 1,558.34 2,598.3K
13:07 1,558.19 1,558.19 1,557.80 1,557.99 5,701.2K
13:08 1,557.39 1,557.39 1,557.25 1,557.26 2,630.9K
13:09 1,557.94 1,557.94 1,557.13 1,557.13 4,396.1K
13:10 1,556.98 1,557.61 1,556.98 1,557.54 5,807.4K
13:11 1,557.38 1,557.38 1,557.16 1,557.16 2,609.6K
13:12 1,557.15 1,557.26 1,556.93 1,556.93 10,484.3K
13:13 1,557.04 1,557.04 1,556.76 1,556.76 2,931.0K
13:14 1,556.98 1,557.05 1,556.94 1,557.03 13,295.3K
13:15 1,557.32 1,557.32 1,556.39 1,556.39 7,836.6K
13:16 1,556.47 1,556.47 1,556.05 1,556.24 12,238.7K
13:17 1,556.50 1,556.50 1,555.48 1,555.48 12,176.0K
13:18 1,555.43 1,555.80 1,555.43 1,555.78 3,377.8K
13:19 1,555.76 1,555.99 1,555.72 1,555.72 4,548.3K
13:20 1,555.82 1,555.82 1,555.42 1,555.42 2,041.9K
13:21 1,555.15 1,555.15 1,554.28 1,554.28 6,482.5K
13:22 1,554.76 1,554.76 1,554.14 1,554.14 6,177.5K
13:23 1,553.54 1,554.07 1,553.54 1,554.07 8,747.7K
13:24 1,553.83 1,553.83 1,553.38 1,553.60 8,364.4K
13:25 1,553.78 1,553.81 1,553.66 1,553.81 1,802.9K
13:26 1,553.86 1,554.06 1,553.86 1,553.86 3,186.9K
13:27 1,553.74 1,553.84 1,553.68 1,553.68 1,776.5K
13:28 1,552.92 1,553.09 1,552.81 1,552.83 3,129.6K
13:29 1,552.70 1,553.21 1,552.70 1,552.75 2,040.0K
13:30 1,552.72 1,552.72 1,552.36 1,552.60 9,000.0K
13:31 1,552.41 1,553.06 1,552.41 1,552.97 5,103.8K
13:32 1,553.29 1,553.52 1,552.79 1,553.52 9,045.8K
13:33 1,553.78 1,555.12 1,553.78 1,555.12 5,638.0K
13:34 1,555.37 1,555.37 1,555.01 1,555.01 2,701.8K
13:35 1,555.06 1,555.11 1,554.87 1,554.87 1,974.6K
13:36 1,554.96 1,555.54 1,554.96 1,555.34 5,753.3K
13:37 1,555.37 1,555.41 1,555.09 1,555.19 2,336.3K
13:38 1,555.77 1,555.77 1,555.73 1,555.73 3,317.9K
13:39 1,556.07 1,556.07 1,555.82 1,555.82 3,033.8K
13:40 1,555.51 1,555.56 1,555.37 1,555.37 1,818.7K
13:41 1,555.46 1,555.57 1,555.23 1,555.57 3,273.5K
13:42 1,555.55 1,555.78 1,555.55 1,555.78 2,324.9K
13:43 1,555.78 1,556.05 1,555.78 1,556.05 3,335.8K
13:44 1,556.09 1,556.29 1,555.97 1,556.29 6,863.9K
13:45 1,556.59 1,556.59 1,556.39 1,556.39 1,564.7K
13:46 1,556.20 1,557.48 1,556.20 1,557.48 4,005.4K
13:47 1,557.50 1,557.50 1,557.11 1,557.11 1,533.7K
13:48 1,557.24 1,557.24 1,556.98 1,556.98 3,654.8K
13:49 1,556.74 1,556.78 1,556.51 1,556.51 1,894.7K
13:50 1,556.76 1,556.80 1,556.65 1,556.70 1,850.2K
13:51 1,556.72 1,556.72 1,556.42 1,556.42 1,352.4K
13:52 1,556.09 1,556.09 1,555.52 1,555.52 3,069.6K
13:53 1,555.71 1,556.22 1,555.71 1,556.22 1,614.0K
