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 1,572.37 1,573.99 1,572.37 1,573.95 1,251.1K
09:51 1,574.36 1,575.48 1,574.36 1,575.48 1,192.0K
09:52 1,575.61 1,575.61 1,575.27 1,575.27 463.8K
09:53 1,574.73 1,574.73 1,574.47 1,574.59 172.8K
09:54 1,574.69 1,574.96 1,574.69 1,574.93 373.2K
09:55 1,574.93 1,575.09 1,574.80 1,574.80 309.4K
09:56 1,575.28 1,575.55 1,575.28 1,575.52 1,134.0K
09:57 1,575.93 1,575.93 1,575.28 1,575.28 549.4K
09:58 1,575.28 1,575.56 1,575.28 1,575.43 1,396.2K
09:59 1,575.20 1,575.20 1,574.71 1,574.71 642.9K
10:00 1,574.71 1,574.71 1,573.70 1,573.86 1,743.1K
10:01 1,573.79 1,573.93 1,573.79 1,573.93 1,443.2K
10:02 1,574.06 1,574.49 1,574.06 1,574.19 1,653.8K
10:03 1,574.06 1,574.06 1,572.73 1,572.73 12,954.6K
10:04 1,572.06 1,572.06 1,571.16 1,571.16 4,670.0K
10:05 1,571.28 1,571.28 1,570.77 1,570.82 4,959.7K
10:06 1,571.02 1,571.07 1,571.01 1,571.01 2,498.3K
10:07 1,571.11 1,571.13 1,570.94 1,571.09 3,526.8K
10:08 1,570.85 1,570.85 1,570.27 1,570.27 4,140.3K
10:09 1,570.50 1,570.50 1,568.98 1,568.98 7,064.4K
10:10 1,568.25 1,568.28 1,567.99 1,567.99 7,544.4K
10:11 1,568.17 1,568.42 1,567.17 1,567.17 13,740.3K
10:12 1,567.15 1,567.15 1,566.71 1,566.80 6,371.1K
10:13 1,566.92 1,566.92 1,566.33 1,566.54 6,947.3K
10:14 1,565.68 1,565.77 1,565.59 1,565.61 32,300.8K
10:15 1,566.41 1,566.41 1,565.25 1,565.25 8,039.5K
10:16 1,565.42 1,565.42 1,565.20 1,565.26 4,956.9K
10:17 1,565.11 1,565.79 1,565.11 1,565.79 2,932.0K
10:18 1,565.87 1,565.87 1,565.54 1,565.73 1,539.5K
10:19 1,565.80 1,565.86 1,565.28 1,565.28 3,610.8K
10:20 1,565.17 1,566.27 1,565.17 1,566.27 896.8K
10:21 1,566.13 1,566.13 1,565.18 1,565.39 2,304.6K
10:22 1,565.41 1,565.68 1,565.10 1,565.10 4,016.2K
10:23 1,565.01 1,565.01 1,564.53 1,564.53 2,925.4K
10:24 1,564.57 1,564.57 1,564.30 1,564.56 2,320.5K
10:25 1,564.58 1,564.58 1,564.13 1,564.39 4,420.9K
10:26 1,563.40 1,563.77 1,563.39 1,563.56 7,216.9K
10:27 1,563.85 1,564.13 1,563.74 1,563.74 6,793.6K
10:28 1,563.85 1,564.12 1,563.85 1,564.00 4,002.8K
10:29 1,564.07 1,564.45 1,564.07 1,564.45 1,928.3K
10:30 1,564.00 1,564.31 1,563.78 1,563.78 6,128.4K
10:31 1,563.66 1,563.66 1,563.36 1,563.36 11,183.2K
10:32 1,563.66 1,563.83 1,563.35 1,563.35 1,406.6K
10:33 1,563.23 1,564.57 1,563.23 1,564.57 2,307.2K
10:34 1,564.68 1,564.69 1,564.34 1,564.34 1,223.3K
10:35 1,564.28 1,564.29 1,563.73 1,563.76 1,914.0K
10:36 1,563.98 1,564.04 1,563.86 1,563.86 1,223.9K
10:37 1,564.27 1,564.27 1,564.05 1,564.05 1,583.5K
10:38 1,564.28 1,564.47 1,564.24 1,564.24 286.8K
10:39 1,564.16 1,565.22 1,564.16 1,565.22 1,343.3K
10:40 1,565.15 1,565.19 1,565.10 1,565.18 1,913.1K
10:41 1,565.06 1,565.06 1,564.78 1,564.87 1,319.0K
10:42 1,564.81 1,564.81 1,564.32 1,564.70 2,240.7K
10:43 1,564.98 1,564.98 1,564.42 1,564.52 3,523.1K
10:44 1,564.62 1,564.62 1,564.38 1,564.38 2,787.6K
10:45 1,564.12 1,564.51 1,564.12 1,564.51 2,028.0K
10:46 1,564.54 1,564.54 1,564.32 1,564.54 1,602.1K
10:47 1,564.48 1,564.68 1,564.40 1,564.46 1,882.9K
10:48 1,564.98 1,565.18 1,564.98 1,565.00 1,760.3K
10:49 1,565.04 1,565.04 1,564.79 1,564.79 518.6K
10:50 1,564.63 1,564.74 1,564.50 1,564.74 1,808.6K
10:51 1,564.69 1,564.82 1,564.65 1,564.82 1,733.2K
10:52 1,565.18 1,565.18 1,564.89 1,564.89 2,544.5K
10:53 1,564.81 1,564.98 1,564.68 1,564.68 4,450.0K
10:54 1,564.91 1,565.67 1,564.91 1,565.67 3,436.1K
