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 1,588.87 1,590.01 1,588.84 1,590.01 675.4K
09:51 1,590.31 1,593.42 1,590.31 1,593.41 994.9K
09:52 1,593.78 1,593.78 1,593.58 1,593.58 934.3K
09:53 1,593.74 1,594.05 1,593.45 1,594.05 1,218.7K
09:54 1,594.27 1,594.58 1,594.27 1,594.58 1,319.0K
09:55 1,594.21 1,595.01 1,593.97 1,595.01 3,540.2K
09:56 1,594.69 1,594.92 1,594.69 1,594.92 1,066.1K
09:57 1,594.79 1,595.11 1,594.77 1,594.77 881.1K
09:58 1,594.75 1,594.75 1,594.49 1,594.53 1,048.9K
09:59 1,594.81 1,594.81 1,594.41 1,594.48 1,660.8K
10:00 1,594.46 1,594.46 1,593.93 1,593.93 2,704.6K
10:01 1,593.97 1,593.97 1,593.27 1,593.63 3,528.5K
10:02 1,593.47 1,593.47 1,591.99 1,592.13 2,709.8K
10:03 1,592.26 1,592.32 1,592.07 1,592.28 3,162.1K
10:04 1,592.33 1,592.33 1,592.25 1,592.29 476.0K
10:05 1,592.58 1,592.58 1,591.98 1,591.98 1,496.4K
10:06 1,591.98 1,591.98 1,591.80 1,591.80 1,193.3K
10:07 1,591.80 1,591.83 1,591.74 1,591.74 1,618.0K
10:08 1,591.69 1,591.69 1,590.70 1,590.70 3,474.5K
10:09 1,590.58 1,590.58 1,589.69 1,589.69 1,135.7K
10:10 1,589.87 1,589.87 1,589.70 1,589.86 4,301.4K
10:11 1,589.27 1,590.27 1,589.27 1,589.78 3,203.7K
10:12 1,589.55 1,589.58 1,588.81 1,588.99 15,883.5K
10:13 1,589.04 1,589.07 1,588.92 1,589.07 15,161.9K
10:14 1,589.16 1,589.58 1,589.05 1,589.05 4,856.2K
10:15 1,588.95 1,589.36 1,588.95 1,589.36 1,198.8K
10:16 1,589.47 1,589.84 1,589.47 1,589.84 1,675.7K
10:17 1,590.42 1,590.42 1,590.16 1,590.35 2,131.4K
10:18 1,590.15 1,590.45 1,590.15 1,590.45 611.2K
10:19 1,590.30 1,590.30 1,589.93 1,589.97 493.5K
10:20 1,589.88 1,590.34 1,589.88 1,590.34 532.8K
10:21 1,590.56 1,590.56 1,590.37 1,590.43 1,519.9K
10:22 1,590.41 1,590.56 1,590.35 1,590.47 804.4K
10:23 1,590.40 1,590.40 1,589.83 1,589.83 1,504.1K
10:24 1,589.89 1,590.09 1,589.71 1,590.09 859.4K
10:25 1,589.91 1,590.39 1,589.91 1,590.27 1,083.4K
10:26 1,590.57 1,590.90 1,590.57 1,590.59 350.4K
10:27 1,590.37 1,590.54 1,590.31 1,590.54 946.4K
10:28 1,590.64 1,590.86 1,590.64 1,590.84 470.3K
10:29 1,590.33 1,590.33 1,589.97 1,590.03 3,830.7K
10:30 1,590.17 1,590.38 1,590.17 1,590.26 1,974.4K
10:31 1,590.09 1,590.50 1,590.09 1,590.50 1,024.8K
10:32 1,590.62 1,591.26 1,590.62 1,591.13 1,445.2K
10:33 1,591.60 1,591.60 1,591.01 1,591.41 3,180.5K
10:34 1,591.05 1,591.23 1,590.90 1,590.91 7,556.6K
10:35 1,591.22 1,591.51 1,591.12 1,591.51 8,122.0K
10:36 1,590.98 1,590.98 1,590.54 1,590.54 3,713.3K
10:37 1,590.67 1,591.01 1,590.64 1,591.01 7,798.0K
10:38 1,591.10 1,591.38 1,590.80 1,590.80 11,833.4K
10:39 1,590.79 1,590.89 1,590.35 1,590.35 2,413.8K
10:40 1,590.35 1,590.37 1,590.30 1,590.30 738.1K
10:41 1,590.18 1,590.52 1,590.18 1,590.52 1,011.3K
10:42 1,590.35 1,590.66 1,590.35 1,590.44 2,951.8K
10:43 1,590.40 1,590.79 1,590.34 1,590.79 1,017.6K
10:44 1,590.55 1,590.60 1,590.55 1,590.60 2,881.2K
10:45 1,590.79 1,590.83 1,590.51 1,590.51 1,092.6K
10:46 1,590.50 1,591.31 1,590.50 1,591.31 2,966.5K
10:47 1,591.09 1,591.21 1,591.05 1,591.21 272.9K
10:48 1,591.27 1,591.59 1,591.27 1,591.43 1,364.6K
10:49 1,591.32 1,591.55 1,591.32 1,591.38 2,053.2K
10:50 1,590.95 1,590.99 1,590.92 1,590.95 693.4K
10:51 1,590.85 1,590.85 1,590.48 1,590.48 2,277.1K
10:52 1,590.33 1,590.51 1,590.14 1,590.14 2,700.4K
10:53 1,589.20 1,589.20 1,588.92 1,589.04 1,903.0K
10:54 1,589.07 1,589.82 1,589.07 1,589.82 1,640.5K
10:55 1,589.69 1,590.02 1,589.69 1,590.02 733.3K
