MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,577.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,558.48 1,558.88 1,557.90 1,557.90 406.9K
09:51 1,557.90 1,558.30 1,557.90 1,558.24 548.1K
09:52 1,558.03 1,558.03 1,557.84 1,557.84 219.0K
09:53 1,557.91 1,558.00 1,557.26 1,557.26 294.8K
09:54 1,557.45 1,557.50 1,557.04 1,557.04 218.3K
09:55 1,556.98 1,556.98 1,556.72 1,556.72 761.8K
09:56 1,556.79 1,556.94 1,556.77 1,556.83 207.3K
09:57 1,557.04 1,558.19 1,557.04 1,558.17 666.5K
09:58 1,558.18 1,558.66 1,558.18 1,558.66 1,226.5K
09:59 1,558.85 1,559.02 1,558.85 1,559.02 1,013.3K
10:00 1,559.20 1,559.20 1,558.83 1,558.84 1,074.7K
10:01 1,558.82 1,558.84 1,558.77 1,558.77 1,232.7K
10:02 1,559.07 1,559.19 1,558.96 1,558.96 4,921.6K
10:03 1,558.92 1,559.25 1,558.92 1,559.10 2,213.0K
10:04 1,559.29 1,559.29 1,558.91 1,558.91 2,222.4K
10:05 1,559.22 1,559.22 1,559.20 1,559.21 865.4K
10:06 1,558.98 1,559.37 1,558.98 1,559.22 1,859.5K
10:07 1,559.42 1,559.88 1,559.36 1,559.88 2,030.7K
10:08 1,560.78 1,562.73 1,560.78 1,562.73 8,519.9K
10:09 1,562.48 1,562.65 1,562.40 1,562.40 1,615.3K
10:10 1,562.52 1,563.01 1,562.52 1,563.01 3,056.0K
10:11 1,562.62 1,562.62 1,562.38 1,562.42 1,545.9K
10:12 1,562.55 1,562.59 1,561.45 1,561.45 3,855.0K
10:13 1,561.21 1,561.21 1,560.96 1,561.02 1,237.6K
10:14 1,560.95 1,561.24 1,560.95 1,561.24 1,836.2K
10:15 1,561.55 1,561.61 1,561.36 1,561.61 3,362.9K
10:16 1,561.48 1,561.66 1,561.48 1,561.66 1,017.5K
10:17 1,561.57 1,561.63 1,561.49 1,561.49 1,408.2K
10:18 1,561.32 1,561.79 1,561.32 1,561.61 2,675.5K
10:19 1,561.76 1,561.76 1,561.19 1,561.19 5,377.2K
10:20 1,561.16 1,561.16 1,560.98 1,561.03 2,752.2K
10:21 1,560.67 1,560.77 1,560.50 1,560.50 1,647.8K
10:22 1,560.87 1,560.87 1,560.78 1,560.78 2,024.2K
10:23 1,560.83 1,560.95 1,560.80 1,560.81 1,252.7K
10:24 1,561.06 1,561.07 1,560.76 1,560.76 2,084.8K
10:25 1,560.63 1,560.74 1,560.63 1,560.66 1,157.2K
10:26 1,560.77 1,560.94 1,560.69 1,560.69 825.8K
10:27 1,560.78 1,560.78 1,560.63 1,560.63 2,235.7K
10:28 1,560.62 1,560.84 1,560.48 1,560.84 3,078.3K
10:29 1,560.78 1,561.68 1,560.78 1,561.68 2,171.8K
10:30 1,561.66 1,562.48 1,561.66 1,562.48 1,089.1K
10:31 1,562.67 1,563.67 1,562.67 1,563.67 7,339.4K
10:32 1,563.77 1,564.04 1,563.71 1,564.04 8,363.4K
10:33 1,563.94 1,564.14 1,563.69 1,563.73 5,282.7K
10:34 1,563.87 1,563.98 1,563.84 1,563.98 3,686.9K
10:35 1,564.19 1,564.19 1,563.92 1,564.14 2,426.9K
10:36 1,564.23 1,564.43 1,564.23 1,564.40 1,048.6K
10:37 1,564.42 1,564.44 1,564.35 1,564.35 1,969.8K
10:38 1,564.35 1,564.35 1,564.01 1,564.06 4,574.3K
10:39 1,564.33 1,564.33 1,564.02 1,564.02 2,467.2K
10:40 1,564.08 1,564.08 1,563.86 1,563.88 804.0K
10:41 1,563.84 1,563.92 1,563.71 1,563.92 1,732.6K
10:42 1,563.96 1,563.96 1,563.69 1,563.76 2,253.6K
10:43 1,563.74 1,563.74 1,563.45 1,563.62 851.3K
10:44 1,564.01 1,564.49 1,564.01 1,564.49 1,577.8K
10:45 1,564.42 1,564.42 1,564.22 1,564.22 1,832.6K
10:46 1,564.47 1,564.61 1,564.47 1,564.50 5,062.6K
10:47 1,564.43 1,564.65 1,564.43 1,564.62 857.5K
10:48 1,564.64 1,564.99 1,564.64 1,564.94 1,633.1K
10:49 1,564.92 1,565.00 1,564.92 1,565.00 1,770.6K
10:50 1,564.73 1,564.73 1,564.33 1,564.33 2,149.8K
10:51 1,563.61 1,563.87 1,563.51 1,563.87 3,892.5K
10:52 1,563.80 1,563.80 1,563.61 1,563.61 1,377.9K
10:53 1,563.58 1,563.58 1,563.06 1,563.24 1,036.7K
10:54 1,563.30 1,563.30 1,563.07 1,563.07 762.8K
