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 1,583.01 1,583.01 1,582.29 1,582.29 792.6K
09:51 1,583.60 1,583.64 1,583.44 1,583.44 255.8K
09:52 1,583.37 1,584.17 1,583.37 1,584.15 1,030.4K
09:53 1,584.15 1,584.15 1,583.75 1,583.75 451.2K
09:54 1,583.74 1,583.74 1,583.55 1,583.74 2,893.4K
09:55 1,583.80 1,583.90 1,583.72 1,583.72 46.0K
09:56 1,583.68 1,584.04 1,583.68 1,584.04 2,199.4K
09:57 1,584.00 1,584.00 1,583.27 1,583.27 488.5K
09:58 1,583.20 1,583.37 1,583.20 1,583.30 160.5K
09:59 1,583.65 1,583.67 1,583.49 1,583.49 837.7K
10:00 1,583.71 1,584.14 1,583.71 1,584.14 572.0K
10:01 1,584.29 1,584.29 1,583.91 1,584.21 3,787.7K
10:02 1,584.39 1,584.63 1,584.03 1,584.63 1,730.3K
10:03 1,584.58 1,584.58 1,583.98 1,583.98 2,396.5K
10:04 1,584.06 1,584.06 1,583.43 1,583.43 3,129.5K
10:05 1,583.38 1,583.53 1,583.34 1,583.45 2,826.1K
10:06 1,583.38 1,583.60 1,583.37 1,583.52 2,082.7K
10:07 1,583.07 1,583.07 1,582.45 1,582.45 1,979.9K
10:08 1,582.52 1,582.70 1,582.31 1,582.70 1,473.4K
10:09 1,582.19 1,582.43 1,582.12 1,582.43 941.2K
10:10 1,582.43 1,582.43 1,581.90 1,581.90 1,690.7K
10:11 1,582.02 1,582.04 1,582.00 1,582.00 699.3K
10:12 1,581.26 1,581.27 1,581.14 1,581.15 2,704.4K
10:13 1,580.92 1,580.92 1,580.63 1,580.63 1,723.8K
10:14 1,580.66 1,580.95 1,580.61 1,580.61 2,307.2K
10:15 1,580.49 1,581.10 1,580.49 1,580.85 1,311.8K
10:16 1,580.63 1,580.66 1,580.36 1,580.36 2,144.9K
10:17 1,580.29 1,580.29 1,580.14 1,580.18 2,076.3K
10:18 1,580.14 1,580.14 1,579.68 1,579.68 1,068.0K
10:19 1,579.53 1,579.53 1,578.11 1,578.11 10,741.2K
10:20 1,578.32 1,578.71 1,578.29 1,578.71 6,705.8K
10:21 1,578.79 1,578.79 1,578.40 1,578.79 929.0K
10:22 1,578.49 1,579.06 1,578.41 1,579.06 2,151.7K
10:23 1,579.20 1,579.64 1,579.20 1,579.64 4,430.3K
10:24 1,579.93 1,580.62 1,579.93 1,580.62 2,392.2K
10:25 1,580.99 1,580.99 1,580.74 1,580.91 1,189.6K
10:26 1,581.56 1,581.66 1,581.39 1,581.39 1,993.1K
10:27 1,581.94 1,582.03 1,581.94 1,582.03 4,872.2K
10:28 1,581.83 1,582.07 1,581.83 1,582.02 4,355.0K
10:29 1,581.74 1,581.74 1,581.46 1,581.48 965.8K
10:30 1,581.42 1,581.48 1,581.22 1,581.22 2,381.6K
10:31 1,581.34 1,581.34 1,581.23 1,581.23 269.9K
10:32 1,581.23 1,581.31 1,581.17 1,581.19 580.6K
10:33 1,581.10 1,581.10 1,580.62 1,580.62 1,668.3K
10:34 1,580.50 1,581.01 1,580.50 1,580.53 2,487.0K
10:35 1,580.56 1,580.57 1,580.40 1,580.57 884.6K
10:36 1,580.69 1,580.69 1,580.26 1,580.26 2,507.0K
10:37 1,580.25 1,580.36 1,580.25 1,580.28 3,186.0K
10:38 1,580.19 1,580.19 1,579.55 1,579.55 1,223.1K
10:39 1,579.70 1,579.70 1,579.48 1,579.64 1,861.3K
10:40 1,579.49 1,580.01 1,579.49 1,580.01 877.5K
10:41 1,579.93 1,580.18 1,579.93 1,580.10 2,093.7K
10:42 1,579.83 1,579.88 1,579.75 1,579.88 791.1K
10:43 1,579.77 1,579.81 1,579.76 1,579.81 1,157.8K
10:44 1,579.90 1,580.44 1,579.86 1,580.44 3,089.2K
10:45 1,580.32 1,581.13 1,580.32 1,580.46 17,697.6K
10:46 1,580.70 1,580.75 1,580.59 1,580.59 4,105.4K
10:47 1,580.73 1,580.77 1,580.56 1,580.60 4,453.6K
10:48 1,580.65 1,580.94 1,580.51 1,580.94 10,803.7K
10:49 1,581.30 1,581.43 1,580.92 1,581.24 2,021.6K
10:50 1,581.06 1,581.30 1,581.06 1,581.18 2,267.6K
10:51 1,581.33 1,581.33 1,581.05 1,581.05 1,561.5K
10:52 1,580.95 1,581.30 1,580.73 1,581.30 1,916.3K
10:53 1,581.52 1,581.52 1,580.99 1,581.11 2,486.9K
10:54 1,580.87 1,580.99 1,580.80 1,580.80 1,573.8K
10:55 1,580.95 1,580.95 1,580.46 1,580.46 5,374.9K