10:56 1,590.15 1,590.15 1,589.87 1,589.87 1,062.8K
10:57 1,590.03 1,590.11 1,589.72 1,589.75 376.6K
10:58 1,589.85 1,590.15 1,589.85 1,590.12 392.2K
10:59 1,590.02 1,590.25 1,589.97 1,590.25 406.8K
11:00 1,590.32 1,590.32 1,589.66 1,589.67 641.7K
11:01 1,589.66 1,589.85 1,589.47 1,589.47 402.4K
11:02 1,589.45 1,589.53 1,589.21 1,589.21 3,208.3K
11:03 1,589.34 1,589.61 1,589.28 1,589.61 1,366.8K
11:04 1,589.45 1,589.80 1,588.89 1,589.63 998.7K
11:05 1,589.29 1,589.47 1,589.29 1,589.47 4,566.0K
11:06 1,589.56 1,589.73 1,589.35 1,589.73 2,481.3K
11:07 1,589.45 1,589.85 1,589.45 1,589.85 724.5K
11:08 1,589.88 1,590.26 1,589.88 1,589.88 746.1K
11:09 1,590.08 1,590.71 1,590.08 1,590.71 727.2K
11:10 1,590.52 1,591.08 1,590.52 1,591.08 1,700.5K
11:11 1,591.23 1,591.30 1,591.17 1,591.17 331.2K
11:12 1,591.24 1,591.24 1,590.07 1,590.07 8,418.8K
11:13 1,590.09 1,590.25 1,589.98 1,590.25 810.3K
11:14 1,590.49 1,590.49 1,590.25 1,590.25 1,481.7K
11:15 1,590.02 1,590.22 1,589.95 1,589.95 1,273.4K
11:16 1,589.98 1,590.08 1,589.93 1,589.93 908.5K
11:17 1,589.59 1,590.78 1,589.59 1,590.41 2,711.1K
11:18 1,590.23 1,590.50 1,590.23 1,590.42 1,188.1K
11:19 1,590.47 1,590.47 1,590.15 1,590.39 3,599.4K
11:20 1,590.39 1,590.39 1,590.09 1,590.11 1,408.0K
11:21 1,590.20 1,590.41 1,590.12 1,590.12 762.6K
11:22 1,590.19 1,590.33 1,590.07 1,590.30 1,063.8K
11:23 1,590.27 1,590.37 1,590.01 1,590.37 3,520.3K
11:24 1,590.43 1,590.52 1,590.16 1,590.52 2,279.9K
11:25 1,590.37 1,590.37 1,589.73 1,589.95 1,741.6K
11:26 1,589.92 1,590.19 1,589.92 1,590.19 951.4K
11:27 1,590.14 1,590.23 1,590.11 1,590.22 1,724.7K
11:28 1,589.92 1,590.44 1,589.92 1,590.23 4,171.5K
11:29 1,589.75 1,590.03 1,589.68 1,590.03 1,212.6K
11:30 1,589.95 1,590.01 1,589.49 1,589.72 3,309.5K
11:31 1,590.03 1,590.14 1,589.69 1,589.69 2,268.6K
11:32 1,589.30 1,589.51 1,589.30 1,589.45 992.6K
11:33 1,589.49 1,589.49 1,588.67 1,588.67 1,798.1K
11:34 1,588.73 1,589.23 1,588.73 1,589.23 1,387.4K
11:35 1,589.03 1,589.31 1,589.03 1,589.06 1,336.0K
11:36 1,589.32 1,589.49 1,589.32 1,589.49 1,040.0K
11:37 1,589.59 1,590.19 1,589.59 1,590.19 1,063.8K
11:38 1,590.38 1,590.38 1,589.73 1,589.73 1,822.9K
11:39 1,589.94 1,589.94 1,589.55 1,589.55 1,784.4K
11:40 1,589.63 1,589.64 1,589.48 1,589.48 701.5K
11:41 1,589.61 1,589.65 1,589.50 1,589.65 878.6K
11:42 1,589.58 1,589.58 1,589.26 1,589.26 473.5K
11:43 1,589.61 1,589.61 1,588.90 1,588.90 3,388.8K
11:44 1,588.75 1,588.75 1,588.39 1,588.60 2,407.5K
11:45 1,588.57 1,588.61 1,588.53 1,588.59 618.8K
11:46 1,588.58 1,588.79 1,588.50 1,588.76 3,338.9K
11:47 1,588.82 1,588.86 1,588.53 1,588.53 1,121.9K
11:48 1,588.38 1,588.96 1,588.38 1,588.96 1,279.1K
11:49 1,588.88 1,588.91 1,588.67 1,588.67 1,025.4K
11:50 1,589.60 1,589.64 1,589.47 1,589.64 4,708.7K
11:51 1,590.08 1,590.08 1,589.85 1,589.85 1,118.5K
11:52 1,589.97 1,590.10 1,589.57 1,589.57 2,214.5K
11:53 1,589.89 1,590.02 1,589.75 1,589.75 448.4K
11:54 1,589.86 1,590.02 1,589.82 1,590.02 1,055.0K
11:55 1,589.55 1,589.55 1,588.99 1,588.99 1,562.1K
11:56 1,589.38 1,589.67 1,589.13 1,589.67 4,116.9K
11:57 1,589.89 1,590.37 1,589.79 1,590.34 10,676.8K
11:58 1,590.54 1,590.56 1,590.29 1,590.29 3,206.0K
11:59 1,589.96 1,590.48 1,589.96 1,590.38 3,349.1K
12:00 1,590.24 1,590.36 1,590.08 1,590.08 2,584.7K
12:01 1,590.03 1,590.03 1,589.63 1,589.89 2,234.7K
12:02 1,589.98 1,590.05 1,589.70 1,589.70 1,431.2K
