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 1,575.52 1,576.36 1,575.52 1,576.36 726.4K
09:51 1,577.85 1,577.85 1,577.29 1,577.29 1,698.1K
09:52 1,577.64 1,577.71 1,577.31 1,577.46 2,036.7K
09:53 1,577.49 1,579.29 1,577.31 1,579.29 775.5K
09:54 1,578.95 1,579.44 1,578.95 1,579.44 958.8K
09:55 1,579.32 1,579.70 1,579.32 1,579.64 520.2K
09:56 1,579.67 1,579.87 1,579.67 1,579.87 3,817.0K
09:57 1,579.83 1,580.28 1,579.83 1,580.28 726.8K
09:58 1,580.12 1,580.28 1,580.03 1,580.03 393.3K
09:59 1,579.89 1,580.35 1,579.68 1,580.35 577.5K
10:00 1,580.60 1,580.60 1,580.39 1,580.39 2,556.8K
10:01 1,580.35 1,580.46 1,580.09 1,580.32 1,309.3K
10:02 1,580.27 1,580.27 1,579.94 1,579.94 421.5K
10:03 1,579.70 1,580.02 1,579.70 1,579.76 1,202.2K
10:04 1,579.68 1,580.67 1,579.68 1,580.67 3,126.2K
10:05 1,580.53 1,580.79 1,580.53 1,580.75 1,482.5K
10:06 1,580.77 1,580.77 1,580.26 1,580.26 3,057.2K
10:07 1,580.31 1,580.48 1,580.08 1,580.21 2,179.4K
10:08 1,580.15 1,580.15 1,579.43 1,579.43 1,602.9K
10:09 1,579.23 1,579.39 1,579.18 1,579.34 987.1K
10:10 1,579.25 1,579.27 1,578.57 1,578.57 1,860.4K
10:11 1,578.56 1,578.72 1,578.56 1,578.69 1,310.2K
10:12 1,578.65 1,579.18 1,578.65 1,579.18 993.2K
10:13 1,579.14 1,579.44 1,579.14 1,579.44 1,646.1K
10:14 1,579.69 1,579.69 1,578.58 1,578.58 1,589.3K
10:15 1,578.46 1,578.46 1,578.02 1,578.02 1,041.3K
10:16 1,577.94 1,578.36 1,577.94 1,578.36 1,589.0K
10:17 1,578.64 1,579.06 1,578.64 1,579.05 927.7K
10:18 1,578.93 1,578.93 1,578.54 1,578.54 717.8K
10:19 1,578.62 1,579.11 1,578.62 1,579.09 1,289.5K
10:20 1,579.09 1,579.18 1,578.85 1,579.18 973.3K
10:21 1,578.97 1,578.97 1,578.64 1,578.64 3,142.1K
10:22 1,578.66 1,578.66 1,577.88 1,577.88 4,940.8K
10:23 1,577.79 1,577.98 1,577.73 1,577.73 6,087.0K
10:24 1,577.76 1,577.86 1,577.59 1,577.81 592.6K
10:25 1,577.68 1,577.68 1,576.80 1,576.80 2,921.0K
10:26 1,576.77 1,577.10 1,576.68 1,577.10 1,168.3K
10:27 1,577.53 1,578.11 1,577.53 1,578.11 3,996.9K
10:28 1,578.12 1,579.66 1,578.12 1,579.66 4,491.9K
10:29 1,579.61 1,580.50 1,579.56 1,580.50 2,828.6K
10:30 1,580.43 1,580.52 1,580.37 1,580.50 2,181.5K
10:31 1,580.46 1,580.65 1,580.45 1,580.45 1,437.2K
10:32 1,580.30 1,580.36 1,580.20 1,580.20 990.0K
10:33 1,579.92 1,580.37 1,579.92 1,580.14 1,981.9K
10:34 1,580.12 1,580.32 1,580.12 1,580.26 1,862.0K
10:35 1,580.33 1,580.33 1,579.48 1,579.66 2,187.7K
10:36 1,579.70 1,579.70 1,579.08 1,579.08 927.9K
10:37 1,578.89 1,579.13 1,578.89 1,579.03 3,682.0K
10:38 1,578.80 1,578.86 1,578.61 1,578.86 933.9K
10:39 1,578.71 1,578.77 1,578.62 1,578.73 3,667.4K
10:40 1,578.90 1,579.31 1,578.90 1,578.93 4,801.4K
10:41 1,578.67 1,578.67 1,577.65 1,577.70 8,087.0K
10:42 1,577.95 1,577.95 1,577.48 1,577.48 2,259.9K
10:43 1,577.54 1,577.76 1,577.53 1,577.70 1,824.7K
10:44 1,577.61 1,577.82 1,577.58 1,577.82 3,201.6K
10:45 1,577.76 1,577.76 1,577.18 1,577.18 5,111.7K
10:46 1,577.18 1,577.88 1,577.18 1,577.88 3,102.6K
10:47 1,578.12 1,578.12 1,577.72 1,577.72 2,841.2K
10:48 1,577.60 1,577.60 1,577.26 1,577.26 581.4K
10:49 1,577.22 1,577.51 1,577.11 1,577.51 1,481.4K
10:50 1,577.56 1,577.56 1,577.47 1,577.50 727.0K
10:51 1,577.61 1,577.62 1,577.39 1,577.52 2,579.1K
10:52 1,577.53 1,577.61 1,577.27 1,577.27 1,038.6K
10:53 1,577.68 1,577.71 1,577.33 1,577.65 8,608.2K
10:54 1,577.67 1,578.04 1,577.67 1,578.04 5,132.2K
10:55 1,577.87 1,577.87 1,577.36 1,577.36 791.7K