10:56 1,580.74 1,580.74 1,580.18 1,580.22 2,106.6K
10:57 1,580.26 1,580.26 1,579.98 1,580.05 6,068.3K
10:58 1,579.92 1,580.37 1,579.92 1,580.30 4,674.9K
10:59 1,580.40 1,581.24 1,580.40 1,581.15 8,701.7K
11:00 1,581.09 1,581.23 1,581.04 1,581.11 4,468.6K
11:01 1,581.18 1,581.31 1,581.18 1,581.27 3,583.4K
11:02 1,581.14 1,581.23 1,580.99 1,581.22 1,758.5K
11:03 1,581.00 1,581.55 1,581.00 1,581.55 5,874.3K
11:04 1,581.51 1,582.34 1,581.51 1,582.10 2,167.1K
11:05 1,582.16 1,582.16 1,581.64 1,581.86 2,837.6K
11:06 1,581.89 1,583.50 1,581.89 1,583.50 11,008.2K
11:07 1,583.79 1,584.23 1,583.37 1,583.37 6,085.7K
11:08 1,583.55 1,583.55 1,583.23 1,583.25 2,839.0K
11:09 1,583.35 1,583.35 1,583.12 1,583.13 880.4K
11:10 1,583.25 1,583.47 1,583.25 1,583.47 409.6K
11:11 1,583.50 1,583.87 1,583.50 1,583.77 1,824.3K
11:12 1,584.04 1,584.04 1,583.85 1,583.96 1,217.5K
11:13 1,584.12 1,584.12 1,583.72 1,583.72 1,806.4K
11:14 1,583.38 1,583.98 1,583.38 1,583.98 1,777.8K
11:15 1,583.93 1,584.04 1,583.93 1,584.04 4,692.0K
11:16 1,583.85 1,584.40 1,583.85 1,584.40 1,396.7K
11:17 1,584.45 1,584.78 1,584.45 1,584.78 1,257.4K
11:18 1,585.00 1,585.00 1,584.38 1,584.46 2,728.6K
11:19 1,583.67 1,583.77 1,583.50 1,583.77 2,964.2K
11:20 1,583.83 1,583.88 1,583.23 1,583.88 11,534.9K
11:21 1,583.88 1,583.88 1,582.77 1,582.77 7,795.4K
11:22 1,583.08 1,583.08 1,582.57 1,582.58 5,870.9K
11:23 1,582.83 1,582.83 1,582.35 1,582.41 1,503.5K
11:24 1,583.51 1,583.63 1,583.42 1,583.55 1,273.5K
11:25 1,583.44 1,583.44 1,583.16 1,583.32 1,218.9K
11:26 1,583.65 1,584.09 1,583.65 1,584.09 951.6K
11:27 1,584.13 1,584.19 1,584.05 1,584.14 751.0K
11:28 1,584.25 1,584.37 1,584.15 1,584.15 7,247.5K
11:29 1,584.24 1,584.24 1,583.76 1,583.76 13,509.2K
11:30 1,583.89 1,584.00 1,583.51 1,583.51 11,465.5K
11:31 1,583.67 1,583.67 1,583.34 1,583.34 1,437.9K
11:32 1,583.26 1,583.26 1,582.98 1,583.07 523.0K
11:33 1,583.03 1,583.24 1,583.00 1,583.24 829.1K
11:34 1,583.30 1,583.46 1,583.23 1,583.23 1,017.3K
11:35 1,583.14 1,583.25 1,582.77 1,582.86 948.9K
11:36 1,583.03 1,583.03 1,582.60 1,582.60 1,106.2K
11:37 1,582.47 1,582.54 1,582.47 1,582.47 1,452.5K
11:38 1,582.55 1,583.02 1,582.55 1,583.02 325.0K
11:39 1,582.97 1,582.97 1,582.37 1,582.37 1,062.1K
11:40 1,582.50 1,582.50 1,582.19 1,582.25 1,280.4K
11:41 1,582.25 1,582.25 1,582.21 1,582.23 831.2K
11:42 1,582.15 1,582.40 1,582.03 1,582.03 873.7K
11:43 1,581.70 1,581.70 1,581.15 1,581.15 6,762.6K
11:44 1,581.21 1,581.21 1,580.70 1,580.70 8,335.1K
11:45 1,580.47 1,580.47 1,580.06 1,580.26 8,817.2K
11:46 1,580.25 1,580.49 1,580.25 1,580.49 784.0K
11:47 1,580.88 1,581.16 1,580.88 1,581.09 2,188.0K
11:48 1,581.22 1,581.22 1,581.01 1,581.01 441.7K
11:49 1,580.95 1,581.14 1,580.95 1,580.99 474.8K
11:50 1,580.86 1,580.86 1,580.45 1,580.48 1,208.2K
11:51 1,580.42 1,580.52 1,580.40 1,580.51 448.6K
11:52 1,580.70 1,580.70 1,580.25 1,580.25 675.2K
11:53 1,580.49 1,580.49 1,579.89 1,579.89 2,845.2K
11:54 1,580.30 1,580.33 1,580.20 1,580.33 1,997.9K
11:55 1,580.31 1,580.36 1,580.06 1,580.06 853.4K
11:56 1,580.61 1,581.43 1,580.61 1,581.43 1,841.1K
11:57 1,581.25 1,581.62 1,581.25 1,581.62 2,222.3K
11:58 1,581.42 1,581.67 1,581.27 1,581.61 773.8K
11:59 1,581.58 1,581.63 1,581.53 1,581.63 394.2K
12:00 1,581.39 1,581.39 1,580.60 1,580.99 796.1K
12:01 1,580.62 1,580.65 1,580.23 1,580.23 418.8K