12:03 1,589.73 1,590.21 1,589.73 1,589.93 1,610.3K
12:04 1,590.02 1,590.11 1,589.88 1,590.11 653.7K
12:05 1,590.11 1,590.11 1,590.01 1,590.01 912.2K
12:06 1,589.92 1,590.20 1,589.92 1,590.20 1,285.5K
12:07 1,590.18 1,590.23 1,590.13 1,590.13 3,486.8K
12:08 1,590.27 1,590.31 1,590.18 1,590.18 963.3K
12:09 1,590.10 1,590.20 1,590.02 1,590.20 678.4K
12:10 1,590.20 1,590.20 1,589.81 1,589.81 1,063.0K
12:11 1,589.80 1,590.07 1,589.80 1,589.96 1,228.5K
12:12 1,589.85 1,589.85 1,589.80 1,589.81 562.1K
12:13 1,590.09 1,590.09 1,589.89 1,589.89 2,750.1K
12:14 1,589.89 1,590.03 1,589.89 1,590.03 925.9K
12:15 1,590.15 1,590.16 1,589.97 1,589.97 833.6K
12:16 1,589.99 1,590.08 1,589.96 1,590.08 530.4K
12:17 1,590.08 1,590.09 1,589.87 1,589.87 380.6K
12:18 1,589.87 1,589.92 1,589.79 1,589.79 814.6K
12:19 1,589.90 1,589.90 1,589.57 1,589.73 478.3K
12:20 1,589.56 1,589.68 1,589.46 1,589.68 788.9K
12:21 1,589.57 1,590.18 1,589.57 1,590.18 1,165.4K
12:22 1,590.01 1,590.09 1,589.93 1,590.09 816.9K
12:23 1,589.85 1,589.89 1,589.85 1,589.86 1,262.1K
12:24 1,589.82 1,589.82 1,589.21 1,589.21 1,868.0K
12:25 1,588.56 1,588.56 1,588.43 1,588.43 6,460.2K
12:26 1,588.90 1,588.94 1,588.75 1,588.75 3,027.3K
12:27 1,589.00 1,589.00 1,588.55 1,588.63 1,703.7K
12:28 1,588.63 1,588.63 1,588.10 1,588.10 1,726.0K
12:29 1,588.05 1,588.05 1,587.72 1,587.72 2,474.4K
12:30 1,587.88 1,587.92 1,587.85 1,587.85 896.1K
12:31 1,587.84 1,588.06 1,587.84 1,587.94 1,074.0K
12:32 1,588.26 1,588.28 1,588.11 1,588.11 8,142.4K
12:33 1,587.87 1,587.87 1,587.45 1,587.45 1,868.9K
12:34 1,587.67 1,587.67 1,587.24 1,587.55 1,364.1K
12:35 1,587.54 1,587.70 1,587.54 1,587.70 1,339.2K
12:36 1,587.91 1,588.01 1,587.85 1,588.01 2,660.3K
12:37 1,587.85 1,587.85 1,587.14 1,587.14 2,899.7K
12:38 1,586.78 1,587.03 1,586.78 1,587.03 2,177.7K
12:39 1,587.06 1,587.08 1,586.95 1,587.08 443.8K
12:40 1,587.29 1,587.29 1,586.91 1,586.91 2,767.4K
12:41 1,586.83 1,586.83 1,586.54 1,586.76 1,981.1K
12:42 1,586.85 1,586.85 1,586.74 1,586.79 2,073.3K
12:43 1,586.83 1,586.99 1,586.74 1,586.99 1,255.2K
12:44 1,586.88 1,586.88 1,586.31 1,586.37 1,194.8K
12:45 1,586.31 1,586.74 1,586.31 1,586.70 4,998.1K
12:46 1,587.22 1,587.37 1,587.05 1,587.26 1,421.0K
12:47 1,587.20 1,587.20 1,586.89 1,587.04 2,117.4K
12:48 1,587.34 1,587.34 1,586.93 1,586.93 2,489.3K
12:49 1,586.86 1,587.11 1,586.86 1,587.11 435.3K
12:50 1,587.07 1,587.26 1,586.90 1,586.90 479.8K
12:51 1,587.25 1,587.25 1,586.35 1,586.35 1,982.0K
12:52 1,586.22 1,586.59 1,586.18 1,586.59 2,582.7K
12:53 1,586.43 1,586.52 1,585.92 1,585.92 1,302.7K
12:54 1,585.82 1,585.82 1,584.97 1,585.14 1,676.1K
12:55 1,585.30 1,585.44 1,585.21 1,585.44 3,528.6K
12:56 1,585.47 1,585.66 1,585.47 1,585.66 1,059.2K
12:57 1,585.44 1,585.44 1,584.99 1,584.99 2,887.0K
12:58 1,584.70 1,585.03 1,584.64 1,584.64 2,237.4K
12:59 1,584.64 1,585.28 1,584.64 1,585.28 2,284.6K
13:00 1,585.27 1,585.27 1,584.86 1,584.89 1,144.6K
13:01 1,584.07 1,584.26 1,583.66 1,583.66 2,839.1K
13:02 1,584.03 1,584.33 1,584.03 1,584.33 1,987.1K
13:03 1,584.30 1,584.68 1,584.30 1,584.62 543.8K
13:04 1,584.55 1,584.95 1,584.55 1,584.75 1,400.7K
13:05 1,584.84 1,585.20 1,584.84 1,585.20 398.1K
13:06 1,585.17 1,585.17 1,585.02 1,585.02 1,487.9K
13:07 1,585.05 1,585.38 1,584.89 1,585.38 939.2K
13:08 1,584.73 1,584.84 1,584.50 1,584.53 1,827.1K
13:09 1,584.65 1,584.73 1,584.55 1,584.55 433.9K