10:56 1,577.52 1,577.52 1,576.58 1,576.58 2,942.3K
10:57 1,576.57 1,577.12 1,576.57 1,577.12 11,146.1K
10:58 1,577.00 1,577.35 1,577.00 1,577.35 926.7K
10:59 1,577.73 1,577.73 1,577.18 1,577.18 1,053.4K
11:00 1,577.50 1,577.53 1,577.23 1,577.38 744.8K
11:01 1,576.89 1,577.10 1,576.73 1,576.73 874.4K
11:02 1,576.58 1,576.78 1,576.58 1,576.78 1,170.6K
11:03 1,576.61 1,576.61 1,576.30 1,576.30 1,901.3K
11:04 1,576.08 1,576.20 1,575.95 1,576.20 5,436.0K
11:05 1,576.21 1,576.55 1,576.01 1,576.55 3,513.5K
11:06 1,576.74 1,576.74 1,576.04 1,576.04 1,606.1K
11:07 1,576.19 1,576.19 1,575.78 1,575.78 2,611.6K
11:08 1,575.64 1,575.70 1,575.45 1,575.70 2,852.1K
11:09 1,575.72 1,575.80 1,575.60 1,575.65 1,958.1K
11:10 1,575.54 1,575.58 1,575.11 1,575.19 5,300.4K
11:11 1,575.32 1,575.32 1,574.81 1,574.91 2,250.9K
11:12 1,574.70 1,574.96 1,574.70 1,574.96 1,088.1K
11:13 1,574.77 1,575.03 1,574.77 1,575.02 1,658.8K
11:14 1,574.92 1,575.07 1,574.79 1,575.07 6,754.0K
11:15 1,575.22 1,575.32 1,575.12 1,575.32 1,014.8K
11:16 1,575.08 1,575.84 1,575.08 1,575.84 2,277.3K
11:17 1,575.78 1,576.35 1,575.78 1,576.35 1,567.4K
11:18 1,576.63 1,576.63 1,575.49 1,575.49 1,326.0K
11:19 1,575.72 1,575.78 1,575.64 1,575.64 714.9K
11:20 1,575.47 1,575.47 1,574.27 1,574.35 5,637.5K
11:21 1,574.66 1,574.82 1,574.66 1,574.82 2,871.4K
11:22 1,574.60 1,574.60 1,574.00 1,574.00 1,584.6K
11:23 1,574.06 1,574.06 1,573.79 1,573.79 1,105.2K
11:24 1,574.41 1,574.41 1,574.28 1,574.32 2,915.8K
11:25 1,574.47 1,574.90 1,574.38 1,574.90 518.3K
11:26 1,574.77 1,574.95 1,574.71 1,574.76 4,703.1K
11:27 1,575.23 1,575.88 1,575.11 1,575.88 3,740.6K
11:28 1,575.94 1,576.49 1,575.94 1,576.49 929.3K
11:29 1,576.46 1,576.46 1,576.23 1,576.23 964.2K
11:30 1,575.93 1,576.30 1,575.93 1,576.22 1,485.4K
11:31 1,576.24 1,576.41 1,576.09 1,576.20 2,752.1K
11:32 1,575.98 1,576.26 1,575.95 1,576.26 2,068.9K
11:33 1,576.14 1,576.52 1,576.06 1,576.52 1,385.0K
11:34 1,576.64 1,576.64 1,576.26 1,576.31 2,453.6K
11:35 1,576.10 1,576.70 1,576.10 1,576.50 1,800.7K
11:36 1,576.63 1,576.75 1,576.01 1,576.01 1,786.3K
11:37 1,576.18 1,576.39 1,576.18 1,576.39 1,654.5K
11:38 1,576.46 1,576.56 1,576.46 1,576.56 3,117.6K
11:39 1,576.30 1,576.51 1,576.26 1,576.51 1,344.6K
11:40 1,576.47 1,576.74 1,576.47 1,576.74 2,181.9K
11:41 1,576.92 1,576.92 1,576.22 1,576.23 1,849.4K
11:42 1,576.33 1,576.66 1,576.07 1,576.66 1,336.5K
11:43 1,576.53 1,576.53 1,576.24 1,576.42 1,772.9K
11:44 1,576.66 1,576.66 1,576.16 1,576.16 5,168.8K
11:45 1,576.04 1,576.53 1,576.04 1,576.52 1,023.6K
11:46 1,576.72 1,576.72 1,576.43 1,576.43 958.5K
11:47 1,576.33 1,576.68 1,576.33 1,576.55 515.1K
11:48 1,576.71 1,576.74 1,576.58 1,576.74 654.3K
11:49 1,576.59 1,576.94 1,576.59 1,576.94 2,888.6K
11:50 1,577.43 1,577.67 1,577.43 1,577.67 916.3K
11:51 1,577.70 1,577.70 1,577.56 1,577.60 803.7K
11:52 1,577.58 1,577.93 1,577.58 1,577.93 1,977.5K
11:53 1,577.81 1,577.81 1,577.58 1,577.81 807.1K
11:54 1,577.73 1,577.73 1,576.93 1,576.93 1,048.9K
11:55 1,576.81 1,577.52 1,576.81 1,577.52 1,631.1K
11:56 1,577.46 1,577.46 1,576.84 1,576.84 1,613.4K
11:57 1,576.92 1,577.16 1,576.92 1,577.01 1,070.7K
11:58 1,576.93 1,576.93 1,576.40 1,576.50 1,393.3K
11:59 1,576.63 1,576.63 1,576.41 1,576.42 818.0K
12:00 1,576.40 1,576.46 1,576.36 1,576.36 790.4K
12:01 1,576.22 1,576.74 1,576.22 1,576.74 522.4K