12:02 1,580.00 1,580.04 1,579.82 1,579.82 677.5K
12:03 1,579.84 1,579.84 1,579.74 1,579.74 579.4K
12:04 1,579.34 1,579.80 1,579.34 1,579.61 1,878.0K
12:05 1,579.27 1,579.60 1,579.27 1,579.60 778.0K
12:06 1,578.80 1,578.80 1,578.41 1,578.65 6,273.1K
12:07 1,578.66 1,578.84 1,578.66 1,578.84 4,881.6K
12:08 1,578.82 1,579.09 1,578.63 1,579.09 239.2K
12:09 1,579.04 1,579.04 1,578.93 1,579.04 739.1K
12:10 1,579.04 1,579.33 1,579.04 1,579.33 1,001.5K
12:11 1,579.44 1,579.65 1,579.35 1,579.65 1,312.0K
12:12 1,579.34 1,579.65 1,579.34 1,579.65 5,973.2K
12:13 1,579.69 1,579.76 1,579.63 1,579.76 402.7K
12:14 1,579.79 1,579.98 1,579.79 1,579.98 1,739.1K
12:15 1,580.41 1,580.42 1,580.19 1,580.42 1,508.4K
12:16 1,580.29 1,580.29 1,579.55 1,579.94 2,758.6K
12:17 1,579.82 1,580.09 1,579.82 1,580.09 1,037.5K
12:18 1,580.00 1,580.00 1,579.49 1,579.73 1,123.8K
12:19 1,579.63 1,579.84 1,579.53 1,579.60 1,270.3K
12:20 1,579.64 1,579.68 1,579.42 1,579.68 1,745.5K
12:21 1,579.97 1,580.02 1,579.93 1,580.02 1,191.2K
12:22 1,579.90 1,580.57 1,579.90 1,580.57 1,829.8K
12:23 1,580.38 1,580.48 1,580.33 1,580.48 1,142.5K
12:24 1,580.28 1,580.29 1,580.12 1,580.12 833.7K
12:25 1,580.32 1,580.39 1,580.03 1,580.39 2,102.4K
12:26 1,580.50 1,580.63 1,580.49 1,580.58 1,549.0K
12:27 1,580.45 1,580.45 1,579.97 1,579.97 1,082.9K
12:28 1,579.94 1,579.94 1,579.83 1,579.88 886.1K
12:29 1,580.00 1,580.00 1,579.90 1,579.90 417.6K
12:30 1,579.66 1,579.76 1,579.46 1,579.66 2,726.2K
12:31 1,579.48 1,579.98 1,579.48 1,579.70 710.7K
12:32 1,579.65 1,579.65 1,579.51 1,579.56 1,669.7K
12:33 1,579.43 1,579.55 1,579.43 1,579.55 1,497.1K
12:34 1,579.72 1,579.72 1,579.53 1,579.68 937.9K
12:35 1,579.65 1,580.16 1,579.65 1,580.16 1,140.9K
12:36 1,580.23 1,580.48 1,580.13 1,580.13 1,238.2K
12:37 1,580.29 1,580.39 1,580.24 1,580.37 1,282.3K
12:38 1,580.37 1,580.47 1,580.37 1,580.46 543.2K
12:39 1,580.48 1,580.50 1,580.34 1,580.46 1,723.5K
12:40 1,580.25 1,580.63 1,580.25 1,580.56 710.5K
12:41 1,580.50 1,580.50 1,580.26 1,580.26 233.8K
12:42 1,580.17 1,580.72 1,580.17 1,580.67 2,947.3K
12:43 1,580.62 1,580.93 1,580.62 1,580.78 2,285.7K
12:44 1,580.78 1,580.89 1,580.68 1,580.89 978.0K
12:45 1,580.77 1,581.13 1,580.77 1,581.13 1,148.0K
12:46 1,581.07 1,581.41 1,581.07 1,581.25 1,317.0K
12:47 1,581.32 1,581.32 1,581.21 1,581.30 3,784.8K
12:48 1,581.49 1,581.97 1,581.49 1,581.97 3,612.5K
12:49 1,581.90 1,582.06 1,581.86 1,582.06 1,090.9K
12:50 1,582.07 1,582.62 1,582.07 1,582.62 2,380.4K
12:51 1,583.28 1,583.36 1,583.28 1,583.29 3,740.1K
12:52 1,583.44 1,583.74 1,583.44 1,583.74 1,911.0K
12:53 1,583.49 1,583.67 1,583.44 1,583.67 1,746.2K
12:54 1,583.65 1,583.77 1,583.53 1,583.77 1,405.8K
12:55 1,583.53 1,583.76 1,583.45 1,583.52 1,270.5K
12:56 1,583.51 1,583.54 1,583.36 1,583.36 1,814.7K
12:57 1,583.41 1,583.54 1,583.16 1,583.16 875.3K
12:58 1,583.01 1,583.05 1,582.76 1,583.05 1,219.0K
12:59 1,583.05 1,583.12 1,583.05 1,583.08 1,153.3K
13:00 1,583.11 1,583.41 1,583.11 1,583.41 4,102.2K
13:01 1,583.63 1,583.72 1,583.63 1,583.72 908.1K
13:02 1,583.50 1,583.50 1,583.01 1,583.01 4,094.1K
13:03 1,582.95 1,582.95 1,582.82 1,582.82 9,449.2K
13:04 1,582.71 1,582.71 1,582.30 1,582.30 1,715.7K
13:05 1,582.52 1,582.52 1,582.08 1,582.08 1,827.4K
13:06 1,582.08 1,582.74 1,581.97 1,582.74 1,139.5K
13:07 1,582.85 1,583.03 1,582.55 1,583.03 953.8K
13:08 1,583.08 1,583.46 1,582.98 1,583.46 1,443.5K
