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 1,556.45 1,557.94 1,552.72 1,552.72 440.0K
09:51 1,551.88 1,552.12 1,551.88 1,552.12 728.4K
09:52 1,552.09 1,552.70 1,552.09 1,552.70 2,094.2K
09:53 1,552.70 1,552.70 1,552.35 1,552.62 644.9K
09:54 1,552.66 1,553.86 1,552.66 1,553.86 1,495.0K
09:55 1,553.81 1,554.18 1,553.60 1,553.60 1,587.2K
09:56 1,553.50 1,553.91 1,553.50 1,553.91 785.6K
09:57 1,553.94 1,554.12 1,553.57 1,553.57 984.1K
09:58 1,553.76 1,554.04 1,553.76 1,554.04 256.4K
09:59 1,554.07 1,554.22 1,554.07 1,554.17 855.6K
10:00 1,553.87 1,553.87 1,553.48 1,553.67 1,399.3K
10:01 1,553.65 1,553.65 1,552.35 1,552.35 6,018.0K
10:02 1,551.92 1,551.97 1,551.48 1,551.59 3,865.4K
10:03 1,551.59 1,551.75 1,551.59 1,551.75 941.3K
10:04 1,551.74 1,551.74 1,550.39 1,550.39 3,119.9K
10:05 1,550.23 1,550.41 1,550.23 1,550.31 2,120.2K
10:06 1,550.36 1,550.57 1,550.36 1,550.57 6,994.0K
10:07 1,550.61 1,551.09 1,550.40 1,551.09 687.9K
10:08 1,550.87 1,551.08 1,550.87 1,551.08 1,524.9K
10:09 1,550.89 1,550.89 1,550.29 1,550.50 1,029.5K
10:10 1,550.42 1,550.59 1,550.39 1,550.59 434.2K
10:11 1,550.29 1,550.29 1,549.97 1,549.97 2,221.4K
10:12 1,549.90 1,549.90 1,549.85 1,549.85 1,106.4K
10:13 1,550.19 1,550.19 1,549.55 1,549.55 3,858.2K
10:14 1,549.38 1,549.38 1,548.89 1,549.03 1,795.9K
10:15 1,549.01 1,549.16 1,549.01 1,549.09 5,121.4K
10:16 1,548.94 1,549.15 1,548.94 1,549.15 1,128.7K
10:17 1,549.16 1,549.38 1,549.16 1,549.27 577.7K
10:18 1,549.51 1,549.70 1,549.45 1,549.70 1,411.5K
10:19 1,549.37 1,549.37 1,548.94 1,548.94 1,990.7K
10:20 1,549.05 1,549.55 1,549.05 1,549.55 1,213.0K
10:21 1,549.51 1,549.77 1,549.22 1,549.77 3,885.1K
10:22 1,550.05 1,550.06 1,549.82 1,549.82 747.6K
10:23 1,549.69 1,549.73 1,549.50 1,549.73 223.6K
10:24 1,549.62 1,549.76 1,549.49 1,549.63 489.0K
10:25 1,549.83 1,549.96 1,549.49 1,549.49 1,449.0K
10:26 1,549.21 1,549.48 1,549.21 1,549.48 1,367.9K
10:27 1,549.45 1,549.83 1,549.38 1,549.38 6,983.2K
10:28 1,549.38 1,549.63 1,549.38 1,549.63 1,143.8K
10:29 1,549.57 1,550.15 1,549.57 1,550.15 2,166.7K
10:30 1,550.08 1,550.12 1,550.03 1,550.04 1,473.3K
10:31 1,550.13 1,550.35 1,550.13 1,550.24 980.0K
10:32 1,550.58 1,550.58 1,550.11 1,550.36 1,712.2K
10:33 1,549.84 1,549.84 1,549.64 1,549.64 657.5K
10:34 1,549.64 1,550.14 1,549.64 1,550.14 294.5K
10:35 1,550.16 1,550.16 1,549.72 1,550.02 3,396.8K
10:36 1,550.13 1,550.36 1,550.13 1,550.32 391.8K
10:37 1,550.00 1,550.11 1,550.00 1,550.10 3,382.9K
10:38 1,550.26 1,550.27 1,549.80 1,549.82 2,132.2K
10:39 1,550.13 1,550.35 1,550.13 1,550.28 2,132.3K
10:40 1,550.08 1,550.08 1,549.70 1,549.70 2,284.6K
10:41 1,549.50 1,549.89 1,549.42 1,549.89 1,983.6K
10:42 1,549.50 1,549.82 1,549.50 1,549.79 577.9K
10:43 1,549.51 1,549.65 1,549.48 1,549.65 1,825.4K
10:44 1,549.47 1,549.93 1,549.47 1,549.90 1,479.9K
10:45 1,549.74 1,550.03 1,549.56 1,549.56 609.5K
10:46 1,549.45 1,549.75 1,549.32 1,549.75 2,847.4K
10:47 1,549.51 1,549.69 1,549.51 1,549.67 504.6K
10:48 1,549.65 1,549.65 1,549.29 1,549.51 1,605.1K
10:49 1,549.51 1,549.68 1,549.51 1,549.63 410.1K
10:50 1,549.46 1,549.51 1,549.37 1,549.51 4,060.1K
10:51 1,549.56 1,549.56 1,549.13 1,549.13 4,484.6K
10:52 1,549.04 1,549.17 1,548.88 1,548.88 1,078.0K
10:53 1,548.74 1,548.82 1,548.69 1,548.77 550.8K
10:54 1,548.79 1,549.06 1,548.73 1,548.73 390.5K
10:55 1,548.86 1,549.29 1,548.86 1,549.29 1,549.6K
