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 1,564.53 1,564.53 1,564.52 1,564.52 894.5K
09:51 1,564.52 1,565.07 1,564.52 1,564.88 248.5K
09:52 1,565.67 1,565.92 1,565.67 1,565.92 528.6K
09:53 1,565.63 1,566.01 1,565.63 1,565.63 569.2K
09:54 1,565.62 1,565.62 1,565.22 1,565.28 755.9K
09:55 1,565.40 1,565.40 1,565.24 1,565.26 1,118.9K
09:56 1,565.67 1,565.86 1,565.64 1,565.78 1,302.7K
09:57 1,565.78 1,566.09 1,565.56 1,566.09 1,263.7K
09:58 1,566.05 1,566.98 1,566.05 1,566.82 219.3K
09:59 1,566.88 1,567.24 1,566.88 1,566.97 2,805.0K
10:00 1,567.17 1,567.17 1,566.42 1,566.42 1,651.2K
10:01 1,566.56 1,566.57 1,566.20 1,566.20 3,079.9K
10:02 1,566.23 1,566.23 1,565.85 1,565.85 1,831.9K
10:03 1,565.86 1,566.06 1,565.73 1,566.06 917.0K
10:04 1,566.16 1,566.16 1,566.13 1,566.13 511.7K
10:05 1,566.13 1,566.13 1,565.86 1,565.86 1,729.3K
10:06 1,565.89 1,566.01 1,565.83 1,565.89 249.9K
10:07 1,565.25 1,565.25 1,564.70 1,564.80 3,972.1K
10:08 1,564.76 1,564.99 1,564.68 1,564.76 1,034.0K
10:09 1,564.47 1,564.50 1,563.97 1,564.03 1,523.7K
10:10 1,564.05 1,564.05 1,562.81 1,562.81 1,700.4K
10:11 1,563.03 1,563.03 1,562.89 1,562.93 633.2K
10:12 1,562.94 1,563.61 1,562.94 1,563.59 1,219.1K
10:13 1,563.66 1,563.70 1,563.53 1,563.53 1,572.8K
10:14 1,564.02 1,564.02 1,563.76 1,563.99 1,114.2K
10:15 1,563.99 1,564.45 1,563.99 1,564.45 2,253.0K
10:16 1,564.78 1,564.89 1,564.37 1,564.89 1,071.5K
10:17 1,565.33 1,565.33 1,564.92 1,564.92 3,042.5K
10:18 1,565.36 1,565.55 1,564.94 1,565.45 868.7K
10:19 1,565.36 1,565.76 1,565.36 1,565.76 1,056.0K
10:20 1,566.07 1,566.10 1,565.36 1,565.73 536.7K
10:21 1,565.25 1,565.56 1,565.23 1,565.23 489.8K
10:22 1,565.26 1,565.26 1,564.71 1,564.71 1,362.2K
10:23 1,564.98 1,565.11 1,564.98 1,564.98 1,925.5K
10:24 1,565.01 1,565.33 1,565.01 1,565.25 1,340.5K
10:25 1,565.24 1,565.30 1,565.13 1,565.13 1,258.3K
10:26 1,565.13 1,565.20 1,565.11 1,565.16 875.8K
10:27 1,565.30 1,565.30 1,565.06 1,565.06 1,777.2K
10:28 1,565.25 1,565.25 1,565.07 1,565.20 2,184.8K
10:29 1,565.25 1,565.38 1,565.09 1,565.09 1,894.7K
10:30 1,564.77 1,565.37 1,564.77 1,565.08 2,642.5K
10:31 1,564.87 1,565.25 1,564.85 1,565.25 954.1K
10:32 1,565.25 1,565.68 1,565.25 1,565.53 554.2K
10:33 1,565.68 1,566.08 1,565.68 1,566.08 1,854.4K
10:34 1,566.05 1,566.35 1,565.81 1,566.24 731.6K
10:35 1,566.12 1,566.13 1,566.06 1,566.11 1,030.0K
10:36 1,566.14 1,566.14 1,565.92 1,565.99 781.3K
10:37 1,565.93 1,566.09 1,565.93 1,566.09 3,063.5K
10:38 1,566.02 1,566.47 1,566.02 1,566.47 1,348.8K
10:39 1,566.67 1,566.81 1,566.67 1,566.75 1,166.5K
10:40 1,566.71 1,566.96 1,566.63 1,566.96 143.2K
10:41 1,567.04 1,567.04 1,566.52 1,566.76 329.9K
10:42 1,566.66 1,566.89 1,566.66 1,566.87 1,519.4K
10:43 1,567.10 1,567.45 1,566.99 1,567.45 925.2K
10:44 1,567.54 1,567.78 1,567.48 1,567.76 940.8K
10:45 1,567.67 1,567.67 1,566.90 1,566.90 1,443.7K
10:46 1,567.01 1,567.35 1,567.01 1,567.34 225.4K
10:47 1,567.32 1,567.32 1,567.19 1,567.27 1,293.2K
10:48 1,567.46 1,568.07 1,567.46 1,567.76 961.8K
10:49 1,567.40 1,568.11 1,567.40 1,568.08 8,077.4K
10:50 1,568.06 1,568.17 1,567.92 1,568.12 4,831.6K
10:51 1,568.36 1,568.63 1,568.36 1,568.39 4,127.2K
10:52 1,568.40 1,568.40 1,567.86 1,567.86 2,136.2K
10:53 1,568.49 1,568.68 1,568.31 1,568.40 1,403.5K
10:54 1,568.24 1,568.28 1,567.91 1,568.23 1,445.2K