12:02 1,576.46 1,576.56 1,576.39 1,576.56 2,506.6K
12:03 1,576.64 1,576.64 1,576.50 1,576.53 966.7K
12:04 1,576.92 1,577.04 1,576.86 1,577.04 2,412.8K
12:05 1,577.18 1,577.18 1,577.02 1,577.10 816.2K
12:06 1,577.08 1,577.49 1,577.08 1,577.36 2,157.8K
12:07 1,577.48 1,577.48 1,577.25 1,577.37 887.9K
12:08 1,577.15 1,577.48 1,577.15 1,577.46 2,280.3K
12:09 1,577.23 1,577.43 1,577.18 1,577.43 1,170.8K
12:10 1,577.52 1,579.03 1,577.52 1,579.03 4,405.6K
12:11 1,579.04 1,579.09 1,579.03 1,579.09 3,098.8K
12:12 1,578.98 1,578.98 1,578.61 1,578.66 1,929.2K
12:13 1,578.63 1,578.63 1,578.33 1,578.33 2,651.4K
12:14 1,578.60 1,578.69 1,578.44 1,578.44 1,398.3K
12:15 1,578.57 1,578.96 1,578.57 1,578.94 1,591.8K
12:16 1,579.10 1,579.51 1,579.10 1,579.51 1,186.1K
12:17 1,579.41 1,579.41 1,579.07 1,579.07 1,855.0K
12:18 1,578.90 1,578.90 1,578.59 1,578.68 1,369.3K
12:19 1,578.69 1,578.70 1,578.48 1,578.48 584.2K
12:20 1,578.51 1,578.60 1,578.38 1,578.60 692.8K
12:21 1,578.50 1,578.50 1,578.27 1,578.41 598.9K
12:22 1,578.37 1,578.37 1,578.08 1,578.20 4,396.9K
12:23 1,578.20 1,578.20 1,577.95 1,577.95 903.2K
12:24 1,577.55 1,577.92 1,577.55 1,577.92 2,270.6K
12:25 1,577.75 1,577.75 1,577.58 1,577.58 242.7K
12:26 1,577.48 1,577.97 1,577.48 1,577.78 814.5K
12:27 1,577.87 1,577.87 1,577.74 1,577.74 394.4K
12:28 1,577.56 1,577.66 1,577.56 1,577.59 1,518.4K
12:29 1,577.70 1,577.85 1,577.23 1,577.23 1,744.7K
12:30 1,577.36 1,577.43 1,577.25 1,577.42 2,162.5K
12:31 1,577.43 1,577.51 1,577.25 1,577.51 3,691.7K
12:32 1,577.68 1,577.79 1,577.62 1,577.79 1,829.3K
12:33 1,577.88 1,577.88 1,577.61 1,577.88 801.8K
12:34 1,577.88 1,578.21 1,577.84 1,578.21 281.0K
12:35 1,578.15 1,578.15 1,577.93 1,577.93 3,544.7K
12:36 1,577.81 1,578.19 1,577.80 1,578.19 943.7K
12:37 1,578.31 1,578.43 1,578.25 1,578.40 595.1K
12:38 1,578.36 1,578.45 1,578.30 1,578.30 673.9K
12:39 1,578.46 1,578.70 1,578.41 1,578.56 1,574.3K
12:40 1,578.71 1,578.97 1,578.64 1,578.97 424.0K
12:41 1,578.97 1,578.97 1,578.72 1,578.77 640.2K
12:42 1,578.59 1,578.61 1,578.49 1,578.61 349.4K
12:43 1,578.49 1,578.49 1,578.23 1,578.36 468.5K
12:44 1,578.61 1,578.65 1,578.45 1,578.65 837.3K
12:45 1,578.16 1,578.17 1,577.56 1,577.56 3,090.6K
12:46 1,577.44 1,577.44 1,577.07 1,577.07 2,523.7K
12:47 1,577.08 1,577.18 1,576.56 1,576.56 1,794.2K
12:48 1,576.81 1,577.10 1,576.78 1,576.78 1,623.4K
12:49 1,576.96 1,577.14 1,576.56 1,576.56 1,250.2K
12:50 1,577.00 1,577.22 1,576.99 1,577.22 459.9K
12:51 1,577.10 1,577.10 1,576.62 1,576.62 231.3K
12:52 1,576.70 1,577.43 1,576.70 1,577.37 1,369.0K
12:53 1,577.03 1,577.18 1,577.03 1,577.08 1,527.6K
12:54 1,577.35 1,578.14 1,577.34 1,578.07 3,167.1K
12:55 1,578.09 1,578.42 1,578.07 1,578.31 2,610.4K
12:56 1,578.19 1,578.48 1,578.19 1,578.48 797.4K
12:57 1,578.69 1,578.89 1,578.69 1,578.89 918.1K
12:58 1,578.94 1,578.99 1,578.80 1,578.87 642.1K
12:59 1,579.02 1,579.25 1,578.60 1,578.60 3,558.6K
13:00 1,578.66 1,578.66 1,578.05 1,578.05 17,163.9K
13:01 1,578.15 1,578.33 1,577.83 1,578.33 1,925.6K
13:02 1,578.31 1,578.49 1,578.31 1,578.49 3,099.9K
13:03 1,578.57 1,578.57 1,578.19 1,578.49 832.9K
13:04 1,578.57 1,578.87 1,578.47 1,578.47 2,127.2K
13:05 1,578.37 1,578.42 1,578.36 1,578.36 1,526.4K
13:06 1,578.50 1,578.50 1,578.14 1,578.14 1,480.8K
13:07 1,578.14 1,578.44 1,578.14 1,578.44 329.1K
13:08 1,578.22 1,578.66 1,578.17 1,578.17 3,985.8K