10:56 1,549.33 1,549.33 1,549.03 1,549.03 1,842.3K
10:57 1,549.42 1,549.53 1,549.19 1,549.19 1,892.5K
10:58 1,549.46 1,549.89 1,549.46 1,549.89 6,320.7K
10:59 1,549.96 1,549.96 1,549.83 1,549.93 1,110.7K
11:00 1,549.97 1,550.02 1,549.63 1,550.02 2,843.5K
11:01 1,549.71 1,549.99 1,549.71 1,549.93 889.3K
11:02 1,549.84 1,549.87 1,549.71 1,549.87 2,264.8K
11:03 1,549.67 1,550.01 1,549.67 1,550.01 1,901.6K
11:04 1,549.91 1,550.16 1,549.91 1,550.16 501.3K
11:05 1,550.00 1,550.02 1,549.66 1,549.66 3,254.0K
11:06 1,549.67 1,549.67 1,549.27 1,549.29 1,862.6K
11:07 1,549.00 1,549.34 1,548.98 1,549.34 1,473.0K
11:08 1,549.19 1,549.51 1,549.19 1,549.51 2,133.9K
11:09 1,549.63 1,549.80 1,549.59 1,549.80 1,879.9K
11:10 1,549.57 1,549.85 1,549.57 1,549.85 4,056.9K
11:11 1,549.99 1,550.27 1,549.99 1,550.23 2,010.9K
11:12 1,550.20 1,550.26 1,550.13 1,550.13 3,675.3K
11:13 1,550.31 1,550.31 1,549.67 1,549.74 3,608.4K
11:14 1,549.94 1,550.01 1,549.83 1,549.89 860.0K
11:15 1,549.95 1,550.09 1,549.90 1,549.90 4,389.0K
11:16 1,550.15 1,550.25 1,550.15 1,550.23 2,545.7K
11:17 1,550.15 1,550.28 1,550.15 1,550.26 2,117.4K
11:18 1,550.26 1,550.26 1,549.91 1,549.95 1,848.0K
11:19 1,549.91 1,550.01 1,549.91 1,549.95 3,176.7K
11:20 1,549.96 1,549.96 1,549.42 1,549.63 3,222.3K
11:21 1,549.63 1,550.19 1,549.63 1,550.19 2,311.2K
11:22 1,550.15 1,550.15 1,550.09 1,550.09 1,633.6K
11:23 1,550.13 1,550.34 1,549.92 1,550.34 1,695.0K
11:24 1,550.31 1,550.54 1,550.13 1,550.13 4,369.7K
11:25 1,549.92 1,550.30 1,549.79 1,550.30 1,906.4K
11:26 1,550.11 1,550.19 1,550.11 1,550.15 449.3K
11:27 1,550.30 1,550.73 1,550.30 1,550.64 2,334.8K
11:28 1,550.58 1,550.91 1,550.58 1,550.86 25,797.6K
11:29 1,550.96 1,551.23 1,550.96 1,551.23 3,047.8K
11:30 1,550.90 1,551.28 1,550.90 1,551.28 6,346.5K
11:31 1,551.04 1,551.25 1,551.04 1,551.25 2,466.3K
11:32 1,551.10 1,551.16 1,550.67 1,550.67 1,435.5K
11:33 1,551.01 1,551.13 1,551.01 1,551.13 2,328.7K
11:34 1,551.28 1,551.45 1,551.28 1,551.39 2,164.1K
11:35 1,551.47 1,551.47 1,551.17 1,551.17 1,577.5K
11:36 1,551.10 1,551.10 1,550.65 1,550.65 3,345.2K
11:37 1,550.65 1,550.68 1,550.34 1,550.34 2,015.1K
11:38 1,550.10 1,550.10 1,549.59 1,549.61 2,878.5K
11:39 1,549.83 1,550.22 1,549.83 1,550.22 2,076.2K
11:40 1,549.97 1,550.35 1,549.96 1,550.35 1,975.8K
11:41 1,550.46 1,550.62 1,550.46 1,550.52 631.2K
11:42 1,550.51 1,550.51 1,550.46 1,550.46 3,149.1K
11:43 1,550.53 1,551.01 1,550.53 1,550.99 1,797.5K
11:44 1,550.99 1,551.43 1,550.99 1,551.25 4,659.0K
11:45 1,551.27 1,551.46 1,551.27 1,551.45 4,905.9K
11:46 1,551.52 1,551.92 1,551.52 1,551.79 1,259.4K
11:47 1,551.88 1,551.88 1,551.58 1,551.58 1,940.9K
11:48 1,551.71 1,551.71 1,551.38 1,551.38 483.6K
11:49 1,551.79 1,551.79 1,551.60 1,551.77 1,858.8K
11:50 1,551.62 1,551.62 1,551.33 1,551.33 1,005.5K
11:51 1,551.36 1,551.50 1,551.36 1,551.50 1,082.0K
11:52 1,551.52 1,551.72 1,551.52 1,551.53 1,862.7K
11:53 1,551.32 1,551.42 1,551.32 1,551.42 722.6K
11:54 1,551.38 1,551.38 1,550.14 1,550.22 2,693.6K
11:55 1,550.34 1,550.71 1,550.34 1,550.71 517.6K
11:56 1,551.04 1,551.33 1,550.98 1,551.08 711.4K
11:57 1,551.28 1,551.32 1,551.28 1,551.28 2,151.2K
11:58 1,551.22 1,551.47 1,551.22 1,551.47 1,736.4K
11:59 1,551.55 1,551.55 1,551.07 1,551.21 1,517.8K
12:00 1,551.07 1,551.18 1,550.98 1,551.18 1,468.9K
12:01 1,551.11 1,551.11 1,550.83 1,550.85 3,672.9K
12:02 1,550.94 1,550.94 1,550.50 1,550.50 1,205.3K