10:55 1,563.00 1,563.50 1,563.00 1,563.34 1,092.6K
10:56 1,563.43 1,563.43 1,563.04 1,563.05 1,607.0K
10:57 1,562.67 1,562.77 1,562.57 1,562.57 3,137.1K
10:58 1,562.56 1,562.61 1,562.56 1,562.61 2,459.0K
10:59 1,562.69 1,562.97 1,562.69 1,562.93 686.7K
11:00 1,562.84 1,563.37 1,562.80 1,563.37 1,715.4K
11:01 1,563.45 1,563.54 1,563.45 1,563.54 819.0K
11:02 1,563.43 1,563.43 1,563.16 1,563.16 900.3K
11:03 1,563.22 1,563.75 1,563.22 1,563.46 1,119.8K
11:04 1,563.49 1,564.15 1,563.49 1,564.15 6,478.6K
11:05 1,564.32 1,564.40 1,564.00 1,564.00 1,814.9K
11:06 1,563.98 1,564.12 1,563.55 1,563.55 1,257.2K
11:07 1,563.48 1,563.56 1,563.48 1,563.56 665.3K
11:08 1,563.53 1,563.93 1,563.53 1,563.87 1,631.5K
11:09 1,563.91 1,563.97 1,563.89 1,563.89 1,065.1K
11:10 1,563.86 1,564.07 1,563.72 1,564.07 525.1K
11:11 1,564.13 1,564.47 1,564.12 1,564.47 1,544.9K
11:12 1,564.31 1,564.42 1,564.29 1,564.29 581.3K
11:13 1,564.16 1,564.68 1,564.16 1,564.68 1,461.7K
11:14 1,564.81 1,564.99 1,564.81 1,564.96 1,314.8K
11:15 1,564.71 1,564.83 1,564.68 1,564.83 1,345.2K
11:16 1,564.80 1,564.96 1,564.80 1,564.96 1,585.6K
11:17 1,565.09 1,565.19 1,565.09 1,565.19 757.4K
11:18 1,565.14 1,565.23 1,564.88 1,564.88 1,259.9K
11:19 1,564.97 1,565.07 1,564.73 1,564.94 1,428.8K
11:20 1,565.01 1,565.01 1,564.36 1,564.36 3,752.0K
11:21 1,564.20 1,564.26 1,564.04 1,564.04 1,158.9K
11:22 1,564.05 1,564.05 1,563.31 1,563.36 3,084.8K
11:23 1,562.72 1,562.72 1,561.70 1,561.70 10,037.7K
11:24 1,561.66 1,561.81 1,561.38 1,561.38 5,638.7K
11:25 1,561.65 1,561.65 1,561.42 1,561.42 1,684.5K
11:26 1,561.47 1,561.53 1,561.19 1,561.19 5,362.4K
11:27 1,560.60 1,561.09 1,559.91 1,559.91 6,950.1K
11:28 1,559.03 1,559.47 1,559.03 1,559.04 4,226.2K
11:29 1,559.36 1,559.62 1,559.33 1,559.33 2,506.1K
11:30 1,559.68 1,559.69 1,559.49 1,559.62 3,975.9K
11:31 1,559.85 1,559.88 1,559.82 1,559.82 1,724.5K
11:32 1,560.06 1,560.32 1,559.96 1,559.96 3,459.7K
11:33 1,560.02 1,560.19 1,560.02 1,560.19 4,488.0K
11:34 1,560.34 1,560.77 1,560.34 1,560.70 2,096.3K
11:35 1,560.69 1,560.92 1,560.51 1,560.92 3,743.6K
11:36 1,561.09 1,561.69 1,561.09 1,561.66 3,739.3K
11:37 1,561.72 1,561.72 1,561.51 1,561.51 2,747.0K
11:38 1,561.43 1,561.63 1,561.43 1,561.63 1,274.8K
11:39 1,561.44 1,561.75 1,561.44 1,561.46 1,868.4K
11:40 1,561.44 1,561.44 1,561.25 1,561.25 1,543.2K
11:41 1,561.31 1,561.31 1,561.10 1,561.21 1,532.7K
11:42 1,561.17 1,561.44 1,560.96 1,560.96 2,686.0K
11:43 1,560.99 1,561.53 1,560.99 1,561.24 1,282.4K
11:44 1,561.19 1,561.46 1,560.94 1,561.46 1,392.9K
11:45 1,561.59 1,561.63 1,561.59 1,561.62 1,658.6K
11:46 1,561.62 1,561.62 1,561.33 1,561.61 884.2K
11:47 1,561.73 1,561.73 1,561.45 1,561.52 1,234.5K
11:48 1,561.39 1,561.51 1,561.37 1,561.51 1,354.6K
11:49 1,561.29 1,561.42 1,561.22 1,561.42 1,411.7K
11:50 1,561.46 1,561.46 1,561.11 1,561.39 1,067.2K
11:51 1,561.39 1,561.67 1,561.39 1,561.67 1,694.0K
11:52 1,561.42 1,561.60 1,561.39 1,561.39 1,495.0K
11:53 1,561.25 1,561.25 1,561.01 1,561.18 843.0K
11:54 1,561.75 1,562.19 1,561.75 1,562.19 12,712.8K
11:55 1,562.32 1,562.32 1,562.26 1,562.26 2,343.6K
11:56 1,562.22 1,562.47 1,562.19 1,562.19 1,435.5K
11:57 1,562.50 1,562.63 1,562.35 1,562.35 2,029.8K
11:58 1,562.22 1,562.55 1,562.22 1,562.36 4,575.6K
11:59 1,562.44 1,562.44 1,561.93 1,561.94 1,553.3K
12:00 1,562.04 1,562.22 1,562.04 1,562.06 1,154.8K
12:01 1,562.14 1,562.43 1,562.06 1,562.06 3,221.5K