13:54 1,555.85 1,556.32 1,555.85 1,556.28 3,702.6K
13:55 1,556.43 1,556.43 1,556.11 1,556.11 932.3K
13:56 1,555.93 1,556.12 1,555.93 1,556.01 3,217.3K
13:57 1,556.04 1,556.09 1,556.03 1,556.08 1,194.0K
13:58 1,556.05 1,556.59 1,556.05 1,556.59 22,264.6K
13:59 1,556.81 1,556.96 1,556.81 1,556.93 1,517.5K
14:00 1,556.96 1,557.00 1,556.86 1,557.00 2,371.2K
14:01 1,557.38 1,557.38 1,556.56 1,556.56 1,522.4K
14:02 1,556.20 1,557.14 1,556.20 1,557.07 1,897.5K
14:03 1,557.13 1,557.13 1,556.81 1,556.90 2,306.9K
14:04 1,556.83 1,557.12 1,556.83 1,556.94 2,109.7K
14:05 1,557.17 1,557.18 1,557.01 1,557.18 1,935.2K
14:06 1,557.28 1,557.28 1,557.09 1,557.14 1,273.3K
14:07 1,557.24 1,557.40 1,557.24 1,557.40 1,020.0K
14:08 1,558.18 1,558.38 1,557.89 1,558.38 2,007.6K
14:09 1,558.20 1,558.56 1,558.20 1,558.55 5,328.9K
14:10 1,558.83 1,558.98 1,558.65 1,558.65 5,202.3K
14:11 1,558.95 1,559.37 1,558.83 1,559.37 5,139.7K
14:12 1,559.30 1,559.51 1,559.30 1,559.51 1,357.1K
14:13 1,559.48 1,560.62 1,559.46 1,560.62 2,868.7K
14:14 1,560.63 1,560.73 1,560.51 1,560.73 2,888.0K
14:15 1,560.54 1,560.54 1,560.43 1,560.53 3,520.9K
14:16 1,560.43 1,560.43 1,560.10 1,560.19 876.7K
14:17 1,560.28 1,560.61 1,560.15 1,560.61 1,480.8K
14:18 1,560.56 1,560.67 1,560.56 1,560.59 930.1K
14:19 1,560.63 1,560.63 1,560.17 1,560.17 1,066.9K
14:20 1,559.90 1,559.90 1,559.59 1,559.72 1,721.0K
14:21 1,559.55 1,559.66 1,559.31 1,559.35 1,803.0K
14:22 1,559.23 1,559.33 1,559.23 1,559.33 1,143.2K
14:23 1,559.45 1,559.45 1,559.19 1,559.19 2,302.9K
14:24 1,558.75 1,558.85 1,558.66 1,558.66 1,843.0K
14:25 1,558.18 1,558.34 1,558.18 1,558.34 2,080.2K
14:26 1,558.42 1,558.58 1,558.38 1,558.58 1,440.5K
14:27 1,558.79 1,559.00 1,558.79 1,558.87 1,741.5K
14:28 1,558.94 1,559.15 1,558.94 1,559.15 2,543.5K
14:29 1,559.19 1,559.26 1,559.19 1,559.26 685.6K
14:30 1,559.26 1,559.26 1,559.07 1,559.07 616.3K
14:31 1,559.07 1,559.28 1,559.07 1,559.28 791.4K
14:32 1,559.38 1,559.38 1,559.06 1,559.06 3,722.0K
14:33 1,559.22 1,559.33 1,559.22 1,559.33 603.9K
14:34 1,559.19 1,559.19 1,559.04 1,559.15 1,141.6K
14:35 1,559.06 1,559.24 1,559.06 1,559.08 1,037.1K
14:36 1,559.09 1,559.09 1,558.39 1,558.39 1,812.2K
14:37 1,558.27 1,558.69 1,558.27 1,558.46 761.1K
14:38 1,558.26 1,558.28 1,557.75 1,557.75 997.1K
14:39 1,557.64 1,557.64 1,557.12 1,557.12 1,587.7K
14:40 1,557.08 1,557.17 1,557.08 1,557.17 942.6K
14:41 1,557.07 1,557.10 1,556.96 1,557.00 727.5K