12:03 1,550.24 1,550.30 1,550.16 1,550.30 5,804.6K
12:04 1,550.19 1,550.59 1,550.19 1,550.59 4,243.0K
12:05 1,550.57 1,550.57 1,550.25 1,550.31 3,187.7K
12:06 1,550.08 1,550.26 1,550.08 1,550.26 2,687.1K
12:07 1,550.31 1,550.61 1,550.31 1,550.50 1,705.1K
12:08 1,550.57 1,550.57 1,550.24 1,550.24 717.4K
12:09 1,550.21 1,550.21 1,550.04 1,550.21 1,700.6K
12:10 1,550.55 1,550.55 1,550.06 1,550.20 1,972.4K
12:11 1,550.43 1,550.85 1,550.28 1,550.28 1,944.3K
12:12 1,550.12 1,550.49 1,550.12 1,550.49 2,861.2K
12:13 1,551.03 1,551.03 1,550.78 1,550.78 792.3K
12:14 1,550.64 1,550.64 1,550.58 1,550.63 5,923.7K
12:15 1,551.08 1,551.08 1,550.80 1,550.80 12,806.3K
12:16 1,550.86 1,551.18 1,550.86 1,551.18 9,039.0K
12:17 1,551.35 1,551.35 1,550.96 1,550.96 8,994.9K
12:18 1,551.12 1,551.15 1,551.08 1,551.15 5,330.1K
12:19 1,551.26 1,551.78 1,551.26 1,551.70 3,893.2K
12:20 1,552.15 1,552.45 1,551.96 1,552.45 3,419.7K
12:21 1,552.51 1,552.94 1,552.48 1,552.94 5,250.5K
12:22 1,552.63 1,552.63 1,552.43 1,552.54 5,018.1K
12:23 1,552.73 1,553.26 1,552.64 1,553.26 5,110.4K
12:24 1,553.62 1,554.19 1,553.62 1,554.19 6,258.9K
12:25 1,554.05 1,554.15 1,553.68 1,554.15 5,401.6K
12:26 1,554.74 1,554.82 1,554.43 1,554.82 8,632.5K
12:27 1,555.01 1,556.14 1,555.01 1,556.14 8,369.9K
12:28 1,555.69 1,555.70 1,555.50 1,555.70 2,921.1K
12:29 1,555.73 1,555.78 1,555.62 1,555.74 3,364.0K
12:30 1,555.67 1,555.67 1,555.24 1,555.24 6,153.0K
12:31 1,555.17 1,555.29 1,554.64 1,554.64 3,050.2K
12:32 1,555.38 1,556.03 1,555.38 1,556.03 3,536.3K
12:33 1,556.14 1,556.75 1,556.14 1,556.75 4,316.2K
12:34 1,556.67 1,556.67 1,556.50 1,556.56 1,648.9K
12:35 1,556.30 1,556.49 1,556.30 1,556.49 4,582.3K
12:36 1,556.22 1,556.26 1,556.16 1,556.24 5,512.7K
12:37 1,556.21 1,556.70 1,556.21 1,556.70 8,275.9K
12:38 1,556.64 1,557.17 1,556.64 1,557.11 4,016.1K
12:39 1,556.90 1,556.90 1,556.49 1,556.49 1,946.2K
12:40 1,556.78 1,557.45 1,556.78 1,557.45 8,516.1K
12:41 1,557.48 1,557.53 1,557.15 1,557.15 1,668.2K
12:42 1,557.09 1,557.75 1,557.09 1,557.75 3,981.9K
12:43 1,557.94 1,558.20 1,557.85 1,558.20 8,127.9K
12:44 1,558.53 1,559.38 1,558.47 1,559.38 8,742.1K
12:45 1,559.35 1,559.82 1,559.35 1,559.82 4,578.7K
12:46 1,559.79 1,560.04 1,559.77 1,559.77 5,272.9K
12:47 1,559.69 1,560.24 1,559.69 1,559.92 6,345.1K
12:48 1,559.81 1,559.81 1,559.55 1,559.61 3,467.0K
12:49 1,559.79 1,559.79 1,559.52 1,559.58 2,510.0K
12:50 1,559.70 1,560.24 1,559.44 1,560.24 3,913.0K
12:51 1,560.24 1,560.29 1,559.98 1,560.20 3,509.7K
12:52 1,559.99 1,559.99 1,559.64 1,559.78 2,040.6K
12:53 1,559.45 1,559.81 1,559.45 1,559.81 2,767.8K
12:54 1,559.81 1,559.87 1,559.45 1,559.45 5,797.1K
12:55 1,559.25 1,559.48 1,559.25 1,559.48 2,623.2K
12:56 1,559.25 1,559.25 1,558.71 1,558.81 1,224.3K
12:57 1,559.05 1,559.21 1,559.01 1,559.21 2,581.6K
12:58 1,559.17 1,559.88 1,559.17 1,559.88 3,255.4K
12:59 1,560.28 1,560.28 1,559.95 1,560.26 4,789.9K
13:00 1,560.06 1,560.10 1,559.64 1,559.75 3,458.1K
13:01 1,560.25 1,560.25 1,559.97 1,559.97 4,492.4K
13:02 1,559.96 1,560.49 1,559.96 1,560.49 2,164.7K
13:03 1,560.43 1,560.59 1,560.43 1,560.59 3,423.5K
13:04 1,560.57 1,561.03 1,560.57 1,560.82 2,311.6K
13:05 1,560.88 1,560.89 1,560.76 1,560.80 2,339.5K
13:06 1,560.71 1,560.72 1,560.48 1,560.48 1,643.1K
13:07 1,560.59 1,560.59 1,560.37 1,560.49 3,105.6K
13:08 1,560.36 1,560.46 1,560.35 1,560.35 2,795.6K