10:55 1,565.71 1,565.81 1,565.62 1,565.72 1,398.8K
10:56 1,565.64 1,565.64 1,565.42 1,565.42 1,083.4K
10:57 1,565.64 1,565.68 1,565.56 1,565.59 633.0K
10:58 1,565.65 1,565.65 1,565.49 1,565.53 605.4K
10:59 1,565.99 1,566.08 1,565.99 1,566.08 1,686.2K
11:00 1,566.15 1,566.15 1,565.79 1,565.80 962.4K
11:01 1,565.91 1,566.18 1,565.91 1,566.18 2,317.2K
11:02 1,565.88 1,565.88 1,565.35 1,565.35 1,743.3K
11:03 1,565.13 1,565.15 1,565.01 1,565.15 931.4K
11:04 1,565.01 1,565.02 1,564.80 1,564.80 758.3K
11:05 1,564.86 1,565.25 1,564.79 1,564.79 4,468.7K
11:06 1,564.87 1,564.87 1,564.72 1,564.76 3,457.9K
11:07 1,564.59 1,564.59 1,564.42 1,564.42 1,566.9K
11:08 1,564.44 1,564.78 1,564.44 1,564.78 931.1K
11:09 1,564.78 1,565.34 1,564.78 1,565.34 1,814.9K
11:10 1,565.05 1,565.05 1,564.90 1,564.90 573.7K
11:11 1,564.56 1,564.56 1,564.36 1,564.36 493.2K
11:12 1,564.55 1,564.85 1,564.48 1,564.85 1,610.2K
11:13 1,564.79 1,564.79 1,564.62 1,564.62 3,513.8K
11:14 1,564.57 1,564.57 1,564.41 1,564.52 986.7K
11:15 1,564.64 1,564.64 1,563.86 1,563.86 4,272.6K
11:16 1,564.02 1,564.02 1,563.57 1,563.57 1,912.4K
11:17 1,563.47 1,563.60 1,563.22 1,563.60 1,362.9K
11:18 1,563.62 1,563.91 1,563.47 1,563.91 2,688.1K
11:19 1,563.81 1,564.08 1,563.81 1,564.06 1,159.4K
11:20 1,564.01 1,564.35 1,563.99 1,563.99 1,166.8K
11:21 1,564.09 1,564.09 1,563.91 1,563.91 909.1K
11:22 1,564.11 1,564.67 1,564.11 1,564.67 1,922.9K
11:23 1,564.79 1,565.17 1,564.79 1,565.17 1,595.2K
11:24 1,565.36 1,565.36 1,565.19 1,565.19 953.5K
11:25 1,565.28 1,565.49 1,565.28 1,565.49 4,747.3K
11:26 1,565.56 1,566.21 1,565.56 1,566.21 2,491.5K
11:27 1,566.58 1,566.61 1,566.11 1,566.11 9,372.3K
11:28 1,566.23 1,566.28 1,566.18 1,566.25 1,628.6K
11:29 1,566.20 1,566.29 1,566.18 1,566.29 623.3K
11:30 1,566.24 1,566.28 1,566.06 1,566.28 377.0K
11:31 1,566.50 1,566.52 1,566.22 1,566.22 612.6K
11:32 1,566.27 1,566.47 1,566.25 1,566.47 356.0K
11:33 1,566.17 1,566.30 1,566.17 1,566.29 702.2K
11:34 1,566.12 1,566.39 1,566.12 1,566.35 2,350.1K
11:35 1,566.43 1,566.54 1,566.27 1,566.54 835.2K
11:36 1,566.53 1,566.70 1,566.53 1,566.53 613.2K
11:37 1,566.09 1,566.61 1,566.09 1,566.37 1,775.6K
11:38 1,566.44 1,566.47 1,566.30 1,566.47 733.2K
11:39 1,566.48 1,566.62 1,566.44 1,566.62 1,073.6K
11:40 1,566.69 1,566.69 1,566.47 1,566.47 970.9K
11:41 1,567.07 1,567.08 1,566.81 1,566.96 1,367.5K
11:42 1,567.05 1,567.45 1,566.99 1,567.25 1,340.4K
11:43 1,567.29 1,567.29 1,567.06 1,567.18 441.3K
11:44 1,567.08 1,567.27 1,566.99 1,567.27 1,186.3K
11:45 1,567.48 1,567.48 1,567.22 1,567.22 1,901.1K
11:46 1,567.19 1,567.29 1,567.17 1,567.29 2,955.1K
11:47 1,567.06 1,567.93 1,567.06 1,567.93 3,859.8K
11:48 1,567.81 1,568.07 1,567.81 1,567.83 532.5K
11:49 1,568.02 1,568.32 1,567.95 1,568.32 473.7K
11:50 1,568.21 1,568.21 1,567.91 1,568.09 1,325.1K
11:51 1,567.96 1,568.32 1,567.96 1,568.32 327.3K
11:52 1,568.25 1,568.25 1,568.06 1,568.06 1,472.6K
11:53 1,568.09 1,568.37 1,567.54 1,567.54 2,087.4K
11:54 1,567.74 1,568.49 1,567.74 1,568.49 1,019.0K
11:55 1,568.40 1,568.40 1,568.16 1,568.19 868.8K
11:56 1,568.45 1,568.45 1,568.37 1,568.37 82.2K
11:57 1,568.65 1,568.65 1,568.33 1,568.54 2,076.8K
11:58 1,568.14 1,568.72 1,568.14 1,568.72 2,085.7K
11:59 1,568.74 1,568.74 1,568.63 1,568.74 1,299.2K
12:00 1,568.83 1,569.05 1,568.83 1,569.05 1,564.7K
12:01 1,569.00 1,569.03 1,568.88 1,568.88 239.6K