13:09 1,578.68 1,578.68 1,578.33 1,578.33 1,470.5K
13:10 1,578.56 1,578.82 1,578.36 1,578.36 653.2K
13:11 1,578.27 1,578.27 1,578.18 1,578.26 553.7K
13:12 1,578.26 1,578.45 1,578.13 1,578.13 436.2K
13:13 1,578.16 1,578.35 1,578.16 1,578.35 432.3K
13:14 1,578.25 1,578.25 1,578.20 1,578.21 423.3K
13:15 1,578.31 1,578.40 1,578.27 1,578.27 757.3K
13:16 1,578.48 1,578.79 1,578.48 1,578.49 1,112.9K
13:17 1,578.66 1,578.87 1,578.46 1,578.87 1,258.9K
13:18 1,578.90 1,579.04 1,578.90 1,579.04 400.8K
13:19 1,579.01 1,579.04 1,578.91 1,578.91 509.6K
13:20 1,579.03 1,579.04 1,578.88 1,579.01 4,598.3K
13:21 1,579.01 1,579.34 1,578.96 1,578.96 1,141.3K
13:22 1,578.99 1,579.19 1,578.99 1,579.19 515.5K
13:23 1,579.09 1,579.50 1,579.09 1,579.34 1,439.7K
13:24 1,579.73 1,579.81 1,579.65 1,579.65 921.3K
13:25 1,579.35 1,579.69 1,579.35 1,579.41 827.2K
13:26 1,579.44 1,579.96 1,579.44 1,579.96 485.3K
13:27 1,579.98 1,580.30 1,579.98 1,580.25 591.0K
13:28 1,580.14 1,580.37 1,580.14 1,580.37 386.8K
13:29 1,580.60 1,580.60 1,579.74 1,579.74 711.4K
13:30 1,579.14 1,579.40 1,579.14 1,579.40 1,073.5K
13:31 1,579.27 1,579.27 1,578.90 1,578.99 899.6K
13:32 1,578.91 1,579.09 1,578.45 1,578.59 786.9K
13:33 1,578.63 1,578.63 1,578.21 1,578.45 749.2K
13:34 1,578.53 1,578.53 1,578.30 1,578.37 911.2K
13:35 1,578.15 1,578.22 1,577.98 1,578.22 13,642.4K
13:36 1,578.06 1,578.18 1,578.01 1,578.18 1,236.4K
13:37 1,578.47 1,578.47 1,578.36 1,578.39 1,322.1K
13:38 1,578.47 1,578.47 1,578.24 1,578.27 211.9K
13:39 1,578.27 1,578.63 1,578.27 1,578.28 436.7K
13:40 1,578.35 1,578.35 1,578.14 1,578.33 444.0K
13:41 1,578.30 1,578.30 1,578.14 1,578.17 336.1K
13:42 1,578.19 1,578.36 1,578.19 1,578.36 608.3K
13:43 1,578.39 1,578.39 1,578.33 1,578.34 311.2K
13:44 1,578.46 1,578.53 1,578.46 1,578.48 272.7K
13:45 1,578.43 1,578.53 1,578.18 1,578.18 417.8K
13:46 1,577.90 1,578.41 1,577.90 1,578.41 1,958.5K
13:47 1,578.40 1,578.43 1,578.21 1,578.21 980.1K
13:48 1,578.23 1,578.46 1,578.20 1,578.46 690.9K
13:49 1,578.47 1,578.47 1,578.16 1,578.16 1,256.7K
13:50 1,578.13 1,578.43 1,578.13 1,578.30 1,699.7K
13:51 1,578.33 1,578.33 1,577.89 1,577.98 4,684.9K
13:52 1,577.99 1,578.11 1,577.99 1,578.03 239.7K
13:53 1,577.92 1,578.28 1,577.92 1,578.10 818.2K
13:54 1,577.94 1,577.94 1,577.77 1,577.77 285.4K
13:55 1,577.72 1,577.97 1,577.61 1,577.97 1,399.1K
13:56 1,578.11 1,578.51 1,578.11 1,578.51 1,453.4K
13:57 1,578.32 1,578.41 1,578.31 1,578.31 793.2K
13:58 1,578.39 1,578.59 1,578.30 1,578.30 837.3K
13:59 1,578.20 1,578.47 1,578.20 1,578.47 573.5K
14:00 1,578.36 1,578.37 1,578.26 1,578.35 1,007.0K
14:01 1,578.27 1,578.50 1,578.10 1,578.10 804.6K
14:02 1,578.22 1,578.35 1,578.19 1,578.35 278.1K
14:03 1,578.22 1,578.39 1,578.22 1,578.38 683.8K
14:04 1,578.22 1,578.34 1,578.22 1,578.22 448.4K
14:05 1,578.36 1,578.36 1,578.09 1,578.18 498.9K
14:06 1,578.18 1,578.42 1,578.18 1,578.33 297.1K
14:07 1,578.52 1,578.52 1,578.20 1,578.42 862.5K
14:08 1,578.46 1,578.46 1,578.06 1,578.06 551.7K
14:09 1,578.06 1,578.06 1,577.71 1,577.75 529.7K
14:10 1,577.75 1,577.75 1,577.61 1,577.66 681.6K
14:11 1,577.73 1,577.73 1,576.39 1,576.39 22,471.5K
14:12 1,576.24 1,576.53 1,576.24 1,576.51 2,487.8K
14:13 1,576.39 1,576.82 1,576.30 1,576.30 1,876.3K
14:14 1,576.10 1,576.56 1,575.92 1,576.56 1,710.1K
14:15 1,576.45 1,576.83 1,576.31 1,576.83 746.3K