13:09 1,560.18 1,560.18 1,560.02 1,560.03 2,515.0K
13:10 1,560.11 1,560.20 1,560.08 1,560.08 2,430.2K
13:11 1,560.03 1,560.03 1,559.15 1,559.15 1,373.0K
13:12 1,559.33 1,559.33 1,558.91 1,558.93 3,038.8K
13:13 1,558.98 1,559.09 1,558.80 1,558.80 791.1K
13:14 1,558.96 1,559.02 1,558.94 1,559.02 956.3K
13:15 1,558.92 1,559.03 1,558.92 1,558.97 3,088.7K
13:16 1,558.82 1,558.85 1,558.66 1,558.66 3,286.3K
13:17 1,558.79 1,558.79 1,558.64 1,558.72 3,510.2K
13:18 1,558.69 1,558.69 1,558.41 1,558.43 1,683.4K
13:19 1,558.30 1,558.30 1,557.92 1,557.92 3,567.4K
13:20 1,557.84 1,558.17 1,557.84 1,558.17 2,996.1K
13:21 1,558.09 1,558.43 1,557.95 1,557.96 2,117.1K
13:22 1,558.22 1,558.74 1,558.22 1,558.74 4,021.6K
13:23 1,558.74 1,558.78 1,558.49 1,558.49 853.4K
13:24 1,558.62 1,558.62 1,558.52 1,558.55 1,702.2K
13:25 1,558.53 1,558.53 1,558.41 1,558.47 797.3K
13:26 1,558.35 1,558.40 1,558.23 1,558.40 3,632.5K
13:27 1,558.51 1,558.51 1,558.32 1,558.32 1,849.0K
13:28 1,558.37 1,558.48 1,558.37 1,558.48 449.3K
13:29 1,558.43 1,558.43 1,558.09 1,558.17 2,633.4K
13:30 1,558.40 1,558.50 1,558.18 1,558.45 719.8K
13:31 1,558.55 1,558.75 1,558.55 1,558.75 2,410.6K
13:32 1,558.69 1,558.69 1,558.34 1,558.34 1,395.8K
13:33 1,558.33 1,558.33 1,558.08 1,558.08 2,064.5K
13:34 1,558.04 1,558.10 1,558.03 1,558.03 1,291.7K
13:35 1,558.19 1,558.48 1,558.19 1,558.36 1,275.6K
13:36 1,557.97 1,557.99 1,557.85 1,557.85 2,246.6K
13:37 1,557.51 1,557.59 1,557.46 1,557.46 1,573.8K
13:38 1,557.40 1,557.79 1,557.40 1,557.79 3,440.9K
13:39 1,557.60 1,557.60 1,557.43 1,557.43 1,882.9K
13:40 1,557.37 1,557.37 1,556.35 1,556.35 2,003.9K
13:41 1,556.31 1,556.93 1,556.31 1,556.90 4,623.8K
13:42 1,556.91 1,556.91 1,556.77 1,556.82 635.8K
13:43 1,556.84 1,557.09 1,556.84 1,557.00 3,384.8K
13:44 1,557.08 1,557.22 1,557.08 1,557.10 533.1K
13:45 1,557.14 1,557.15 1,557.11 1,557.11 1,290.9K
13:46 1,557.38 1,557.49 1,557.11 1,557.22 1,838.8K
13:47 1,557.41 1,557.41 1,557.15 1,557.26 1,555.0K
13:48 1,557.39 1,557.52 1,557.37 1,557.37 2,496.3K
13:49 1,557.44 1,557.44 1,557.08 1,557.08 8,647.4K
13:50 1,557.05 1,557.05 1,556.98 1,556.98 2,009.7K
13:51 1,556.88 1,557.20 1,556.88 1,557.20 1,102.1K
13:52 1,557.31 1,557.31 1,557.06 1,557.07 1,174.6K
13:53 1,557.19 1,557.46 1,557.19 1,557.46 2,573.5K
13:54 1,557.29 1,557.74 1,557.29 1,557.67 2,642.9K
13:55 1,557.87 1,558.43 1,557.87 1,558.43 3,180.2K
13:56 1,558.37 1,558.53 1,558.37 1,558.53 1,833.3K
13:57 1,558.48 1,558.49 1,558.24 1,558.49 2,133.2K
13:58 1,558.35 1,558.35 1,558.06 1,558.06 440.1K
13:59 1,558.42 1,558.78 1,558.38 1,558.78 539.6K
14:00 1,558.68 1,558.79 1,558.59 1,558.66 1,541.6K
14:01 1,558.60 1,558.62 1,558.54 1,558.54 1,361.7K
14:02 1,558.61 1,558.61 1,558.24 1,558.36 1,546.1K
14:03 1,558.22 1,558.43 1,558.14 1,558.43 819.1K
14:04 1,558.57 1,558.74 1,558.57 1,558.66 850.2K
14:05 1,558.60 1,558.60 1,558.03 1,558.03 1,794.6K
14:06 1,558.15 1,558.24 1,558.04 1,558.23 3,057.6K
14:07 1,558.30 1,558.58 1,558.24 1,558.32 2,335.4K
14:08 1,558.43 1,558.46 1,558.40 1,558.40 423.9K
14:09 1,558.40 1,558.58 1,558.40 1,558.58 1,910.1K
14:10 1,558.30 1,558.58 1,558.29 1,558.58 631.7K
14:11 1,558.51 1,558.71 1,558.51 1,558.63 295.1K
14:12 1,558.73 1,558.73 1,558.67 1,558.73 1,688.6K
14:13 1,558.65 1,558.65 1,558.47 1,558.47 636.7K
14:14 1,558.39 1,558.51 1,558.39 1,558.43 2,243.1K
14:15 1,558.33 1,558.52 1,558.33 1,558.52 696.5K