12:02 1,568.64 1,568.81 1,568.35 1,568.35 1,030.6K
12:03 1,568.24 1,568.37 1,568.24 1,568.30 1,895.8K
12:04 1,568.34 1,568.45 1,568.23 1,568.23 639.2K
12:05 1,568.35 1,568.43 1,568.24 1,568.24 267.3K
12:06 1,568.14 1,568.43 1,568.14 1,568.43 233.8K
12:07 1,568.58 1,568.87 1,568.55 1,568.87 240.3K
12:08 1,568.87 1,569.04 1,568.87 1,569.04 508.9K
12:09 1,568.95 1,568.95 1,568.45 1,568.45 934.4K
12:10 1,568.45 1,568.47 1,568.15 1,568.47 1,324.9K
12:11 1,568.40 1,568.63 1,568.40 1,568.63 583.4K
12:12 1,568.77 1,568.98 1,568.77 1,568.86 1,071.6K
12:13 1,569.04 1,569.04 1,568.73 1,568.84 597.1K
12:14 1,568.66 1,569.02 1,568.66 1,569.02 546.6K
12:15 1,568.93 1,569.84 1,568.93 1,569.84 2,896.5K
12:16 1,569.70 1,569.76 1,569.70 1,569.75 214.3K
12:17 1,569.72 1,569.91 1,569.72 1,569.79 493.3K
12:18 1,569.50 1,569.57 1,569.40 1,569.52 1,038.6K
12:19 1,569.39 1,569.62 1,569.37 1,569.62 763.4K
12:20 1,569.59 1,569.59 1,569.22 1,569.33 3,910.1K
12:21 1,569.17 1,569.17 1,568.90 1,568.92 2,523.9K
12:22 1,569.08 1,569.17 1,569.06 1,569.06 724.4K
12:23 1,569.12 1,569.12 1,568.28 1,568.44 892.7K
12:24 1,568.26 1,568.38 1,568.02 1,568.02 1,430.2K
12:25 1,568.29 1,568.65 1,568.29 1,568.65 772.1K
12:26 1,568.76 1,568.76 1,568.53 1,568.53 245.0K
12:27 1,568.66 1,568.66 1,568.32 1,568.32 188.8K
12:28 1,568.41 1,568.41 1,568.27 1,568.39 352.3K
12:29 1,568.42 1,568.42 1,568.28 1,568.28 292.6K
12:30 1,568.78 1,569.03 1,568.71 1,569.03 436.2K
12:31 1,569.05 1,569.05 1,568.78 1,568.98 1,150.5K
12:32 1,569.17 1,569.17 1,568.92 1,569.17 521.2K
12:33 1,569.15 1,569.39 1,569.15 1,569.23 233.6K
12:34 1,569.00 1,569.01 1,568.90 1,568.90 876.2K
12:35 1,568.44 1,568.56 1,568.35 1,568.56 712.1K
12:36 1,568.56 1,568.80 1,568.56 1,568.67 2,482.8K
12:37 1,568.53 1,568.64 1,568.51 1,568.58 482.0K
12:38 1,568.46 1,568.57 1,568.46 1,568.57 367.9K
12:39 1,568.77 1,568.84 1,568.62 1,568.62 1,345.9K
12:40 1,568.55 1,568.66 1,568.36 1,568.66 1,159.2K
12:41 1,568.59 1,568.59 1,568.22 1,568.22 752.6K
12:42 1,568.30 1,568.30 1,568.13 1,568.22 887.9K
12:43 1,567.99 1,567.99 1,567.42 1,567.65 1,623.8K
12:44 1,567.68 1,567.68 1,567.09 1,567.09 1,637.4K
12:45 1,567.11 1,567.37 1,566.79 1,567.02 948.1K
12:46 1,567.03 1,567.09 1,566.84 1,566.88 527.3K
12:47 1,567.23 1,567.49 1,567.16 1,567.49 609.4K
12:48 1,567.48 1,567.58 1,567.34 1,567.58 675.2K
12:49 1,567.46 1,567.49 1,567.19 1,567.19 595.2K
12:50 1,567.26 1,567.42 1,567.14 1,567.42 841.3K
12:51 1,567.37 1,567.37 1,567.01 1,567.01 2,373.5K
12:52 1,567.11 1,567.66 1,567.11 1,567.66 640.0K
12:53 1,567.04 1,567.19 1,567.04 1,567.19 2,575.4K
12:54 1,567.07 1,567.27 1,567.06 1,567.27 3,769.4K
12:55 1,567.30 1,567.40 1,567.00 1,567.40 3,336.6K
12:56 1,567.33 1,567.48 1,567.23 1,567.23 1,712.4K
12:57 1,567.27 1,567.34 1,567.13 1,567.27 674.8K
12:58 1,567.25 1,567.45 1,567.25 1,567.32 538.3K
12:59 1,567.87 1,569.30 1,567.87 1,569.30 3,367.0K
13:00 1,569.50 1,569.71 1,569.50 1,569.64 879.1K
13:01 1,569.78 1,570.33 1,569.78 1,570.33 4,620.6K
13:02 1,570.33 1,570.36 1,569.97 1,569.97 1,787.5K
13:03 1,569.85 1,570.18 1,569.85 1,570.18 1,277.5K
13:04 1,570.48 1,570.48 1,570.17 1,570.17 911.3K
13:05 1,569.97 1,570.04 1,569.86 1,569.86 704.0K
13:06 1,569.97 1,569.97 1,569.69 1,569.79 1,969.5K
13:07 1,569.77 1,569.90 1,569.68 1,569.90 573.3K
13:08 1,569.87 1,570.14 1,569.87 1,570.14 998.0K
13:09 1,569.99 1,570.09 1,569.99 1,570.04 846.2K