14:16 1,576.80 1,576.80 1,576.62 1,576.80 2,885.4K
14:17 1,577.00 1,577.00 1,576.80 1,576.80 341.0K
14:18 1,576.90 1,577.24 1,576.76 1,576.97 395.8K
14:19 1,576.98 1,576.98 1,576.72 1,576.72 284.0K
14:20 1,576.59 1,576.59 1,576.43 1,576.43 466.9K
14:21 1,576.61 1,576.86 1,576.61 1,576.74 2,041.1K
14:22 1,576.82 1,576.82 1,576.54 1,576.65 2,182.9K
14:23 1,576.68 1,576.82 1,576.65 1,576.78 835.2K
14:24 1,576.84 1,577.01 1,576.76 1,577.01 209.2K
14:25 1,577.01 1,577.18 1,576.98 1,577.14 998.6K
14:26 1,577.26 1,577.43 1,577.26 1,577.37 431.1K
14:27 1,577.46 1,577.63 1,577.34 1,577.34 353.8K
14:28 1,577.43 1,578.09 1,577.43 1,578.09 1,390.8K
14:29 1,577.90 1,578.17 1,577.88 1,578.17 781.6K
14:30 1,578.14 1,578.29 1,578.14 1,578.23 797.8K
14:31 1,578.44 1,578.62 1,578.41 1,578.41 583.9K
14:32 1,578.36 1,578.36 1,578.09 1,578.09 773.3K
14:33 1,577.99 1,578.05 1,577.84 1,577.94 1,797.8K
14:34 1,578.14 1,578.14 1,577.58 1,577.67 1,537.1K
14:35 1,578.01 1,578.01 1,577.51 1,577.51 445.2K
14:36 1,577.63 1,577.74 1,577.63 1,577.74 849.6K
14:37 1,577.57 1,577.85 1,577.57 1,577.85 293.9K
14:38 1,577.83 1,577.83 1,577.61 1,577.73 557.6K
14:39 1,577.73 1,577.77 1,577.73 1,577.77 895.7K
14:40 1,577.87 1,577.87 1,577.71 1,577.71 270.6K
14:41 1,577.79 1,577.81 1,577.72 1,577.72 638.2K
14:42 1,577.75 1,578.00 1,577.75 1,578.00 85.6K
14:43 1,577.83 1,578.10 1,577.83 1,578.06 303.1K
14:44 1,578.09 1,578.15 1,577.88 1,577.90 247.1K
14:45 1,577.82 1,578.08 1,577.82 1,577.97 714.2K
14:46 1,578.26 1,578.29 1,578.11 1,578.11 368.5K
14:47 1,578.11 1,578.11 1,577.82 1,577.82 425.3K
14:48 1,578.08 1,578.08 1,577.30 1,577.30 1,550.5K
14:49 1,577.23 1,577.36 1,577.18 1,577.36 1,297.8K
14:50 1,577.48 1,577.48 1,577.40 1,577.40 764.0K
14:51 1,577.15 1,577.28 1,577.15 1,577.28 1,468.4K
14:52 1,577.14 1,577.34 1,577.10 1,577.19 1,828.5K
14:53 1,577.24 1,577.32 1,577.06 1,577.10 538.1K
14:54 1,577.07 1,577.35 1,577.07 1,577.35 964.7K
14:55 1,577.39 1,577.39 1,576.84 1,576.84 653.3K
14:56 1,576.58 1,576.65 1,576.41 1,576.41 1,860.5K
14:57 1,576.49 1,576.51 1,576.46 1,576.50 656.9K
14:58 1,576.56 1,576.56 1,575.41 1,575.69 13,088.3K
14:59 1,576.08 1,576.10 1,576.08 1,576.10 589.8K
15:00 1,576.12 1,576.12 1,575.71 1,575.71 2,124.8K
15:01 1,575.71 1,575.92 1,575.71 1,575.92 431.7K
15:02 1,575.94 1,576.00 1,575.92 1,575.98 691.5K
15:03 1,575.85 1,575.85 1,575.54 1,575.61 554.8K
15:04 1,575.61 1,575.94 1,575.61 1,575.94 490.5K
15:05 1,575.88 1,576.13 1,575.78 1,576.13 728.6K
15:06 1,576.06 1,576.14 1,576.06 1,576.14 593.9K
15:07 1,576.20 1,576.29 1,576.20 1,576.24 1,525.7K
15:08 1,576.13 1,576.13 1,575.71 1,575.71 600.0K
15:09 1,575.76 1,576.04 1,575.76 1,575.83 824.5K
15:10 1,575.84 1,576.35 1,575.84 1,576.35 764.1K
15:11 1,576.32 1,576.32 1,576.17 1,576.23 1,145.1K
15:12 1,576.12 1,576.34 1,576.12 1,576.34 850.6K
15:13 1,576.29 1,576.37 1,576.15 1,576.15 1,200.5K
15:14 1,576.30 1,576.30 1,576.03 1,576.03 553.6K
15:15 1,575.86 1,576.39 1,575.86 1,576.39 816.5K
15:16 1,576.44 1,576.49 1,576.39 1,576.39 1,010.7K
15:17 1,576.35 1,576.53 1,576.21 1,576.21 739.5K
15:18 1,576.17 1,576.17 1,576.04 1,576.04 712.6K
15:19 1,576.23 1,576.25 1,576.07 1,576.07 582.4K
15:20 1,575.98 1,576.22 1,575.98 1,576.16 1,186.8K
15:21 1,576.13 1,576.13 1,576.02 1,576.04 1,050.6K
15:22 1,576.27 1,576.38 1,576.27 1,576.37 2,264.4K
15:23 1,576.33 1,576.50 1,576.33 1,576.50 813.5K