14:16 1,558.34 1,558.34 1,558.08 1,558.08 2,114.4K
14:17 1,558.07 1,558.41 1,558.07 1,558.28 16,261.7K
14:18 1,558.13 1,558.13 1,558.00 1,558.00 2,139.9K
14:19 1,557.92 1,557.94 1,557.70 1,557.70 948.8K
14:20 1,557.70 1,558.27 1,557.70 1,557.94 1,591.9K
14:21 1,557.87 1,558.11 1,557.85 1,558.11 2,157.5K
14:22 1,558.09 1,558.17 1,558.03 1,558.13 1,709.3K
14:23 1,558.19 1,558.41 1,558.19 1,558.41 813.4K
14:24 1,558.51 1,558.58 1,558.35 1,558.35 3,495.7K
14:25 1,558.65 1,559.02 1,558.65 1,558.90 3,196.7K
14:26 1,558.76 1,558.82 1,558.71 1,558.71 1,012.2K
14:27 1,558.98 1,559.11 1,558.69 1,559.11 1,195.9K
14:28 1,558.94 1,559.11 1,558.83 1,558.89 891.2K
14:29 1,559.08 1,559.08 1,558.86 1,558.90 2,707.6K
14:30 1,558.97 1,558.97 1,558.66 1,558.66 2,324.7K
14:31 1,558.84 1,559.02 1,558.84 1,559.02 650.6K
14:32 1,559.02 1,559.02 1,558.73 1,558.87 3,429.0K
14:33 1,558.56 1,558.56 1,558.47 1,558.47 842.3K
14:34 1,558.57 1,558.57 1,558.46 1,558.48 982.0K
14:35 1,558.48 1,558.57 1,558.44 1,558.46 1,386.2K
14:36 1,558.28 1,558.28 1,558.15 1,558.15 1,076.5K
14:37 1,558.25 1,558.25 1,558.09 1,558.09 2,520.7K
14:38 1,558.08 1,558.36 1,558.08 1,558.36 1,210.1K
14:39 1,558.17 1,558.17 1,557.98 1,558.16 716.8K
14:40 1,558.35 1,558.35 1,557.97 1,558.03 5,455.4K
14:41 1,557.98 1,558.19 1,557.73 1,558.19 2,161.4K
14:42 1,558.36 1,558.48 1,558.36 1,558.48 1,762.8K
14:43 1,558.64 1,558.85 1,558.64 1,558.85 887.1K
14:44 1,558.66 1,558.66 1,558.55 1,558.55 1,059.8K
14:45 1,558.27 1,558.66 1,558.27 1,558.66 1,075.7K
14:46 1,558.76 1,558.76 1,558.31 1,558.31 4,214.9K
14:47 1,558.81 1,558.97 1,558.77 1,558.77 3,056.6K
14:48 1,558.57 1,558.58 1,558.51 1,558.58 1,086.8K
14:49 1,558.94 1,558.94 1,558.71 1,558.79 3,005.0K
14:50 1,559.00 1,559.19 1,558.95 1,559.19 4,875.5K
14:51 1,559.13 1,559.24 1,559.13 1,559.24 1,528.2K
14:52 1,559.11 1,559.34 1,559.11 1,559.13 9,748.2K
14:53 1,559.14 1,559.53 1,559.14 1,559.48 3,792.8K
14:54 1,559.77 1,559.77 1,559.64 1,559.75 4,729.3K
14:55 1,559.75 1,559.79 1,559.25 1,559.25 2,117.2K
14:56 1,559.32 1,559.44 1,559.32 1,559.44 8,070.6K
14:57 1,559.64 1,559.71 1,559.59 1,559.71 18,606.7K
14:58 1,559.67 1,559.87 1,559.67 1,559.87 1,076.0K
14:59 1,560.21 1,560.48 1,560.21 1,560.48 2,811.0K
15:00 1,560.60 1,560.91 1,560.60 1,560.74 2,123.2K
15:01 1,560.25 1,560.45 1,560.17 1,560.17 2,084.6K
15:02 1,560.34 1,560.56 1,560.29 1,560.42 1,391.9K
15:03 1,560.39 1,560.39 1,559.47 1,559.47 11,604.2K
15:04 1,559.02 1,559.56 1,559.02 1,559.56 8,640.0K
15:05 1,559.47 1,559.54 1,558.91 1,558.91 14,083.8K
15:06 1,558.90 1,558.90 1,558.45 1,558.82 1,225.4K
15:07 1,559.02 1,559.09 1,558.87 1,559.09 922.6K
15:08 1,558.98 1,559.05 1,558.96 1,558.96 897.7K
15:09 1,558.80 1,559.26 1,558.80 1,559.14 1,398.7K
15:10 1,559.30 1,559.30 1,558.86 1,558.97 7,253.3K
15:11 1,558.80 1,558.87 1,558.66 1,558.66 1,539.3K
15:12 1,558.63 1,558.71 1,558.56 1,558.56 965.1K
15:13 1,558.92 1,558.99 1,558.78 1,558.92 1,793.2K
15:14 1,558.95 1,559.37 1,558.95 1,559.37 1,549.6K
15:15 1,559.12 1,559.12 1,558.89 1,558.89 1,084.3K
15:16 1,559.31 1,559.61 1,559.31 1,559.58 2,044.8K
15:17 1,559.77 1,559.99 1,559.77 1,559.99 1,796.0K
15:18 1,560.10 1,560.10 1,559.42 1,559.42 2,954.6K
15:19 1,559.41 1,559.41 1,557.92 1,558.01 34,200.4K
15:20 1,557.98 1,557.98 1,557.11 1,557.34 4,837.3K
15:21 1,557.35 1,557.43 1,556.89 1,556.89 3,980.6K