13:09 1,582.95 1,582.98 1,582.86 1,582.86 1,273.6K
13:10 1,582.94 1,583.55 1,582.94 1,583.55 1,641.8K
13:11 1,583.44 1,583.53 1,583.33 1,583.53 1,371.7K
13:12 1,583.32 1,583.55 1,583.23 1,583.55 1,894.9K
13:13 1,583.28 1,583.33 1,583.20 1,583.20 801.9K
13:14 1,583.26 1,583.50 1,583.26 1,583.48 501.1K
13:15 1,583.48 1,583.53 1,583.39 1,583.39 714.3K
13:16 1,582.74 1,583.16 1,582.74 1,583.16 2,155.9K
13:17 1,583.31 1,583.54 1,583.11 1,583.11 4,540.3K
13:18 1,583.09 1,583.68 1,583.09 1,583.39 2,713.6K
13:19 1,583.43 1,583.66 1,583.33 1,583.33 1,060.4K
13:20 1,583.79 1,583.99 1,583.79 1,583.93 2,008.4K
13:21 1,584.29 1,584.29 1,583.66 1,583.66 1,202.2K
13:22 1,583.86 1,584.16 1,583.86 1,584.16 4,113.3K
13:23 1,583.98 1,583.98 1,583.59 1,583.91 6,150.3K
13:24 1,584.59 1,584.59 1,583.98 1,583.98 3,223.9K
13:25 1,584.43 1,584.43 1,584.05 1,584.26 497.0K
13:26 1,584.10 1,584.19 1,583.80 1,583.80 4,671.7K
13:27 1,584.02 1,584.06 1,583.87 1,583.89 639.4K
13:28 1,584.01 1,584.32 1,584.01 1,584.04 1,764.9K
13:29 1,583.66 1,583.92 1,583.66 1,583.70 1,825.6K
13:30 1,584.04 1,584.16 1,583.64 1,583.64 3,089.9K
13:31 1,583.57 1,583.68 1,583.24 1,583.68 2,607.3K
13:32 1,583.62 1,584.03 1,583.62 1,584.03 526.0K
13:33 1,584.11 1,584.17 1,583.73 1,584.17 2,170.0K
13:34 1,584.17 1,584.17 1,583.90 1,583.92 1,863.5K
13:35 1,584.15 1,584.15 1,583.93 1,584.04 1,285.7K
13:36 1,584.19 1,584.81 1,584.11 1,584.81 19,352.8K
13:37 1,584.78 1,585.17 1,584.78 1,585.17 5,065.8K
13:38 1,585.85 1,586.76 1,585.85 1,586.76 8,292.0K
13:39 1,586.84 1,587.18 1,586.84 1,587.02 6,943.4K
13:40 1,587.16 1,587.23 1,586.42 1,586.42 2,886.5K
13:41 1,586.18 1,586.65 1,585.59 1,585.59 4,619.8K
13:42 1,585.63 1,585.92 1,585.56 1,585.76 2,519.6K
13:43 1,585.84 1,586.21 1,585.84 1,585.99 2,946.3K
13:44 1,586.20 1,586.49 1,586.11 1,586.49 4,425.0K
13:45 1,586.57 1,586.62 1,586.57 1,586.62 3,755.6K
13:46 1,586.85 1,587.04 1,586.51 1,586.51 2,621.8K
13:47 1,587.08 1,587.08 1,586.58 1,587.02 2,520.9K
13:48 1,587.20 1,587.50 1,587.20 1,587.41 3,004.2K
13:49 1,587.45 1,587.50 1,587.29 1,587.50 3,980.3K
13:50 1,587.13 1,587.41 1,587.03 1,587.11 2,135.6K
13:51 1,587.14 1,587.23 1,586.94 1,587.03 1,916.7K
13:52 1,587.02 1,587.35 1,587.02 1,587.24 1,109.5K
13:53 1,587.36 1,587.36 1,586.75 1,586.75 2,492.3K
13:54 1,586.75 1,587.04 1,586.75 1,587.02 798.0K
13:55 1,587.01 1,587.01 1,586.83 1,586.83 1,749.7K
13:56 1,586.86 1,587.12 1,586.86 1,587.12 1,391.7K
13:57 1,586.94 1,586.98 1,586.87 1,586.87 5,186.4K
13:58 1,586.74 1,586.78 1,586.37 1,586.37 1,640.2K
13:59 1,586.96 1,586.99 1,586.95 1,586.95 2,362.1K
14:00 1,586.73 1,586.80 1,586.52 1,586.80 1,536.5K
14:01 1,586.64 1,586.74 1,586.59 1,586.59 711.9K
14:02 1,586.61 1,586.61 1,586.25 1,586.25 1,034.7K
14:03 1,586.16 1,586.16 1,585.95 1,585.99 1,157.8K
14:04 1,586.02 1,586.03 1,585.80 1,585.80 601.5K
14:05 1,585.86 1,585.97 1,585.65 1,585.65 842.7K
14:06 1,585.75 1,585.75 1,585.47 1,585.70 1,541.0K
14:07 1,585.84 1,585.84 1,585.30 1,585.30 1,986.9K
14:08 1,585.17 1,585.63 1,585.17 1,585.54 1,272.0K
14:09 1,585.56 1,585.56 1,585.09 1,585.09 521.5K
14:10 1,585.34 1,585.34 1,585.11 1,585.19 1,091.7K
14:11 1,585.27 1,585.64 1,585.27 1,585.64 4,589.8K
14:12 1,585.68 1,586.36 1,585.68 1,586.36 1,339.2K
14:13 1,586.33 1,586.69 1,586.33 1,586.69 1,518.1K
14:14 1,586.46 1,586.50 1,586.28 1,586.50 886.4K