10:55 1,568.38 1,568.38 1,568.20 1,568.34 348.8K
10:56 1,568.39 1,569.06 1,568.28 1,569.05 1,848.9K
10:57 1,568.71 1,568.75 1,568.05 1,568.15 603.2K
10:58 1,567.99 1,567.99 1,567.55 1,567.65 980.0K
10:59 1,567.67 1,567.94 1,567.34 1,567.94 1,566.8K
11:00 1,567.73 1,568.36 1,567.73 1,568.36 1,068.0K
11:01 1,568.48 1,568.62 1,568.02 1,568.02 895.6K
11:02 1,567.95 1,568.48 1,567.95 1,568.23 130.0K
11:03 1,568.02 1,568.02 1,567.81 1,567.81 348.5K
11:04 1,567.66 1,567.66 1,567.10 1,567.10 1,258.2K
11:05 1,567.50 1,567.87 1,567.26 1,567.87 3,834.2K
11:06 1,567.97 1,567.97 1,567.73 1,567.73 1,387.3K
11:07 1,567.87 1,568.00 1,567.87 1,568.00 1,022.1K
11:08 1,568.00 1,568.00 1,567.65 1,567.74 795.1K
11:09 1,567.60 1,567.71 1,567.60 1,567.62 655.8K
11:10 1,567.67 1,568.11 1,567.67 1,567.97 494.2K
11:11 1,567.87 1,568.44 1,567.87 1,568.44 764.7K
11:12 1,568.44 1,568.44 1,567.67 1,568.07 435.9K
11:13 1,568.15 1,568.34 1,568.13 1,568.30 1,330.0K
11:14 1,567.89 1,568.26 1,567.89 1,568.26 867.4K
11:15 1,568.23 1,568.23 1,567.23 1,567.49 2,330.8K
11:16 1,567.78 1,567.78 1,567.27 1,567.60 1,714.0K
11:17 1,567.31 1,567.39 1,567.18 1,567.39 3,118.5K
11:18 1,567.70 1,567.98 1,567.56 1,567.98 1,685.0K
11:19 1,568.35 1,568.55 1,568.28 1,568.55 2,272.4K
11:20 1,568.55 1,568.55 1,568.00 1,568.00 1,603.8K
11:21 1,568.16 1,568.51 1,568.16 1,568.27 983.6K
11:22 1,568.20 1,568.22 1,568.01 1,568.01 747.4K
11:23 1,567.98 1,568.07 1,567.95 1,568.07 327.6K
11:24 1,568.06 1,568.16 1,567.98 1,568.16 299.9K
11:25 1,567.99 1,568.09 1,567.99 1,568.09 484.3K
11:26 1,567.81 1,567.88 1,567.76 1,567.76 444.1K
11:27 1,567.73 1,568.21 1,567.73 1,568.07 701.9K
11:28 1,568.00 1,568.36 1,568.00 1,568.36 442.2K
11:29 1,568.49 1,568.57 1,568.36 1,568.36 331.6K
11:30 1,568.43 1,568.43 1,568.22 1,568.22 261.2K
11:31 1,568.36 1,568.36 1,567.75 1,567.99 1,306.8K
11:32 1,567.88 1,568.19 1,567.88 1,568.03 772.7K
11:33 1,567.82 1,567.82 1,567.72 1,567.75 710.6K
11:34 1,567.68 1,567.68 1,567.30 1,567.38 456.7K
11:35 1,567.38 1,567.89 1,567.38 1,567.89 465.2K
11:36 1,567.54 1,567.78 1,567.45 1,567.78 254.8K
11:37 1,567.43 1,567.48 1,567.34 1,567.34 228.5K
11:38 1,567.70 1,567.85 1,567.62 1,567.85 219.9K
11:39 1,567.76 1,567.82 1,567.62 1,567.82 210.2K
11:40 1,567.73 1,567.73 1,567.16 1,567.16 1,737.4K
11:41 1,567.14 1,567.75 1,567.14 1,567.75 461.6K
11:42 1,567.51 1,567.62 1,567.45 1,567.52 970.5K
11:43 1,568.04 1,568.29 1,567.89 1,567.92 1,066.3K
11:44 1,568.06 1,568.06 1,567.85 1,567.85 503.6K
11:45 1,567.88 1,568.19 1,567.88 1,568.14 258.8K
11:46 1,568.05 1,568.71 1,568.05 1,568.71 464.4K
11:47 1,568.74 1,568.89 1,568.51 1,568.89 1,552.7K
11:48 1,568.95 1,569.21 1,568.95 1,569.21 534.5K
11:49 1,569.29 1,569.29 1,569.10 1,569.10 1,641.6K
11:50 1,569.06 1,569.14 1,568.80 1,568.95 750.1K
11:51 1,568.73 1,569.04 1,568.18 1,568.18 1,695.5K
11:52 1,568.39 1,568.45 1,568.20 1,568.20 1,102.9K
11:53 1,568.01 1,568.15 1,568.01 1,568.12 2,253.7K
11:54 1,568.29 1,568.96 1,568.29 1,568.96 1,290.6K
11:55 1,569.01 1,569.33 1,569.01 1,569.23 680.7K
11:56 1,569.23 1,569.25 1,569.23 1,569.24 1,076.9K
11:57 1,569.32 1,569.47 1,569.23 1,569.46 2,502.8K
11:58 1,569.49 1,569.85 1,569.49 1,569.85 984.2K
11:59 1,569.81 1,569.88 1,569.38 1,569.38 890.5K
12:00 1,569.56 1,569.75 1,569.49 1,569.57 1,015.5K
12:01 1,569.80 1,570.25 1,569.72 1,570.25 2,070.9K