15:22 1,556.72 1,556.93 1,556.72 1,556.93 4,140.1K
15:23 1,557.02 1,557.13 1,556.73 1,556.73 1,812.1K
15:24 1,556.76 1,556.95 1,556.76 1,556.87 2,354.4K
15:25 1,556.60 1,556.94 1,556.60 1,556.94 2,512.6K
15:26 1,556.88 1,556.88 1,556.69 1,556.69 2,456.5K
15:27 1,556.51 1,556.90 1,556.51 1,556.90 3,036.6K
15:28 1,556.94 1,556.94 1,556.63 1,556.63 3,641.8K
15:29 1,556.37 1,556.92 1,556.37 1,556.86 1,664.7K
15:30 1,557.15 1,557.16 1,557.01 1,557.01 1,212.9K
15:31 1,557.23 1,557.23 1,557.04 1,557.22 8,109.5K
15:32 1,557.61 1,557.61 1,557.45 1,557.50 1,036.7K
15:33 1,557.20 1,557.35 1,556.98 1,557.35 2,293.5K
15:34 1,557.09 1,557.27 1,556.62 1,556.62 2,811.5K
15:35 1,556.56 1,557.06 1,556.56 1,557.06 2,391.9K
15:36 1,557.22 1,557.34 1,557.12 1,557.34 704.3K
15:37 1,557.38 1,557.45 1,557.38 1,557.40 573.5K
15:38 1,557.24 1,557.49 1,557.24 1,557.40 2,192.5K
15:39 1,557.40 1,557.40 1,556.89 1,556.99 907.6K
15:40 1,557.17 1,557.36 1,557.17 1,557.31 2,588.2K
15:41 1,557.21 1,557.35 1,557.21 1,557.27 685.3K
15:42 1,557.38 1,557.82 1,557.34 1,557.82 3,702.0K
15:43 1,557.75 1,558.00 1,557.74 1,558.00 2,789.4K
15:44 1,557.87 1,557.97 1,557.53 1,557.53 3,328.7K
15:45 1,557.38 1,557.60 1,557.38 1,557.47 1,619.3K
15:46 1,557.39 1,557.48 1,557.33 1,557.48 1,097.0K
15:47 1,557.13 1,557.37 1,557.13 1,557.37 1,928.1K
15:48 1,557.43 1,557.63 1,557.43 1,557.63 1,035.2K
15:49 1,557.67 1,557.87 1,557.67 1,557.87 582.4K
15:50 1,557.68 1,557.68 1,557.57 1,557.57 2,794.0K
15:51 1,557.50 1,558.26 1,557.50 1,558.26 1,224.2K
15:52 1,558.26 1,558.39 1,558.02 1,558.02 1,363.5K
15:53 1,558.07 1,558.37 1,558.07 1,558.37 1,268.5K
15:54 1,558.51 1,558.57 1,558.32 1,558.32 2,563.9K
15:55 1,558.32 1,558.62 1,558.32 1,558.62 1,135.8K
15:56 1,558.40 1,558.47 1,558.23 1,558.23 2,232.4K
15:57 1,558.30 1,558.30 1,558.17 1,558.17 8,887.3K
15:58 1,558.30 1,558.70 1,558.30 1,558.69 366.0K
15:59 1,558.67 1,558.67 1,558.58 1,558.64 2,846.3K
16:00 1,558.63 1,558.69 1,558.63 1,558.68 383.4K
16:01 1,558.77 1,558.77 1,558.58 1,558.64 500.6K
16:02 1,558.68 1,558.68 1,558.55 1,558.55 1,649.4K
16:03 1,558.30 1,558.64 1,558.30 1,558.64 1,157.2K
16:04 1,558.39 1,558.39 1,558.11 1,558.16 284.6K
16:05 1,558.08 1,558.43 1,558.08 1,558.15 1,881.7K
16:06 1,557.74 1,557.81 1,557.74 1,557.81 2,933.9K
16:07 1,558.42 1,558.60 1,558.42 1,558.46 1,592.2K
16:08 1,558.48 1,558.48 1,558.33 1,558.41 1,710.5K
16:09 1,558.54 1,558.54 1,557.98 1,557.98 3,205.8K
16:10 1,557.92 1,557.99 1,557.89 1,557.89 1,396.9K
16:11 1,558.13 1,558.57 1,558.12 1,558.55 1,769.1K
16:12 1,558.61 1,558.73 1,558.48 1,558.73 2,370.6K
16:13 1,559.01 1,559.01 1,558.94 1,558.96 2,040.1K
16:14 1,559.02 1,559.22 1,559.02 1,559.16 3,058.9K
16:15 1,559.24 1,559.29 1,559.15 1,559.15 1,182.1K
16:16 1,559.23 1,559.23 1,558.92 1,558.92 2,290.9K
16:17 1,558.78 1,559.02 1,558.54 1,558.54 1,143.9K
16:18 1,558.64 1,558.64 1,558.42 1,558.42 1,601.1K
16:19 1,558.79 1,558.93 1,558.79 1,558.91 1,671.8K
16:20 1,559.06 1,559.13 1,558.78 1,558.78 3,682.3K
16:21 1,558.97 1,558.97 1,558.30 1,558.30 4,334.0K
16:22 1,558.60 1,558.60 1,558.36 1,558.36 1,235.0K
16:23 1,558.34 1,558.51 1,558.32 1,558.47 259.3K
16:24 1,558.47 1,558.47 1,558.15 1,558.15 449.3K
16:25 1,557.94 1,558.14 1,557.94 1,557.98 2,797.3K
16:26 1,558.14 1,558.41 1,558.10 1,558.41 4,646.2K
16:27 1,558.65 1,558.65 1,558.16 1,558.18 4,337.1K
16:28 1,558.08 1,558.08 1,557.20 1,557.20 1,763.5K