14:15 1,586.39 1,586.57 1,586.39 1,586.46 914.6K
14:16 1,586.74 1,586.74 1,586.55 1,586.55 1,135.3K
14:17 1,586.55 1,586.59 1,586.54 1,586.54 760.3K
14:18 1,586.64 1,586.64 1,586.63 1,586.63 1,089.9K
14:19 1,586.43 1,586.57 1,586.39 1,586.57 424.3K
14:20 1,586.66 1,586.66 1,586.31 1,586.32 914.0K
14:21 1,586.43 1,586.43 1,585.87 1,585.87 1,623.2K
14:22 1,586.09 1,586.09 1,585.99 1,586.08 1,637.4K
14:23 1,585.81 1,585.94 1,585.71 1,585.94 1,075.2K
14:24 1,585.90 1,586.16 1,585.82 1,586.16 1,262.4K
14:25 1,586.07 1,586.37 1,586.03 1,586.37 1,195.4K
14:26 1,586.37 1,586.50 1,586.21 1,586.26 1,095.0K
14:27 1,586.26 1,586.26 1,586.25 1,586.25 228.2K
14:28 1,586.39 1,586.44 1,586.20 1,586.20 408.3K
14:29 1,586.25 1,586.28 1,586.14 1,586.14 1,365.7K
14:30 1,585.94 1,586.38 1,585.94 1,586.38 1,530.6K
14:31 1,586.11 1,586.11 1,585.82 1,585.82 739.4K
14:32 1,586.47 1,586.52 1,586.17 1,586.52 1,003.1K
14:33 1,586.38 1,586.56 1,586.28 1,586.44 709.5K
14:34 1,586.39 1,586.73 1,586.39 1,586.66 301.1K
14:35 1,586.68 1,586.68 1,586.41 1,586.53 1,543.5K
14:36 1,586.52 1,586.52 1,586.36 1,586.36 1,023.6K
14:37 1,586.21 1,586.87 1,586.21 1,586.87 23,799.1K
14:38 1,586.19 1,586.19 1,585.72 1,585.72 4,182.5K
14:39 1,585.47 1,585.47 1,585.09 1,585.13 5,990.9K
14:40 1,585.36 1,585.36 1,584.99 1,585.02 987.3K
14:41 1,584.96 1,585.34 1,584.96 1,585.34 1,784.5K
14:42 1,585.41 1,585.41 1,585.06 1,585.06 3,014.4K
14:43 1,585.20 1,585.22 1,585.06 1,585.06 1,288.1K
14:44 1,585.05 1,585.37 1,585.05 1,585.37 1,622.9K
14:45 1,585.40 1,585.42 1,584.89 1,584.89 1,097.9K
14:46 1,584.68 1,585.05 1,584.68 1,585.05 803.0K
14:47 1,585.31 1,585.31 1,585.13 1,585.13 290.9K
14:48 1,585.09 1,585.57 1,585.09 1,585.57 588.5K
14:49 1,585.50 1,585.55 1,585.23 1,585.23 1,342.3K
14:50 1,585.25 1,585.25 1,585.09 1,585.09 441.1K
14:51 1,585.08 1,585.37 1,585.08 1,585.31 835.6K
14:52 1,585.36 1,585.36 1,585.14 1,585.14 577.1K
14:53 1,585.14 1,585.16 1,584.78 1,585.16 5,847.8K
14:54 1,584.49 1,584.71 1,584.49 1,584.71 2,163.6K
14:55 1,584.84 1,584.93 1,584.57 1,584.93 1,514.3K
14:56 1,585.24 1,585.28 1,584.87 1,585.12 1,252.8K
14:57 1,584.69 1,585.10 1,584.58 1,585.10 3,541.2K
14:58 1,585.13 1,585.52 1,585.11 1,585.52 389.4K
14:59 1,585.64 1,585.66 1,585.59 1,585.66 683.9K
15:00 1,585.38 1,585.38 1,585.29 1,585.38 2,535.1K
15:01 1,585.25 1,585.36 1,585.20 1,585.20 474.1K
15:02 1,585.18 1,585.21 1,585.18 1,585.18 568.8K
15:03 1,584.74 1,584.93 1,584.74 1,584.92 608.0K
15:04 1,584.77 1,584.77 1,584.62 1,584.71 586.0K
15:05 1,584.64 1,584.64 1,584.56 1,584.62 856.6K
15:06 1,584.19 1,584.19 1,583.96 1,583.98 2,476.7K
15:07 1,583.92 1,583.92 1,583.29 1,583.29 2,263.6K
15:08 1,583.17 1,583.36 1,583.17 1,583.36 1,755.6K
15:09 1,583.56 1,583.89 1,583.45 1,583.89 425.4K
15:10 1,583.65 1,583.69 1,583.64 1,583.64 157.7K
15:11 1,583.62 1,583.70 1,583.62 1,583.70 5,407.2K
15:12 1,583.76 1,583.97 1,583.69 1,583.81 1,526.4K
15:13 1,583.81 1,584.42 1,583.81 1,584.40 11,977.0K
15:14 1,584.31 1,584.79 1,584.31 1,584.79 2,589.3K
15:15 1,584.50 1,584.63 1,584.46 1,584.63 3,879.5K
15:16 1,584.71 1,584.77 1,584.50 1,584.50 9,081.4K
15:17 1,584.35 1,584.75 1,584.35 1,584.74 2,640.9K
15:18 1,584.97 1,585.29 1,584.97 1,585.29 521.1K
15:19 1,585.55 1,585.88 1,585.55 1,585.71 2,599.0K
15:20 1,585.99 1,586.15 1,585.91 1,586.15 2,970.5K
15:21 1,586.65 1,586.68 1,586.53 1,586.67 1,882.5K
