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 1,561.04 1,561.25 1,559.68 1,559.68 548.4K
09:51 1,558.76 1,560.77 1,558.76 1,560.71 1,151.7K
09:52 1,561.26 1,562.85 1,561.00 1,562.85 1,562.4K
09:53 1,562.92 1,563.13 1,562.83 1,563.13 343.7K
09:54 1,563.03 1,563.26 1,563.03 1,563.26 385.8K
09:55 1,563.16 1,563.47 1,563.16 1,563.47 463.1K
09:56 1,563.35 1,563.74 1,563.33 1,563.74 1,205.1K
09:57 1,563.75 1,563.79 1,563.51 1,563.51 3,606.2K
09:58 1,563.40 1,563.40 1,563.09 1,563.09 1,520.6K
09:59 1,562.93 1,563.09 1,562.32 1,562.32 4,324.1K
10:00 1,562.77 1,562.77 1,561.36 1,561.36 6,278.2K
10:01 1,561.17 1,561.28 1,561.16 1,561.16 4,079.7K
10:02 1,561.27 1,561.66 1,561.27 1,561.50 1,574.6K
10:03 1,561.30 1,561.38 1,561.16 1,561.16 5,879.6K
10:04 1,561.11 1,561.13 1,560.68 1,560.68 4,693.0K
10:05 1,560.76 1,560.84 1,560.51 1,560.51 2,163.7K
10:06 1,560.63 1,560.76 1,560.60 1,560.65 1,809.6K
10:07 1,560.78 1,560.78 1,560.54 1,560.54 817.2K
10:08 1,560.51 1,560.69 1,560.31 1,560.31 3,465.0K
10:09 1,560.23 1,560.35 1,560.23 1,560.35 2,745.6K
10:10 1,560.34 1,560.34 1,560.20 1,560.20 2,873.7K
10:11 1,560.18 1,560.20 1,559.90 1,560.20 797.8K
10:12 1,560.10 1,560.72 1,560.10 1,560.72 2,567.2K
10:13 1,561.02 1,561.34 1,561.02 1,561.34 3,421.1K
10:14 1,561.41 1,561.61 1,561.26 1,561.61 7,093.4K
10:15 1,561.70 1,563.40 1,561.70 1,563.40 9,058.4K
10:16 1,564.08 1,565.05 1,564.08 1,565.05 11,403.8K
10:17 1,564.89 1,564.94 1,564.36 1,564.36 2,971.6K
10:18 1,565.34 1,566.17 1,565.34 1,566.17 6,831.6K
10:19 1,566.30 1,566.30 1,565.41 1,565.41 2,500.2K
10:20 1,565.37 1,565.90 1,565.37 1,565.85 1,477.1K
10:21 1,565.61 1,565.68 1,564.94 1,564.94 2,161.8K
10:22 1,565.13 1,565.13 1,564.63 1,564.63 1,932.3K
10:23 1,564.66 1,564.70 1,564.56 1,564.70 618.7K
10:24 1,565.00 1,565.00 1,564.74 1,564.99 3,046.3K
10:25 1,565.08 1,565.08 1,564.78 1,564.98 2,004.3K
10:26 1,565.01 1,565.63 1,565.01 1,565.58 1,428.9K
10:27 1,565.54 1,566.44 1,565.54 1,566.44 5,970.4K
10:28 1,566.26 1,566.74 1,566.26 1,566.74 5,974.0K
10:29 1,566.74 1,567.07 1,566.53 1,566.53 4,201.9K
10:30 1,567.06 1,567.08 1,566.97 1,567.08 3,312.8K
10:31 1,567.44 1,567.45 1,567.23 1,567.23 2,110.5K
10:32 1,566.74 1,567.29 1,566.74 1,567.16 4,392.9K
10:33 1,567.16 1,567.16 1,566.82 1,566.82 1,622.0K
10:34 1,567.00 1,567.00 1,566.74 1,566.74 1,208.9K
10:35 1,567.05 1,567.45 1,566.90 1,567.45 6,147.1K
10:36 1,567.42 1,567.64 1,567.30 1,567.64 5,928.5K
10:37 1,567.84 1,568.08 1,567.84 1,568.02 1,112.8K
10:38 1,568.31 1,568.74 1,568.31 1,568.74 7,242.2K
10:39 1,568.90 1,569.10 1,568.90 1,569.09 2,601.8K
10:40 1,568.88 1,568.89 1,568.87 1,568.87 1,212.3K
10:41 1,569.54 1,569.95 1,569.43 1,569.95 2,819.4K
10:42 1,569.84 1,570.78 1,569.84 1,570.78 3,414.7K
10:43 1,570.48 1,570.65 1,570.20 1,570.20 3,946.8K
10:44 1,570.47 1,570.62 1,570.47 1,570.49 1,051.7K
10:45 1,570.57 1,570.57 1,570.20 1,570.20 2,255.2K
10:46 1,569.92 1,569.92 1,569.23 1,569.23 3,335.3K
10:47 1,569.52 1,569.52 1,568.41 1,568.50 4,267.9K
10:48 1,568.39 1,568.74 1,568.25 1,568.25 955.6K
10:49 1,568.09 1,568.70 1,568.09 1,568.70 2,230.3K
10:50 1,568.79 1,569.08 1,568.79 1,569.08 1,611.2K
10:51 1,569.11 1,569.72 1,569.11 1,569.49 1,829.3K
10:52 1,569.62 1,570.17 1,569.62 1,570.17 1,155.3K
10:53 1,570.42 1,571.02 1,570.42 1,570.91 1,511.0K
10:54 1,570.97 1,570.97 1,569.82 1,569.82 1,697.0K