16:29 1,557.43 1,557.43 1,557.02 1,557.02 2,688.3K
16:30 1,557.05 1,557.10 1,557.01 1,557.10 1,094.5K
16:31 1,557.16 1,557.25 1,557.09 1,557.25 622.4K
16:32 1,557.09 1,557.09 1,556.88 1,556.98 2,276.6K
16:33 1,557.28 1,557.54 1,557.26 1,557.54 249.6K
16:34 1,557.54 1,557.59 1,557.52 1,557.58 2,517.0K
16:35 1,557.44 1,557.69 1,557.44 1,557.69 4,439.3K
16:36 1,557.63 1,558.48 1,557.55 1,558.48 10,461.2K
16:37 1,558.65 1,558.98 1,558.65 1,558.98 6,672.1K
16:38 1,559.12 1,559.36 1,559.12 1,559.36 9,698.7K
16:39 1,559.14 1,559.23 1,558.82 1,558.82 6,179.6K
16:40 1,559.02 1,559.38 1,559.02 1,559.37 3,165.1K
16:41 1,559.48 1,559.50 1,559.17 1,559.33 1,916.5K
16:42 1,559.41 1,559.41 1,559.26 1,559.26 1,530.7K
16:43 1,559.29 1,559.33 1,558.94 1,558.94 1,232.0K
16:44 1,559.02 1,559.02 1,558.81 1,558.81 1,440.2K
16:45 1,558.84 1,559.45 1,558.71 1,559.45 1,863.7K
16:46 1,559.56 1,559.75 1,559.56 1,559.75 561.1K
16:47 1,559.73 1,559.73 1,559.37 1,559.43 440.9K
16:48 1,559.48 1,559.77 1,559.48 1,559.77 1,081.3K
16:49 1,559.81 1,559.81 1,559.31 1,559.31 1,307.0K
16:50 1,559.43 1,559.43 1,559.10 1,559.10 1,515.0K
16:51 1,559.40 1,559.76 1,559.29 1,559.29 2,736.3K
16:52 1,559.15 1,559.15 1,558.60 1,558.78 2,305.1K
16:53 1,558.91 1,558.91 1,558.42 1,558.42 1,033.0K
16:54 1,558.22 1,558.22 1,558.04 1,558.17 5,976.3K
16:55 1,558.10 1,558.23 1,558.10 1,558.23 2,637.6K
16:56 1,558.12 1,558.23 1,558.12 1,558.21 314.6K
16:57 1,558.21 1,558.39 1,558.19 1,558.36 1,088.8K
16:58 1,558.31 1,558.34 1,558.20 1,558.34 595.3K
16:59 1,558.49 1,558.49 1,558.12 1,558.12 865.0K
17:00 1,558.65 1,558.71 1,558.58 1,558.71 1,314.3K
17:01 1,558.76 1,558.94 1,558.76 1,558.94 269.5K
17:02 1,558.74 1,558.78 1,558.65 1,558.78 342.3K
17:03 1,558.62 1,558.72 1,558.57 1,558.72 321.4K
17:04 1,558.56 1,558.63 1,558.56 1,558.62 470.6K
17:05 1,558.62 1,559.05 1,558.62 1,559.05 1,475.4K
17:06 1,559.04 1,559.15 1,558.87 1,559.10 696.1K
17:07 1,559.19 1,559.50 1,559.15 1,559.17 767.4K
17:08 1,559.25 1,559.25 1,559.03 1,559.03 1,351.9K
17:09 1,559.05 1,559.67 1,559.05 1,559.67 530.5K
17:10 1,559.70 1,559.82 1,559.70 1,559.74 2,604.2K
17:11 1,559.82 1,560.24 1,559.79 1,560.24 3,754.4K
17:12 1,560.37 1,560.39 1,560.28 1,560.28 1,828.7K
17:13 1,560.50 1,560.50 1,560.04 1,560.40 1,555.2K
17:14 1,560.38 1,560.38 1,560.03 1,560.03 891.7K
17:15 1,559.94 1,560.13 1,559.94 1,560.13 534.5K
17:16 1,560.17 1,560.25 1,560.16 1,560.16 944.3K
17:17 1,560.04 1,560.04 1,559.67 1,559.89 2,123.3K
17:18 1,560.10 1,560.10 1,559.75 1,560.01 2,229.9K
17:19 1,559.80 1,560.13 1,559.61 1,560.13 2,967.0K
17:20 1,560.40 1,560.53 1,560.39 1,560.53 4,774.7K
17:21 1,560.55 1,560.85 1,560.55 1,560.74 5,082.1K
17:22 1,560.57 1,560.58 1,560.34 1,560.38 341.4K
17:23 1,560.34 1,560.65 1,560.34 1,560.46 1,877.4K
17:24 1,560.44 1,560.69 1,560.44 1,560.69 403.3K
17:25 1,560.61 1,560.71 1,560.60 1,560.71 3,317.2K
17:26 1,560.72 1,560.85 1,560.72 1,560.85 2,013.8K
17:27 1,560.98 1,560.98 1,560.69 1,560.69 3,670.7K
17:28 1,560.73 1,560.93 1,560.72 1,560.93 1,000.1K
17:29 1,561.07 1,561.07 1,560.04 1,560.04 3,565.3K
17:30 1,560.69 1,561.30 1,560.69 1,561.30 1,709.4K
17:31 1,561.22 1,561.32 1,561.14 1,561.14 3,163.8K
17:32 1,560.94 1,560.97 1,560.66 1,560.66 1,895.4K
17:33 1,560.66 1,560.77 1,560.58 1,560.77 4,077.7K
17:34 1,560.84 1,561.40 1,560.84 1,561.40 1,085.5K
17:35 1,561.30 1,561.30 1,560.83 1,560.97 3,374.0K