12:02 1,570.13 1,570.29 1,570.13 1,570.27 612.4K
12:03 1,570.51 1,570.74 1,570.51 1,570.73 620.7K
12:04 1,570.82 1,571.32 1,570.82 1,571.32 790.6K
12:05 1,571.24 1,571.91 1,571.24 1,571.91 2,593.7K
12:06 1,571.49 1,571.49 1,571.35 1,571.35 227.9K
12:07 1,570.88 1,571.18 1,570.88 1,571.18 831.4K
12:08 1,571.02 1,571.03 1,570.99 1,570.99 735.1K
12:09 1,571.17 1,571.37 1,570.69 1,570.69 2,543.9K
12:10 1,570.66 1,570.70 1,570.66 1,570.70 1,499.6K
12:11 1,570.90 1,571.00 1,570.89 1,570.98 443.9K
12:12 1,571.01 1,571.25 1,570.89 1,571.08 1,219.6K
12:13 1,570.64 1,571.06 1,570.64 1,570.70 2,409.0K
12:14 1,571.11 1,571.11 1,570.49 1,570.49 636.6K
12:15 1,570.65 1,570.65 1,570.25 1,570.25 321.6K
12:16 1,570.15 1,570.21 1,570.09 1,570.21 407.6K
12:17 1,570.11 1,570.37 1,570.04 1,570.37 1,972.2K
12:18 1,570.18 1,570.18 1,569.64 1,569.64 1,160.7K
12:19 1,570.29 1,571.30 1,570.29 1,571.30 8,777.5K
12:20 1,571.14 1,571.60 1,571.14 1,571.60 1,252.5K
12:21 1,571.20 1,571.27 1,571.18 1,571.18 6,179.1K
12:22 1,571.22 1,571.57 1,571.22 1,571.25 2,228.3K
12:23 1,571.28 1,571.51 1,571.28 1,571.34 794.2K
12:24 1,571.19 1,571.54 1,571.19 1,571.54 153.5K
12:25 1,571.59 1,573.64 1,571.59 1,573.64 6,370.7K
12:26 1,573.63 1,573.85 1,573.63 1,573.85 3,725.0K
12:27 1,573.91 1,573.91 1,573.72 1,573.72 929.8K
12:28 1,573.71 1,574.00 1,573.71 1,574.00 816.2K
12:29 1,573.90 1,573.90 1,573.60 1,573.60 518.2K
12:30 1,573.42 1,573.73 1,573.30 1,573.51 957.2K
12:31 1,573.41 1,573.80 1,573.41 1,573.80 518.1K
12:32 1,573.84 1,573.85 1,573.61 1,573.61 1,027.4K
12:33 1,573.46 1,573.66 1,573.35 1,573.52 1,128.7K
12:34 1,573.60 1,573.67 1,573.59 1,573.59 399.6K
12:35 1,573.69 1,573.69 1,573.49 1,573.52 477.5K
12:36 1,573.56 1,574.30 1,573.56 1,574.30 263.5K
12:37 1,574.04 1,574.25 1,573.92 1,574.25 1,335.1K
12:38 1,574.26 1,574.26 1,574.03 1,574.05 980.7K
12:39 1,574.12 1,574.34 1,574.12 1,574.34 6,433.3K
12:40 1,574.67 1,574.68 1,574.57 1,574.64 702.9K
12:41 1,574.58 1,574.77 1,574.49 1,574.77 661.8K
12:42 1,574.80 1,574.98 1,574.41 1,574.98 2,226.6K
12:43 1,575.24 1,575.24 1,575.20 1,575.20 515.2K
12:44 1,575.27 1,575.27 1,574.77 1,574.77 780.2K
12:45 1,574.45 1,574.45 1,574.40 1,574.40 608.4K
12:46 1,574.56 1,574.59 1,574.43 1,574.59 502.9K
12:47 1,574.39 1,574.67 1,574.29 1,574.29 771.6K
12:48 1,574.32 1,574.38 1,573.99 1,573.99 1,097.9K
12:49 1,573.95 1,574.11 1,573.73 1,573.73 623.3K
12:50 1,573.77 1,573.77 1,573.67 1,573.70 1,023.7K
12:51 1,573.76 1,574.08 1,573.76 1,574.08 387.5K
12:52 1,574.08 1,574.31 1,573.67 1,573.67 1,491.5K
12:53 1,573.84 1,574.08 1,573.84 1,573.85 534.4K
12:54 1,573.83 1,574.34 1,573.83 1,574.34 310.5K
12:55 1,574.15 1,574.15 1,573.70 1,573.76 849.2K
12:56 1,573.76 1,573.80 1,573.71 1,573.80 1,135.7K
12:57 1,574.15 1,574.15 1,573.87 1,573.99 267.4K
12:58 1,574.10 1,574.62 1,574.10 1,574.62 437.6K
12:59 1,574.52 1,574.71 1,574.52 1,574.52 548.3K
13:00 1,574.60 1,574.69 1,574.49 1,574.59 1,310.5K
13:01 1,574.79 1,575.09 1,574.79 1,575.09 1,324.2K
13:02 1,574.89 1,574.90 1,574.87 1,574.87 349.4K
13:03 1,574.64 1,574.86 1,574.64 1,574.76 1,262.9K
13:04 1,574.89 1,574.89 1,574.62 1,574.83 1,515.5K
13:05 1,574.64 1,575.03 1,574.64 1,575.00 950.3K
13:06 1,575.06 1,575.07 1,574.65 1,574.65 1,128.2K
13:07 1,574.70 1,574.80 1,574.59 1,574.72 882.0K