10:55 1,569.57 1,569.82 1,569.47 1,569.53 922.8K
10:56 1,569.66 1,569.88 1,569.66 1,569.71 2,097.7K
10:57 1,569.64 1,569.64 1,569.48 1,569.53 956.6K
10:58 1,569.45 1,569.61 1,569.26 1,569.26 1,955.0K
10:59 1,569.12 1,569.37 1,568.87 1,568.87 4,686.3K
11:00 1,568.75 1,569.33 1,568.75 1,569.21 1,832.1K
11:01 1,569.16 1,569.55 1,569.16 1,569.50 3,300.4K
11:02 1,569.18 1,569.22 1,568.98 1,569.01 4,136.4K
11:03 1,569.38 1,569.48 1,569.17 1,569.48 6,443.7K
11:04 1,569.54 1,569.54 1,569.29 1,569.30 4,455.4K
11:05 1,569.08 1,569.47 1,569.08 1,569.47 1,479.1K
11:06 1,569.38 1,569.62 1,569.38 1,569.55 1,009.5K
11:07 1,569.75 1,569.75 1,569.59 1,569.69 1,784.4K
11:08 1,569.61 1,569.61 1,569.35 1,569.54 786.7K
11:09 1,569.63 1,569.63 1,569.42 1,569.42 1,034.5K
11:10 1,569.29 1,569.62 1,569.29 1,569.35 2,452.3K
11:11 1,569.30 1,569.74 1,569.30 1,569.74 1,114.2K
11:12 1,569.50 1,569.50 1,569.34 1,569.34 991.5K
11:13 1,569.12 1,569.40 1,569.04 1,569.04 1,922.8K
11:14 1,569.12 1,569.27 1,568.97 1,569.27 1,234.6K
11:15 1,569.49 1,569.50 1,569.17 1,569.17 636.5K
11:16 1,569.33 1,569.45 1,569.31 1,569.45 711.5K
11:17 1,569.24 1,569.34 1,569.13 1,569.34 3,241.1K
11:18 1,569.04 1,569.26 1,569.00 1,569.00 2,447.2K
11:19 1,569.00 1,569.00 1,568.26 1,568.26 2,149.9K
11:20 1,568.22 1,568.24 1,568.06 1,568.06 1,904.6K
11:21 1,568.23 1,568.23 1,568.10 1,568.20 1,936.4K
11:22 1,568.11 1,568.42 1,568.11 1,568.42 1,891.0K
11:23 1,568.33 1,568.69 1,568.33 1,568.69 3,956.0K
11:24 1,568.44 1,568.44 1,568.22 1,568.22 2,230.5K
11:25 1,568.29 1,568.29 1,568.01 1,568.27 1,315.3K
11:26 1,568.14 1,568.43 1,568.14 1,568.43 788.4K
11:27 1,568.19 1,568.24 1,568.05 1,568.08 2,629.6K
11:28 1,568.07 1,568.48 1,568.07 1,568.29 778.2K
11:29 1,568.20 1,568.20 1,567.83 1,567.85 1,027.9K
11:30 1,567.95 1,568.14 1,567.95 1,568.12 442.5K
11:31 1,568.19 1,568.19 1,567.84 1,567.84 615.2K
11:32 1,567.84 1,568.04 1,567.84 1,568.04 3,088.9K
11:33 1,568.22 1,568.51 1,568.22 1,568.51 926.8K
11:34 1,568.53 1,568.62 1,567.96 1,567.96 4,314.6K
11:35 1,567.96 1,568.12 1,567.64 1,567.97 1,279.4K
11:36 1,568.03 1,568.08 1,568.01 1,568.01 1,142.7K
11:37 1,568.01 1,568.01 1,567.81 1,567.89 741.5K
11:38 1,568.01 1,568.52 1,568.01 1,568.24 1,549.5K
11:39 1,568.27 1,568.33 1,567.75 1,567.75 727.7K
11:40 1,567.75 1,567.94 1,567.56 1,567.94 1,184.0K
11:41 1,567.92 1,568.35 1,567.92 1,568.34 2,240.6K
11:42 1,568.52 1,568.67 1,568.09 1,568.09 535.5K
11:43 1,568.50 1,568.50 1,568.32 1,568.46 1,893.8K
11:44 1,568.45 1,568.53 1,568.27 1,568.53 486.6K
11:45 1,568.45 1,568.45 1,568.23 1,568.23 1,198.2K
11:46 1,568.46 1,568.46 1,568.06 1,568.06 653.9K
11:47 1,568.28 1,568.47 1,568.28 1,568.45 1,374.8K
11:48 1,568.48 1,568.60 1,568.42 1,568.56 3,373.1K
11:49 1,568.02 1,568.05 1,567.92 1,568.05 9,267.8K
11:50 1,567.74 1,567.76 1,567.66 1,567.76 972.9K
11:51 1,567.28 1,567.77 1,567.28 1,567.77 3,329.4K
11:52 1,567.83 1,567.87 1,567.72 1,567.72 2,693.6K
11:53 1,568.04 1,568.24 1,567.96 1,568.24 5,924.1K
11:54 1,568.20 1,568.30 1,568.19 1,568.30 1,094.0K
11:55 1,568.23 1,568.86 1,568.23 1,568.86 3,294.6K
11:56 1,568.87 1,568.87 1,568.38 1,568.38 1,168.7K
11:57 1,567.48 1,567.64 1,567.48 1,567.57 3,591.4K
11:58 1,567.65 1,567.77 1,567.48 1,567.77 833.4K
11:59 1,567.89 1,567.89 1,567.68 1,567.81 1,513.5K
12:00 1,567.77 1,567.80 1,567.53 1,567.63 2,228.4K
12:01 1,567.74 1,567.75 1,567.72 1,567.72 1,128.0K