12:02 1,561.97 1,562.00 1,561.84 1,561.87 2,824.1K
12:03 1,561.96 1,562.01 1,561.73 1,562.01 1,660.3K
12:04 1,562.10 1,562.39 1,562.10 1,562.23 894.9K
12:05 1,562.04 1,562.32 1,562.04 1,562.13 901.2K
12:06 1,561.94 1,562.18 1,561.94 1,562.11 1,259.9K
12:07 1,562.06 1,562.17 1,561.97 1,562.17 619.4K
12:08 1,562.18 1,562.18 1,562.02 1,562.02 823.1K
12:09 1,562.29 1,562.46 1,562.23 1,562.31 1,125.4K
12:10 1,562.28 1,562.28 1,562.14 1,562.20 778.4K
12:11 1,562.20 1,562.20 1,561.88 1,562.07 880.7K
12:12 1,561.85 1,561.97 1,561.62 1,561.73 4,074.0K
12:13 1,561.54 1,561.66 1,561.43 1,561.66 1,282.6K
12:14 1,561.59 1,561.87 1,561.59 1,561.87 1,182.5K
12:15 1,561.90 1,562.08 1,561.90 1,562.04 1,829.7K
12:16 1,562.26 1,562.26 1,562.11 1,562.15 1,526.9K
12:17 1,562.13 1,562.39 1,562.13 1,562.39 954.1K
12:18 1,562.03 1,562.03 1,561.67 1,561.70 3,183.4K
12:19 1,561.70 1,561.70 1,561.28 1,561.28 3,635.5K
12:20 1,561.17 1,561.48 1,561.17 1,561.48 1,105.8K
12:21 1,561.53 1,561.53 1,561.39 1,561.43 1,069.6K
12:22 1,561.31 1,561.31 1,560.90 1,560.90 1,611.6K
12:23 1,561.06 1,561.06 1,560.95 1,560.95 1,398.4K
12:24 1,560.76 1,560.95 1,560.76 1,560.86 817.3K
12:25 1,560.80 1,561.05 1,560.59 1,561.05 1,713.8K
12:26 1,561.05 1,561.38 1,561.05 1,561.38 1,188.0K
12:27 1,561.09 1,561.19 1,560.97 1,561.19 1,384.2K
12:28 1,561.20 1,561.27 1,561.04 1,561.27 600.5K
12:29 1,561.15 1,561.15 1,559.51 1,559.51 4,607.4K
12:30 1,559.37 1,559.37 1,558.68 1,558.68 2,231.5K
12:31 1,558.50 1,558.73 1,558.40 1,558.73 3,143.0K
12:32 1,558.61 1,558.61 1,558.44 1,558.57 1,922.7K
12:33 1,558.61 1,558.97 1,558.61 1,558.97 1,314.4K
12:34 1,559.13 1,559.13 1,558.87 1,558.87 1,018.0K
12:35 1,558.82 1,558.82 1,558.43 1,558.43 1,954.6K
12:36 1,558.28 1,558.92 1,558.28 1,558.65 701.1K
12:37 1,558.72 1,558.72 1,558.52 1,558.53 723.8K
12:38 1,558.61 1,558.80 1,558.61 1,558.80 2,325.5K
12:39 1,558.57 1,558.83 1,558.55 1,558.83 862.5K
12:40 1,558.99 1,559.28 1,558.99 1,559.22 1,753.0K
12:41 1,559.26 1,559.62 1,559.26 1,559.62 1,021.7K
12:42 1,559.75 1,560.18 1,559.68 1,560.18 3,000.7K
12:43 1,559.97 1,560.20 1,559.97 1,560.20 709.7K
12:44 1,560.08 1,560.44 1,560.08 1,560.34 952.3K
12:45 1,560.23 1,560.23 1,559.99 1,560.05 2,152.7K
12:46 1,559.83 1,560.03 1,559.65 1,559.65 1,138.7K
12:47 1,559.78 1,559.88 1,559.66 1,559.88 1,825.2K
12:48 1,560.08 1,560.37 1,560.08 1,560.20 1,013.9K
12:49 1,560.20 1,561.17 1,560.20 1,560.89 6,017.9K
12:50 1,560.87 1,561.04 1,560.81 1,560.81 901.0K
12:51 1,560.90 1,560.90 1,560.55 1,560.80 945.1K
12:52 1,560.60 1,560.70 1,560.60 1,560.70 1,903.0K
12:53 1,560.82 1,560.92 1,560.49 1,560.72 996.7K
12:54 1,560.45 1,560.48 1,560.37 1,560.48 2,170.5K
12:55 1,560.72 1,560.72 1,559.83 1,559.83 2,681.3K
12:56 1,559.73 1,559.77 1,559.63 1,559.77 3,487.1K
12:57 1,559.80 1,559.80 1,559.30 1,559.31 2,824.0K
12:58 1,559.44 1,559.44 1,559.23 1,559.31 998.2K
12:59 1,558.94 1,559.17 1,558.68 1,558.68 2,442.7K
13:00 1,558.45 1,558.77 1,558.45 1,558.77 1,766.2K
13:01 1,559.27 1,559.27 1,558.99 1,559.23 2,800.3K
13:02 1,559.20 1,559.31 1,559.20 1,559.29 1,340.2K
13:03 1,559.28 1,560.22 1,559.28 1,560.22 2,689.3K
13:04 1,560.49 1,561.38 1,560.49 1,561.38 7,416.1K
13:05 1,561.49 1,561.49 1,561.24 1,561.24 1,574.9K
13:06 1,561.13 1,561.30 1,561.06 1,561.30 1,754.9K
13:07 1,561.23 1,561.23 1,561.00 1,561.00 759.9K
13:08 1,561.05 1,561.29 1,561.05 1,561.28 3,727.9K