13:10 1,570.11 1,570.11 1,569.90 1,569.90 347.9K
13:11 1,569.49 1,569.58 1,569.49 1,569.58 810.6K
13:12 1,569.44 1,569.92 1,569.44 1,569.92 2,532.8K
13:13 1,569.78 1,570.13 1,569.78 1,569.92 961.3K
13:14 1,570.13 1,570.13 1,569.88 1,569.88 146.2K
13:15 1,569.76 1,569.79 1,569.10 1,569.10 2,787.6K
13:16 1,569.12 1,569.12 1,568.99 1,569.01 4,317.5K
13:17 1,569.05 1,569.05 1,568.31 1,568.31 626.6K
13:18 1,568.09 1,568.13 1,568.02 1,568.02 2,592.4K
13:19 1,567.97 1,568.16 1,567.85 1,567.85 392.6K
13:20 1,567.72 1,567.72 1,567.45 1,567.48 379.6K
13:21 1,567.51 1,567.61 1,567.48 1,567.61 227.7K
13:22 1,567.76 1,567.79 1,567.56 1,567.56 557.9K
13:23 1,567.67 1,567.67 1,567.28 1,567.28 822.4K
13:24 1,567.10 1,567.10 1,566.66 1,566.66 1,386.4K
13:25 1,566.17 1,566.24 1,566.17 1,566.24 567.6K
13:26 1,566.30 1,566.60 1,566.30 1,566.49 3,523.1K
13:27 1,566.64 1,566.64 1,566.50 1,566.50 453.1K
13:28 1,566.48 1,566.51 1,566.05 1,566.05 3,692.4K
13:29 1,566.24 1,566.24 1,566.05 1,566.09 1,870.3K
13:30 1,566.32 1,566.32 1,565.82 1,565.82 1,270.6K
13:31 1,565.81 1,565.81 1,565.62 1,565.67 1,359.2K
13:32 1,566.03 1,566.03 1,565.49 1,565.63 2,511.8K
13:33 1,565.52 1,565.52 1,565.31 1,565.36 593.0K
13:34 1,565.30 1,565.36 1,565.22 1,565.36 860.1K
13:35 1,565.41 1,565.60 1,565.37 1,565.60 1,629.1K
13:36 1,565.73 1,565.76 1,565.71 1,565.74 688.7K
13:37 1,565.89 1,565.90 1,565.64 1,565.64 1,787.6K
13:38 1,565.57 1,565.57 1,565.22 1,565.22 2,836.1K
13:39 1,565.19 1,565.72 1,565.19 1,565.31 888.4K
13:40 1,565.35 1,565.47 1,565.26 1,565.43 418.1K
13:41 1,565.34 1,565.44 1,565.09 1,565.09 7,129.2K
13:42 1,564.90 1,565.41 1,564.90 1,565.41 749.3K
13:43 1,565.25 1,565.38 1,565.14 1,565.38 4,311.5K
13:44 1,565.22 1,565.22 1,565.04 1,565.16 1,037.6K
13:45 1,565.45 1,565.49 1,565.43 1,565.49 597.0K
13:46 1,565.78 1,565.78 1,565.26 1,565.26 2,346.5K
13:47 1,565.35 1,565.43 1,565.14 1,565.43 5,544.9K
13:48 1,565.11 1,565.23 1,565.11 1,565.23 1,618.6K
13:49 1,564.83 1,565.06 1,564.83 1,565.04 412.4K
13:50 1,565.12 1,565.12 1,564.93 1,564.93 5,284.5K
13:51 1,564.75 1,565.13 1,564.72 1,565.13 1,425.5K
13:52 1,565.44 1,565.73 1,565.44 1,565.73 1,145.7K
13:53 1,565.23 1,565.40 1,565.23 1,565.29 877.6K
13:54 1,565.39 1,565.39 1,565.25 1,565.25 155.6K
13:55 1,565.15 1,565.18 1,565.11 1,565.18 719.5K
13:56 1,565.14 1,565.33 1,565.14 1,565.33 1,221.5K
13:57 1,565.35 1,565.42 1,565.35 1,565.42 267.8K
13:58 1,565.31 1,565.83 1,565.31 1,565.83 742.2K
13:59 1,565.86 1,565.86 1,565.17 1,565.58 2,800.8K
14:00 1,565.89 1,565.89 1,565.60 1,565.63 638.9K
14:01 1,565.71 1,565.71 1,565.48 1,565.56 312.3K
14:02 1,565.56 1,565.68 1,565.08 1,565.08 1,119.6K
14:03 1,564.84 1,565.23 1,564.84 1,565.23 374.3K
14:04 1,565.32 1,565.39 1,565.23 1,565.23 2,464.6K
14:05 1,565.39 1,565.39 1,563.18 1,563.18 7,612.7K
14:06 1,563.29 1,563.37 1,563.29 1,563.34 1,392.6K
14:07 1,563.36 1,563.36 1,563.06 1,563.19 605.6K
14:08 1,563.38 1,563.39 1,563.12 1,563.39 1,869.1K
14:09 1,563.30 1,563.30 1,563.19 1,563.19 573.5K
14:10 1,563.28 1,563.50 1,563.28 1,563.50 209.0K
14:11 1,563.37 1,563.52 1,563.22 1,563.22 1,203.3K
14:12 1,563.28 1,563.31 1,563.23 1,563.23 405.5K
14:13 1,563.04 1,563.37 1,562.71 1,563.37 1,809.8K
14:14 1,563.52 1,563.55 1,563.15 1,563.15 1,576.0K
14:15 1,563.09 1,563.34 1,563.09 1,563.12 1,754.6K
14:16 1,563.16 1,563.59 1,563.16 1,563.59 574.5K