12:02 1,567.84 1,568.22 1,567.84 1,568.07 852.9K
12:03 1,568.30 1,568.37 1,568.16 1,568.37 680.5K
12:04 1,568.11 1,569.08 1,568.11 1,569.08 2,921.0K
12:05 1,569.86 1,570.47 1,569.86 1,570.42 5,379.3K
12:06 1,570.59 1,570.92 1,570.59 1,570.72 2,882.1K
12:07 1,570.69 1,571.06 1,570.69 1,571.06 1,898.9K
12:08 1,571.09 1,571.09 1,570.72 1,570.92 1,390.4K
12:09 1,570.98 1,571.25 1,570.63 1,570.85 1,875.3K
12:10 1,570.87 1,571.24 1,570.82 1,571.24 913.4K
12:11 1,571.52 1,571.52 1,571.33 1,571.33 2,982.1K
12:12 1,571.13 1,571.13 1,570.73 1,570.73 2,073.0K
12:13 1,570.83 1,571.42 1,570.83 1,571.42 744.8K
12:14 1,571.31 1,571.33 1,570.58 1,570.58 1,456.2K
12:15 1,570.91 1,571.12 1,570.87 1,571.12 2,266.2K
12:16 1,571.94 1,571.94 1,571.65 1,571.65 826.3K
12:17 1,571.77 1,571.77 1,571.54 1,571.54 1,236.1K
12:18 1,571.16 1,571.34 1,571.16 1,571.34 1,522.7K
12:19 1,571.21 1,571.23 1,570.78 1,570.78 632.5K
12:20 1,570.75 1,571.26 1,570.75 1,571.26 2,426.5K
12:21 1,570.68 1,571.29 1,570.68 1,571.15 1,023.0K
12:22 1,571.16 1,571.34 1,571.16 1,571.20 718.4K
12:23 1,571.17 1,571.17 1,570.80 1,570.99 1,597.5K
12:24 1,570.79 1,571.03 1,570.76 1,571.03 2,224.5K
12:25 1,570.88 1,571.01 1,570.73 1,570.96 1,179.5K
12:26 1,570.79 1,570.79 1,570.19 1,570.19 1,599.9K
12:27 1,570.43 1,570.99 1,570.43 1,570.99 1,864.2K
12:28 1,571.43 1,571.45 1,571.30 1,571.43 569.4K
12:29 1,571.45 1,571.45 1,571.25 1,571.25 1,846.4K
12:30 1,570.92 1,571.01 1,570.89 1,570.96 2,148.5K
12:31 1,570.92 1,571.33 1,570.92 1,571.32 1,269.8K
12:32 1,571.19 1,571.19 1,570.95 1,571.04 1,211.7K
12:33 1,571.15 1,571.50 1,571.15 1,571.50 2,915.6K
12:34 1,571.27 1,571.27 1,570.98 1,570.98 1,993.5K
12:35 1,571.27 1,571.45 1,571.27 1,571.33 493.8K
12:36 1,571.43 1,571.68 1,571.43 1,571.68 1,287.9K
12:37 1,571.65 1,571.65 1,571.34 1,571.34 1,191.5K
12:38 1,571.68 1,571.68 1,571.35 1,571.43 1,610.9K
12:39 1,571.49 1,571.85 1,571.49 1,571.85 650.4K
12:40 1,571.69 1,571.74 1,571.46 1,571.74 1,510.6K
12:41 1,571.67 1,571.67 1,571.36 1,571.36 1,006.9K
12:42 1,571.45 1,571.68 1,571.45 1,571.68 1,033.7K
12:43 1,571.58 1,571.67 1,571.58 1,571.67 121.0K
12:44 1,571.49 1,571.65 1,571.49 1,571.54 12,024.3K
12:45 1,571.66 1,571.66 1,571.64 1,571.65 564.0K
12:46 1,571.77 1,572.45 1,571.77 1,572.45 5,971.8K
12:47 1,572.35 1,572.45 1,572.31 1,572.31 2,042.8K
12:48 1,571.95 1,572.13 1,571.95 1,572.11 1,188.7K
12:49 1,572.39 1,572.70 1,572.39 1,572.69 3,159.2K
12:50 1,572.46 1,572.65 1,572.24 1,572.65 2,423.3K
12:51 1,572.56 1,572.92 1,572.56 1,572.92 3,227.0K
12:52 1,572.80 1,573.11 1,572.63 1,573.11 1,292.2K
12:53 1,573.10 1,573.10 1,572.80 1,572.95 1,521.5K
12:54 1,572.81 1,573.03 1,572.72 1,573.03 1,140.0K
12:55 1,572.82 1,573.14 1,572.82 1,573.13 2,299.6K
12:56 1,572.94 1,572.94 1,572.66 1,572.78 2,546.5K
12:57 1,572.72 1,572.75 1,572.50 1,572.75 2,015.9K
12:58 1,572.82 1,573.06 1,572.59 1,573.06 2,108.8K
12:59 1,572.92 1,572.92 1,572.61 1,572.61 1,773.3K
13:00 1,572.62 1,573.14 1,572.62 1,572.91 5,239.8K
13:01 1,573.01 1,573.24 1,573.01 1,573.24 703.3K
13:02 1,573.23 1,573.38 1,573.23 1,573.38 5,394.5K
13:03 1,573.42 1,573.48 1,573.07 1,573.07 1,399.1K
13:04 1,573.00 1,573.07 1,572.91 1,572.94 979.5K
13:05 1,572.96 1,573.04 1,572.84 1,573.04 864.9K
13:06 1,573.04 1,573.04 1,572.82 1,573.02 1,379.6K
13:07 1,572.90 1,573.14 1,572.90 1,573.14 1,081.1K