13:09 1,561.48 1,561.60 1,561.48 1,561.60 3,568.4K
13:10 1,561.34 1,561.80 1,561.34 1,561.70 4,529.7K
13:11 1,561.80 1,562.15 1,561.73 1,562.15 7,081.9K
13:12 1,562.08 1,562.08 1,561.68 1,562.02 1,965.3K
13:13 1,562.30 1,562.30 1,561.88 1,562.09 9,017.2K
13:14 1,562.07 1,562.08 1,561.77 1,561.77 1,136.3K
13:15 1,561.87 1,561.88 1,561.86 1,561.88 404.1K
13:16 1,561.94 1,561.94 1,561.31 1,561.31 1,310.9K
13:17 1,561.54 1,562.02 1,561.54 1,562.02 4,689.0K
13:18 1,562.03 1,562.07 1,562.00 1,562.00 3,761.5K
13:19 1,562.37 1,562.37 1,562.13 1,562.13 1,918.4K
13:20 1,562.44 1,563.52 1,562.44 1,563.52 5,006.5K
13:21 1,563.91 1,563.91 1,563.49 1,563.76 4,112.2K
13:22 1,563.36 1,563.75 1,563.36 1,563.48 4,380.6K
13:23 1,563.42 1,563.70 1,563.42 1,563.51 866.0K
13:24 1,563.66 1,563.72 1,563.48 1,563.72 1,467.1K
13:25 1,563.78 1,563.78 1,563.02 1,563.02 5,297.2K
13:26 1,563.16 1,563.29 1,562.98 1,562.98 1,447.8K
13:27 1,562.86 1,562.92 1,562.67 1,562.67 1,474.8K
13:28 1,563.14 1,563.41 1,563.14 1,563.36 1,320.3K
13:29 1,563.40 1,563.40 1,563.11 1,563.11 1,240.5K
13:30 1,562.86 1,563.06 1,562.86 1,563.06 1,155.1K
13:31 1,563.11 1,563.34 1,563.06 1,563.34 498.6K
13:32 1,563.44 1,563.44 1,563.23 1,563.40 938.2K
13:33 1,563.34 1,563.62 1,563.34 1,563.62 1,263.5K
13:34 1,563.67 1,563.67 1,563.35 1,563.37 759.8K
13:35 1,563.53 1,563.79 1,563.50 1,563.79 1,345.7K
13:36 1,563.75 1,563.76 1,563.60 1,563.76 935.5K
13:37 1,563.54 1,563.55 1,563.38 1,563.38 762.4K
13:38 1,563.39 1,563.60 1,563.33 1,563.38 990.8K
13:39 1,563.35 1,563.44 1,563.35 1,563.39 599.7K
13:40 1,563.43 1,563.43 1,563.19 1,563.19 1,416.4K
13:41 1,563.64 1,563.67 1,563.61 1,563.67 877.7K
13:42 1,563.41 1,563.41 1,563.09 1,563.09 1,460.5K
13:43 1,563.30 1,563.30 1,562.98 1,563.00 1,824.2K
13:44 1,562.95 1,562.97 1,562.91 1,562.97 2,042.8K
13:45 1,563.09 1,563.09 1,562.81 1,563.00 2,584.7K
13:46 1,562.99 1,562.99 1,562.85 1,562.90 824.2K
13:47 1,562.79 1,562.86 1,562.74 1,562.86 878.5K
13:48 1,563.05 1,563.13 1,563.05 1,563.06 871.4K
13:49 1,563.14 1,563.14 1,562.97 1,563.08 1,125.6K
13:50 1,563.10 1,563.23 1,562.98 1,563.13 817.3K
13:51 1,563.09 1,563.19 1,563.09 1,563.12 983.6K
13:52 1,563.18 1,563.32 1,563.14 1,563.15 1,056.2K
13:53 1,563.04 1,563.11 1,563.04 1,563.11 1,539.4K
13:54 1,563.13 1,563.13 1,562.91 1,563.12 1,428.2K
13:55 1,563.15 1,563.24 1,563.10 1,563.24 1,181.9K
13:56 1,563.28 1,563.28 1,562.93 1,563.19 2,773.6K
13:57 1,563.43 1,563.52 1,563.36 1,563.36 2,768.3K
13:58 1,563.36 1,563.36 1,563.11 1,563.36 2,542.5K
13:59 1,563.53 1,563.67 1,563.53 1,563.62 1,353.2K
14:00 1,563.66 1,563.66 1,563.38 1,563.55 1,081.5K
14:01 1,563.62 1,563.64 1,563.57 1,563.64 826.2K
14:02 1,563.49 1,563.70 1,563.49 1,563.70 785.8K
14:03 1,563.65 1,563.73 1,563.53 1,563.73 766.0K
14:04 1,563.56 1,563.61 1,563.28 1,563.47 665.5K
14:05 1,563.41 1,563.45 1,563.34 1,563.34 1,213.6K
14:06 1,563.30 1,563.95 1,563.30 1,563.95 1,162.1K
14:07 1,563.84 1,563.84 1,563.54 1,563.54 3,020.9K
14:08 1,563.39 1,563.62 1,563.39 1,563.58 2,813.6K
14:09 1,563.68 1,563.71 1,563.42 1,563.71 1,388.9K
14:10 1,563.66 1,563.68 1,563.60 1,563.60 858.9K
14:11 1,563.51 1,563.51 1,562.93 1,562.98 1,883.3K
14:12 1,563.17 1,563.17 1,562.62 1,562.76 1,122.0K
14:13 1,562.70 1,562.93 1,562.54 1,562.55 1,866.2K
14:14 1,562.62 1,562.69 1,562.62 1,562.69 843.9K
14:15 1,562.22 1,562.24 1,562.06 1,562.06 2,534.9K