13:08 1,574.70 1,574.70 1,574.44 1,574.67 372.6K
13:09 1,574.66 1,575.00 1,574.66 1,575.00 853.0K
13:10 1,574.87 1,574.95 1,574.84 1,574.84 1,364.3K
13:11 1,574.61 1,574.61 1,573.77 1,573.77 508.9K
13:12 1,573.65 1,574.10 1,573.65 1,574.10 1,092.4K
13:13 1,574.07 1,574.22 1,574.00 1,574.00 352.7K
13:14 1,574.04 1,574.24 1,574.04 1,574.16 5,478.7K
13:15 1,574.02 1,574.23 1,574.02 1,574.19 1,617.0K
13:16 1,574.25 1,574.36 1,574.25 1,574.34 4,770.2K
13:17 1,574.35 1,574.48 1,574.28 1,574.28 1,072.3K
13:18 1,574.38 1,574.38 1,573.91 1,573.91 984.3K
13:19 1,573.71 1,573.98 1,573.71 1,573.84 7,296.5K
13:20 1,573.85 1,574.65 1,573.85 1,574.65 2,585.0K
13:21 1,574.76 1,574.97 1,574.74 1,574.97 904.3K
13:22 1,575.04 1,575.04 1,574.87 1,574.87 2,955.1K
13:23 1,574.94 1,574.94 1,574.74 1,574.81 739.4K
13:24 1,574.93 1,574.93 1,574.46 1,574.46 340.9K
13:25 1,574.28 1,574.50 1,574.27 1,574.28 1,843.6K
13:26 1,574.42 1,574.64 1,574.31 1,574.64 719.1K
13:27 1,574.74 1,574.75 1,574.29 1,574.29 2,530.4K
13:28 1,574.11 1,574.50 1,574.11 1,574.50 958.8K
13:29 1,574.21 1,574.21 1,573.56 1,573.56 954.3K
13:30 1,573.63 1,573.63 1,573.34 1,573.34 1,889.9K
13:31 1,573.22 1,573.22 1,573.18 1,573.20 2,495.3K
13:32 1,573.07 1,573.07 1,572.79 1,572.79 983.6K
13:33 1,572.90 1,573.09 1,572.90 1,573.09 1,615.3K
13:34 1,572.91 1,572.91 1,572.65 1,572.65 1,692.9K
13:35 1,572.63 1,572.63 1,572.41 1,572.41 451.0K
13:36 1,572.34 1,572.84 1,572.34 1,572.58 869.7K
13:37 1,572.87 1,572.96 1,572.49 1,572.49 711.4K
13:38 1,572.59 1,572.76 1,572.59 1,572.61 3,793.6K
13:39 1,572.59 1,572.70 1,572.56 1,572.56 599.9K
13:40 1,572.68 1,572.70 1,572.18 1,572.18 1,146.8K
13:41 1,572.13 1,572.13 1,571.64 1,571.83 1,279.4K
13:42 1,571.72 1,571.97 1,571.72 1,571.97 887.6K
13:43 1,572.12 1,572.12 1,571.96 1,572.10 139.0K
13:44 1,572.30 1,572.50 1,572.29 1,572.50 470.6K
13:45 1,572.70 1,572.87 1,572.70 1,572.87 294.7K
13:46 1,572.92 1,572.92 1,572.57 1,572.69 796.3K
13:47 1,572.69 1,573.17 1,572.69 1,573.17 66.4K
13:48 1,573.39 1,573.39 1,573.14 1,573.22 841.3K
13:49 1,573.09 1,573.09 1,572.87 1,572.98 460.0K
13:50 1,572.91 1,573.16 1,572.91 1,573.16 83.2K
13:51 1,572.65 1,572.88 1,572.63 1,572.88 1,659.0K
13:52 1,572.97 1,572.97 1,572.87 1,572.87 379.6K
13:53 1,573.06 1,573.51 1,573.04 1,573.51 1,232.9K
13:54 1,573.50 1,573.50 1,573.10 1,573.10 913.4K
13:55 1,573.14 1,573.52 1,573.14 1,573.46 4,711.8K
13:56 1,573.20 1,573.41 1,573.20 1,573.39 420.5K
13:57 1,573.21 1,573.68 1,573.20 1,573.68 4,809.0K
13:58 1,573.79 1,573.97 1,573.45 1,573.45 956.0K
13:59 1,573.21 1,573.27 1,572.94 1,573.19 5,409.3K
14:00 1,572.95 1,573.16 1,572.89 1,573.16 493.1K
14:01 1,573.40 1,573.67 1,573.40 1,573.59 1,487.7K
14:02 1,573.59 1,573.68 1,573.38 1,573.38 1,318.9K
14:03 1,573.42 1,573.98 1,573.42 1,573.98 1,847.1K
14:04 1,574.12 1,574.12 1,573.89 1,573.89 92.8K
14:05 1,573.36 1,573.77 1,573.36 1,573.76 929.6K
14:06 1,573.44 1,573.49 1,573.32 1,573.32 1,361.2K
14:07 1,573.29 1,573.57 1,573.29 1,573.57 1,098.2K
14:08 1,573.41 1,573.41 1,573.01 1,573.12 928.6K
14:09 1,573.10 1,573.13 1,572.97 1,573.03 312.6K
14:10 1,573.00 1,573.20 1,572.71 1,572.71 228.9K
14:11 1,572.78 1,573.06 1,572.78 1,573.06 472.4K
14:12 1,572.74 1,572.74 1,572.51 1,572.51 8,205.3K
14:13 1,572.13 1,572.41 1,571.97 1,572.08 1,413.6K
14:14 1,571.96 1,571.98 1,571.48 1,571.48 862.3K