13:08 1,573.21 1,573.52 1,573.09 1,573.09 1,284.8K
13:09 1,573.21 1,573.21 1,572.96 1,572.96 1,228.3K
13:10 1,572.84 1,572.84 1,572.45 1,572.48 764.3K
13:11 1,572.27 1,572.32 1,572.15 1,572.15 1,144.7K
13:12 1,572.33 1,572.40 1,572.28 1,572.39 1,740.2K
13:13 1,572.11 1,572.19 1,571.96 1,571.97 3,069.9K
13:14 1,572.07 1,572.07 1,571.90 1,571.93 783.2K
13:15 1,571.69 1,571.71 1,571.53 1,571.53 883.9K
13:16 1,571.74 1,571.79 1,571.72 1,571.79 1,266.4K
13:17 1,571.86 1,571.99 1,571.75 1,571.75 302.3K
13:18 1,572.01 1,572.22 1,571.83 1,572.22 231.5K
13:19 1,572.08 1,572.08 1,571.50 1,571.50 1,542.3K
13:20 1,571.54 1,571.54 1,570.84 1,570.84 3,100.8K
13:21 1,571.66 1,571.66 1,571.44 1,571.52 1,568.9K
13:22 1,571.72 1,571.90 1,571.51 1,571.51 1,052.5K
13:23 1,571.35 1,571.35 1,571.18 1,571.32 796.5K
13:24 1,571.02 1,571.20 1,570.99 1,571.20 1,214.8K
13:25 1,571.45 1,571.64 1,571.31 1,571.31 2,570.6K
13:26 1,571.42 1,571.68 1,571.42 1,571.67 2,513.7K
13:27 1,571.37 1,571.67 1,571.34 1,571.67 359.6K
13:28 1,571.62 1,572.06 1,571.62 1,572.00 1,745.0K
13:29 1,572.01 1,572.03 1,571.81 1,571.88 479.4K
13:30 1,571.76 1,571.78 1,571.74 1,571.77 288.7K
13:31 1,571.73 1,572.15 1,571.73 1,571.85 1,232.8K
13:32 1,571.91 1,571.97 1,571.79 1,571.89 3,837.5K
13:33 1,571.89 1,572.27 1,571.89 1,571.96 1,043.4K
13:34 1,571.83 1,571.83 1,571.29 1,571.49 3,834.9K
13:35 1,571.58 1,571.95 1,571.58 1,571.92 2,989.4K
13:36 1,571.88 1,571.99 1,571.65 1,571.74 1,284.3K
13:37 1,571.82 1,571.97 1,571.82 1,571.97 490.6K
13:38 1,571.97 1,571.97 1,571.71 1,571.71 675.0K
13:39 1,571.75 1,571.75 1,571.13 1,571.30 3,582.7K
13:40 1,571.06 1,571.06 1,570.77 1,570.77 528.5K
13:41 1,570.97 1,571.07 1,570.97 1,571.07 1,114.7K
13:42 1,571.24 1,571.29 1,571.12 1,571.12 606.4K
13:43 1,571.00 1,571.09 1,570.94 1,571.09 871.1K
13:44 1,571.20 1,571.20 1,571.00 1,571.00 636.3K
13:45 1,570.78 1,570.78 1,570.57 1,570.57 833.5K
13:46 1,570.82 1,570.99 1,570.79 1,570.79 924.1K
13:47 1,570.78 1,570.78 1,570.50 1,570.50 262.5K
13:48 1,570.59 1,570.75 1,570.59 1,570.71 355.7K
13:49 1,570.92 1,570.93 1,570.85 1,570.93 301.7K
13:50 1,570.96 1,570.96 1,570.52 1,570.55 388.0K
13:51 1,570.55 1,570.55 1,570.41 1,570.41 1,142.7K
13:52 1,570.57 1,570.62 1,570.41 1,570.62 367.1K
13:53 1,570.42 1,570.53 1,570.42 1,570.53 228.9K
13:54 1,570.80 1,570.80 1,570.60 1,570.60 611.9K
13:55 1,570.31 1,570.61 1,570.31 1,570.61 1,583.8K
13:56 1,570.70 1,570.70 1,570.52 1,570.68 1,118.7K
13:57 1,570.74 1,570.74 1,570.39 1,570.52 2,182.9K
13:58 1,570.47 1,570.57 1,570.36 1,570.57 1,048.0K
13:59 1,570.88 1,570.95 1,570.78 1,570.95 4,542.1K
14:00 1,570.87 1,571.00 1,570.77 1,570.77 435.4K
14:01 1,570.91 1,571.30 1,570.84 1,571.30 830.8K
14:02 1,571.08 1,571.08 1,570.97 1,571.07 728.6K
14:03 1,571.03 1,571.05 1,570.84 1,570.84 598.4K
14:04 1,570.81 1,570.91 1,570.76 1,570.91 672.2K
14:05 1,571.10 1,571.36 1,570.84 1,571.36 316.4K
14:06 1,571.11 1,571.34 1,571.09 1,571.34 259.0K
14:07 1,570.98 1,570.98 1,570.91 1,570.91 188.7K
14:08 1,570.96 1,570.96 1,570.75 1,570.75 528.0K
14:09 1,570.56 1,570.95 1,570.56 1,570.95 770.9K
14:10 1,570.85 1,570.85 1,570.76 1,570.76 271.4K
14:11 1,570.76 1,571.08 1,570.76 1,570.91 203.2K
14:12 1,570.86 1,570.91 1,570.86 1,570.89 244.9K
14:13 1,570.67 1,570.76 1,570.57 1,570.57 375.6K
14:14 1,570.43 1,570.43 1,570.21 1,570.29 603.3K
14:15 1,570.29 1,570.49 1,570.29 1,570.42 751.5K