14:17 1,563.40 1,564.02 1,563.40 1,564.02 2,247.1K
14:18 1,563.82 1,564.05 1,563.82 1,563.85 2,069.9K
14:19 1,563.65 1,564.22 1,563.65 1,564.15 821.7K
14:20 1,564.73 1,564.93 1,564.22 1,564.93 1,433.7K
14:21 1,564.86 1,565.42 1,564.86 1,565.42 1,154.8K
14:22 1,565.39 1,565.39 1,565.22 1,565.22 565.6K
14:23 1,564.90 1,565.04 1,564.90 1,565.04 473.5K
14:24 1,565.14 1,565.14 1,564.90 1,565.02 1,110.8K
14:25 1,564.87 1,565.10 1,564.87 1,565.00 2,609.9K
14:26 1,564.64 1,564.84 1,564.64 1,564.81 483.1K
14:27 1,564.53 1,565.12 1,564.53 1,565.12 2,721.1K
14:28 1,565.05 1,565.05 1,564.71 1,564.84 1,112.1K
14:29 1,564.96 1,564.96 1,564.84 1,564.84 936.9K
14:30 1,564.67 1,565.01 1,564.64 1,564.64 1,438.3K
14:31 1,564.62 1,564.62 1,564.45 1,564.57 610.2K
14:32 1,564.50 1,564.50 1,564.36 1,564.36 594.5K
14:33 1,564.25 1,564.32 1,564.21 1,564.21 470.7K
14:34 1,564.28 1,564.29 1,564.00 1,564.00 2,695.6K
14:35 1,564.08 1,564.08 1,563.62 1,564.05 7,341.8K
14:36 1,564.03 1,564.24 1,563.96 1,564.00 1,017.6K
14:37 1,564.14 1,564.25 1,564.02 1,564.25 3,389.8K
14:38 1,564.00 1,564.48 1,564.00 1,564.15 2,151.3K
14:39 1,563.87 1,563.87 1,563.57 1,563.85 2,234.2K
14:40 1,563.85 1,563.85 1,563.49 1,563.52 1,276.1K
14:41 1,563.55 1,563.67 1,563.44 1,563.51 3,202.9K
14:42 1,563.40 1,563.49 1,563.34 1,563.49 2,719.3K
14:43 1,563.48 1,563.59 1,563.48 1,563.59 4,939.5K
14:44 1,563.54 1,563.54 1,563.38 1,563.46 1,702.0K
14:45 1,563.28 1,563.34 1,563.23 1,563.34 3,988.8K
14:46 1,563.12 1,563.64 1,563.12 1,563.64 5,048.6K
14:47 1,563.91 1,564.03 1,563.78 1,563.85 1,344.6K
14:48 1,563.60 1,563.69 1,563.46 1,563.46 5,348.2K
14:49 1,563.58 1,564.20 1,563.49 1,564.20 3,851.1K
14:50 1,564.31 1,564.31 1,563.77 1,563.91 1,927.3K
14:51 1,563.66 1,564.19 1,563.66 1,564.19 1,305.4K
14:52 1,563.99 1,564.08 1,563.78 1,563.94 1,684.2K
14:53 1,563.86 1,563.97 1,563.65 1,563.97 1,153.9K
14:54 1,563.78 1,564.06 1,563.78 1,564.06 12,633.6K
14:55 1,564.24 1,564.44 1,564.15 1,564.15 1,591.3K
14:56 1,563.97 1,564.15 1,563.93 1,564.15 280.5K
14:57 1,564.15 1,564.26 1,564.15 1,564.18 760.0K
14:58 1,564.26 1,564.77 1,564.26 1,564.77 1,119.7K
14:59 1,564.54 1,565.04 1,564.50 1,565.04 627.0K
15:00 1,565.00 1,565.14 1,564.67 1,564.67 760.9K
15:01 1,564.71 1,565.42 1,564.71 1,565.42 4,726.4K
15:02 1,565.31 1,565.39 1,565.31 1,565.33 2,752.3K
15:03 1,565.64 1,565.69 1,565.43 1,565.69 2,132.7K
15:04 1,565.49 1,565.50 1,565.40 1,565.50 429.0K
15:05 1,565.39 1,565.39 1,565.26 1,565.28 438.6K
15:06 1,565.29 1,565.40 1,564.90 1,564.90 646.7K
15:07 1,564.77 1,564.77 1,564.51 1,564.64 1,485.2K
15:08 1,564.62 1,564.98 1,564.52 1,564.52 1,295.0K
15:09 1,564.52 1,564.52 1,564.19 1,564.27 316.2K
15:10 1,564.24 1,564.24 1,564.05 1,564.05 337.1K
15:11 1,564.02 1,564.08 1,563.81 1,563.81 743.0K
15:12 1,564.01 1,564.43 1,563.99 1,564.43 1,560.6K
15:13 1,564.48 1,564.57 1,564.48 1,564.51 999.6K
15:14 1,564.61 1,564.69 1,564.50 1,564.59 4,779.8K
15:15 1,564.70 1,564.71 1,564.45 1,564.45 1,559.8K
15:16 1,564.55 1,565.42 1,564.55 1,565.42 792.0K
15:17 1,565.46 1,565.67 1,565.43 1,565.56 11,958.5K
15:18 1,565.67 1,565.74 1,565.67 1,565.70 1,555.8K
15:19 1,565.93 1,566.51 1,565.93 1,566.30 1,261.3K
15:20 1,566.30 1,566.45 1,566.04 1,566.45 3,903.6K
15:21 1,566.47 1,566.59 1,566.31 1,566.59 3,865.8K
15:22 1,566.44 1,566.46 1,566.33 1,566.33 216.9K
15:23 1,566.59 1,566.97 1,566.59 1,566.97 2,315.3K