14:42 1,556.97 1,556.98 1,556.85 1,556.85 1,250.8K
14:43 1,556.89 1,557.21 1,556.81 1,557.06 591.7K
14:44 1,557.24 1,557.31 1,557.17 1,557.25 1,974.2K
14:45 1,557.31 1,557.57 1,557.29 1,557.57 1,288.0K
14:46 1,557.58 1,558.07 1,557.58 1,558.07 3,354.9K
14:47 1,558.16 1,558.53 1,558.16 1,558.53 3,729.2K
14:48 1,558.66 1,559.08 1,558.66 1,559.08 1,673.9K
14:49 1,559.35 1,559.81 1,559.35 1,559.81 1,543.3K
14:50 1,559.70 1,559.86 1,559.64 1,559.86 988.5K
14:51 1,559.75 1,559.96 1,559.58 1,559.88 3,665.2K
14:52 1,559.81 1,559.81 1,559.38 1,559.48 509.9K
14:53 1,559.41 1,559.58 1,559.38 1,559.58 574.0K
14:54 1,559.48 1,559.59 1,559.08 1,559.08 945.8K
14:55 1,559.19 1,559.19 1,558.54 1,558.54 1,070.9K
14:56 1,558.62 1,558.99 1,558.62 1,558.99 1,612.8K
14:57 1,558.75 1,559.00 1,558.75 1,558.99 993.1K
14:58 1,558.61 1,558.97 1,558.61 1,558.95 824.1K
14:59 1,558.89 1,558.90 1,558.75 1,558.85 889.0K
15:00 1,558.80 1,558.81 1,558.47 1,558.66 563.8K
15:01 1,558.71 1,558.94 1,558.68 1,558.94 748.8K
15:02 1,558.81 1,559.60 1,558.81 1,559.60 736.5K
15:03 1,559.54 1,559.54 1,558.98 1,559.03 477.7K
15:04 1,558.78 1,559.50 1,558.78 1,559.50 1,590.1K
15:05 1,559.09 1,559.19 1,558.99 1,559.19 629.2K
15:06 1,559.33 1,559.33 1,559.15 1,559.15 452.5K
15:07 1,559.01 1,559.01 1,558.80 1,558.86 739.6K
15:08 1,558.65 1,558.81 1,558.59 1,558.59 634.3K
15:09 1,558.85 1,558.85 1,558.44 1,558.44 1,243.0K
15:10 1,558.36 1,558.36 1,558.06 1,558.06 1,482.1K
15:11 1,558.03 1,558.03 1,557.90 1,557.90 1,890.4K
15:12 1,557.72 1,557.72 1,557.50 1,557.52 7,756.8K
15:13 1,557.77 1,557.77 1,556.81 1,556.81 1,414.6K
15:14 1,556.78 1,557.26 1,556.78 1,557.26 1,913.9K
15:15 1,557.35 1,557.35 1,557.18 1,557.18 1,159.2K
15:16 1,557.24 1,557.37 1,557.21 1,557.23 666.3K
15:17 1,557.18 1,557.18 1,557.00 1,557.00 662.6K
15:18 1,557.11 1,557.11 1,556.88 1,556.88 1,645.0K
15:19 1,556.70 1,556.79 1,556.63 1,556.79 537.1K
15:20 1,556.56 1,556.70 1,556.27 1,556.70 723.1K
15:21 1,556.60 1,556.64 1,556.56 1,556.64 1,272.2K
15:22 1,556.64 1,556.89 1,556.61 1,556.72 1,363.8K
15:23 1,556.84 1,556.86 1,556.81 1,556.81 417.7K
15:24 1,556.79 1,556.79 1,556.76 1,556.76 1,164.4K
15:25 1,556.48 1,556.79 1,556.48 1,556.65 580.2K
15:26 1,556.62 1,557.07 1,556.62 1,557.07 409.6K
15:27 1,557.07 1,557.44 1,557.07 1,557.44 3,874.6K
15:28 1,557.76 1,557.85 1,557.76 1,557.81 1,000.9K
15:29 1,557.87 1,557.87 1,557.82 1,557.82 503.8K