14:16 1,570.30 1,570.52 1,570.30 1,570.52 1,368.5K
14:17 1,570.40 1,570.67 1,570.40 1,570.65 403.7K
14:18 1,570.59 1,570.81 1,570.59 1,570.76 917.9K
14:19 1,570.76 1,570.89 1,570.76 1,570.83 449.1K
14:20 1,570.73 1,570.80 1,570.61 1,570.61 366.8K
14:21 1,570.65 1,570.75 1,570.42 1,570.42 923.9K
14:22 1,570.33 1,570.56 1,570.19 1,570.56 676.4K
14:23 1,570.86 1,570.97 1,570.80 1,570.97 2,093.8K
14:24 1,570.74 1,571.02 1,570.74 1,570.94 907.2K
14:25 1,570.71 1,570.71 1,570.56 1,570.70 870.8K
14:26 1,570.91 1,571.24 1,570.91 1,571.22 649.8K
14:27 1,571.24 1,571.24 1,570.57 1,570.57 11,150.9K
14:28 1,570.72 1,570.93 1,570.55 1,570.64 5,485.7K
14:29 1,570.74 1,570.78 1,570.61 1,570.68 2,278.5K
14:30 1,570.64 1,570.66 1,570.62 1,570.66 411.8K
14:31 1,570.68 1,570.97 1,570.68 1,570.97 284.5K
14:32 1,570.84 1,570.98 1,570.82 1,570.98 718.8K
14:33 1,570.83 1,570.83 1,570.71 1,570.74 969.0K
14:34 1,570.64 1,570.83 1,570.49 1,570.83 1,145.0K
14:35 1,571.02 1,571.03 1,570.98 1,571.03 502.2K
14:36 1,571.23 1,571.23 1,571.10 1,571.19 733.3K
14:37 1,571.52 1,571.52 1,571.08 1,571.08 981.1K
14:38 1,571.01 1,571.15 1,570.89 1,571.15 1,974.8K
14:39 1,570.99 1,571.40 1,570.99 1,571.10 1,413.8K
14:40 1,570.92 1,570.92 1,570.78 1,570.78 736.7K
14:41 1,570.85 1,570.85 1,570.37 1,570.37 2,347.6K
14:42 1,570.38 1,570.74 1,570.38 1,570.74 2,883.9K
14:43 1,570.84 1,570.84 1,570.61 1,570.70 850.3K
14:44 1,570.53 1,570.75 1,570.53 1,570.73 933.0K
14:45 1,570.61 1,570.79 1,570.57 1,570.57 506.7K
14:46 1,570.50 1,570.65 1,570.44 1,570.44 995.2K
14:47 1,570.44 1,570.92 1,570.44 1,570.92 618.4K
14:48 1,570.67 1,570.67 1,570.46 1,570.51 1,214.0K
14:49 1,570.48 1,570.50 1,570.37 1,570.50 483.3K
14:50 1,570.49 1,570.74 1,570.49 1,570.74 274.9K
14:51 1,570.63 1,570.90 1,570.63 1,570.75 1,585.4K
14:52 1,570.75 1,570.75 1,570.53 1,570.53 1,105.3K
14:53 1,570.29 1,570.29 1,570.17 1,570.18 3,914.6K
14:54 1,570.34 1,570.43 1,570.34 1,570.43 2,908.1K
14:55 1,570.82 1,570.99 1,570.66 1,570.90 2,140.1K
14:56 1,571.05 1,571.05 1,570.44 1,570.44 2,132.4K
14:57 1,570.56 1,570.78 1,570.53 1,570.53 519.0K
14:58 1,570.45 1,570.67 1,570.45 1,570.67 123.1K
14:59 1,570.39 1,570.68 1,570.39 1,570.68 903.3K
15:00 1,570.71 1,570.71 1,570.53 1,570.53 313.5K
15:01 1,570.42 1,570.42 1,570.20 1,570.20 599.3K
15:02 1,570.26 1,570.30 1,570.14 1,570.30 1,817.0K
15:03 1,570.45 1,570.45 1,570.30 1,570.37 191.5K
15:04 1,570.31 1,570.85 1,570.31 1,570.68 1,835.4K
15:05 1,570.66 1,570.97 1,570.66 1,570.96 1,326.9K
15:06 1,570.73 1,571.02 1,570.61 1,570.90 518.4K
15:07 1,570.73 1,570.73 1,570.64 1,570.68 751.8K
15:08 1,570.83 1,571.12 1,570.83 1,570.85 238.6K
15:09 1,570.96 1,571.22 1,570.96 1,571.22 2,560.6K
15:10 1,571.32 1,571.32 1,571.12 1,571.25 3,917.9K
15:11 1,571.15 1,571.54 1,571.15 1,571.54 338.2K
15:12 1,571.50 1,571.50 1,571.17 1,571.23 4,250.0K
15:13 1,571.66 1,571.80 1,571.66 1,571.71 1,775.8K
15:14 1,571.59 1,571.75 1,571.59 1,571.67 3,642.6K
15:15 1,571.73 1,571.73 1,571.28 1,571.28 865.3K
15:16 1,571.33 1,571.67 1,571.30 1,571.56 2,285.3K
15:17 1,571.75 1,571.93 1,571.66 1,571.93 1,376.8K
15:18 1,572.01 1,572.16 1,571.98 1,572.00 3,237.5K
15:19 1,571.70 1,572.16 1,571.70 1,571.72 2,540.6K
15:20 1,571.78 1,571.82 1,571.64 1,571.70 941.8K
15:21 1,571.57 1,571.57 1,571.15 1,571.53 1,009.6K
15:22 1,571.73 1,571.73 1,571.22 1,571.22 746.6K