14:15 1,571.36 1,571.40 1,571.08 1,571.08 809.6K
14:16 1,571.00 1,571.38 1,570.98 1,571.38 1,065.7K
14:17 1,571.45 1,571.45 1,571.17 1,571.23 1,329.2K
14:18 1,571.28 1,571.60 1,571.28 1,571.53 735.7K
14:19 1,571.62 1,572.00 1,571.62 1,572.00 1,072.3K
14:20 1,572.22 1,572.22 1,571.53 1,571.74 1,338.6K
14:21 1,571.97 1,572.10 1,571.84 1,571.84 740.6K
14:22 1,571.78 1,571.78 1,571.48 1,571.48 2,848.6K
14:23 1,571.55 1,571.55 1,571.33 1,571.46 821.9K
14:24 1,571.45 1,571.57 1,571.35 1,571.51 1,018.8K
14:25 1,571.36 1,571.36 1,571.21 1,571.21 226.0K
14:26 1,571.35 1,571.43 1,571.25 1,571.43 276.4K
14:27 1,571.37 1,571.46 1,571.37 1,571.43 703.9K
14:28 1,571.45 1,571.51 1,571.20 1,571.21 557.1K
14:29 1,571.31 1,571.48 1,570.44 1,570.44 1,961.2K
14:30 1,570.44 1,570.60 1,570.44 1,570.51 265.5K
14:31 1,570.45 1,570.70 1,570.45 1,570.59 452.8K
14:32 1,570.74 1,570.87 1,570.74 1,570.80 605.1K
14:33 1,570.81 1,570.91 1,570.72 1,570.72 1,006.2K
14:34 1,570.56 1,570.61 1,570.56 1,570.61 1,086.9K
14:35 1,570.32 1,570.91 1,570.32 1,570.91 8,258.7K
14:36 1,570.63 1,570.66 1,570.48 1,570.48 142.8K
14:37 1,570.38 1,570.94 1,570.38 1,570.87 2,071.0K
14:38 1,570.76 1,570.94 1,570.76 1,570.94 119.6K
14:39 1,570.87 1,570.90 1,570.76 1,570.88 4,193.1K
14:40 1,570.82 1,571.12 1,570.82 1,571.12 253.5K
14:41 1,571.10 1,571.10 1,570.85 1,570.85 484.3K
14:42 1,570.68 1,571.20 1,570.68 1,571.20 688.0K
14:43 1,571.18 1,571.52 1,571.18 1,571.52 877.8K
14:44 1,571.58 1,571.58 1,571.49 1,571.51 479.7K
14:45 1,571.53 1,571.57 1,571.41 1,571.57 274.8K
14:46 1,571.57 1,571.57 1,571.34 1,571.34 339.0K
14:47 1,571.16 1,571.36 1,571.06 1,571.23 296.5K
14:48 1,571.13 1,571.13 1,570.93 1,570.97 1,201.3K
14:49 1,570.97 1,571.45 1,570.97 1,571.45 1,099.6K
14:50 1,571.25 1,571.37 1,571.18 1,571.37 3,611.4K
14:51 1,571.37 1,571.91 1,571.37 1,571.91 1,128.8K
14:52 1,571.64 1,571.75 1,571.62 1,571.62 310.2K
14:53 1,571.44 1,571.63 1,571.44 1,571.63 400.9K
14:54 1,571.65 1,571.75 1,571.42 1,571.42 223.9K
14:55 1,571.65 1,571.81 1,571.51 1,571.81 1,710.4K
14:56 1,571.81 1,571.99 1,571.81 1,571.98 977.4K
14:57 1,571.93 1,571.93 1,571.69 1,571.82 270.0K
14:58 1,571.89 1,571.89 1,571.67 1,571.75 1,788.6K
14:59 1,571.51 1,572.24 1,571.51 1,572.24 1,625.6K
15:00 1,572.26 1,572.35 1,571.62 1,571.62 2,139.7K
15:01 1,571.46 1,571.58 1,571.46 1,571.50 2,213.4K
15:02 1,571.38 1,571.47 1,571.28 1,571.31 577.7K
15:03 1,571.46 1,571.48 1,571.19 1,571.19 701.8K
15:04 1,571.16 1,571.16 1,570.53 1,570.53 2,294.2K
15:05 1,570.54 1,570.64 1,570.27 1,570.64 2,834.4K
15:06 1,570.61 1,570.96 1,570.61 1,570.77 892.7K
15:07 1,571.07 1,571.31 1,571.07 1,571.31 159.8K
15:08 1,571.31 1,571.31 1,571.15 1,571.15 30.1K
15:09 1,571.00 1,571.12 1,571.00 1,571.12 539.7K
15:10 1,571.02 1,571.10 1,571.02 1,571.10 2,884.4K
15:11 1,571.10 1,571.26 1,571.02 1,571.26 408.2K
15:12 1,571.16 1,571.18 1,570.93 1,571.06 1,801.6K
15:13 1,571.18 1,571.71 1,571.18 1,571.67 1,941.5K
15:14 1,571.76 1,572.05 1,571.76 1,572.05 1,147.2K
15:15 1,572.06 1,572.21 1,571.83 1,572.21 354.9K
15:16 1,572.36 1,572.36 1,572.27 1,572.27 123.4K
15:17 1,572.27 1,572.47 1,572.26 1,572.26 484.6K
15:18 1,572.17 1,572.45 1,572.17 1,572.36 320.0K
15:19 1,572.34 1,572.38 1,572.28 1,572.38 532.8K
15:20 1,571.94 1,571.99 1,571.72 1,571.72 460.9K
15:21 1,571.79 1,571.82 1,571.74 1,571.74 345.3K