15:24 1,576.50 1,576.68 1,576.38 1,576.68 746.1K
15:25 1,576.68 1,576.77 1,576.68 1,576.77 265.5K
15:26 1,576.74 1,576.85 1,576.73 1,576.85 1,319.0K
15:27 1,576.77 1,576.91 1,576.62 1,576.91 631.2K
15:28 1,576.96 1,577.01 1,576.88 1,577.01 792.3K
15:29 1,577.12 1,577.48 1,577.12 1,577.44 493.1K
15:30 1,577.28 1,577.34 1,577.12 1,577.34 745.1K
15:31 1,577.40 1,577.57 1,577.17 1,577.17 403.0K
15:32 1,577.25 1,577.44 1,577.17 1,577.17 501.8K
15:33 1,577.44 1,577.49 1,577.44 1,577.44 474.3K
15:34 1,577.27 1,577.37 1,577.27 1,577.37 549.3K
15:35 1,576.90 1,577.05 1,576.90 1,577.05 417.7K
15:36 1,576.99 1,577.06 1,576.99 1,576.99 478.8K
15:37 1,576.83 1,576.99 1,576.66 1,576.99 630.7K
15:38 1,577.04 1,577.04 1,576.89 1,576.89 826.6K
15:39 1,576.84 1,577.10 1,576.56 1,576.56 635.8K
15:40 1,576.58 1,576.58 1,576.41 1,576.44 710.8K
15:41 1,576.31 1,576.45 1,576.29 1,576.29 770.1K
15:42 1,576.30 1,576.30 1,576.04 1,576.04 345.2K
15:43 1,575.90 1,575.96 1,575.90 1,575.91 1,922.3K
15:44 1,575.96 1,576.02 1,575.93 1,576.02 237.0K
15:45 1,575.96 1,576.09 1,575.60 1,575.60 682.1K
15:46 1,575.49 1,575.50 1,575.36 1,575.45 550.5K
15:47 1,575.82 1,575.88 1,575.82 1,575.88 242.4K
15:48 1,575.89 1,575.89 1,574.29 1,574.29 2,043.3K
15:49 1,574.34 1,574.34 1,574.24 1,574.25 804.4K
15:50 1,574.59 1,574.59 1,574.27 1,574.27 3,320.0K
15:51 1,574.27 1,574.58 1,574.27 1,574.58 1,313.3K
15:52 1,574.46 1,574.46 1,574.15 1,574.15 1,138.9K
15:53 1,574.09 1,574.26 1,573.46 1,573.46 1,237.8K
15:54 1,573.58 1,573.63 1,573.44 1,573.44 1,388.8K
15:55 1,573.15 1,573.35 1,573.15 1,573.20 8,889.4K
15:56 1,573.13 1,573.56 1,573.13 1,573.56 1,447.2K
15:57 1,573.27 1,573.55 1,573.26 1,573.35 1,586.2K
15:58 1,573.49 1,573.49 1,573.28 1,573.35 577.0K
15:59 1,573.34 1,573.39 1,573.14 1,573.39 497.3K
16:00 1,573.58 1,573.71 1,573.42 1,573.42 1,049.1K
16:01 1,573.53 1,573.98 1,573.53 1,573.81 1,046.5K
16:02 1,574.10 1,574.14 1,573.99 1,574.00 916.3K
16:03 1,573.86 1,573.86 1,573.72 1,573.72 593.9K
16:04 1,573.83 1,574.34 1,573.83 1,574.34 1,596.8K
16:05 1,574.04 1,574.04 1,573.81 1,573.91 1,144.1K
16:06 1,573.92 1,573.92 1,573.76 1,573.89 882.3K
16:07 1,573.89 1,574.17 1,573.88 1,574.03 646.7K
16:08 1,573.85 1,573.85 1,573.40 1,573.40 690.5K
16:09 1,573.37 1,573.67 1,573.37 1,573.67 546.1K
16:10 1,573.51 1,573.53 1,573.44 1,573.48 934.3K
16:11 1,573.63 1,574.03 1,573.63 1,574.03 1,117.5K
16:12 1,573.88 1,573.88 1,573.32 1,573.32 1,159.0K
16:13 1,572.81 1,573.21 1,572.73 1,573.21 475.8K
16:14 1,573.12 1,573.32 1,572.93 1,572.93 3,019.9K
16:15 1,572.37 1,572.37 1,572.06 1,572.16 2,886.0K
16:16 1,571.87 1,571.93 1,571.62 1,571.62 10,182.3K
16:17 1,571.55 1,571.55 1,571.16 1,571.27 1,978.9K
16:18 1,571.13 1,571.41 1,571.12 1,571.41 1,724.3K
16:19 1,571.39 1,571.39 1,571.12 1,571.30 1,829.0K
16:20 1,571.16 1,571.26 1,571.11 1,571.26 757.0K
16:21 1,571.23 1,571.33 1,571.23 1,571.33 915.7K
16:22 1,571.13 1,571.15 1,570.81 1,570.81 701.7K
16:23 1,570.73 1,570.87 1,570.73 1,570.80 569.5K
16:24 1,570.96 1,571.04 1,570.84 1,570.84 918.4K
16:25 1,570.70 1,570.70 1,569.58 1,569.63 2,606.2K
16:26 1,569.79 1,569.79 1,569.22 1,569.22 2,887.2K
16:27 1,569.37 1,569.37 1,568.99 1,569.06 2,657.9K
16:28 1,569.16 1,569.16 1,568.75 1,568.92 1,980.4K
16:29 1,569.17 1,569.17 1,568.88 1,568.88 1,149.8K
16:30 1,568.96 1,569.10 1,568.87 1,569.10 2,170.8K