15:30 1,557.85 1,557.94 1,557.82 1,557.94 627.6K
15:31 1,557.97 1,558.01 1,557.78 1,558.01 504.7K
15:32 1,558.04 1,558.04 1,557.82 1,558.01 628.7K
15:33 1,558.49 1,558.53 1,558.45 1,558.47 977.9K
15:34 1,558.59 1,558.61 1,558.50 1,558.53 1,621.9K
15:35 1,558.53 1,558.57 1,558.53 1,558.57 774.6K
15:36 1,558.56 1,558.62 1,558.55 1,558.62 5,210.2K
15:37 1,558.64 1,558.68 1,558.62 1,558.68 917.1K
15:38 1,558.65 1,558.79 1,558.61 1,558.79 556.9K
15:39 1,558.87 1,558.87 1,558.79 1,558.84 1,567.4K
15:40 1,558.81 1,558.86 1,558.72 1,558.72 716.5K
15:41 1,558.69 1,558.69 1,558.38 1,558.38 1,127.4K
15:42 1,558.43 1,558.52 1,558.38 1,558.39 883.8K
15:43 1,558.38 1,558.38 1,557.99 1,557.99 497.0K
15:44 1,558.07 1,558.21 1,558.07 1,558.20 441.7K
15:45 1,558.04 1,558.07 1,557.84 1,557.84 1,155.5K
15:46 1,557.92 1,558.15 1,557.88 1,558.15 1,104.2K
15:47 1,558.08 1,558.15 1,557.97 1,557.97 1,046.1K
15:48 1,557.71 1,557.71 1,557.59 1,557.68 2,007.7K
15:49 1,557.46 1,557.46 1,557.11 1,557.11 3,076.0K
15:50 1,556.86 1,557.03 1,556.86 1,557.03 1,465.0K
15:51 1,557.19 1,557.64 1,556.81 1,556.81 8,313.0K
15:52 1,556.73 1,556.87 1,556.70 1,556.87 7,027.0K
15:53 1,556.81 1,556.97 1,556.81 1,556.97 2,787.8K
15:54 1,557.10 1,557.26 1,557.10 1,557.26 736.4K
15:55 1,557.28 1,557.28 1,556.65 1,556.65 6,069.3K
15:56 1,556.43 1,556.43 1,556.31 1,556.31 7,655.6K
15:57 1,556.83 1,556.83 1,556.35 1,556.35 5,167.1K
15:58 1,556.55 1,556.55 1,556.21 1,556.21 949.5K
15:59 1,556.16 1,556.16 1,555.85 1,555.85 4,725.0K
16:00 1,555.61 1,555.61 1,555.23 1,555.23 2,419.4K
16:01 1,555.05 1,555.38 1,555.05 1,555.38 3,849.1K
16:02 1,555.28 1,555.39 1,555.28 1,555.35 859.8K
16:03 1,555.39 1,555.39 1,555.28 1,555.28 829.7K
16:04 1,555.14 1,555.42 1,555.14 1,555.42 822.5K
16:05 1,555.31 1,555.35 1,555.20 1,555.35 1,414.6K
16:06 1,555.30 1,555.30 1,555.13 1,555.13 2,106.8K
16:07 1,555.10 1,555.10 1,554.49 1,554.49 1,881.3K
16:08 1,554.60 1,554.95 1,554.57 1,554.95 3,247.0K
16:09 1,554.80 1,554.91 1,554.70 1,554.70 2,990.2K
16:10 1,554.71 1,554.71 1,554.48 1,554.48 513.5K
16:11 1,554.46 1,554.66 1,554.46 1,554.66 1,058.1K
16:12 1,554.73 1,554.82 1,554.66 1,554.70 987.5K
16:13 1,554.62 1,554.80 1,554.62 1,554.80 1,502.3K
16:14 1,554.86 1,554.97 1,554.81 1,554.81 880.3K
16:15 1,554.64 1,554.71 1,554.57 1,554.57 1,048.8K
16:16 1,554.36 1,554.87 1,554.36 1,554.87 966.0K
16:17 1,554.70 1,555.37 1,554.70 1,555.20 469.4K
16:18 1,553.63 1,553.66 1,553.33 1,553.33 10,309.5K