14:16 1,562.34 1,562.38 1,562.07 1,562.38 1,535.4K
14:17 1,562.13 1,562.13 1,561.92 1,561.92 2,105.5K
14:18 1,562.18 1,562.18 1,561.94 1,561.94 714.5K
14:19 1,562.15 1,562.34 1,562.15 1,562.34 1,516.2K
14:20 1,562.31 1,562.31 1,562.24 1,562.24 986.4K
14:21 1,562.26 1,562.64 1,562.18 1,562.64 2,304.1K
14:22 1,562.68 1,562.73 1,562.32 1,562.71 889.8K
14:23 1,562.71 1,562.75 1,562.31 1,562.31 3,096.6K
14:24 1,562.43 1,562.68 1,562.14 1,562.14 2,231.4K
14:25 1,562.17 1,562.21 1,562.09 1,562.17 625.6K
14:26 1,561.72 1,562.27 1,561.72 1,562.27 1,214.8K
14:27 1,562.22 1,562.42 1,562.18 1,562.42 1,166.3K
14:28 1,562.41 1,562.48 1,562.20 1,562.20 1,078.0K
14:29 1,562.03 1,562.03 1,561.90 1,561.90 1,411.8K
14:30 1,562.05 1,562.05 1,561.83 1,561.83 851.4K
14:31 1,562.08 1,562.09 1,562.02 1,562.02 2,867.0K
14:32 1,562.05 1,562.21 1,561.86 1,561.86 1,335.2K
14:33 1,561.83 1,561.98 1,561.83 1,561.98 1,369.4K
14:34 1,561.84 1,561.84 1,561.42 1,561.42 1,595.7K
14:35 1,561.74 1,561.74 1,561.55 1,561.55 1,296.8K
14:36 1,561.54 1,561.57 1,560.86 1,560.86 2,472.5K
14:37 1,560.73 1,560.73 1,560.45 1,560.45 1,348.4K
14:38 1,560.35 1,560.57 1,560.31 1,560.46 965.3K
14:39 1,560.43 1,560.81 1,560.43 1,560.48 1,662.1K
14:40 1,560.51 1,560.52 1,560.44 1,560.52 616.5K
14:41 1,560.47 1,560.52 1,560.47 1,560.51 772.5K
14:42 1,560.55 1,560.75 1,560.51 1,560.69 1,561.4K
14:43 1,560.80 1,560.80 1,560.57 1,560.57 1,757.7K
14:44 1,560.74 1,560.77 1,560.63 1,560.77 760.7K
14:45 1,560.79 1,560.88 1,560.76 1,560.76 1,280.7K
14:46 1,560.80 1,560.80 1,560.61 1,560.61 947.0K
14:47 1,560.53 1,560.53 1,560.36 1,560.36 1,052.2K
14:48 1,560.78 1,560.78 1,560.38 1,560.49 2,011.4K
14:49 1,560.75 1,560.82 1,560.71 1,560.71 893.5K
14:50 1,560.80 1,560.95 1,560.57 1,560.61 1,638.6K
14:51 1,560.75 1,560.91 1,560.65 1,560.91 516.8K
14:52 1,560.58 1,560.93 1,560.55 1,560.55 1,158.9K
14:53 1,560.93 1,561.16 1,560.93 1,561.16 4,816.3K
14:54 1,561.00 1,561.53 1,561.00 1,561.53 1,183.7K
14:55 1,561.35 1,561.40 1,561.33 1,561.39 2,106.1K
14:56 1,561.61 1,561.61 1,561.40 1,561.57 2,834.4K
14:57 1,561.51 1,561.65 1,561.51 1,561.60 1,046.0K
14:58 1,561.43 1,561.50 1,561.32 1,561.32 733.1K
14:59 1,561.28 1,561.75 1,561.28 1,561.75 986.7K
15:00 1,561.58 1,561.98 1,561.58 1,561.95 4,099.8K
15:01 1,561.91 1,562.10 1,561.91 1,561.97 1,591.3K
15:02 1,561.89 1,561.89 1,561.43 1,561.43 2,386.8K
15:03 1,561.52 1,561.55 1,561.52 1,561.55 1,467.1K
15:04 1,561.81 1,561.81 1,561.60 1,561.71 870.4K
15:05 1,561.68 1,561.86 1,561.68 1,561.86 1,134.8K
15:06 1,561.77 1,561.89 1,561.75 1,561.89 1,012.2K
15:07 1,561.92 1,562.09 1,561.89 1,561.92 2,061.7K
15:08 1,562.41 1,562.41 1,561.86 1,561.86 2,350.9K
15:09 1,561.91 1,562.07 1,561.88 1,562.07 943.5K
15:10 1,562.04 1,562.04 1,561.79 1,561.82 1,539.0K
15:11 1,561.68 1,561.89 1,561.68 1,561.82 1,033.6K
15:12 1,561.76 1,562.05 1,561.76 1,562.05 790.3K
15:13 1,561.77 1,562.08 1,561.77 1,562.08 1,055.3K
15:14 1,561.79 1,561.87 1,561.79 1,561.87 1,103.9K
15:15 1,561.69 1,561.90 1,561.69 1,561.90 1,059.9K
15:16 1,561.91 1,562.16 1,561.90 1,562.16 1,407.6K
15:17 1,562.11 1,562.30 1,562.11 1,562.30 1,497.3K
15:18 1,562.45 1,562.45 1,562.04 1,562.04 755.5K
15:19 1,562.20 1,562.51 1,562.20 1,562.33 1,227.6K
15:20 1,562.32 1,562.40 1,562.14 1,562.40 982.6K
15:21 1,562.42 1,562.52 1,562.42 1,562.52 859.3K
15:22 1,562.51 1,562.58 1,562.33 1,562.33 1,206.3K