13:10 1,584.60 1,585.04 1,584.34 1,585.04 2,079.6K
13:11 1,585.25 1,585.32 1,584.83 1,584.91 2,064.3K
13:12 1,584.78 1,584.78 1,584.44 1,584.57 1,153.1K
13:13 1,584.49 1,584.50 1,584.26 1,584.50 956.5K
13:14 1,584.58 1,584.58 1,584.20 1,584.47 1,222.5K
13:15 1,584.53 1,584.78 1,584.47 1,584.47 1,764.9K
13:16 1,584.46 1,584.50 1,583.99 1,583.99 2,075.8K
13:17 1,584.29 1,584.29 1,583.64 1,583.64 2,274.0K
13:18 1,583.61 1,583.63 1,583.24 1,583.24 3,470.4K
13:19 1,583.35 1,583.58 1,583.35 1,583.58 3,108.6K
13:20 1,583.04 1,583.39 1,583.02 1,583.02 2,066.8K
13:21 1,582.67 1,582.78 1,582.65 1,582.75 2,833.9K
13:22 1,582.64 1,582.64 1,582.36 1,582.46 5,987.9K
13:23 1,582.08 1,582.08 1,581.31 1,581.31 4,459.6K
13:24 1,581.20 1,581.57 1,581.13 1,581.57 9,245.9K
13:25 1,581.48 1,581.48 1,581.34 1,581.34 5,876.7K
13:26 1,581.42 1,582.07 1,581.42 1,582.04 2,857.7K
13:27 1,582.26 1,582.26 1,581.50 1,581.50 1,140.9K
13:28 1,581.78 1,581.92 1,581.76 1,581.83 633.8K
13:29 1,582.02 1,582.02 1,581.66 1,581.66 2,044.8K
13:30 1,581.71 1,581.71 1,581.13 1,581.13 2,424.3K
13:31 1,581.29 1,581.49 1,581.29 1,581.49 1,264.9K
13:32 1,581.59 1,582.01 1,581.56 1,581.56 1,278.7K
13:33 1,581.27 1,581.27 1,580.97 1,580.99 1,320.6K
13:34 1,581.38 1,581.61 1,581.24 1,581.61 1,012.5K
13:35 1,581.96 1,581.96 1,581.19 1,581.19 1,072.6K
13:36 1,581.70 1,581.89 1,581.70 1,581.89 580.0K
13:37 1,581.87 1,581.87 1,581.73 1,581.73 3,888.0K
13:38 1,581.70 1,581.72 1,581.55 1,581.55 938.9K
13:39 1,581.40 1,581.40 1,580.54 1,580.57 12,774.7K
13:40 1,580.62 1,580.62 1,580.27 1,580.47 2,067.8K
13:41 1,580.37 1,580.37 1,579.82 1,579.88 2,630.3K
13:42 1,579.85 1,580.09 1,579.85 1,580.09 1,648.9K
13:43 1,580.30 1,580.47 1,579.51 1,579.51 16,106.6K
13:44 1,579.42 1,579.91 1,579.42 1,579.51 1,676.2K
13:45 1,580.04 1,580.04 1,579.82 1,579.94 3,400.0K
13:46 1,579.91 1,580.29 1,579.91 1,580.16 3,610.4K
13:47 1,580.33 1,580.33 1,579.88 1,579.88 1,614.8K
13:48 1,579.91 1,579.91 1,579.70 1,579.70 1,762.9K
13:49 1,579.38 1,579.38 1,578.63 1,578.63 1,883.1K
13:50 1,578.66 1,578.66 1,577.99 1,578.01 3,118.3K
13:51 1,577.77 1,577.80 1,577.49 1,577.49 5,886.1K
13:52 1,577.67 1,577.84 1,577.61 1,577.75 4,441.9K
13:53 1,577.76 1,577.81 1,577.56 1,577.56 2,604.8K
13:54 1,577.80 1,578.04 1,577.80 1,577.93 2,406.6K
13:55 1,578.25 1,578.60 1,578.06 1,578.09 2,271.5K
13:56 1,578.39 1,578.95 1,578.39 1,578.95 2,190.6K
13:57 1,579.39 1,579.94 1,579.39 1,579.94 3,418.7K
13:58 1,579.62 1,579.62 1,579.47 1,579.47 1,867.4K
13:59 1,579.72 1,579.88 1,579.72 1,579.87 2,016.8K
14:00 1,579.91 1,579.93 1,579.66 1,579.93 1,573.0K
14:01 1,580.09 1,580.82 1,580.09 1,580.82 1,590.4K
14:02 1,580.73 1,581.05 1,580.71 1,581.05 4,465.7K
14:03 1,580.57 1,581.35 1,580.57 1,581.34 1,740.6K
14:04 1,581.74 1,581.90 1,581.59 1,581.59 3,761.2K
14:05 1,581.39 1,581.39 1,580.05 1,580.05 2,295.9K
14:06 1,580.20 1,581.11 1,580.20 1,581.11 1,739.3K
14:07 1,581.07 1,581.76 1,581.07 1,581.76 940.9K
14:08 1,581.65 1,581.65 1,581.26 1,581.36 645.7K
14:09 1,580.94 1,581.27 1,580.94 1,581.27 2,391.2K
14:10 1,581.17 1,581.26 1,581.04 1,581.15 1,038.6K
14:11 1,580.98 1,581.33 1,580.94 1,581.33 612.7K
14:12 1,581.31 1,581.66 1,581.31 1,581.66 1,086.2K
14:13 1,581.62 1,581.62 1,581.23 1,581.36 1,044.0K
14:14 1,581.25 1,581.33 1,581.08 1,581.08 3,020.5K
14:15 1,581.23 1,581.88 1,581.23 1,581.88 1,288.0K
14:16 1,582.21 1,582.21 1,581.72 1,581.72 2,316.0K