16:19 1,553.06 1,553.09 1,552.86 1,553.09 2,037.1K
16:20 1,553.11 1,553.17 1,553.03 1,553.17 2,540.7K
16:21 1,553.25 1,553.29 1,553.25 1,553.29 2,361.1K
16:22 1,553.23 1,553.34 1,553.15 1,553.34 661.6K
16:23 1,553.31 1,553.77 1,553.31 1,553.70 2,082.6K
16:24 1,553.56 1,553.83 1,553.47 1,553.83 706.8K
16:25 1,553.96 1,554.07 1,553.82 1,554.07 1,043.6K
16:26 1,553.82 1,554.41 1,553.82 1,554.35 910.6K
16:27 1,554.26 1,554.44 1,554.01 1,554.01 910.0K
16:28 1,554.09 1,554.30 1,554.00 1,554.16 1,525.5K
16:29 1,554.51 1,554.56 1,554.29 1,554.29 1,142.5K
16:30 1,554.50 1,554.67 1,554.40 1,554.65 1,574.6K
16:31 1,554.66 1,554.66 1,554.36 1,554.36 710.0K
16:32 1,554.55 1,554.56 1,554.20 1,554.34 1,010.1K
16:33 1,554.14 1,554.26 1,554.03 1,554.03 2,030.3K
16:34 1,553.87 1,553.87 1,553.55 1,553.55 4,643.6K
16:35 1,553.55 1,553.55 1,553.08 1,553.27 1,962.3K
16:36 1,553.42 1,553.49 1,553.26 1,553.26 1,906.3K
16:37 1,553.47 1,553.82 1,553.47 1,553.82 1,664.1K
16:38 1,553.88 1,553.88 1,553.52 1,553.52 1,200.9K
16:39 1,553.65 1,553.65 1,552.70 1,552.70 2,338.0K
16:40 1,553.09 1,553.37 1,553.09 1,553.12 1,202.4K
16:41 1,553.15 1,553.31 1,553.00 1,553.02 1,362.2K
16:42 1,552.86 1,552.98 1,552.83 1,552.83 2,430.0K
16:43 1,552.91 1,553.92 1,552.91 1,553.91 7,674.4K
16:44 1,553.90 1,554.20 1,553.90 1,554.20 3,397.3K
16:45 1,554.34 1,554.71 1,554.34 1,554.68 3,437.0K
16:46 1,554.50 1,554.50 1,553.94 1,553.94 2,423.6K
16:47 1,553.84 1,554.35 1,553.84 1,554.35 1,128.7K
16:48 1,554.39 1,555.05 1,554.31 1,555.05 12,778.9K
16:49 1,555.09 1,555.09 1,554.92 1,554.92 1,934.4K
16:50 1,554.83 1,555.28 1,554.83 1,555.28 482.0K
16:51 1,555.27 1,555.73 1,555.27 1,555.52 857.1K
16:52 1,555.36 1,555.54 1,555.05 1,555.05 1,542.0K
16:53 1,555.01 1,555.30 1,555.01 1,555.30 963.3K
16:54 1,555.27 1,555.39 1,555.11 1,555.39 1,580.2K
16:55 1,555.25 1,555.53 1,555.25 1,555.42 13,862.4K
16:56 1,555.54 1,556.03 1,555.54 1,556.03 6,928.0K
16:57 1,556.44 1,556.74 1,556.44 1,556.74 6,010.7K
16:58 1,556.88 1,556.88 1,556.55 1,556.65 4,125.3K
16:59 1,556.63 1,556.73 1,556.63 1,556.69 1,405.9K
17:00 1,556.69 1,556.94 1,556.69 1,556.88 1,359.7K
17:01 1,556.75 1,556.79 1,556.61 1,556.61 1,974.1K
17:02 1,556.80 1,557.90 1,556.80 1,557.90 9,523.2K
17:03 1,557.82 1,558.05 1,557.79 1,558.05 4,552.4K
17:04 1,558.01 1,558.24 1,557.86 1,557.86 2,832.0K
17:05 1,557.87 1,557.93 1,557.81 1,557.93 2,437.5K