15:23 1,562.25 1,562.36 1,562.17 1,562.29 4,796.5K
15:24 1,562.15 1,562.38 1,562.10 1,562.37 1,846.3K
15:25 1,562.26 1,562.26 1,561.95 1,561.95 2,535.0K
15:26 1,562.25 1,562.25 1,561.70 1,561.70 2,788.7K
15:27 1,561.91 1,562.21 1,561.91 1,562.21 1,338.6K
15:28 1,562.50 1,562.75 1,562.50 1,562.75 1,506.8K
15:29 1,562.85 1,563.05 1,562.85 1,562.99 1,151.0K
15:30 1,563.29 1,564.07 1,563.29 1,564.05 6,712.3K
15:31 1,564.15 1,564.25 1,563.69 1,563.69 3,915.8K
15:32 1,563.74 1,563.74 1,563.60 1,563.63 2,782.1K
15:33 1,563.38 1,563.71 1,563.38 1,563.71 1,070.5K
15:34 1,563.98 1,564.15 1,563.98 1,564.03 2,143.4K
15:35 1,564.33 1,565.64 1,564.33 1,565.51 7,526.4K
15:36 1,565.55 1,565.72 1,565.54 1,565.72 5,096.8K
15:37 1,565.47 1,565.75 1,565.47 1,565.75 7,207.6K
15:38 1,565.55 1,565.83 1,565.52 1,565.73 11,835.0K
15:39 1,565.77 1,565.85 1,565.77 1,565.85 1,157.3K
15:40 1,566.00 1,566.43 1,566.00 1,566.28 4,165.5K
15:41 1,566.08 1,566.28 1,566.08 1,566.20 2,440.2K
15:42 1,566.33 1,566.33 1,566.26 1,566.27 1,709.8K
15:43 1,566.26 1,566.70 1,566.26 1,566.70 3,534.3K
15:44 1,566.90 1,566.90 1,566.24 1,566.47 2,116.1K
15:45 1,566.67 1,566.67 1,566.33 1,566.33 1,234.9K
15:46 1,566.37 1,566.58 1,566.37 1,566.39 1,014.1K
15:47 1,566.42 1,566.68 1,566.42 1,566.61 3,763.2K
15:48 1,566.47 1,566.61 1,566.47 1,566.50 2,330.3K
15:49 1,566.52 1,566.62 1,566.33 1,566.33 1,653.7K
15:50 1,566.33 1,566.33 1,565.86 1,565.86 2,167.7K
15:51 1,565.78 1,565.78 1,565.65 1,565.72 1,933.0K
15:52 1,565.70 1,565.88 1,565.11 1,565.11 4,870.6K
15:53 1,565.27 1,565.87 1,565.27 1,565.87 1,807.7K
15:54 1,565.44 1,565.62 1,565.40 1,565.40 1,075.4K
15:55 1,565.41 1,565.73 1,565.41 1,565.73 2,474.5K
15:56 1,565.63 1,566.07 1,565.63 1,566.00 3,049.9K
15:57 1,566.18 1,566.26 1,566.18 1,566.26 2,152.3K
15:58 1,566.33 1,566.54 1,566.33 1,566.54 984.2K
15:59 1,566.38 1,566.49 1,566.33 1,566.49 1,145.6K
16:00 1,566.43 1,566.54 1,566.37 1,566.54 2,075.9K
16:01 1,566.45 1,566.50 1,566.36 1,566.36 808.6K
16:02 1,566.52 1,566.80 1,566.50 1,566.50 1,294.2K
16:03 1,566.34 1,566.43 1,566.29 1,566.30 946.0K
16:04 1,566.33 1,566.56 1,566.33 1,566.56 1,496.6K
16:05 1,566.35 1,566.49 1,566.35 1,566.48 925.9K
16:06 1,566.63 1,566.69 1,566.44 1,566.44 1,387.8K
16:07 1,566.51 1,566.63 1,566.33 1,566.33 615.4K
16:08 1,566.11 1,566.22 1,566.11 1,566.22 3,354.9K
16:09 1,566.32 1,566.45 1,566.21 1,566.45 1,489.4K
16:10 1,566.15 1,566.31 1,566.15 1,566.31 1,983.5K
16:11 1,566.56 1,566.56 1,566.36 1,566.36 3,567.7K
16:12 1,566.36 1,566.77 1,566.36 1,566.77 1,953.2K
16:13 1,566.75 1,566.75 1,566.65 1,566.65 1,673.8K
16:14 1,566.86 1,567.07 1,566.81 1,566.83 1,899.4K
16:15 1,566.91 1,566.91 1,566.85 1,566.88 1,126.6K
16:16 1,566.93 1,566.93 1,566.76 1,566.78 2,371.2K
16:17 1,566.88 1,566.88 1,566.69 1,566.81 1,378.0K
16:18 1,566.89 1,567.04 1,566.89 1,567.04 702.6K
16:19 1,566.90 1,567.15 1,566.90 1,567.15 3,461.9K
16:20 1,567.22 1,567.22 1,566.98 1,567.07 2,166.9K
16:21 1,567.01 1,567.42 1,567.01 1,567.42 1,289.8K
16:22 1,567.35 1,567.72 1,567.35 1,567.63 3,998.7K
16:23 1,567.68 1,567.91 1,567.68 1,567.91 766.6K
16:24 1,567.75 1,567.75 1,567.57 1,567.61 1,947.7K
16:25 1,568.00 1,568.00 1,567.86 1,567.86 6,843.1K
16:26 1,568.13 1,568.14 1,568.05 1,568.06 794.5K
16:27 1,568.08 1,568.30 1,567.98 1,567.98 3,467.3K
16:28 1,567.98 1,568.22 1,567.98 1,568.17 1,169.5K
16:29 1,568.39 1,568.45 1,568.06 1,568.40 2,555.3K