14:17 1,581.80 1,581.80 1,581.65 1,581.68 1,757.9K
14:18 1,581.55 1,581.62 1,581.35 1,581.35 1,295.1K
14:19 1,581.58 1,581.71 1,581.06 1,581.06 993.1K
14:20 1,581.80 1,581.80 1,581.54 1,581.54 1,785.6K
14:21 1,581.05 1,581.05 1,580.53 1,581.05 1,732.2K
14:22 1,581.31 1,581.31 1,580.82 1,580.82 2,339.7K
14:23 1,580.87 1,581.08 1,580.61 1,581.08 862.6K
14:24 1,580.88 1,581.05 1,580.68 1,580.68 557.0K
14:25 1,580.89 1,580.89 1,580.37 1,580.37 1,067.9K
14:26 1,580.81 1,580.81 1,580.28 1,580.37 1,749.5K
14:27 1,580.59 1,580.59 1,580.19 1,580.19 546.8K
14:28 1,580.26 1,580.26 1,579.77 1,579.77 699.5K
14:29 1,579.59 1,580.00 1,579.59 1,580.00 4,101.6K
14:30 1,580.15 1,580.15 1,579.24 1,579.56 3,871.7K
14:31 1,579.91 1,580.22 1,579.91 1,579.93 977.8K
14:32 1,579.67 1,579.67 1,579.31 1,579.31 753.2K
14:33 1,579.61 1,579.74 1,579.31 1,579.31 3,220.5K
14:34 1,579.46 1,579.48 1,579.33 1,579.36 1,379.8K
14:35 1,579.66 1,579.79 1,579.42 1,579.48 731.1K
14:36 1,579.59 1,579.64 1,579.43 1,579.43 947.4K
14:37 1,579.74 1,580.36 1,579.74 1,580.36 1,546.6K
14:38 1,580.39 1,580.56 1,579.98 1,580.48 2,110.8K
14:39 1,580.14 1,580.17 1,579.73 1,579.73 1,836.1K
14:40 1,579.28 1,580.04 1,579.28 1,580.04 1,978.6K
14:41 1,579.60 1,579.76 1,579.60 1,579.76 1,232.3K
14:42 1,579.53 1,579.53 1,579.13 1,579.14 4,208.0K
14:43 1,579.56 1,579.61 1,579.16 1,579.61 909.4K
14:44 1,579.58 1,579.58 1,579.20 1,579.26 1,255.3K
14:45 1,579.49 1,579.49 1,579.04 1,579.10 1,736.9K
14:46 1,579.54 1,580.22 1,579.54 1,580.22 1,196.3K
14:47 1,580.09 1,580.14 1,579.66 1,579.66 648.3K
14:48 1,579.72 1,580.39 1,579.72 1,580.18 1,231.2K
14:49 1,580.41 1,580.62 1,580.17 1,580.17 2,593.0K
14:50 1,579.53 1,579.76 1,579.24 1,579.76 5,144.4K
14:51 1,579.69 1,579.75 1,579.55 1,579.75 606.7K
14:52 1,579.56 1,580.06 1,579.56 1,580.06 2,081.0K
14:53 1,579.85 1,580.15 1,579.71 1,579.71 2,004.5K
14:54 1,579.25 1,579.80 1,579.25 1,579.80 1,944.6K
14:55 1,579.99 1,580.35 1,579.60 1,579.60 1,689.7K
14:56 1,579.77 1,579.82 1,579.73 1,579.76 1,715.2K
14:57 1,580.28 1,580.28 1,579.64 1,579.65 1,009.3K
14:58 1,579.32 1,579.97 1,579.32 1,579.97 2,743.5K
14:59 1,579.51 1,579.51 1,579.09 1,579.22 1,268.9K
15:00 1,579.40 1,579.40 1,578.25 1,578.25 3,909.4K
15:01 1,578.18 1,578.31 1,578.01 1,578.01 6,592.4K
15:02 1,577.91 1,577.91 1,575.33 1,575.33 11,751.5K
15:03 1,575.24 1,575.34 1,575.02 1,575.02 4,342.0K
15:04 1,575.06 1,575.14 1,574.85 1,574.85 5,555.3K
15:05 1,574.28 1,574.37 1,574.16 1,574.26 2,616.0K
15:06 1,574.14 1,574.14 1,573.91 1,573.91 6,119.2K
15:07 1,573.83 1,574.23 1,573.70 1,573.70 6,132.0K
15:08 1,573.95 1,573.95 1,573.62 1,573.62 2,951.9K
15:09 1,573.68 1,573.68 1,572.89 1,572.89 6,020.3K
15:10 1,573.34 1,573.34 1,572.45 1,572.45 3,352.9K
15:11 1,572.56 1,572.57 1,572.14 1,572.14 9,715.2K
15:12 1,572.22 1,572.22 1,572.01 1,572.01 4,892.9K
15:13 1,572.04 1,572.04 1,571.44 1,571.55 6,790.8K
15:14 1,571.39 1,571.39 1,570.67 1,570.67 6,414.0K
15:15 1,570.60 1,571.27 1,570.60 1,570.70 3,210.6K
15:16 1,570.58 1,570.58 1,570.10 1,570.10 6,703.4K
15:17 1,569.77 1,569.77 1,568.28 1,568.28 10,014.8K
15:18 1,569.04 1,569.30 1,568.74 1,569.30 6,774.1K
15:19 1,568.94 1,569.01 1,568.50 1,568.50 4,231.8K
15:20 1,568.46 1,568.54 1,568.40 1,568.40 4,581.4K
15:21 1,568.87 1,568.87 1,568.11 1,568.14 4,810.0K
15:22 1,568.13 1,568.25 1,567.69 1,568.25 3,718.9K