15:23 1,571.11 1,571.30 1,570.88 1,571.00 981.3K
15:24 1,571.09 1,571.09 1,570.93 1,570.98 413.2K
15:25 1,571.14 1,571.65 1,571.14 1,571.65 687.5K
15:26 1,571.51 1,571.72 1,571.47 1,571.56 3,538.0K
15:27 1,571.63 1,571.63 1,571.40 1,571.40 2,105.9K
15:28 1,571.40 1,571.40 1,571.26 1,571.38 2,728.4K
15:29 1,571.46 1,571.61 1,571.33 1,571.35 374.9K
15:30 1,571.37 1,571.43 1,571.32 1,571.43 551.4K
15:31 1,571.25 1,571.39 1,571.22 1,571.39 360.9K
15:32 1,571.53 1,571.53 1,571.26 1,571.26 663.5K
15:33 1,571.26 1,571.41 1,571.26 1,571.41 325.0K
15:34 1,571.33 1,571.33 1,571.11 1,571.11 661.6K
15:35 1,571.30 1,571.68 1,571.30 1,571.45 3,022.9K
15:36 1,571.73 1,571.73 1,571.23 1,571.23 1,103.6K
15:37 1,571.82 1,571.86 1,571.79 1,571.86 459.6K
15:38 1,571.70 1,571.79 1,571.63 1,571.79 765.5K
15:39 1,571.75 1,571.76 1,571.60 1,571.60 765.5K
15:40 1,571.46 1,571.62 1,571.17 1,571.17 1,784.9K
15:41 1,571.26 1,571.53 1,571.26 1,571.53 478.9K
15:42 1,571.60 1,571.64 1,571.34 1,571.36 1,612.5K
15:43 1,571.50 1,571.98 1,571.41 1,571.98 7,820.9K
15:44 1,571.85 1,571.85 1,571.21 1,571.27 8,049.1K
15:45 1,571.13 1,571.35 1,571.13 1,571.35 484.1K
15:46 1,571.47 1,571.69 1,571.31 1,571.31 1,107.3K
15:47 1,571.03 1,571.26 1,570.98 1,571.26 662.4K
15:48 1,571.08 1,571.41 1,571.08 1,571.28 278.0K
15:49 1,571.31 1,571.52 1,571.28 1,571.52 3,216.8K
15:50 1,571.58 1,571.58 1,571.29 1,571.29 735.2K
15:51 1,571.18 1,571.54 1,571.18 1,571.54 590.5K
15:52 1,571.38 1,571.48 1,571.37 1,571.48 804.5K
15:53 1,571.40 1,571.55 1,571.36 1,571.55 522.6K
15:54 1,571.30 1,571.59 1,571.27 1,571.59 341.6K
15:55 1,571.67 1,571.67 1,571.29 1,571.33 946.5K
15:56 1,571.22 1,571.41 1,571.22 1,571.41 1,900.7K
15:57 1,571.46 1,571.68 1,571.46 1,571.68 1,841.4K
15:58 1,571.71 1,571.75 1,571.66 1,571.75 666.9K
15:59 1,571.51 1,571.60 1,571.51 1,571.51 1,719.6K
16:00 1,571.59 1,571.99 1,571.59 1,571.99 771.3K
16:01 1,571.89 1,571.89 1,571.76 1,571.79 346.5K
16:02 1,571.89 1,571.91 1,571.80 1,571.80 780.0K
16:03 1,571.83 1,572.14 1,571.83 1,572.14 683.4K
16:04 1,572.01 1,572.31 1,572.01 1,572.24 289.2K
16:05 1,572.47 1,572.47 1,572.25 1,572.27 595.6K
16:06 1,572.28 1,572.28 1,572.05 1,572.05 2,323.0K
16:07 1,572.04 1,572.14 1,571.98 1,572.14 357.7K
16:08 1,572.12 1,572.25 1,572.06 1,572.25 630.2K
16:09 1,572.02 1,572.37 1,572.02 1,572.35 1,608.5K
16:10 1,572.39 1,572.61 1,572.28 1,572.61 820.3K
16:11 1,572.64 1,572.79 1,572.64 1,572.75 708.9K
16:12 1,572.53 1,572.53 1,572.42 1,572.49 1,447.1K
16:13 1,572.43 1,572.89 1,572.43 1,572.89 2,785.2K
16:14 1,572.72 1,572.72 1,572.34 1,572.34 1,080.1K
16:15 1,572.32 1,572.69 1,572.32 1,572.69 1,763.4K
16:16 1,572.65 1,572.72 1,572.65 1,572.68 1,399.7K
16:17 1,572.74 1,572.74 1,572.43 1,572.46 1,148.7K
16:18 1,572.56 1,572.86 1,572.56 1,572.86 1,069.3K
16:19 1,572.60 1,572.77 1,572.60 1,572.77 1,002.7K
16:20 1,572.77 1,572.79 1,572.74 1,572.79 631.7K
16:21 1,572.96 1,573.08 1,572.85 1,573.08 4,206.0K
16:22 1,573.15 1,573.19 1,573.11 1,573.19 1,131.9K
16:23 1,573.12 1,573.12 1,572.78 1,572.78 2,128.6K
16:24 1,572.64 1,572.76 1,572.64 1,572.65 3,184.5K
16:25 1,572.30 1,572.77 1,572.30 1,572.77 981.0K
16:26 1,572.64 1,572.64 1,572.62 1,572.63 523.2K
16:27 1,572.57 1,572.69 1,572.57 1,572.57 1,004.3K
16:28 1,572.65 1,572.80 1,572.65 1,572.79 1,453.1K
16:29 1,572.83 1,572.83 1,572.69 1,572.79 2,401.7K