15:24 1,567.04 1,567.04 1,566.86 1,566.87 1,099.2K
15:25 1,566.90 1,566.90 1,565.80 1,565.80 2,560.8K
15:26 1,565.92 1,565.92 1,565.63 1,565.63 2,904.6K
15:27 1,565.45 1,565.45 1,565.23 1,565.42 949.9K
15:28 1,565.15 1,565.23 1,565.14 1,565.22 729.6K
15:29 1,565.44 1,565.44 1,565.12 1,565.18 1,954.0K
15:30 1,565.28 1,565.51 1,565.28 1,565.33 1,731.1K
15:31 1,564.90 1,565.31 1,564.76 1,565.31 3,506.4K
15:32 1,565.10 1,565.20 1,564.82 1,564.82 632.9K
15:33 1,564.68 1,564.88 1,564.64 1,564.64 1,036.0K
15:34 1,564.97 1,565.11 1,564.97 1,565.11 667.4K
15:35 1,564.77 1,565.26 1,564.77 1,565.26 628.1K
15:36 1,565.34 1,565.40 1,565.24 1,565.38 1,294.6K
15:37 1,565.34 1,565.52 1,565.32 1,565.32 389.4K
15:38 1,565.07 1,565.28 1,565.07 1,565.12 4,042.1K
15:39 1,565.08 1,565.35 1,565.08 1,565.35 1,256.3K
15:40 1,565.42 1,565.82 1,565.42 1,565.82 575.6K
15:41 1,565.93 1,565.93 1,565.76 1,565.91 381.8K
15:42 1,565.95 1,565.98 1,565.83 1,565.98 1,183.9K
15:43 1,566.00 1,566.00 1,565.72 1,565.81 588.4K
15:44 1,565.84 1,565.84 1,565.55 1,565.55 723.5K
15:45 1,565.31 1,565.46 1,565.19 1,565.19 682.6K
15:46 1,565.33 1,565.43 1,565.33 1,565.43 259.0K
15:47 1,565.53 1,565.56 1,565.40 1,565.40 1,134.4K
15:48 1,565.57 1,565.58 1,565.45 1,565.58 879.1K
15:49 1,565.65 1,565.70 1,565.26 1,565.70 2,467.9K
15:50 1,565.64 1,565.72 1,565.50 1,565.72 1,661.6K
15:51 1,565.96 1,565.97 1,565.90 1,565.97 2,142.7K
15:52 1,566.08 1,566.08 1,565.84 1,565.84 3,400.6K
15:53 1,565.74 1,565.78 1,565.62 1,565.78 1,096.8K
15:54 1,566.57 1,566.89 1,566.57 1,566.89 2,794.2K
15:55 1,566.95 1,566.95 1,566.80 1,566.94 1,648.2K
15:56 1,566.85 1,567.00 1,566.85 1,566.93 709.1K
15:57 1,567.19 1,567.37 1,567.14 1,567.37 3,634.8K
15:58 1,567.44 1,567.44 1,567.05 1,567.21 1,261.3K
15:59 1,567.33 1,567.67 1,567.33 1,567.67 1,040.7K
16:00 1,567.75 1,567.89 1,567.65 1,567.65 818.4K
16:01 1,567.51 1,567.77 1,567.51 1,567.66 1,005.8K
16:02 1,567.64 1,567.79 1,567.48 1,567.79 2,636.2K
16:03 1,567.92 1,567.92 1,567.76 1,567.77 390.5K
16:04 1,567.44 1,567.98 1,567.44 1,567.98 5,987.7K
16:05 1,568.17 1,568.17 1,568.08 1,568.15 3,104.3K
16:06 1,568.01 1,568.16 1,567.93 1,568.11 3,828.8K
16:07 1,568.24 1,568.24 1,568.00 1,568.00 1,788.9K
16:08 1,568.14 1,568.62 1,568.14 1,568.62 850.0K
16:09 1,568.90 1,569.00 1,568.78 1,568.78 747.1K
16:10 1,568.56 1,568.56 1,568.36 1,568.36 900.5K
16:11 1,568.44 1,568.88 1,568.44 1,568.82 448.2K
16:12 1,568.83 1,568.83 1,568.77 1,568.81 172.7K
16:13 1,568.69 1,569.49 1,568.69 1,569.49 817.6K
16:14 1,569.40 1,569.40 1,569.07 1,569.23 1,064.7K
16:15 1,569.09 1,569.09 1,568.66 1,568.66 1,589.6K
16:16 1,568.68 1,568.73 1,568.61 1,568.73 713.9K
16:17 1,568.64 1,568.73 1,568.49 1,568.49 618.8K
16:18 1,568.72 1,568.82 1,568.72 1,568.79 919.9K
16:19 1,568.56 1,569.04 1,568.56 1,569.04 1,405.3K
16:20 1,569.07 1,569.19 1,568.85 1,569.19 2,344.9K
16:21 1,569.31 1,569.32 1,569.29 1,569.32 1,199.9K
16:22 1,569.32 1,569.51 1,569.32 1,569.50 199.4K
16:23 1,569.47 1,569.54 1,569.44 1,569.45 249.5K
16:24 1,569.36 1,569.45 1,569.17 1,569.17 735.7K
16:25 1,569.17 1,569.17 1,569.10 1,569.14 1,210.6K
16:26 1,568.99 1,569.60 1,568.99 1,569.60 1,467.1K
16:27 1,569.47 1,569.51 1,569.38 1,569.41 331.4K
16:28 1,569.46 1,569.46 1,569.17 1,569.17 885.9K
16:29 1,569.19 1,569.48 1,569.19 1,569.48 132.5K
16:30 1,569.32 1,569.72 1,569.32 1,569.72 1,105.6K