15:23 1,568.44 1,571.21 1,568.44 1,570.73 11,495.1K
15:24 1,570.92 1,571.19 1,570.92 1,571.06 3,293.5K
15:25 1,570.84 1,571.39 1,570.65 1,571.29 3,468.5K
15:26 1,572.35 1,572.52 1,572.00 1,572.00 6,220.1K
15:27 1,571.95 1,571.95 1,570.72 1,570.72 2,235.0K
15:28 1,571.03 1,571.03 1,569.62 1,569.62 5,792.4K
15:29 1,569.58 1,569.58 1,569.18 1,569.18 3,964.1K
15:30 1,569.13 1,569.13 1,567.68 1,567.68 8,453.7K
15:31 1,567.74 1,568.01 1,567.74 1,567.88 6,200.6K
15:32 1,567.61 1,567.64 1,567.31 1,567.50 3,475.7K
15:33 1,567.30 1,567.67 1,566.93 1,567.67 10,723.1K
15:34 1,568.06 1,568.06 1,567.39 1,567.47 9,148.9K
15:35 1,567.12 1,567.12 1,566.84 1,566.84 6,859.4K
15:36 1,567.07 1,567.07 1,566.48 1,566.54 7,561.1K
15:37 1,566.68 1,566.68 1,566.24 1,566.24 4,177.6K
15:38 1,566.46 1,566.46 1,565.97 1,565.97 6,966.7K
15:39 1,567.03 1,568.35 1,567.02 1,567.96 8,422.9K
15:40 1,567.80 1,567.80 1,567.14 1,567.14 12,096.5K
15:41 1,566.11 1,566.32 1,565.03 1,565.03 15,882.6K
15:42 1,564.34 1,564.34 1,563.79 1,563.96 8,368.9K
15:43 1,563.79 1,564.06 1,563.53 1,564.06 6,682.0K
15:44 1,563.92 1,564.37 1,563.83 1,564.37 8,786.8K
15:45 1,564.43 1,564.83 1,564.40 1,564.83 5,737.6K
15:46 1,564.78 1,564.78 1,564.33 1,564.75 9,051.9K
15:47 1,565.04 1,565.13 1,564.53 1,564.53 4,668.1K
15:48 1,564.56 1,564.56 1,564.14 1,564.14 5,312.2K
15:49 1,564.85 1,565.16 1,564.55 1,565.16 6,339.0K
15:50 1,565.04 1,565.24 1,565.04 1,565.24 3,524.5K
15:51 1,565.42 1,565.55 1,565.34 1,565.45 3,514.6K
15:52 1,565.59 1,565.59 1,565.03 1,565.03 3,033.8K
15:53 1,565.01 1,565.30 1,565.01 1,565.30 15,414.8K
15:54 1,564.94 1,565.09 1,564.91 1,565.09 4,376.0K
15:55 1,564.56 1,565.18 1,564.56 1,565.17 4,145.7K
15:56 1,565.36 1,565.54 1,565.11 1,565.11 4,585.9K
15:57 1,564.97 1,565.10 1,564.85 1,564.85 3,698.0K
15:58 1,564.66 1,564.66 1,564.30 1,564.30 9,683.6K
15:59 1,563.93 1,563.93 1,563.83 1,563.92 4,719.9K
16:00 1,564.40 1,565.78 1,564.40 1,565.67 8,465.8K
16:01 1,565.70 1,566.52 1,565.35 1,566.52 2,596.7K
16:02 1,566.86 1,567.55 1,566.86 1,567.55 5,367.7K
16:03 1,567.48 1,567.63 1,566.92 1,566.92 1,725.0K
16:04 1,567.02 1,567.12 1,566.85 1,566.96 2,955.2K
16:05 1,566.88 1,567.53 1,566.88 1,567.38 4,583.5K
16:06 1,567.27 1,567.28 1,567.14 1,567.25 1,653.9K
16:07 1,567.40 1,567.40 1,566.94 1,566.94 2,202.6K
16:08 1,567.17 1,567.30 1,566.95 1,567.27 1,040.5K
16:09 1,567.42 1,567.60 1,567.42 1,567.44 2,827.1K
16:10 1,567.31 1,567.41 1,567.10 1,567.41 873.1K
16:11 1,567.19 1,567.51 1,567.19 1,567.20 1,917.0K
16:12 1,566.73 1,567.44 1,566.73 1,567.29 1,070.0K
16:13 1,567.18 1,567.24 1,566.95 1,566.95 5,098.5K
16:14 1,566.80 1,566.81 1,566.30 1,566.81 2,973.0K
16:15 1,566.40 1,567.36 1,566.40 1,567.36 3,841.4K
16:16 1,567.54 1,567.61 1,567.44 1,567.44 2,114.7K
16:17 1,567.57 1,567.70 1,567.47 1,567.70 2,102.1K
16:18 1,567.88 1,567.88 1,567.82 1,567.82 768.1K
16:19 1,567.90 1,568.04 1,567.86 1,568.04 868.5K
16:20 1,568.00 1,568.31 1,567.98 1,568.31 1,540.8K
16:21 1,568.28 1,568.28 1,568.03 1,568.10 1,401.9K
16:22 1,567.97 1,567.97 1,567.39 1,567.39 7,531.1K
16:23 1,567.65 1,568.27 1,567.65 1,568.04 1,618.5K
16:24 1,568.01 1,568.01 1,567.72 1,567.72 2,893.8K
16:25 1,567.86 1,568.08 1,567.86 1,567.97 732.4K
16:26 1,568.07 1,568.45 1,567.52 1,567.80 1,530.7K
16:27 1,567.72 1,567.87 1,567.72 1,567.81 1,852.8K
16:28 1,567.84 1,567.95 1,567.70 1,567.95 1,352.4K
16:29 1,568.25 1,568.39 1,568.20 1,568.20 3,031.0K