16:30 1,572.75 1,572.91 1,572.75 1,572.91 1,529.7K
16:31 1,572.90 1,572.99 1,572.76 1,572.76 1,488.3K
16:32 1,572.92 1,573.04 1,572.92 1,573.04 1,429.4K
16:33 1,573.02 1,573.19 1,573.02 1,573.19 409.9K
16:34 1,573.07 1,573.25 1,573.00 1,573.00 441.0K
16:35 1,573.06 1,573.06 1,572.91 1,572.91 380.6K
16:36 1,572.78 1,573.33 1,572.78 1,573.33 533.1K
16:37 1,573.31 1,573.31 1,573.22 1,573.22 769.1K
16:38 1,573.25 1,573.25 1,573.07 1,573.07 1,328.2K
16:39 1,573.11 1,573.29 1,573.11 1,573.28 1,419.7K
16:40 1,573.33 1,573.61 1,573.33 1,573.61 1,492.1K
16:41 1,573.69 1,573.85 1,573.47 1,573.85 1,786.3K
16:42 1,573.96 1,573.96 1,573.68 1,573.68 1,140.0K
16:43 1,573.81 1,573.81 1,573.59 1,573.59 740.3K
16:44 1,573.67 1,573.67 1,573.43 1,573.46 987.7K
16:45 1,573.44 1,573.76 1,573.44 1,573.76 413.9K
16:46 1,573.93 1,574.15 1,573.93 1,574.15 3,762.1K
16:47 1,574.17 1,574.17 1,573.95 1,574.11 1,361.1K
16:48 1,574.06 1,574.17 1,574.06 1,574.06 821.6K
16:49 1,574.30 1,574.42 1,574.19 1,574.19 1,368.4K
16:50 1,574.22 1,574.50 1,574.22 1,574.50 376.3K
16:51 1,574.40 1,574.56 1,574.40 1,574.47 1,327.1K
16:52 1,574.41 1,574.78 1,574.41 1,574.78 2,520.9K
16:53 1,574.71 1,574.81 1,574.31 1,574.31 1,303.5K
16:54 1,574.20 1,574.25 1,574.20 1,574.22 2,158.6K
16:55 1,574.41 1,574.51 1,574.41 1,574.47 2,298.9K
16:56 1,574.49 1,574.90 1,574.49 1,574.90 1,591.3K
16:57 1,574.83 1,574.83 1,574.51 1,574.76 1,278.7K
16:58 1,574.75 1,575.04 1,574.75 1,575.04 2,724.3K
16:59 1,575.01 1,575.15 1,574.79 1,574.79 3,283.1K
17:00 1,574.91 1,575.18 1,574.91 1,575.10 4,864.9K
17:01 1,575.06 1,575.06 1,574.52 1,574.52 1,813.2K
17:02 1,574.43 1,574.78 1,574.39 1,574.78 1,464.0K
17:03 1,574.66 1,574.94 1,574.63 1,574.63 1,408.5K
17:04 1,574.66 1,575.17 1,574.66 1,575.17 17,166.3K
17:05 1,575.34 1,575.47 1,575.34 1,575.36 1,354.6K
17:06 1,575.32 1,575.62 1,575.32 1,575.55 3,147.2K
17:07 1,575.64 1,575.69 1,575.56 1,575.56 1,074.1K
17:08 1,575.61 1,575.61 1,575.32 1,575.39 1,245.8K
17:09 1,575.82 1,575.83 1,575.65 1,575.83 1,210.3K
17:10 1,575.62 1,575.87 1,575.62 1,575.87 1,016.9K
17:11 1,575.59 1,575.90 1,575.59 1,575.90 3,700.5K
17:12 1,575.98 1,576.10 1,575.92 1,576.10 2,349.3K
17:13 1,576.13 1,576.31 1,575.96 1,576.31 609.2K
17:14 1,576.26 1,576.26 1,575.86 1,575.86 1,748.4K
17:15 1,575.90 1,576.67 1,575.90 1,576.67 12,605.3K
17:16 1,576.71 1,576.73 1,576.64 1,576.73 3,724.2K
17:17 1,577.11 1,577.11 1,576.78 1,576.78 3,718.2K
17:18 1,576.66 1,576.78 1,576.52 1,576.78 679.8K
17:19 1,576.16 1,576.31 1,576.16 1,576.31 1,593.4K
17:20 1,576.41 1,576.55 1,576.41 1,576.46 2,016.6K
17:21 1,576.73 1,576.73 1,576.47 1,576.55 1,792.6K
17:22 1,576.46 1,576.60 1,576.38 1,576.38 1,337.7K
17:23 1,576.48 1,576.68 1,576.46 1,576.60 1,016.2K
17:24 1,576.61 1,576.61 1,576.54 1,576.54 1,694.1K
17:25 1,576.45 1,576.75 1,576.45 1,576.67 2,148.0K
17:26 1,576.88 1,576.98 1,576.82 1,576.82 317.3K
17:27 1,577.09 1,577.09 1,576.89 1,577.08 850.1K
17:28 1,577.08 1,577.08 1,576.91 1,576.91 1,799.0K
17:29 1,576.91 1,576.95 1,576.65 1,576.81 1,541.9K
17:30 1,576.65 1,576.74 1,576.65 1,576.74 2,239.1K
17:31 1,576.51 1,576.51 1,576.04 1,576.21 6,368.4K
17:32 1,575.76 1,576.27 1,575.76 1,576.15 3,721.0K
17:33 1,576.17 1,576.17 1,575.64 1,575.65 2,523.9K
17:34 1,575.65 1,575.78 1,575.58 1,575.58 2,047.9K
17:35 1,575.38 1,575.67 1,575.38 1,575.54 822.5K
17:36 1,575.44 1,575.47 1,575.26 1,575.26 477.6K