15:22 1,571.78 1,571.78 1,571.64 1,571.73 120.4K
15:23 1,571.92 1,571.92 1,571.73 1,571.89 1,185.5K
15:24 1,571.88 1,571.92 1,571.47 1,571.47 1,975.3K
15:25 1,571.59 1,571.62 1,571.55 1,571.55 276.2K
15:26 1,571.59 1,571.75 1,571.47 1,571.47 1,435.7K
15:27 1,571.63 1,571.63 1,571.30 1,571.55 409.8K
15:28 1,571.55 1,571.73 1,571.55 1,571.69 224.6K
15:29 1,571.56 1,571.56 1,571.50 1,571.50 57.6K
15:30 1,571.08 1,571.22 1,571.08 1,571.15 216.8K
15:31 1,571.11 1,571.32 1,571.11 1,571.32 49.9K
15:32 1,571.25 1,571.71 1,571.25 1,571.71 737.0K
15:33 1,571.69 1,571.96 1,571.69 1,571.96 139.1K
15:34 1,572.06 1,572.10 1,571.59 1,571.59 150.1K
15:35 1,571.59 1,571.75 1,571.44 1,571.75 73.0K
15:36 1,571.62 1,571.73 1,571.62 1,571.73 203.6K
15:37 1,571.56 1,571.68 1,571.56 1,571.61 269.9K
15:38 1,571.50 1,571.63 1,571.50 1,571.51 380.6K
15:39 1,571.45 1,571.45 1,571.38 1,571.40 369.1K
15:40 1,571.40 1,571.58 1,571.26 1,571.26 1,786.8K
15:41 1,571.29 1,571.47 1,571.29 1,571.41 690.6K
15:42 1,571.48 1,571.57 1,571.48 1,571.54 27.6K
15:43 1,571.63 1,571.83 1,571.53 1,571.83 1,153.4K
15:44 1,571.75 1,571.75 1,571.68 1,571.74 741.9K
15:45 1,571.44 1,571.44 1,571.04 1,571.26 1,626.9K
15:46 1,571.18 1,571.38 1,571.09 1,571.38 199.6K
15:47 1,571.52 1,571.52 1,571.46 1,571.46 49.5K
15:48 1,571.54 1,571.60 1,571.40 1,571.60 221.9K
15:49 1,571.56 1,571.56 1,571.37 1,571.37 39.0K
15:50 1,571.49 1,571.56 1,571.29 1,571.56 1,066.3K
15:51 1,571.20 1,571.21 1,571.11 1,571.21 3,999.7K
15:52 1,571.13 1,571.21 1,571.13 1,571.15 1,231.8K
15:53 1,571.12 1,571.25 1,571.12 1,571.17 346.0K
15:54 1,571.16 1,571.16 1,570.93 1,571.00 851.8K
15:55 1,570.97 1,570.97 1,570.87 1,570.87 638.0K
15:56 1,570.82 1,570.88 1,570.68 1,570.88 588.6K
15:57 1,570.94 1,570.94 1,570.75 1,570.75 241.8K
15:58 1,570.83 1,570.83 1,570.56 1,570.56 1,867.1K
15:59 1,570.59 1,570.81 1,570.48 1,570.81 2,619.7K
16:00 1,570.63 1,570.63 1,570.33 1,570.33 1,328.0K
16:01 1,570.23 1,570.43 1,570.23 1,570.43 2,176.1K
16:02 1,570.25 1,570.47 1,570.25 1,570.37 566.3K
16:03 1,570.34 1,570.53 1,570.30 1,570.50 3,029.5K
16:04 1,570.32 1,570.49 1,570.32 1,570.47 2,865.6K
16:05 1,570.41 1,571.06 1,570.41 1,571.06 1,873.8K
16:06 1,571.10 1,571.10 1,571.00 1,571.04 1,261.0K
16:07 1,571.16 1,571.21 1,571.15 1,571.15 349.0K
16:08 1,571.43 1,571.45 1,571.28 1,571.45 3,094.3K
16:09 1,571.44 1,571.48 1,571.32 1,571.32 673.1K
16:10 1,571.27 1,571.27 1,570.86 1,570.86 375.5K
16:11 1,570.70 1,570.75 1,570.68 1,570.68 1,384.1K
16:12 1,570.88 1,571.09 1,570.88 1,571.09 1,255.3K
16:13 1,571.04 1,571.10 1,570.99 1,571.02 1,377.6K
16:14 1,571.05 1,571.11 1,570.82 1,570.82 875.2K
16:15 1,570.93 1,571.10 1,570.92 1,571.10 980.0K
16:16 1,571.14 1,571.45 1,571.14 1,571.44 2,134.3K
16:17 1,570.93 1,571.22 1,570.93 1,571.22 585.9K
16:18 1,571.22 1,571.24 1,570.89 1,570.89 2,995.5K
16:19 1,570.69 1,570.87 1,570.69 1,570.82 1,338.1K
16:20 1,570.90 1,571.00 1,570.90 1,570.96 279.3K
16:21 1,570.76 1,570.91 1,570.66 1,570.91 277.5K
16:22 1,570.97 1,571.28 1,570.97 1,571.28 1,964.5K
16:23 1,571.07 1,571.07 1,570.67 1,571.00 2,378.5K
16:24 1,570.74 1,570.90 1,570.38 1,570.38 1,835.8K
16:25 1,570.60 1,570.65 1,570.58 1,570.63 225.8K
16:26 1,570.73 1,570.75 1,570.68 1,570.68 450.7K
16:27 1,570.49 1,570.70 1,570.49 1,570.70 925.9K