16:30 1,568.38 1,568.38 1,568.02 1,568.25 1,594.1K
16:31 1,568.06 1,568.11 1,567.57 1,567.57 3,308.2K
16:32 1,567.47 1,567.47 1,565.36 1,565.36 7,671.3K
16:33 1,565.30 1,565.30 1,564.75 1,565.07 2,371.0K
16:34 1,565.46 1,565.59 1,565.37 1,565.48 2,699.8K
16:35 1,565.51 1,565.51 1,565.07 1,565.13 1,719.5K
16:36 1,564.98 1,565.33 1,564.91 1,565.33 2,285.9K
16:37 1,565.25 1,565.63 1,565.16 1,565.16 7,096.9K
16:38 1,565.34 1,565.49 1,565.34 1,565.46 1,478.5K
16:39 1,565.37 1,565.61 1,565.37 1,565.61 473.9K
16:40 1,565.75 1,565.75 1,565.48 1,565.70 1,574.2K
16:41 1,565.85 1,566.03 1,565.16 1,565.16 5,922.0K
16:42 1,565.56 1,565.56 1,565.33 1,565.40 4,122.6K
16:43 1,565.34 1,565.66 1,565.34 1,565.66 2,991.6K
16:44 1,565.58 1,565.58 1,565.46 1,565.47 1,250.0K
16:45 1,565.49 1,565.66 1,565.49 1,565.66 987.8K
16:46 1,565.37 1,565.38 1,565.31 1,565.38 1,841.6K
16:47 1,565.23 1,565.37 1,565.20 1,565.20 1,513.4K
16:48 1,565.16 1,565.17 1,564.87 1,564.87 2,533.1K
16:49 1,564.57 1,564.74 1,564.57 1,564.64 1,139.8K
16:50 1,565.44 1,565.44 1,565.01 1,565.29 1,957.0K
16:51 1,565.54 1,566.37 1,565.54 1,566.37 3,013.5K
16:52 1,567.13 1,567.77 1,567.13 1,567.77 3,145.2K
16:53 1,567.79 1,568.53 1,567.79 1,568.53 3,212.6K
16:54 1,567.88 1,567.92 1,567.59 1,567.59 1,088.0K
16:55 1,567.68 1,568.19 1,567.68 1,568.19 739.9K
16:56 1,568.17 1,568.26 1,568.17 1,568.18 1,970.5K
16:57 1,568.40 1,568.40 1,567.99 1,568.28 855.5K
16:58 1,568.45 1,568.75 1,568.45 1,568.58 2,102.3K
16:59 1,568.83 1,568.83 1,568.32 1,568.32 690.2K
17:00 1,568.37 1,568.93 1,568.37 1,568.93 1,349.6K
17:01 1,568.95 1,568.95 1,568.75 1,568.75 1,519.3K
17:02 1,569.06 1,569.06 1,568.60 1,568.80 2,823.9K
17:03 1,568.86 1,568.98 1,568.70 1,568.70 1,337.7K
17:04 1,568.60 1,568.60 1,568.27 1,568.34 1,063.5K
17:05 1,568.35 1,568.55 1,568.24 1,568.55 1,892.6K
17:06 1,568.50 1,568.50 1,567.87 1,567.87 2,257.3K
17:07 1,567.90 1,567.93 1,567.73 1,567.93 1,302.0K
17:08 1,567.94 1,568.11 1,567.94 1,568.11 514.0K
17:09 1,568.15 1,568.23 1,568.08 1,568.23 425.5K
17:10 1,568.58 1,569.33 1,568.58 1,569.33 2,412.2K
17:11 1,569.44 1,569.92 1,569.44 1,569.67 3,823.2K
17:12 1,570.04 1,570.38 1,570.04 1,570.38 1,006.5K
17:13 1,570.46 1,570.58 1,570.23 1,570.58 1,638.6K
17:14 1,570.63 1,570.81 1,570.51 1,570.81 2,170.8K
17:15 1,570.81 1,570.81 1,570.53 1,570.71 3,831.9K
17:16 1,570.80 1,570.99 1,570.78 1,570.79 3,880.1K
17:17 1,570.80 1,570.86 1,570.66 1,570.76 1,278.4K
17:18 1,570.91 1,570.99 1,570.62 1,570.62 7,848.0K
17:19 1,570.96 1,570.96 1,570.56 1,570.90 2,479.2K
17:20 1,570.96 1,570.99 1,570.22 1,570.22 1,883.4K
17:21 1,570.14 1,570.29 1,570.12 1,570.20 869.2K
17:22 1,570.26 1,570.61 1,570.26 1,570.56 1,479.8K
17:23 1,570.66 1,570.66 1,570.22 1,570.22 1,846.0K
17:24 1,570.17 1,570.42 1,570.16 1,570.42 824.8K
17:25 1,570.70 1,570.92 1,570.36 1,570.92 5,049.6K
17:26 1,571.34 1,571.34 1,570.96 1,570.96 969.8K
17:27 1,570.87 1,571.50 1,570.87 1,571.50 2,013.9K
17:28 1,571.52 1,571.80 1,571.18 1,571.18 5,683.9K
17:29 1,571.08 1,571.24 1,570.86 1,571.24 4,716.4K
17:30 1,571.20 1,571.20 1,570.74 1,570.74 825.7K
17:31 1,570.87 1,571.10 1,570.87 1,570.88 761.2K
17:32 1,570.85 1,571.20 1,570.85 1,571.20 820.6K
17:33 1,571.27 1,571.38 1,571.27 1,571.38 900.0K
17:34 1,570.96 1,570.98 1,570.37 1,570.43 2,010.8K
17:35 1,570.60 1,570.60 1,570.15 1,570.15 1,039.8K
17:36 1,570.08 1,570.27 1,570.02 1,570.27 458.9K