17:06 1,557.87 1,557.93 1,557.65 1,557.65 788.3K
17:07 1,557.86 1,557.89 1,557.72 1,557.89 962.7K
17:08 1,557.89 1,558.45 1,557.88 1,558.25 2,061.8K
17:09 1,558.04 1,558.04 1,557.64 1,557.75 4,671.7K
17:10 1,557.67 1,557.69 1,557.31 1,557.31 1,974.1K
17:11 1,557.38 1,557.48 1,556.77 1,556.77 1,416.1K
17:12 1,556.87 1,556.91 1,556.65 1,556.91 627.7K
17:13 1,556.97 1,556.97 1,556.37 1,556.37 3,599.0K
17:14 1,556.41 1,556.42 1,556.04 1,556.04 1,568.4K
17:15 1,556.30 1,556.40 1,556.27 1,556.40 4,312.1K
17:16 1,556.24 1,556.24 1,555.81 1,555.81 768.1K
17:17 1,556.17 1,556.17 1,556.03 1,556.10 1,459.5K
17:18 1,556.05 1,556.23 1,556.05 1,556.18 723.0K
17:19 1,556.13 1,556.19 1,555.90 1,555.90 1,015.7K
17:20 1,555.79 1,555.79 1,555.01 1,555.01 2,856.9K
17:21 1,555.12 1,555.82 1,555.12 1,555.82 4,173.1K
17:22 1,555.70 1,555.97 1,555.70 1,555.97 896.5K
17:23 1,555.80 1,556.07 1,555.70 1,555.89 1,937.2K
17:24 1,556.06 1,556.06 1,555.83 1,555.85 538.3K
17:25 1,555.94 1,555.94 1,555.91 1,555.91 377.7K
17:26 1,555.76 1,555.92 1,555.76 1,555.80 738.8K
17:27 1,555.80 1,555.95 1,555.67 1,555.95 685.8K
17:28 1,556.04 1,556.07 1,555.84 1,555.85 7,163.3K
17:29 1,555.98 1,556.01 1,555.70 1,555.70 1,227.4K
17:30 1,555.73 1,555.73 1,555.56 1,555.68 520.3K
17:31 1,555.55 1,555.87 1,555.55 1,555.84 835.1K
17:32 1,555.63 1,555.84 1,555.63 1,555.72 1,080.4K
17:33 1,555.76 1,555.76 1,555.62 1,555.62 1,629.6K
17:34 1,555.68 1,555.68 1,555.48 1,555.48 1,689.5K
17:35 1,555.20 1,555.20 1,555.15 1,555.15 2,054.3K
17:36 1,555.21 1,555.30 1,555.21 1,555.30 409.0K
17:37 1,555.22 1,555.40 1,555.19 1,555.25 588.7K
17:38 1,555.35 1,555.35 1,555.15 1,555.29 603.3K
17:39 1,555.14 1,555.35 1,555.13 1,555.35 4,156.7K
17:40 1,555.08 1,555.27 1,555.08 1,555.24 979.4K
17:41 1,555.34 1,555.56 1,555.28 1,555.34 464.3K
17:42 1,555.51 1,555.53 1,555.49 1,555.53 645.6K
17:43 1,555.73 1,555.73 1,555.49 1,555.49 741.2K
17:44 1,555.57 1,556.26 1,555.49 1,556.26 3,317.9K
17:45 1,556.48 1,556.49 1,556.01 1,556.01 4,417.9K
17:46 1,555.97 1,556.34 1,555.97 1,556.10 401.7K
17:47 1,556.35 1,556.55 1,556.21 1,556.21 982.1K
17:48 1,556.33 1,556.51 1,556.22 1,556.51 928.0K
17:49 1,556.45 1,556.81 1,556.45 1,556.81 903.1K
17:50 1,556.66 1,556.86 1,556.45 1,556.86 471.4K
17:51 1,557.02 1,557.02 1,556.96 1,557.02 435.1K
17:52 1,556.21 1,556.21 1,555.82 1,555.90 4,012.7K
17:53 1,555.81 1,556.08 1,555.60 1,556.08 2,167.4K
17:54 1,556.05 1,556.34 1,555.92 1,555.92 1,055.1K