17:37 1,575.16 1,575.23 1,575.11 1,575.11 1,791.8K
17:38 1,575.24 1,575.24 1,575.11 1,575.11 1,453.6K
17:39 1,575.22 1,575.42 1,575.13 1,575.32 947.9K
17:40 1,574.90 1,574.91 1,574.83 1,574.83 2,085.0K
17:41 1,575.14 1,575.32 1,575.09 1,575.32 3,439.9K
17:42 1,575.34 1,575.34 1,575.10 1,575.12 921.9K
17:43 1,575.13 1,575.22 1,575.13 1,575.22 4,708.4K
17:44 1,575.15 1,575.38 1,575.10 1,575.38 1,103.6K
17:45 1,575.36 1,575.66 1,575.36 1,575.66 1,160.1K
17:46 1,575.51 1,575.59 1,575.46 1,575.59 1,971.1K
17:47 1,575.54 1,575.54 1,575.26 1,575.30 1,069.5K
17:48 1,575.49 1,576.21 1,575.49 1,576.21 1,888.5K
17:49 1,576.17 1,576.20 1,576.17 1,576.20 640.6K
17:50 1,576.10 1,576.35 1,576.10 1,576.25 1,924.1K
17:51 1,576.28 1,576.47 1,576.26 1,576.26 1,656.6K
17:52 1,576.56 1,576.62 1,576.46 1,576.62 2,144.1K
17:53 1,576.52 1,576.66 1,576.52 1,576.55 774.1K
17:54 1,576.41 1,576.43 1,576.09 1,576.09 1,244.9K
17:55 1,576.35 1,576.35 1,576.04 1,576.16 1,214.3K
17:56 1,576.44 1,576.44 1,576.16 1,576.16 2,558.4K
17:57 1,576.36 1,576.69 1,576.20 1,576.69 2,197.0K
17:58 1,576.56 1,576.74 1,576.52 1,576.74 2,204.5K
17:59 1,576.46 1,576.68 1,576.33 1,576.33 1,041.8K
18:00 1,576.18 1,576.28 1,576.10 1,576.10 877.6K
18:01 1,576.37 1,576.37 1,576.19 1,576.19 1,123.6K
18:02 1,575.83 1,575.83 1,575.70 1,575.70 2,477.3K
18:03 1,575.58 1,575.58 1,575.16 1,575.16 1,625.4K
18:04 1,575.28 1,575.66 1,575.28 1,575.48 1,570.4K
18:05 1,575.49 1,575.62 1,575.38 1,575.62 603.8K
18:06 1,575.50 1,575.60 1,575.47 1,575.60 868.8K
18:07 1,575.91 1,576.50 1,575.91 1,576.50 12,385.3K
18:08 1,576.59 1,576.82 1,576.59 1,576.79 798.2K
18:09 1,576.67 1,576.67 1,576.43 1,576.65 4,994.7K
18:10 1,576.98 1,577.52 1,576.93 1,577.52 11,566.3K
18:11 1,577.41 1,577.67 1,577.41 1,577.59 6,341.4K
18:12 1,577.81 1,578.06 1,577.81 1,578.04 2,647.0K
18:13 1,577.80 1,577.89 1,577.80 1,577.86 3,635.6K
18:14 1,577.73 1,577.93 1,577.64 1,577.93 11,432.4K
18:15 1,577.81 1,577.98 1,577.81 1,577.85 3,052.7K
18:16 1,577.64 1,577.74 1,577.45 1,577.45 1,076.8K
18:17 1,577.53 1,577.65 1,577.44 1,577.65 2,651.7K
18:18 1,577.71 1,577.72 1,577.60 1,577.63 3,884.8K
18:19 1,577.66 1,577.66 1,577.18 1,577.47 6,339.0K
18:20 1,577.40 1,578.07 1,577.40 1,578.07 2,897.0K
18:21 1,577.94 1,577.94 1,577.59 1,577.59 1,663.5K
18:22 1,577.62 1,577.65 1,577.52 1,577.65 908.3K
18:23 1,577.70 1,578.00 1,577.70 1,578.00 2,869.6K
18:24 1,578.13 1,578.14 1,577.93 1,578.14 246.7K
18:25 1,577.99 1,578.12 1,577.99 1,578.12 1,643.1K
18:26 1,578.25 1,578.25 1,578.00 1,578.12 1,051.8K
18:27 1,577.88 1,577.88 1,577.34 1,577.34 5,675.6K
18:28 1,577.40 1,577.69 1,577.39 1,577.69 3,968.1K
18:29 1,577.55 1,577.70 1,577.55 1,577.70 3,859.8K
18:30 1,577.81 1,577.81 1,577.36 1,577.36 2,640.9K
18:31 1,577.35 1,577.75 1,577.35 1,577.62 2,807.4K
18:32 1,577.47 1,577.47 1,576.87 1,576.92 2,197.2K
18:33 1,576.93 1,577.72 1,576.93 1,577.62 6,873.6K
18:34 1,577.99 1,578.11 1,577.66 1,578.11 2,403.2K
18:35 1,577.85 1,577.85 1,577.83 1,577.83 835.1K
18:36 1,578.08 1,578.08 1,577.72 1,577.99 2,054.5K
18:37 1,577.71 1,577.71 1,577.14 1,577.29 1,403.2K
18:38 1,577.30 1,577.30 1,576.80 1,577.20 1,460.5K
18:39 1,577.26 1,577.54 1,577.26 1,577.54 1,461.8K
18:40 1,577.69 1,577.69 1,577.69 1,577.69 54.6K
18:51 1,577.84 1,577.84 1,577.84 1,577.84 1,238.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available