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 1,562.76 1,564.89 1,562.76 1,564.73 770.2K
09:51 1,565.02 1,569.07 1,565.02 1,569.07 672.3K
09:52 1,569.02 1,569.34 1,569.02 1,569.32 1,130.2K
09:53 1,569.23 1,570.11 1,569.23 1,570.11 3,579.5K
09:54 1,570.09 1,570.46 1,569.81 1,570.06 1,172.2K
09:55 1,570.16 1,570.16 1,569.88 1,570.12 1,033.6K
09:56 1,569.75 1,569.75 1,569.63 1,569.63 3,520.7K
09:57 1,569.43 1,569.90 1,569.36 1,569.36 1,196.1K
09:58 1,569.60 1,569.68 1,569.49 1,569.49 1,894.2K
09:59 1,569.49 1,570.04 1,569.45 1,569.85 1,908.2K
10:00 1,569.75 1,570.81 1,569.75 1,570.81 5,279.9K
10:01 1,571.14 1,571.44 1,571.14 1,571.25 4,647.1K
10:02 1,571.49 1,572.64 1,571.42 1,572.64 8,363.6K
10:03 1,572.63 1,572.63 1,571.99 1,571.99 6,609.2K
10:04 1,572.84 1,572.84 1,572.37 1,572.37 7,219.1K
10:05 1,572.58 1,572.58 1,571.33 1,571.42 4,482.0K
10:06 1,570.89 1,572.29 1,570.89 1,572.29 4,897.3K
10:07 1,572.28 1,572.28 1,571.83 1,571.83 1,653.4K
10:08 1,572.20 1,572.20 1,570.99 1,570.99 4,000.6K
10:09 1,571.41 1,571.58 1,571.29 1,571.58 1,365.0K
10:10 1,571.43 1,571.62 1,571.40 1,571.62 2,175.8K
10:11 1,571.49 1,571.53 1,571.37 1,571.37 2,317.8K
10:12 1,571.55 1,571.55 1,571.07 1,571.31 2,242.4K
10:13 1,571.29 1,571.37 1,571.07 1,571.07 7,189.9K
10:14 1,570.90 1,571.22 1,570.90 1,571.07 1,443.5K
10:15 1,570.58 1,570.58 1,570.34 1,570.34 2,078.3K
10:16 1,570.53 1,570.64 1,570.51 1,570.64 1,047.2K
10:17 1,570.77 1,570.80 1,570.59 1,570.73 1,120.3K
10:18 1,570.62 1,570.83 1,570.41 1,570.41 4,567.6K
10:19 1,570.39 1,570.62 1,570.13 1,570.13 7,300.5K
10:20 1,570.11 1,570.11 1,569.59 1,569.59 2,249.4K
10:21 1,569.56 1,569.56 1,569.02 1,569.02 2,352.5K
10:22 1,568.97 1,569.12 1,568.91 1,569.09 1,821.7K
10:23 1,569.06 1,569.19 1,568.82 1,568.82 2,829.4K
10:24 1,568.80 1,569.12 1,568.40 1,568.40 3,330.4K
10:25 1,568.66 1,568.66 1,568.18 1,568.37 4,412.0K
10:26 1,568.32 1,568.77 1,568.18 1,568.74 3,409.3K
10:27 1,568.95 1,568.95 1,567.86 1,567.86 2,032.7K
10:28 1,567.90 1,567.94 1,567.48 1,567.48 6,083.5K
10:29 1,567.23 1,567.23 1,566.84 1,566.84 5,181.8K
10:30 1,567.09 1,568.03 1,567.09 1,568.03 2,592.0K
10:31 1,567.90 1,568.16 1,567.65 1,568.04 2,957.4K
10:32 1,568.01 1,568.01 1,567.78 1,567.78 6,038.6K
10:33 1,567.79 1,567.81 1,567.51 1,567.51 5,274.4K
10:34 1,567.89 1,567.89 1,567.44 1,567.44 1,466.5K
10:35 1,567.73 1,567.73 1,566.94 1,566.94 3,309.9K
10:36 1,567.15 1,567.27 1,566.47 1,566.47 3,040.3K
10:37 1,566.79 1,566.79 1,565.90 1,565.90 2,520.4K
10:38 1,565.86 1,565.86 1,565.08 1,565.08 6,158.8K
10:39 1,564.76 1,565.10 1,564.76 1,564.88 9,382.1K
10:40 1,565.68 1,565.71 1,565.51 1,565.60 1,623.1K
10:41 1,566.03 1,566.06 1,565.84 1,566.06 1,386.2K
10:42 1,566.06 1,566.48 1,566.06 1,566.25 3,938.4K
10:43 1,566.51 1,566.51 1,566.08 1,566.35 4,145.9K
10:44 1,566.12 1,566.39 1,566.12 1,566.39 1,581.1K