16:31 1,568.66 1,568.87 1,568.62 1,568.81 2,541.5K
16:32 1,568.63 1,568.89 1,568.63 1,568.81 1,141.3K
16:33 1,568.38 1,568.43 1,568.33 1,568.33 1,711.6K
16:34 1,568.19 1,568.23 1,568.10 1,568.10 3,305.3K
16:35 1,568.07 1,568.45 1,568.07 1,568.07 600.8K
16:36 1,568.10 1,568.10 1,567.80 1,567.80 3,774.5K
16:37 1,567.52 1,567.79 1,567.52 1,567.78 4,475.0K
16:38 1,567.80 1,568.01 1,567.80 1,568.01 2,277.8K
16:39 1,568.24 1,568.33 1,568.09 1,568.09 1,510.7K
16:40 1,568.34 1,568.41 1,568.09 1,568.20 700.9K
16:41 1,568.16 1,568.31 1,568.16 1,568.31 5,821.1K
16:42 1,568.31 1,568.31 1,567.95 1,567.95 2,110.2K
16:43 1,568.26 1,568.26 1,568.16 1,568.21 135.8K
16:44 1,568.42 1,568.42 1,567.81 1,567.82 829.7K
16:45 1,567.98 1,568.06 1,567.86 1,567.86 1,063.8K
16:46 1,567.68 1,567.68 1,567.24 1,567.24 7,396.3K
16:47 1,567.02 1,567.02 1,566.67 1,566.89 8,350.4K
16:48 1,566.58 1,566.84 1,566.56 1,566.56 2,569.2K
16:49 1,566.70 1,567.02 1,566.49 1,566.49 1,675.8K
16:50 1,566.61 1,566.91 1,566.55 1,566.65 1,449.8K
16:51 1,566.64 1,567.12 1,566.58 1,566.96 1,629.2K
16:52 1,566.80 1,567.60 1,566.80 1,567.51 3,967.9K
16:53 1,567.63 1,567.82 1,567.63 1,567.74 1,910.9K
16:54 1,567.86 1,567.86 1,566.99 1,567.02 1,899.3K
16:55 1,566.85 1,567.10 1,566.85 1,567.10 1,169.9K
16:56 1,567.26 1,567.26 1,566.36 1,566.36 1,750.1K
16:57 1,566.51 1,566.56 1,566.29 1,566.29 940.9K
16:58 1,566.28 1,566.79 1,566.28 1,566.79 3,787.9K
16:59 1,566.69 1,566.70 1,566.38 1,566.38 674.5K
17:00 1,566.36 1,566.44 1,566.22 1,566.44 2,251.7K
17:01 1,566.60 1,566.78 1,566.43 1,566.43 2,393.4K
17:02 1,566.54 1,566.54 1,566.12 1,566.14 3,670.3K
17:03 1,566.16 1,566.42 1,565.87 1,566.11 2,909.6K
17:04 1,565.82 1,565.82 1,565.54 1,565.57 1,496.4K
17:05 1,566.13 1,566.13 1,565.90 1,565.90 1,220.6K
17:06 1,565.87 1,565.87 1,565.20 1,565.20 875.4K
17:07 1,565.05 1,565.63 1,565.05 1,565.63 7,753.0K
17:08 1,565.59 1,566.02 1,565.59 1,565.66 2,238.0K
17:09 1,565.78 1,565.98 1,565.78 1,565.98 1,548.1K
17:10 1,565.98 1,566.11 1,565.98 1,566.06 683.0K
17:11 1,565.87 1,565.87 1,565.70 1,565.81 426.3K
17:12 1,565.64 1,565.71 1,565.39 1,565.39 1,564.3K
17:13 1,565.45 1,565.45 1,565.05 1,565.20 3,257.1K
17:14 1,565.18 1,565.41 1,564.95 1,564.95 2,388.9K
17:15 1,564.82 1,564.94 1,564.64 1,564.77 4,853.1K
17:16 1,564.64 1,564.69 1,563.21 1,563.21 8,059.2K
17:17 1,563.03 1,563.26 1,563.03 1,563.08 905.1K
17:18 1,563.12 1,563.12 1,562.74 1,562.74 2,819.9K
17:19 1,562.83 1,562.83 1,562.39 1,562.39 1,986.8K
17:20 1,562.34 1,562.34 1,562.06 1,562.33 1,020.1K
17:21 1,562.35 1,563.13 1,562.35 1,563.13 2,230.2K
17:22 1,562.96 1,562.96 1,562.69 1,562.69 2,095.5K
17:23 1,562.82 1,563.18 1,562.82 1,562.99 3,225.1K
17:24 1,563.16 1,563.50 1,562.96 1,562.96 4,012.0K
17:25 1,562.87 1,562.93 1,562.78 1,562.79 3,573.4K
17:26 1,562.97 1,563.53 1,562.97 1,563.43 1,147.6K
17:27 1,563.16 1,563.40 1,563.16 1,563.40 1,282.8K
17:28 1,563.34 1,563.34 1,562.72 1,562.93 1,917.9K
17:29 1,563.00 1,563.02 1,562.64 1,562.64 2,370.4K
17:30 1,562.94 1,563.09 1,562.94 1,563.09 1,760.7K
17:31 1,563.12 1,563.53 1,563.04 1,563.04 488.2K
17:32 1,562.88 1,563.04 1,562.85 1,562.96 2,501.9K
17:33 1,562.69 1,562.69 1,562.41 1,562.41 17,476.0K
17:34 1,562.59 1,562.73 1,562.37 1,562.73 1,594.8K
17:35 1,562.71 1,562.84 1,562.71 1,562.73 3,030.7K
17:36 1,562.70 1,562.91 1,562.70 1,562.80 1,749.3K