16:28 1,570.88 1,571.07 1,570.76 1,570.76 3,294.2K
16:29 1,570.94 1,571.11 1,570.94 1,571.11 349.0K
16:30 1,571.04 1,571.25 1,571.00 1,571.25 1,377.7K
16:31 1,571.12 1,571.29 1,571.12 1,571.29 196.4K
16:32 1,571.16 1,571.20 1,570.85 1,571.20 199.7K
16:33 1,571.06 1,571.10 1,570.93 1,570.93 466.2K
16:34 1,570.97 1,571.15 1,570.93 1,571.15 933.5K
16:35 1,571.21 1,571.64 1,571.21 1,571.64 789.6K
16:36 1,571.58 1,571.58 1,571.41 1,571.53 223.7K
16:37 1,571.58 1,571.58 1,571.29 1,571.29 1,038.3K
16:38 1,571.51 1,571.54 1,571.09 1,571.09 119.7K
16:39 1,571.13 1,571.19 1,570.88 1,570.88 650.0K
16:40 1,570.63 1,570.63 1,570.52 1,570.53 1,014.3K
16:41 1,570.56 1,570.94 1,570.48 1,570.94 163.2K
16:42 1,570.97 1,570.97 1,570.73 1,570.77 573.3K
16:43 1,570.73 1,570.78 1,570.72 1,570.73 194.6K
16:44 1,570.72 1,570.87 1,570.72 1,570.87 302.5K
16:45 1,570.89 1,570.89 1,570.75 1,570.79 153.8K
16:46 1,570.80 1,570.80 1,570.61 1,570.61 51.2K
16:47 1,570.59 1,570.72 1,570.49 1,570.49 724.7K
16:48 1,570.65 1,570.79 1,570.65 1,570.79 528.6K
16:49 1,570.81 1,570.95 1,570.75 1,570.75 269.0K
16:50 1,570.86 1,570.86 1,570.65 1,570.65 696.7K
16:51 1,570.62 1,570.66 1,570.60 1,570.60 344.1K
16:52 1,570.64 1,570.76 1,570.62 1,570.76 245.6K
16:53 1,570.70 1,571.09 1,570.70 1,571.09 486.7K
16:54 1,571.09 1,571.55 1,571.09 1,571.55 256.0K
16:55 1,571.61 1,571.65 1,571.54 1,571.65 925.0K
16:56 1,571.74 1,571.74 1,571.64 1,571.65 255.2K
16:57 1,571.38 1,571.49 1,571.26 1,571.49 358.3K
16:58 1,571.45 1,571.45 1,571.45 1,571.45 219.5K
16:59 1,571.45 1,571.45 1,571.10 1,571.10 388.5K
17:00 1,571.05 1,571.22 1,571.04 1,571.22 526.0K
17:01 1,571.48 1,571.48 1,571.33 1,571.45 533.8K
17:02 1,571.25 1,571.25 1,571.22 1,571.22 294.0K
17:03 1,571.13 1,571.20 1,571.07 1,571.07 489.1K
17:04 1,571.20 1,571.20 1,570.72 1,570.72 182.4K
17:05 1,570.64 1,570.64 1,570.60 1,570.62 975.9K
17:06 1,570.60 1,570.60 1,570.35 1,570.35 479.1K
17:07 1,570.46 1,570.46 1,570.19 1,570.20 286.8K
17:08 1,570.48 1,570.49 1,570.41 1,570.41 126.1K
17:09 1,570.61 1,570.61 1,570.25 1,570.32 343.1K
17:10 1,570.24 1,570.28 1,570.20 1,570.20 324.0K
17:11 1,570.40 1,570.40 1,569.72 1,569.72 1,671.5K
17:12 1,569.95 1,570.16 1,569.95 1,570.16 1,209.7K
17:13 1,570.02 1,570.04 1,569.95 1,570.04 815.2K
17:14 1,570.10 1,570.11 1,569.98 1,569.98 296.1K
17:15 1,570.08 1,570.13 1,570.08 1,570.13 226.6K
17:16 1,570.24 1,570.26 1,570.03 1,570.03 1,086.5K
17:17 1,569.92 1,570.21 1,569.76 1,570.21 244.3K
17:18 1,570.09 1,570.34 1,570.06 1,570.34 186.2K
17:19 1,570.34 1,570.41 1,570.34 1,570.41 290.4K
17:20 1,570.64 1,570.64 1,570.18 1,570.18 50.4K
17:21 1,570.02 1,570.02 1,569.92 1,569.92 474.5K
17:22 1,570.04 1,570.08 1,570.04 1,570.08 463.4K
17:23 1,569.74 1,569.97 1,569.74 1,569.97 506.4K
17:24 1,570.03 1,570.61 1,570.03 1,570.61 477.1K
17:25 1,571.45 1,571.45 1,571.26 1,571.32 3,723.9K
17:26 1,571.24 1,571.24 1,570.80 1,570.80 792.5K
17:27 1,570.80 1,571.16 1,570.80 1,571.16 489.4K
17:28 1,571.08 1,571.08 1,570.95 1,571.08 453.3K
17:29 1,571.04 1,571.04 1,570.91 1,570.91 299.5K
17:30 1,570.86 1,570.87 1,570.86 1,570.86 64.2K
17:31 1,570.86 1,571.23 1,570.86 1,571.23 591.0K
17:32 1,571.32 1,571.39 1,571.30 1,571.30 112.9K
17:33 1,571.26 1,571.26 1,571.11 1,571.15 102.3K
17:34 1,571.15 1,571.28 1,571.15 1,571.26 170.6K
17:35 1,571.20 1,571.37 1,571.17 1,571.17 764.9K