16:31 1,569.72 1,569.77 1,569.62 1,569.77 1,576.1K
16:32 1,569.48 1,571.17 1,569.28 1,570.97 30,281.7K
16:33 1,570.83 1,570.83 1,569.79 1,569.79 26,339.5K
16:34 1,569.73 1,569.73 1,569.20 1,569.31 13,938.4K
16:35 1,570.13 1,570.35 1,570.13 1,570.21 11,591.0K
16:36 1,570.46 1,570.94 1,570.46 1,570.94 6,229.5K
16:37 1,571.27 1,571.72 1,571.27 1,571.62 8,916.7K
16:38 1,571.15 1,571.15 1,570.81 1,570.81 12,536.3K
16:39 1,571.15 1,571.15 1,570.54 1,570.54 5,452.6K
16:40 1,570.75 1,570.75 1,570.36 1,570.36 9,796.1K
16:41 1,569.31 1,569.33 1,568.91 1,569.09 14,041.5K
16:42 1,568.65 1,568.65 1,566.95 1,566.95 13,172.8K
16:43 1,566.50 1,566.76 1,566.50 1,566.51 7,727.4K
16:44 1,566.81 1,566.81 1,566.62 1,566.74 5,249.9K
16:45 1,566.82 1,567.47 1,566.82 1,567.47 10,484.8K
16:46 1,567.33 1,567.47 1,567.10 1,567.35 10,188.2K
16:47 1,567.46 1,567.46 1,567.18 1,567.43 4,386.3K
16:48 1,567.51 1,567.93 1,567.44 1,567.93 10,558.8K
16:49 1,568.06 1,568.06 1,567.57 1,567.63 6,491.3K
16:50 1,567.68 1,567.68 1,566.99 1,566.99 12,633.9K
16:51 1,567.76 1,567.76 1,567.42 1,567.61 6,741.1K
16:52 1,567.84 1,568.22 1,567.84 1,568.20 7,953.0K
16:53 1,568.25 1,568.25 1,567.64 1,567.64 5,629.6K
16:54 1,567.89 1,568.11 1,567.89 1,568.09 4,004.7K
16:55 1,567.96 1,567.96 1,567.88 1,567.91 3,077.8K
16:56 1,568.01 1,568.26 1,568.01 1,568.23 984.7K
16:57 1,568.28 1,568.28 1,567.34 1,567.34 3,548.5K
16:58 1,567.34 1,567.54 1,567.00 1,567.00 3,338.6K
16:59 1,566.07 1,566.07 1,565.89 1,565.92 9,012.7K
17:00 1,565.87 1,566.38 1,565.87 1,566.38 3,536.7K
17:01 1,566.23 1,566.49 1,566.23 1,566.45 1,597.0K
17:02 1,566.60 1,567.00 1,566.59 1,567.00 1,583.5K
17:03 1,567.00 1,568.01 1,567.00 1,568.01 3,241.0K
17:04 1,568.15 1,568.33 1,568.11 1,568.26 5,189.3K
17:05 1,568.43 1,568.46 1,568.31 1,568.46 1,435.7K
17:06 1,568.00 1,568.00 1,567.69 1,567.89 2,379.5K
17:07 1,567.72 1,567.78 1,567.56 1,567.69 1,117.7K
17:08 1,567.68 1,567.88 1,567.68 1,567.88 1,516.7K
17:09 1,567.67 1,567.74 1,567.43 1,567.52 6,517.7K
17:10 1,567.07 1,567.10 1,566.96 1,566.96 4,022.3K
17:11 1,566.96 1,567.51 1,566.96 1,567.47 734.6K
17:12 1,567.51 1,568.57 1,567.51 1,568.57 2,069.9K
17:13 1,569.05 1,569.16 1,569.05 1,569.08 2,116.0K
17:14 1,568.76 1,568.76 1,568.05 1,568.05 3,824.4K
17:15 1,568.23 1,568.40 1,568.04 1,568.04 1,535.6K
17:16 1,568.02 1,568.56 1,568.01 1,568.56 3,910.7K
17:17 1,568.61 1,568.84 1,568.61 1,568.84 3,126.2K
17:18 1,568.74 1,569.19 1,568.74 1,568.75 7,533.1K
17:19 1,568.75 1,568.77 1,568.66 1,568.77 1,658.5K
17:20 1,568.54 1,568.71 1,568.53 1,568.53 5,319.7K
17:21 1,568.50 1,568.62 1,568.47 1,568.53 2,070.5K
17:22 1,568.70 1,568.70 1,568.42 1,568.42 1,514.9K
17:23 1,568.63 1,568.63 1,568.27 1,568.27 2,723.5K
17:24 1,568.40 1,568.53 1,568.40 1,568.53 3,801.8K
17:25 1,568.44 1,568.71 1,568.44 1,568.65 3,710.1K
17:26 1,568.73 1,568.73 1,568.24 1,568.39 2,594.2K
17:27 1,568.57 1,568.62 1,568.41 1,568.41 1,113.0K
17:28 1,568.28 1,568.28 1,567.72 1,567.72 1,714.3K
17:29 1,567.92 1,567.92 1,567.56 1,567.56 3,719.5K
17:30 1,567.62 1,567.67 1,567.42 1,567.59 3,837.8K
17:31 1,567.64 1,567.89 1,567.64 1,567.87 810.3K
17:32 1,567.71 1,567.71 1,567.36 1,567.63 2,981.9K
17:33 1,567.79 1,567.97 1,567.79 1,567.97 1,841.2K
17:34 1,568.23 1,568.23 1,567.70 1,567.70 3,022.3K
17:35 1,567.60 1,567.60 1,567.34 1,567.34 2,258.8K
17:36 1,567.16 1,567.62 1,567.16 1,567.62 3,410.4K