16:30 1,568.54 1,569.11 1,568.54 1,568.98 1,433.3K
16:31 1,568.93 1,568.94 1,568.81 1,568.94 3,093.0K
16:32 1,568.91 1,569.28 1,568.91 1,569.08 2,077.3K
16:33 1,569.49 1,569.71 1,569.13 1,569.33 4,341.2K
16:34 1,569.39 1,569.39 1,569.33 1,569.34 1,839.1K
16:35 1,569.23 1,569.44 1,569.23 1,569.44 3,071.7K
16:36 1,569.47 1,569.73 1,569.47 1,569.73 1,058.1K
16:37 1,569.49 1,569.49 1,569.37 1,569.37 1,290.4K
16:38 1,569.52 1,569.53 1,569.42 1,569.53 1,371.4K
16:39 1,569.25 1,569.40 1,569.15 1,569.40 425.8K
16:40 1,569.44 1,569.51 1,569.38 1,569.38 1,512.5K
16:41 1,569.33 1,569.50 1,569.33 1,569.40 1,478.7K
16:42 1,569.20 1,569.20 1,569.07 1,569.07 4,037.8K
16:43 1,569.00 1,569.11 1,568.84 1,569.04 869.2K
16:44 1,569.14 1,569.14 1,568.72 1,568.72 2,146.7K
16:45 1,568.56 1,568.90 1,568.49 1,568.90 2,300.4K
16:46 1,569.10 1,569.10 1,568.94 1,568.94 3,597.3K
16:47 1,569.04 1,569.27 1,568.74 1,568.85 1,870.2K
16:48 1,568.89 1,568.90 1,568.76 1,568.76 3,762.1K
16:49 1,568.76 1,569.00 1,568.75 1,568.75 1,202.2K
16:50 1,568.75 1,568.75 1,567.72 1,567.74 3,527.2K
16:51 1,567.85 1,567.87 1,567.76 1,567.76 1,268.9K
16:52 1,567.59 1,567.59 1,567.50 1,567.53 1,797.6K
16:53 1,567.33 1,567.47 1,567.27 1,567.47 689.2K
16:54 1,567.43 1,567.49 1,567.42 1,567.49 753.2K
16:55 1,567.38 1,567.60 1,567.38 1,567.60 3,594.7K
16:56 1,567.50 1,567.63 1,567.47 1,567.47 2,414.2K
16:57 1,567.81 1,568.30 1,567.81 1,568.30 1,386.8K
16:58 1,568.48 1,568.48 1,568.02 1,568.02 3,220.1K
16:59 1,567.92 1,568.06 1,567.92 1,567.99 1,394.6K
17:00 1,567.99 1,567.99 1,567.33 1,567.33 2,421.9K
17:01 1,567.40 1,567.40 1,566.24 1,566.24 8,129.5K
17:02 1,566.21 1,566.21 1,565.36 1,565.69 5,278.0K
17:03 1,565.37 1,565.63 1,565.35 1,565.51 3,563.1K
17:04 1,565.67 1,565.67 1,565.27 1,565.53 1,951.9K
17:05 1,565.59 1,565.81 1,565.51 1,565.81 2,586.1K
17:06 1,565.83 1,565.92 1,565.83 1,565.90 1,415.3K
17:07 1,566.04 1,566.08 1,565.89 1,566.08 765.7K
17:08 1,565.94 1,566.04 1,565.89 1,566.01 897.7K
17:09 1,566.03 1,566.41 1,566.03 1,566.41 1,189.0K
17:10 1,566.48 1,566.63 1,566.45 1,566.51 1,143.1K
17:11 1,566.56 1,566.56 1,566.37 1,566.37 982.3K
17:12 1,566.20 1,566.20 1,566.13 1,566.19 2,296.8K
17:13 1,566.07 1,566.36 1,566.04 1,566.12 2,887.7K
17:14 1,566.10 1,566.10 1,565.46 1,565.74 1,840.9K
17:15 1,565.90 1,565.90 1,565.54 1,565.54 3,021.6K
17:16 1,565.50 1,565.67 1,565.46 1,565.46 2,239.2K
17:17 1,565.36 1,565.79 1,565.36 1,565.79 1,381.5K
17:18 1,565.69 1,565.85 1,565.66 1,565.67 4,549.6K
17:19 1,565.58 1,565.70 1,565.28 1,565.42 1,144.1K
17:20 1,565.34 1,565.34 1,565.15 1,565.15 1,687.5K
17:21 1,565.04 1,565.33 1,564.90 1,565.33 1,901.5K
17:22 1,565.22 1,565.45 1,565.07 1,565.45 1,673.6K
17:23 1,565.01 1,565.10 1,564.95 1,565.03 1,245.4K
17:24 1,564.67 1,564.99 1,564.30 1,564.30 1,830.3K
17:25 1,564.72 1,564.76 1,564.48 1,564.48 18,243.7K
17:26 1,564.43 1,564.43 1,564.15 1,564.26 8,368.5K
17:27 1,564.30 1,564.30 1,564.13 1,564.22 4,575.6K
17:28 1,564.27 1,564.27 1,564.06 1,564.17 7,703.3K
17:29 1,563.55 1,564.15 1,563.55 1,564.03 2,860.9K
17:30 1,564.03 1,564.03 1,563.80 1,563.87 3,800.1K
17:31 1,563.75 1,564.23 1,563.75 1,564.23 6,237.5K
17:32 1,564.53 1,564.67 1,564.42 1,564.42 1,458.6K
17:33 1,564.33 1,564.50 1,564.12 1,564.43 3,436.4K
17:34 1,564.54 1,564.68 1,564.52 1,564.68 1,569.5K
17:35 1,564.68 1,564.87 1,564.64 1,564.64 1,848.7K