17:36 1,571.23 1,571.23 1,571.11 1,571.11 539.4K
17:37 1,571.09 1,571.14 1,571.09 1,571.14 319.5K
17:38 1,571.14 1,571.14 1,570.87 1,570.92 1,666.4K
17:39 1,570.92 1,571.09 1,570.92 1,571.06 107.8K
17:40 1,571.05 1,571.27 1,570.88 1,570.88 333.6K
17:41 1,570.88 1,571.07 1,570.88 1,571.05 77.3K
17:42 1,571.08 1,571.15 1,571.00 1,571.05 293.9K
17:43 1,571.05 1,571.05 1,570.91 1,570.97 146.3K
17:44 1,571.00 1,571.26 1,571.00 1,571.26 188.2K
17:45 1,571.22 1,571.46 1,571.22 1,571.42 165.4K
17:46 1,571.36 1,571.40 1,571.36 1,571.36 350.6K
17:47 1,571.30 1,571.30 1,571.13 1,571.13 359.2K
17:48 1,571.08 1,571.22 1,571.08 1,571.12 406.1K
17:49 1,571.12 1,571.29 1,571.04 1,571.29 448.2K
17:50 1,571.17 1,571.32 1,571.17 1,571.32 243.3K
17:51 1,571.32 1,571.48 1,571.32 1,571.48 59.7K
17:52 1,571.48 1,571.70 1,571.44 1,571.70 355.2K
17:53 1,571.74 1,571.77 1,571.74 1,571.77 1,056.0K
17:54 1,571.81 1,571.83 1,571.59 1,571.59 1,138.8K
17:55 1,571.50 1,571.50 1,571.22 1,571.22 1,042.4K
17:56 1,571.26 1,571.40 1,571.19 1,571.40 970.5K
17:57 1,571.40 1,571.40 1,571.10 1,571.14 755.4K
17:58 1,571.02 1,571.14 1,571.02 1,571.09 371.8K
17:59 1,571.00 1,571.00 1,570.71 1,570.77 5,458.9K
18:00 1,570.81 1,571.05 1,570.81 1,571.05 1,168.3K
18:01 1,571.01 1,571.01 1,570.96 1,570.96 83.4K
18:02 1,570.95 1,570.95 1,570.78 1,570.95 647.7K
18:03 1,570.76 1,570.95 1,570.76 1,570.95 53.5K
18:04 1,570.86 1,570.93 1,570.86 1,570.93 450.5K
18:05 1,570.81 1,570.81 1,570.54 1,570.54 126.5K
18:06 1,570.53 1,570.53 1,570.25 1,570.25 759.7K
18:07 1,570.21 1,570.73 1,570.21 1,570.49 1,191.4K
18:08 1,570.35 1,570.40 1,570.32 1,570.37 422.8K
18:09 1,570.55 1,571.11 1,570.55 1,571.11 468.0K
18:10 1,571.08 1,571.08 1,570.96 1,570.96 603.9K
18:11 1,570.93 1,570.93 1,570.74 1,570.84 991.9K
18:12 1,570.79 1,570.89 1,570.79 1,570.89 624.7K
18:13 1,570.93 1,570.95 1,570.76 1,570.95 455.1K
18:14 1,571.26 1,571.55 1,571.26 1,571.42 2,421.5K
18:15 1,571.32 1,571.32 1,571.11 1,571.11 287.4K
18:16 1,571.11 1,571.13 1,570.77 1,570.77 717.1K
18:17 1,570.77 1,570.77 1,570.73 1,570.77 247.8K
18:18 1,570.89 1,571.01 1,570.89 1,570.91 963.5K
18:19 1,571.05 1,571.40 1,571.05 1,571.40 364.1K
18:20 1,571.46 1,571.49 1,571.32 1,571.39 777.7K
18:21 1,571.53 1,571.70 1,571.53 1,571.70 200.3K
18:22 1,572.00 1,572.23 1,572.00 1,572.17 4,560.7K
18:23 1,572.18 1,572.33 1,572.18 1,572.33 467.3K
18:24 1,572.31 1,572.31 1,571.91 1,571.91 134.3K
18:25 1,571.81 1,571.81 1,571.57 1,571.57 422.7K
18:26 1,571.62 1,571.65 1,571.62 1,571.65 344.1K
18:27 1,571.27 1,571.41 1,571.27 1,571.31 581.4K
18:28 1,571.07 1,571.07 1,570.84 1,570.84 1,083.6K
18:29 1,570.63 1,570.63 1,570.20 1,570.20 655.2K
18:30 1,570.14 1,570.55 1,570.14 1,570.35 2,337.9K
18:31 1,570.91 1,570.91 1,570.32 1,570.39 1,507.9K
18:32 1,570.39 1,570.74 1,570.33 1,570.33 528.4K
18:33 1,570.37 1,570.37 1,570.20 1,570.20 458.2K
18:34 1,571.02 1,571.45 1,571.02 1,571.37 3,394.9K
18:35 1,571.47 1,571.77 1,571.32 1,571.48 2,761.0K
18:36 1,571.56 1,571.80 1,571.56 1,571.80 198.9K
18:37 1,571.71 1,571.76 1,571.65 1,571.65 948.7K
18:38 1,571.62 1,571.72 1,571.25 1,571.25 991.5K
18:39 1,570.81 1,571.23 1,570.64 1,571.23 1,423.3K
18:40 1,571.20 1,571.20 1,571.20 1,571.20 58.4K
18:51 1,571.68 1,571.68 1,571.68 1,571.68 939.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available