15:22 1,586.52 1,586.69 1,586.38 1,586.69 3,678.2K
15:23 1,586.78 1,587.02 1,586.75 1,586.99 2,540.1K
15:24 1,586.78 1,587.00 1,586.63 1,587.00 2,508.3K
15:25 1,586.54 1,586.74 1,586.19 1,586.19 4,964.4K
15:26 1,586.45 1,586.45 1,586.27 1,586.35 922.3K
15:27 1,586.26 1,586.55 1,585.95 1,585.95 10,988.7K
15:28 1,585.73 1,585.97 1,585.73 1,585.97 5,620.1K
15:29 1,586.22 1,586.75 1,586.22 1,586.75 1,212.7K
15:30 1,586.61 1,586.61 1,586.35 1,586.42 801.9K
15:31 1,586.49 1,586.64 1,586.43 1,586.64 509.8K
15:32 1,586.64 1,586.64 1,586.26 1,586.50 724.4K
15:33 1,586.50 1,586.50 1,586.11 1,586.11 502.8K
15:34 1,586.17 1,586.17 1,585.87 1,585.96 750.0K
15:35 1,586.17 1,586.17 1,586.04 1,586.10 1,268.9K
15:36 1,586.27 1,586.41 1,585.91 1,585.91 533.1K
15:37 1,585.76 1,585.85 1,585.45 1,585.45 2,345.4K
15:38 1,585.42 1,585.54 1,585.32 1,585.32 1,982.7K
15:39 1,585.44 1,585.44 1,584.93 1,585.26 4,856.8K
15:40 1,585.30 1,585.57 1,585.30 1,585.57 1,524.4K
15:41 1,585.59 1,585.84 1,585.59 1,585.84 2,085.1K
15:42 1,585.32 1,586.00 1,585.32 1,586.00 4,102.1K
15:43 1,586.23 1,586.51 1,586.23 1,586.46 2,263.6K
15:44 1,586.43 1,587.03 1,586.43 1,587.03 2,117.8K
15:45 1,586.92 1,586.98 1,586.78 1,586.96 820.8K
15:46 1,586.86 1,586.93 1,586.84 1,586.84 513.2K
15:47 1,586.68 1,587.17 1,586.68 1,587.05 1,915.8K
15:48 1,587.04 1,587.28 1,587.04 1,587.20 2,021.2K
15:49 1,587.10 1,587.22 1,587.10 1,587.20 1,515.4K
15:50 1,587.23 1,587.33 1,586.98 1,586.98 2,126.5K
15:51 1,586.90 1,586.90 1,586.76 1,586.76 4,224.6K
15:52 1,586.66 1,586.86 1,586.60 1,586.60 2,180.9K
15:53 1,586.87 1,586.99 1,586.82 1,586.82 1,090.3K
15:54 1,586.81 1,586.97 1,586.81 1,586.86 1,247.3K
15:55 1,586.70 1,586.96 1,586.69 1,586.96 989.5K
15:56 1,586.99 1,587.58 1,586.98 1,587.58 734.1K
15:57 1,587.42 1,587.54 1,587.37 1,587.37 1,487.1K
15:58 1,587.74 1,587.85 1,587.49 1,587.85 760.2K
15:59 1,587.73 1,587.73 1,587.57 1,587.71 778.7K
16:00 1,587.66 1,587.83 1,587.59 1,587.83 1,273.7K
16:01 1,588.01 1,588.01 1,587.81 1,587.81 909.5K
16:02 1,587.97 1,587.98 1,587.77 1,587.77 1,219.9K
16:03 1,587.97 1,587.97 1,587.81 1,587.82 668.1K
16:04 1,587.47 1,587.47 1,587.02 1,587.02 1,236.2K
16:05 1,587.17 1,587.57 1,587.16 1,587.57 2,867.9K
16:06 1,587.52 1,587.62 1,587.31 1,587.31 1,121.6K
16:07 1,587.38 1,587.38 1,587.09 1,587.20 1,259.4K
16:08 1,587.10 1,587.35 1,587.04 1,587.32 800.7K
16:09 1,587.12 1,587.12 1,586.77 1,586.77 2,182.5K
16:10 1,587.13 1,587.13 1,586.99 1,586.99 688.5K
16:11 1,586.96 1,587.23 1,586.96 1,587.23 1,281.3K
16:12 1,587.23 1,587.41 1,587.23 1,587.33 4,008.9K
16:13 1,587.29 1,587.36 1,587.02 1,587.02 992.5K
16:14 1,587.13 1,587.47 1,587.13 1,587.42 2,227.4K
16:15 1,587.48 1,587.48 1,587.06 1,587.33 1,547.2K
16:16 1,587.28 1,587.28 1,587.13 1,587.18 859.0K
16:17 1,587.36 1,587.36 1,587.24 1,587.24 898.3K
16:18 1,587.22 1,587.47 1,587.22 1,587.47 615.4K
16:19 1,587.48 1,587.59 1,587.28 1,587.30 962.4K
16:20 1,587.54 1,587.54 1,587.14 1,587.33 813.9K
16:21 1,587.28 1,587.46 1,587.28 1,587.46 4,238.0K
16:22 1,587.27 1,587.27 1,586.55 1,586.98 4,607.4K
16:23 1,586.88 1,586.88 1,586.81 1,586.85 251.4K
16:24 1,586.92 1,587.05 1,586.88 1,586.88 536.6K
16:25 1,586.54 1,586.60 1,586.28 1,586.47 715.9K
16:26 1,585.55 1,585.55 1,584.14 1,584.14 12,171.4K
16:27 1,584.00 1,584.00 1,582.90 1,583.21 3,067.6K
16:28 1,583.16 1,583.19 1,583.01 1,583.09 1,769.8K