17:36 1,564.66 1,565.12 1,564.57 1,564.77 3,347.4K
17:37 1,564.85 1,566.02 1,564.85 1,565.23 2,745.8K
17:38 1,565.29 1,566.05 1,565.29 1,566.05 2,456.4K
17:39 1,566.14 1,566.17 1,565.78 1,565.78 3,915.7K
17:40 1,565.75 1,565.96 1,565.75 1,565.79 1,349.6K
17:41 1,565.94 1,566.01 1,565.70 1,566.01 1,044.9K
17:42 1,565.86 1,565.86 1,565.49 1,565.49 1,891.9K
17:43 1,565.62 1,565.74 1,565.50 1,565.74 958.7K
17:44 1,565.72 1,565.89 1,565.68 1,565.68 2,498.9K
17:45 1,565.62 1,565.62 1,565.14 1,565.14 2,802.8K
17:46 1,564.81 1,565.47 1,564.81 1,565.47 2,153.5K
17:47 1,565.11 1,565.38 1,565.11 1,565.38 1,550.4K
17:48 1,565.36 1,565.40 1,565.22 1,565.30 4,608.2K
17:49 1,565.58 1,566.00 1,565.15 1,566.00 1,703.9K
17:50 1,565.60 1,565.97 1,565.60 1,565.84 1,873.9K
17:51 1,565.82 1,566.19 1,565.82 1,565.88 997.7K
17:52 1,565.53 1,565.89 1,565.53 1,565.63 2,194.9K
17:53 1,565.79 1,565.92 1,565.79 1,565.85 713.4K
17:54 1,565.73 1,565.90 1,565.60 1,565.60 3,402.6K
17:55 1,565.97 1,565.97 1,565.42 1,565.42 1,635.4K
17:56 1,565.74 1,565.79 1,565.64 1,565.79 1,566.3K
17:57 1,565.68 1,565.98 1,565.67 1,565.86 3,085.5K
17:58 1,566.23 1,566.57 1,566.21 1,566.21 8,127.9K
17:59 1,565.19 1,565.20 1,565.05 1,565.09 6,114.2K
18:00 1,565.12 1,565.68 1,565.12 1,565.68 1,600.9K
18:01 1,565.51 1,565.51 1,565.23 1,565.32 947.5K
18:02 1,565.24 1,565.77 1,565.22 1,565.77 4,105.0K
18:03 1,565.38 1,565.39 1,565.21 1,565.21 5,363.9K
18:04 1,565.20 1,565.44 1,565.07 1,565.37 3,050.7K
18:05 1,565.19 1,565.50 1,565.19 1,565.50 2,050.2K
18:06 1,565.38 1,565.60 1,565.03 1,565.60 1,209.5K
18:07 1,565.63 1,565.67 1,565.49 1,565.51 1,962.3K
18:08 1,565.51 1,565.63 1,565.51 1,565.56 744.2K
18:09 1,565.56 1,565.64 1,565.56 1,565.64 918.9K
18:10 1,565.22 1,565.38 1,565.22 1,565.25 1,887.5K
18:11 1,565.02 1,565.43 1,564.82 1,565.43 1,602.8K
18:12 1,565.49 1,565.54 1,565.26 1,565.26 2,841.7K
18:13 1,565.42 1,565.76 1,565.42 1,565.71 3,727.8K
18:14 1,566.16 1,567.52 1,566.16 1,567.52 7,617.1K
18:15 1,567.87 1,569.11 1,567.87 1,568.85 8,704.3K
18:16 1,568.88 1,568.88 1,568.43 1,568.43 8,160.2K
18:17 1,568.59 1,568.81 1,568.27 1,568.27 1,182.0K
18:18 1,568.25 1,568.25 1,567.83 1,567.83 5,184.0K
18:19 1,568.00 1,568.21 1,567.99 1,568.21 4,424.6K
18:20 1,567.76 1,567.80 1,567.61 1,567.80 1,490.9K
18:21 1,567.43 1,567.43 1,566.98 1,566.98 2,937.5K
18:22 1,567.10 1,567.51 1,567.09 1,567.51 3,841.5K
18:23 1,567.24 1,567.24 1,567.00 1,567.00 1,301.0K
18:24 1,567.18 1,567.18 1,566.72 1,566.72 2,397.7K
18:25 1,566.97 1,566.97 1,566.60 1,566.60 3,041.9K
18:26 1,566.67 1,566.67 1,565.69 1,565.69 2,866.5K
18:27 1,566.10 1,566.53 1,565.59 1,566.28 3,674.8K
18:28 1,566.20 1,566.53 1,565.87 1,566.00 3,100.1K
18:29 1,566.00 1,566.30 1,566.00 1,566.21 1,119.5K
18:30 1,566.14 1,566.14 1,565.85 1,565.85 2,486.6K
18:31 1,565.84 1,566.54 1,565.84 1,566.53 4,354.0K
18:32 1,566.38 1,566.81 1,566.38 1,566.62 1,142.2K
18:33 1,566.60 1,566.60 1,566.16 1,566.16 1,120.3K
18:34 1,566.08 1,566.20 1,566.01 1,566.20 2,493.0K
18:35 1,565.99 1,566.34 1,565.71 1,565.71 2,843.4K
18:36 1,565.60 1,565.76 1,565.60 1,565.76 1,449.2K
18:37 1,566.00 1,566.03 1,565.88 1,566.03 909.0K
18:38 1,566.03 1,566.48 1,565.96 1,566.48 2,633.1K
18:39 1,566.19 1,566.30 1,565.86 1,565.86 3,458.1K
18:40 1,565.98 1,565.98 1,565.98 1,565.98 162.1K
18:51 1,566.06 1,566.06 1,566.06 1,566.06 2,649.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available