17:36 1,561.41 1,561.48 1,561.22 1,561.22 777.8K
17:37 1,561.16 1,561.54 1,561.16 1,561.54 2,721.2K
17:38 1,561.52 1,561.52 1,561.38 1,561.42 1,828.7K
17:39 1,561.37 1,561.55 1,561.35 1,561.35 1,748.2K
17:40 1,561.21 1,561.21 1,560.14 1,560.50 2,448.3K
17:41 1,560.40 1,560.40 1,560.20 1,560.20 1,431.1K
17:42 1,560.27 1,560.27 1,559.93 1,559.93 1,075.8K
17:43 1,560.16 1,560.29 1,560.16 1,560.24 1,488.3K
17:44 1,560.36 1,560.36 1,560.23 1,560.23 865.8K
17:45 1,559.65 1,560.22 1,559.65 1,560.22 913.3K
17:46 1,560.33 1,560.33 1,560.15 1,560.15 2,518.1K
17:47 1,559.97 1,559.97 1,559.76 1,559.95 4,983.2K
17:48 1,560.00 1,560.36 1,560.00 1,560.36 1,243.1K
17:49 1,560.32 1,560.32 1,560.15 1,560.15 687.7K
17:50 1,560.19 1,560.51 1,560.19 1,560.51 358.4K
17:51 1,560.51 1,560.51 1,560.17 1,560.17 955.9K
17:52 1,560.17 1,560.20 1,559.58 1,559.58 2,796.9K
17:53 1,559.43 1,559.45 1,559.27 1,559.43 662.4K
17:54 1,559.33 1,559.64 1,559.33 1,559.64 2,143.6K
17:55 1,559.36 1,559.70 1,559.23 1,559.66 4,117.1K
17:56 1,559.61 1,559.78 1,559.61 1,559.71 1,027.1K
17:57 1,559.74 1,559.88 1,559.65 1,559.88 854.4K
17:58 1,560.09 1,560.09 1,559.98 1,559.99 1,944.2K
17:59 1,559.99 1,559.99 1,559.88 1,559.88 927.7K
18:00 1,559.93 1,559.93 1,558.94 1,559.17 3,236.5K
18:01 1,559.21 1,559.43 1,559.21 1,559.43 1,531.0K
18:02 1,559.65 1,559.67 1,559.33 1,559.65 1,645.5K
18:03 1,559.46 1,559.50 1,559.31 1,559.31 762.5K
18:04 1,559.32 1,559.67 1,559.32 1,559.67 687.1K
18:05 1,559.78 1,559.83 1,559.65 1,559.83 707.6K
18:06 1,559.48 1,559.57 1,559.48 1,559.57 269.4K
18:07 1,559.62 1,559.62 1,559.48 1,559.48 589.7K
18:08 1,559.48 1,559.77 1,559.48 1,559.70 612.2K
18:09 1,559.66 1,559.66 1,559.49 1,559.49 402.2K
18:10 1,559.54 1,559.74 1,559.54 1,559.74 577.7K
18:11 1,559.53 1,559.53 1,558.91 1,559.27 4,637.6K
18:12 1,559.19 1,559.34 1,559.04 1,559.16 619.4K
18:13 1,559.03 1,559.28 1,559.03 1,559.20 1,705.1K
18:14 1,559.02 1,559.16 1,558.92 1,558.92 925.2K
18:15 1,559.04 1,559.22 1,559.04 1,559.22 799.9K
18:16 1,559.11 1,559.11 1,558.92 1,558.92 291.4K
18:17 1,558.92 1,558.92 1,558.83 1,558.90 95.9K
18:18 1,558.93 1,559.03 1,558.77 1,558.77 340.2K
18:19 1,558.01 1,558.01 1,557.00 1,557.00 5,512.4K
18:20 1,556.25 1,556.25 1,555.46 1,555.55 8,346.7K
18:21 1,555.34 1,555.34 1,553.48 1,553.48 13,332.3K
18:22 1,553.29 1,554.73 1,553.29 1,554.73 2,444.2K
18:23 1,554.72 1,554.86 1,554.72 1,554.74 571.7K
18:24 1,554.60 1,554.60 1,554.40 1,554.40 1,555.8K
18:25 1,554.03 1,554.21 1,553.87 1,554.06 6,190.2K
18:26 1,554.20 1,554.47 1,554.20 1,554.25 2,624.8K
18:27 1,553.98 1,554.14 1,553.96 1,553.98 3,205.7K
18:28 1,554.12 1,554.12 1,553.83 1,553.88 839.6K
18:29 1,553.88 1,554.08 1,553.88 1,554.03 1,738.7K
18:30 1,554.04 1,554.04 1,553.65 1,553.78 2,610.4K
18:31 1,554.15 1,554.22 1,554.02 1,554.22 768.7K
18:32 1,554.22 1,554.22 1,553.87 1,553.94 1,543.2K
18:33 1,554.08 1,554.08 1,553.78 1,553.85 1,010.4K
18:34 1,553.85 1,553.85 1,553.77 1,553.78 4,419.7K
18:35 1,553.72 1,553.72 1,553.55 1,553.55 2,427.8K
18:36 1,553.75 1,553.75 1,553.41 1,553.41 1,078.8K
18:37 1,553.39 1,553.54 1,553.39 1,553.47 596.9K
18:38 1,553.44 1,553.87 1,553.25 1,553.87 2,111.3K
18:39 1,553.80 1,554.01 1,553.77 1,553.90 4,289.1K
18:40 1,553.71 1,553.71 1,553.71 1,553.71 118.2K
18:51 1,553.88 1,553.88 1,553.88 1,553.88 2,704.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available