16:29 1,583.12 1,583.60 1,583.12 1,583.60 1,111.3K
16:30 1,583.75 1,583.89 1,583.28 1,583.28 1,179.9K
16:31 1,583.33 1,583.63 1,583.29 1,583.63 1,391.8K
16:32 1,583.29 1,583.50 1,583.26 1,583.26 3,567.8K
16:33 1,583.52 1,584.11 1,583.52 1,584.07 2,893.9K
16:34 1,584.16 1,584.51 1,584.16 1,584.51 2,851.3K
16:35 1,585.20 1,585.21 1,585.09 1,585.09 1,893.2K
16:36 1,585.14 1,585.20 1,584.97 1,584.97 1,638.6K
16:37 1,585.11 1,585.24 1,585.11 1,585.11 541.4K
16:38 1,585.09 1,585.32 1,585.09 1,585.21 878.5K
16:39 1,585.21 1,585.21 1,584.44 1,584.45 2,316.3K
16:40 1,584.37 1,584.71 1,584.36 1,584.71 390.0K
16:41 1,584.58 1,584.84 1,584.58 1,584.84 1,204.7K
16:42 1,585.10 1,585.68 1,585.10 1,585.68 865.6K
16:43 1,585.48 1,585.76 1,585.48 1,585.51 968.2K
16:44 1,585.39 1,585.84 1,585.39 1,585.84 847.4K
16:45 1,585.90 1,586.02 1,585.59 1,585.59 1,382.2K
16:46 1,585.61 1,586.01 1,585.61 1,585.64 794.3K
16:47 1,586.03 1,586.16 1,585.93 1,586.16 481.6K
16:48 1,585.97 1,586.07 1,585.80 1,585.80 1,174.7K
16:49 1,586.04 1,586.04 1,585.83 1,585.83 289.3K
16:50 1,585.83 1,585.83 1,585.71 1,585.80 364.3K
16:51 1,586.15 1,586.63 1,586.15 1,586.63 489.3K
16:52 1,586.75 1,586.81 1,586.73 1,586.76 1,228.7K
16:53 1,586.86 1,587.02 1,586.76 1,587.02 2,304.0K
16:54 1,587.01 1,587.30 1,586.47 1,586.47 1,457.9K
16:55 1,587.11 1,587.52 1,587.11 1,587.32 5,371.6K
16:56 1,587.32 1,587.32 1,587.12 1,587.12 723.1K
16:57 1,586.82 1,586.97 1,586.77 1,586.88 2,313.4K
16:58 1,586.88 1,586.89 1,586.71 1,586.89 929.1K
16:59 1,586.82 1,587.17 1,586.82 1,587.17 624.3K
17:00 1,586.98 1,587.10 1,586.27 1,586.27 6,064.7K
17:01 1,586.55 1,586.64 1,586.51 1,586.64 1,372.0K
17:02 1,586.49 1,586.49 1,585.59 1,585.59 3,141.3K
17:03 1,585.23 1,585.23 1,584.08 1,584.58 6,362.8K
17:04 1,584.92 1,584.92 1,584.55 1,584.55 1,205.0K
17:05 1,584.68 1,584.97 1,584.68 1,584.94 963.0K
17:06 1,585.11 1,585.11 1,584.96 1,584.96 1,533.1K
17:07 1,585.00 1,585.15 1,585.00 1,585.15 888.0K
17:08 1,584.99 1,585.00 1,584.60 1,584.60 542.5K
17:09 1,584.06 1,584.06 1,583.59 1,583.76 1,178.0K
17:10 1,583.78 1,584.39 1,583.78 1,584.05 1,617.4K
17:11 1,584.15 1,584.20 1,584.01 1,584.01 1,332.8K
17:12 1,584.17 1,584.21 1,584.09 1,584.10 415.7K
17:13 1,583.92 1,584.10 1,583.87 1,584.10 9,078.3K
17:14 1,584.11 1,584.36 1,584.01 1,584.01 1,075.6K
17:15 1,583.64 1,583.64 1,583.36 1,583.51 2,134.2K
17:16 1,583.50 1,583.73 1,583.50 1,583.73 1,000.2K
17:17 1,583.82 1,584.06 1,583.82 1,583.94 1,085.0K
17:18 1,583.51 1,583.86 1,583.51 1,583.69 9,475.6K
17:19 1,583.62 1,583.82 1,583.62 1,583.75 555.9K
17:20 1,583.77 1,583.77 1,583.13 1,583.13 2,602.4K
17:21 1,583.12 1,583.12 1,582.57 1,582.67 1,387.9K
17:22 1,583.03 1,583.45 1,583.03 1,583.45 816.4K
17:23 1,583.69 1,583.93 1,583.69 1,583.93 1,228.1K
17:24 1,583.65 1,583.76 1,583.14 1,583.14 1,639.6K
17:25 1,582.93 1,583.70 1,582.93 1,583.70 1,215.1K
17:26 1,583.90 1,583.90 1,583.60 1,583.63 814.8K
17:27 1,583.57 1,583.63 1,583.33 1,583.63 663.2K
17:28 1,584.01 1,584.04 1,584.01 1,584.04 1,465.5K
17:29 1,584.09 1,584.09 1,583.84 1,584.07 1,233.3K
17:30 1,584.10 1,584.10 1,583.78 1,583.87 4,186.5K
17:31 1,583.87 1,583.99 1,583.68 1,583.68 2,037.5K
17:32 1,583.88 1,584.09 1,583.63 1,583.63 2,674.0K
17:33 1,583.69 1,584.01 1,583.48 1,583.48 686.3K
17:34 1,583.49 1,583.59 1,583.45 1,583.45 439.3K
17:35 1,583.55 1,583.67 1,583.31 1,583.31 1,190.9K