17:55 1,555.88 1,555.88 1,555.49 1,555.50 659.1K
17:56 1,555.62 1,555.90 1,555.57 1,555.84 532.1K
17:57 1,555.89 1,556.05 1,555.45 1,555.56 1,852.1K
17:58 1,555.34 1,555.61 1,555.34 1,555.61 871.8K
17:59 1,555.78 1,555.85 1,555.78 1,555.83 1,194.1K
18:00 1,555.65 1,555.65 1,555.35 1,555.56 1,128.5K
18:01 1,555.50 1,555.79 1,555.18 1,555.79 1,648.9K
18:02 1,555.86 1,556.24 1,555.86 1,556.24 303.1K
18:03 1,556.08 1,556.15 1,555.96 1,555.96 911.9K
18:04 1,555.77 1,555.77 1,555.42 1,555.42 740.0K
18:05 1,555.52 1,556.68 1,555.38 1,556.68 5,314.4K
18:06 1,556.56 1,556.58 1,556.31 1,556.31 887.4K
18:07 1,556.64 1,557.10 1,556.52 1,557.00 1,093.2K
18:08 1,556.94 1,556.94 1,556.47 1,556.67 714.4K
18:09 1,556.93 1,556.93 1,556.66 1,556.66 2,167.2K
18:10 1,556.51 1,556.51 1,556.34 1,556.48 1,491.9K
18:11 1,556.43 1,556.43 1,556.09 1,556.09 2,132.5K
18:12 1,556.24 1,556.30 1,556.13 1,556.30 2,093.5K
18:13 1,556.19 1,556.19 1,555.91 1,555.91 1,800.2K
18:14 1,555.88 1,556.57 1,555.88 1,556.48 2,044.4K
18:15 1,555.94 1,556.65 1,555.94 1,556.65 353.7K
18:16 1,556.26 1,556.28 1,556.12 1,556.26 500.0K
18:17 1,556.33 1,556.46 1,556.15 1,556.15 449.7K
18:18 1,555.73 1,556.37 1,555.73 1,556.37 1,453.3K
18:19 1,556.52 1,557.07 1,556.52 1,557.07 679.1K
18:20 1,557.12 1,557.37 1,557.12 1,557.37 1,304.0K
18:21 1,557.45 1,557.73 1,557.43 1,557.73 726.9K
18:22 1,557.53 1,557.73 1,557.33 1,557.73 1,339.0K
18:23 1,557.71 1,558.19 1,557.71 1,558.11 755.3K
18:24 1,558.19 1,558.45 1,558.18 1,558.18 1,064.2K
18:25 1,557.88 1,558.66 1,557.88 1,558.66 1,097.9K
18:26 1,558.59 1,558.59 1,558.40 1,558.40 593.5K
18:27 1,558.39 1,558.39 1,558.04 1,558.29 1,729.5K
18:28 1,557.83 1,558.37 1,557.83 1,558.37 2,132.7K
18:29 1,557.82 1,558.40 1,557.82 1,558.00 2,966.1K
18:30 1,558.11 1,558.92 1,558.11 1,558.92 3,707.1K
18:31 1,558.55 1,558.98 1,558.55 1,558.98 13,046.7K
18:32 1,558.59 1,558.60 1,558.49 1,558.60 777.8K
18:33 1,558.31 1,558.46 1,558.31 1,558.38 1,472.6K
18:34 1,558.37 1,558.46 1,557.97 1,558.46 1,632.1K
18:35 1,558.23 1,558.70 1,558.23 1,558.70 1,651.1K
18:36 1,558.70 1,558.85 1,558.66 1,558.75 1,540.6K
18:37 1,558.98 1,559.20 1,558.76 1,559.20 936.8K
18:38 1,559.27 1,559.27 1,558.96 1,558.96 980.6K
18:39 1,558.89 1,559.35 1,558.65 1,559.35 875.2K
18:40 1,559.16 1,559.16 1,559.16 1,559.16 85.3K
18:51 1,559.66 1,559.66 1,559.66 1,559.66 4,656.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available