17:37 1,570.02 1,570.20 1,569.95 1,570.20 1,782.4K
17:38 1,570.30 1,570.88 1,570.25 1,570.88 2,391.4K
17:39 1,570.64 1,571.04 1,570.64 1,571.04 1,583.0K
17:40 1,571.15 1,571.43 1,571.13 1,571.30 1,857.9K
17:41 1,571.16 1,571.84 1,571.16 1,571.84 2,214.7K
17:42 1,571.60 1,571.60 1,571.44 1,571.58 2,387.1K
17:43 1,571.47 1,571.53 1,571.15 1,571.53 2,395.7K
17:44 1,571.69 1,571.86 1,571.69 1,571.86 910.3K
17:45 1,571.98 1,572.32 1,571.98 1,572.31 2,639.9K
17:46 1,572.28 1,572.70 1,572.26 1,572.70 2,013.1K
17:47 1,572.87 1,573.09 1,572.87 1,573.09 792.2K
17:48 1,572.88 1,572.99 1,572.83 1,572.99 1,595.0K
17:49 1,573.38 1,573.47 1,573.38 1,573.47 4,144.8K
17:50 1,573.21 1,573.51 1,573.21 1,573.51 1,311.9K
17:51 1,573.53 1,573.53 1,573.17 1,573.48 1,126.4K
17:52 1,573.82 1,573.86 1,573.75 1,573.86 1,152.0K
17:53 1,573.91 1,574.12 1,573.91 1,574.00 2,422.2K
17:54 1,574.14 1,574.25 1,573.95 1,573.95 2,200.9K
17:55 1,573.82 1,574.05 1,573.82 1,573.99 471.8K
17:56 1,574.36 1,574.40 1,573.62 1,573.62 1,393.8K
17:57 1,573.67 1,574.05 1,573.67 1,574.05 800.2K
17:58 1,574.12 1,574.20 1,574.07 1,574.10 2,613.3K
17:59 1,573.97 1,574.12 1,573.79 1,573.94 2,643.7K
18:00 1,573.76 1,574.31 1,573.76 1,574.31 2,844.0K
18:01 1,574.26 1,574.50 1,574.26 1,574.39 2,901.3K
18:02 1,574.05 1,574.05 1,573.79 1,573.97 2,328.7K
18:03 1,574.06 1,574.13 1,573.75 1,573.88 2,597.4K
18:04 1,573.64 1,573.64 1,573.43 1,573.43 1,028.8K
18:05 1,573.44 1,573.73 1,573.44 1,573.73 1,448.4K
18:06 1,574.11 1,574.11 1,573.66 1,573.83 1,520.3K
18:07 1,573.84 1,573.93 1,573.84 1,573.93 1,732.4K
18:08 1,573.95 1,573.98 1,573.10 1,573.10 1,288.0K
18:09 1,572.85 1,573.05 1,572.85 1,572.97 1,422.9K
18:10 1,573.18 1,574.20 1,573.18 1,574.20 1,258.4K
18:11 1,574.27 1,574.27 1,573.89 1,574.08 2,071.9K
18:12 1,574.01 1,574.09 1,573.84 1,573.84 1,320.2K
18:13 1,574.11 1,574.11 1,573.54 1,573.54 1,921.6K
18:14 1,573.59 1,573.82 1,573.41 1,573.41 1,761.9K
18:15 1,573.51 1,573.52 1,573.17 1,573.17 1,960.8K
18:16 1,573.52 1,573.66 1,573.29 1,573.66 2,125.5K
18:17 1,573.92 1,574.23 1,573.76 1,574.23 1,549.4K
18:18 1,574.26 1,574.44 1,574.02 1,574.44 2,312.5K
18:19 1,574.41 1,574.41 1,574.06 1,574.25 3,303.3K
18:20 1,573.91 1,573.91 1,573.26 1,573.32 3,812.4K
18:21 1,573.58 1,573.69 1,572.90 1,572.97 2,845.6K
18:22 1,572.96 1,573.32 1,572.85 1,573.32 2,803.8K
18:23 1,573.41 1,573.41 1,572.97 1,573.13 1,246.1K
18:24 1,573.09 1,573.09 1,572.75 1,572.75 2,318.4K
18:25 1,572.71 1,573.09 1,572.45 1,573.01 5,185.9K
18:26 1,572.99 1,572.99 1,572.73 1,572.95 3,169.4K
18:27 1,572.94 1,573.52 1,572.78 1,573.43 1,941.5K
18:28 1,573.37 1,573.37 1,572.77 1,573.01 1,119.9K
18:29 1,572.98 1,573.28 1,572.81 1,573.28 1,948.8K
18:30 1,573.39 1,573.39 1,572.64 1,573.17 2,759.4K
18:31 1,572.91 1,572.92 1,572.78 1,572.92 2,928.0K
18:32 1,572.84 1,573.67 1,572.68 1,573.67 1,307.7K
18:33 1,573.71 1,573.71 1,573.39 1,573.49 1,223.9K
18:34 1,573.74 1,573.74 1,573.58 1,573.61 1,388.3K
18:35 1,573.64 1,573.75 1,573.61 1,573.61 982.2K
18:36 1,573.42 1,573.42 1,573.19 1,573.33 1,277.6K
18:37 1,573.09 1,573.43 1,573.02 1,573.43 13,225.6K
18:38 1,573.49 1,573.65 1,573.49 1,573.65 1,395.1K
18:39 1,573.67 1,573.85 1,573.67 1,573.81 2,439.7K
18:40 1,573.77 1,573.77 1,573.77 1,573.77 356.3K
18:51 1,576.98 1,576.98 1,576.98 1,576.98 24,350.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available