17:36 1,583.38 1,583.38 1,582.97 1,582.97 1,019.4K
17:37 1,583.03 1,583.13 1,582.92 1,583.13 469.0K
17:38 1,583.31 1,583.57 1,582.58 1,583.57 2,165.0K
17:39 1,583.55 1,583.73 1,583.53 1,583.73 1,473.5K
17:40 1,583.70 1,583.70 1,583.27 1,583.27 629.3K
17:41 1,583.40 1,583.55 1,583.37 1,583.43 1,060.3K
17:42 1,583.75 1,584.01 1,583.75 1,584.01 760.5K
17:43 1,584.02 1,584.39 1,584.02 1,584.39 1,911.7K
17:44 1,584.33 1,584.33 1,584.02 1,584.02 511.7K
17:45 1,584.22 1,584.37 1,584.21 1,584.37 970.1K
17:46 1,584.41 1,584.42 1,583.94 1,583.94 820.2K
17:47 1,584.10 1,584.10 1,583.93 1,584.01 1,795.5K
17:48 1,583.99 1,584.15 1,583.59 1,583.59 4,460.6K
17:49 1,583.67 1,583.85 1,583.62 1,583.85 1,696.5K
17:50 1,584.08 1,584.94 1,584.08 1,584.94 8,320.1K
17:51 1,584.89 1,585.30 1,584.89 1,585.30 3,136.9K
17:52 1,585.52 1,585.70 1,585.48 1,585.48 2,280.3K
17:53 1,585.43 1,585.68 1,585.43 1,585.51 3,272.1K
17:54 1,585.77 1,585.85 1,585.41 1,585.41 808.4K
17:55 1,585.51 1,585.63 1,585.48 1,585.48 1,932.0K
17:56 1,585.56 1,585.56 1,585.49 1,585.52 1,178.3K
17:57 1,585.41 1,585.73 1,585.41 1,585.54 1,623.4K
17:58 1,585.62 1,585.62 1,585.24 1,585.51 255.6K
17:59 1,585.53 1,585.53 1,585.23 1,585.23 586.1K
18:00 1,585.16 1,585.16 1,584.91 1,585.06 1,505.5K
18:01 1,585.06 1,585.25 1,585.06 1,585.22 507.8K
18:02 1,585.02 1,585.02 1,584.76 1,584.76 296.1K
18:03 1,585.16 1,585.16 1,584.88 1,584.88 2,177.7K
18:04 1,584.87 1,585.49 1,584.87 1,585.49 282.6K
18:05 1,585.41 1,585.50 1,585.41 1,585.47 499.1K
18:06 1,585.28 1,585.28 1,584.86 1,584.86 1,444.6K
18:07 1,585.18 1,585.44 1,584.95 1,585.44 1,078.0K
18:08 1,585.41 1,585.53 1,585.34 1,585.34 896.6K
18:09 1,585.37 1,585.37 1,585.08 1,585.20 487.6K
18:10 1,585.13 1,585.31 1,585.13 1,585.20 373.0K
18:11 1,585.24 1,585.49 1,585.24 1,585.33 596.8K
18:12 1,585.36 1,585.37 1,585.26 1,585.26 418.9K
18:13 1,585.15 1,585.23 1,584.93 1,585.23 499.9K
18:14 1,585.38 1,585.40 1,585.24 1,585.37 313.0K
18:15 1,585.21 1,585.39 1,585.21 1,585.22 503.6K
18:16 1,585.12 1,585.25 1,585.12 1,585.25 491.3K
18:17 1,585.37 1,585.46 1,585.37 1,585.45 755.3K
18:18 1,585.52 1,585.52 1,585.34 1,585.34 1,276.1K
18:19 1,585.39 1,585.54 1,585.35 1,585.54 1,018.1K
18:20 1,585.43 1,585.43 1,585.18 1,585.31 1,550.6K
18:21 1,585.31 1,585.68 1,585.24 1,585.24 1,508.8K
18:22 1,585.46 1,585.91 1,585.46 1,585.91 8,286.5K
18:23 1,585.99 1,585.99 1,585.76 1,585.88 1,372.3K
18:24 1,585.88 1,585.88 1,585.57 1,585.58 1,298.8K
18:25 1,585.57 1,586.14 1,585.57 1,586.14 2,441.7K
18:26 1,586.04 1,586.11 1,585.99 1,586.11 549.0K
18:27 1,586.00 1,586.00 1,585.71 1,585.74 1,528.0K
18:28 1,585.74 1,586.02 1,585.74 1,585.90 1,047.4K
18:29 1,585.77 1,586.26 1,585.77 1,586.26 903.3K
18:30 1,586.17 1,586.21 1,585.90 1,586.18 1,813.4K
18:31 1,586.17 1,586.17 1,585.82 1,585.89 714.8K
18:32 1,586.01 1,586.23 1,586.00 1,586.22 731.2K
18:33 1,586.04 1,586.27 1,586.04 1,586.27 925.0K
18:34 1,586.19 1,586.30 1,586.16 1,586.30 497.6K
18:35 1,586.26 1,586.26 1,585.78 1,585.78 445.6K
18:36 1,585.90 1,586.03 1,585.68 1,585.68 1,461.2K
18:37 1,585.65 1,585.72 1,585.65 1,585.66 481.9K
18:38 1,586.25 1,586.45 1,586.25 1,586.45 1,572.6K
18:39 1,586.46 1,586.54 1,586.32 1,586.32 518.1K
18:40 1,586.30 1,586.30 1,586.30 1,586.30 107.4K
18:51 1,586.21 1,586.21 1,586.21 1,586.21 2,345.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available