17:37 1,567.28 1,567.43 1,567.11 1,567.11 1,026.4K
17:38 1,567.23 1,567.23 1,567.01 1,567.01 734.1K
17:39 1,566.84 1,567.06 1,566.73 1,566.73 978.8K
17:40 1,567.11 1,567.11 1,566.76 1,566.76 6,993.8K
17:41 1,566.73 1,566.96 1,566.63 1,566.63 1,416.0K
17:42 1,566.72 1,567.07 1,566.72 1,567.07 3,275.5K
17:43 1,567.37 1,567.37 1,566.92 1,566.92 763.1K
17:44 1,566.86 1,566.93 1,566.80 1,566.80 1,083.2K
17:45 1,566.95 1,567.66 1,566.95 1,567.64 1,015.0K
17:46 1,567.91 1,567.91 1,567.65 1,567.65 2,104.3K
17:47 1,567.85 1,567.88 1,567.70 1,567.70 321.2K
17:48 1,567.66 1,567.86 1,567.53 1,567.86 8,876.6K
17:49 1,567.70 1,567.70 1,567.19 1,567.19 3,636.6K
17:50 1,567.28 1,567.28 1,567.17 1,567.17 1,582.1K
17:51 1,567.08 1,567.25 1,567.08 1,567.18 710.4K
17:52 1,567.29 1,567.29 1,567.04 1,567.04 917.6K
17:53 1,566.67 1,566.67 1,566.31 1,566.57 1,648.1K
17:54 1,566.04 1,566.15 1,565.89 1,565.89 4,561.7K
17:55 1,565.75 1,565.75 1,565.36 1,565.36 2,762.1K
17:56 1,565.52 1,565.52 1,564.84 1,565.00 2,701.9K
17:57 1,565.10 1,565.10 1,564.75 1,564.82 1,750.2K
17:58 1,564.82 1,565.33 1,564.82 1,565.30 2,654.2K
17:59 1,565.29 1,565.44 1,565.07 1,565.18 656.6K
18:00 1,565.26 1,565.30 1,565.07 1,565.07 401.3K
18:01 1,564.78 1,564.78 1,564.60 1,564.64 4,082.7K
18:02 1,564.50 1,565.10 1,564.42 1,565.10 3,353.3K
18:03 1,564.92 1,565.10 1,564.92 1,565.10 794.8K
18:04 1,565.48 1,566.00 1,565.22 1,566.00 2,414.6K
18:05 1,565.57 1,565.64 1,565.50 1,565.61 2,209.2K
18:06 1,566.01 1,566.01 1,565.56 1,565.56 6,751.8K
18:07 1,565.46 1,565.82 1,565.46 1,565.82 1,435.4K
18:08 1,566.07 1,566.07 1,565.95 1,565.95 1,815.0K
18:09 1,565.97 1,566.60 1,565.97 1,566.60 2,774.5K
18:10 1,566.75 1,566.89 1,566.59 1,566.66 2,774.3K
18:11 1,566.61 1,566.85 1,566.61 1,566.85 3,583.5K
18:12 1,566.61 1,566.84 1,566.60 1,566.60 2,479.7K
18:13 1,566.61 1,566.67 1,566.08 1,566.08 4,551.2K
18:14 1,566.37 1,566.37 1,566.25 1,566.27 876.0K
18:15 1,566.11 1,566.13 1,565.89 1,566.00 3,419.4K
18:16 1,565.61 1,565.65 1,565.43 1,565.43 2,635.5K
18:17 1,565.73 1,565.73 1,565.11 1,565.11 524.5K
18:18 1,565.06 1,565.06 1,564.44 1,564.57 3,389.2K
18:19 1,564.63 1,564.76 1,564.41 1,564.41 2,081.2K
18:20 1,564.25 1,564.25 1,563.82 1,564.18 2,537.2K
18:21 1,564.05 1,564.05 1,563.94 1,563.94 5,151.7K
18:22 1,563.84 1,563.84 1,563.24 1,563.24 2,846.7K
18:23 1,563.55 1,563.55 1,562.93 1,562.93 2,296.7K
18:24 1,562.99 1,562.99 1,562.55 1,562.55 2,353.5K
18:25 1,562.68 1,562.84 1,562.68 1,562.69 460.5K
18:26 1,562.47 1,562.49 1,561.82 1,561.82 8,043.1K
18:27 1,562.09 1,562.09 1,561.38 1,561.68 2,095.8K
18:28 1,561.75 1,561.75 1,561.07 1,561.07 1,500.7K
18:29 1,561.00 1,561.37 1,561.00 1,561.34 553.6K
18:30 1,561.48 1,561.57 1,561.46 1,561.48 3,316.9K
18:31 1,561.59 1,561.98 1,561.59 1,561.98 3,129.8K
18:32 1,562.12 1,562.13 1,561.96 1,562.13 2,516.5K
18:33 1,562.25 1,562.32 1,562.09 1,562.09 545.3K
18:34 1,562.31 1,562.31 1,561.81 1,561.81 430.4K
18:35 1,562.05 1,562.44 1,562.05 1,562.44 469.3K
18:36 1,562.38 1,562.40 1,562.21 1,562.40 801.1K
18:37 1,562.36 1,562.60 1,562.33 1,562.60 1,161.7K
18:38 1,562.43 1,562.43 1,562.28 1,562.30 1,044.5K
18:39 1,562.06 1,562.06 1,561.82 1,561.82 1,213.7K
18:40 1,561.72 1,561.72 1,561.72 1,561.72 690.6K
18:51 1,562.08 1,562.08 1,562.08 1,562.08 2,035.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available