17:37 1,562.89 1,563.36 1,562.89 1,563.36 3,550.0K
17:38 1,563.70 1,563.70 1,563.33 1,563.53 1,089.9K
17:39 1,563.46 1,563.81 1,563.46 1,563.81 1,622.4K
17:40 1,563.92 1,563.92 1,563.59 1,563.73 3,541.2K
17:41 1,563.80 1,563.92 1,563.73 1,563.82 887.7K
17:42 1,563.79 1,563.79 1,563.23 1,563.48 1,592.3K
17:43 1,563.61 1,564.01 1,563.61 1,564.01 1,147.3K
17:44 1,564.08 1,564.08 1,564.06 1,564.08 480.1K
17:45 1,564.28 1,564.56 1,564.28 1,564.56 2,250.7K
17:46 1,564.44 1,564.46 1,564.28 1,564.46 1,971.8K
17:47 1,564.53 1,564.53 1,564.01 1,564.01 1,107.6K
17:48 1,564.12 1,564.23 1,563.90 1,563.90 3,282.3K
17:49 1,564.02 1,564.25 1,564.02 1,564.08 274.7K
17:50 1,563.85 1,563.88 1,563.76 1,563.76 466.2K
17:51 1,563.86 1,563.93 1,563.81 1,563.81 382.6K
17:52 1,563.73 1,563.77 1,563.68 1,563.71 1,047.0K
17:53 1,563.61 1,563.68 1,563.52 1,563.68 673.0K
17:54 1,563.77 1,563.77 1,562.30 1,562.30 3,012.2K
17:55 1,562.30 1,562.30 1,561.10 1,561.10 6,459.3K
17:56 1,561.35 1,561.43 1,561.34 1,561.43 443.9K
17:57 1,561.40 1,561.50 1,560.70 1,560.79 3,694.0K
17:58 1,560.91 1,560.91 1,560.76 1,560.83 942.7K
17:59 1,560.83 1,561.10 1,560.83 1,561.10 480.1K
18:00 1,560.65 1,560.65 1,558.67 1,559.16 3,106.3K
18:01 1,558.81 1,558.81 1,558.13 1,558.13 1,267.9K
18:02 1,558.63 1,558.77 1,558.43 1,558.43 1,086.5K
18:03 1,559.20 1,559.20 1,558.56 1,558.56 1,735.8K
18:04 1,558.30 1,559.25 1,558.30 1,559.25 2,055.9K
18:05 1,558.99 1,559.87 1,558.99 1,559.87 2,318.5K
18:06 1,560.20 1,560.20 1,559.43 1,559.43 1,545.2K
18:07 1,559.43 1,560.36 1,559.43 1,560.36 921.6K
18:08 1,559.63 1,560.10 1,559.63 1,559.81 11,415.0K
18:09 1,559.81 1,560.21 1,559.81 1,560.06 973.7K
18:10 1,560.16 1,560.45 1,560.16 1,560.45 1,191.7K
18:11 1,560.23 1,560.23 1,560.04 1,560.13 1,245.3K
18:12 1,560.07 1,560.07 1,559.80 1,559.80 4,052.7K
18:13 1,559.57 1,559.57 1,559.12 1,559.12 4,574.7K
18:14 1,559.41 1,559.76 1,559.17 1,559.76 3,679.5K
18:15 1,559.58 1,559.58 1,559.28 1,559.47 1,003.4K
18:16 1,559.70 1,559.70 1,559.21 1,559.34 218.4K
18:17 1,559.59 1,559.80 1,559.59 1,559.80 183.3K
18:18 1,559.87 1,560.12 1,559.87 1,560.09 1,070.0K
18:19 1,560.18 1,560.26 1,559.75 1,560.26 2,765.4K
18:20 1,560.24 1,560.45 1,560.24 1,560.26 2,261.2K
18:21 1,560.54 1,560.54 1,560.12 1,560.16 1,846.5K
18:22 1,560.03 1,560.03 1,559.69 1,559.78 2,212.8K
18:23 1,559.73 1,560.04 1,559.73 1,560.03 896.2K
18:24 1,559.92 1,559.97 1,559.89 1,559.94 928.6K
18:25 1,559.98 1,559.98 1,559.70 1,559.88 903.1K
18:26 1,559.66 1,560.26 1,559.66 1,560.26 949.2K
18:27 1,560.24 1,560.52 1,560.24 1,560.41 1,498.5K
18:28 1,560.60 1,560.60 1,560.21 1,560.52 875.0K
18:29 1,560.53 1,560.53 1,560.32 1,560.42 370.3K
18:30 1,560.32 1,560.32 1,560.03 1,560.03 556.4K
18:31 1,560.05 1,560.12 1,559.96 1,560.12 1,072.7K
18:32 1,560.14 1,560.37 1,560.14 1,560.24 569.9K
18:33 1,560.40 1,560.56 1,560.40 1,560.46 668.9K
18:34 1,560.78 1,561.06 1,560.78 1,560.78 3,564.2K
18:35 1,560.28 1,561.07 1,560.28 1,561.07 2,933.4K
18:36 1,561.12 1,561.12 1,560.29 1,560.30 440.0K
18:37 1,560.49 1,560.78 1,560.46 1,560.46 600.3K
18:38 1,560.37 1,560.45 1,560.27 1,560.33 175.6K
18:39 1,560.33 1,560.33 1,560.25 1,560.28 395.2K
18:40 1,560.28 1,560.28 1,560.28 1,560.28 441.5K
18:51 1,560.30 1,560.30 1,560.30 1,560.30 5,288.7K
23:49 1,560.30 1,560.30 1,560.30 1,560.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available