10:45 1,566.12 1,567.23 1,566.12 1,567.23 3,433.4K
10:46 1,567.22 1,567.44 1,567.22 1,567.44 1,499.4K
10:47 1,567.06 1,567.21 1,566.77 1,567.21 5,599.1K
10:48 1,566.96 1,567.32 1,566.96 1,567.32 1,281.2K
10:49 1,567.36 1,567.63 1,567.33 1,567.63 6,122.0K
10:50 1,567.70 1,567.94 1,566.81 1,566.81 2,900.4K
10:51 1,566.95 1,567.43 1,566.95 1,567.43 1,770.6K
10:52 1,567.90 1,568.40 1,567.85 1,568.40 2,326.9K
10:53 1,568.52 1,568.52 1,567.47 1,567.47 3,055.9K
10:54 1,567.46 1,568.19 1,567.38 1,568.19 3,528.1K
10:55 1,568.29 1,568.67 1,568.29 1,568.38 2,550.4K
10:56 1,568.22 1,568.28 1,568.18 1,568.28 1,120.7K
10:57 1,568.40 1,568.40 1,567.81 1,567.81 2,722.2K
10:58 1,567.84 1,567.88 1,567.46 1,567.46 1,874.7K
10:59 1,567.28 1,568.25 1,567.28 1,568.25 7,293.0K
11:00 1,568.44 1,569.03 1,568.44 1,569.03 1,949.7K
11:01 1,569.23 1,570.49 1,569.23 1,570.49 6,584.0K
11:02 1,570.42 1,571.23 1,570.42 1,571.19 7,570.3K
11:03 1,571.30 1,571.57 1,571.30 1,571.57 3,586.3K
11:04 1,571.54 1,571.85 1,571.54 1,571.84 5,496.8K
11:05 1,571.37 1,571.86 1,571.37 1,571.82 8,258.8K
11:06 1,571.96 1,572.13 1,571.58 1,572.13 3,909.8K
11:07 1,572.11 1,572.17 1,571.94 1,572.17 4,347.5K
11:08 1,572.17 1,572.17 1,571.53 1,571.75 3,804.8K
11:09 1,571.34 1,571.48 1,571.07 1,571.07 3,774.6K
11:10 1,571.59 1,571.59 1,571.48 1,571.57 4,007.1K
11:11 1,571.46 1,571.46 1,571.25 1,571.25 2,529.4K
11:12 1,571.47 1,571.47 1,571.04 1,571.31 4,448.7K
11:13 1,571.16 1,571.22 1,571.08 1,571.15 868.3K
11:14 1,570.57 1,571.19 1,570.57 1,571.08 1,610.5K
11:15 1,570.81 1,570.95 1,570.67 1,570.67 9,140.8K
11:16 1,570.54 1,570.70 1,570.52 1,570.70 2,371.5K
11:17 1,570.82 1,571.26 1,570.79 1,570.79 9,615.0K
11:18 1,571.09 1,571.30 1,571.06 1,571.30 2,138.3K
11:19 1,571.39 1,571.58 1,571.38 1,571.38 2,579.2K
11:20 1,571.75 1,571.96 1,571.75 1,571.91 9,784.8K
11:21 1,571.75 1,571.75 1,571.70 1,571.75 2,112.7K
11:22 1,571.62 1,571.87 1,571.28 1,571.28 11,543.1K
11:23 1,571.25 1,571.66 1,571.25 1,571.58 1,831.0K
11:24 1,571.84 1,571.84 1,571.43 1,571.67 2,324.6K
11:25 1,571.82 1,571.82 1,571.55 1,571.70 1,859.5K
11:26 1,571.76 1,571.76 1,571.45 1,571.45 4,001.5K
11:27 1,571.34 1,571.34 1,570.93 1,570.93 1,431.9K
11:28 1,570.36 1,570.36 1,569.99 1,570.26 24,313.8K
11:29 1,570.76 1,570.76 1,570.51 1,570.51 4,085.0K
11:30 1,570.29 1,570.29 1,570.02 1,570.02 3,577.8K
11:31 1,569.77 1,569.77 1,568.97 1,569.04 13,450.8K
11:32 1,568.91 1,568.91 1,568.51 1,568.66 5,159.2K
11:33 1,568.71 1,569.11 1,568.71 1,569.11 2,576.4K
11:34 1,568.65 1,569.88 1,568.65 1,569.88 1,296.8K
11:35 1,569.65 1,569.65 1,568.57 1,568.57 15,859.8K
11:36 1,568.88 1,569.37 1,568.64 1,568.64 3,874.0K
11:37 1,567.58 1,567.67 1,567.39 1,567.39 2,954.9K
11:38 1,567.88 1,567.88 1,567.44 1,567.54 6,577.7K
11:39 1,567.46 1,567.64 1,567.42 1,567.42 3,442.4K
11:40 1,567.70 1,567.70 1,567.49 1,567.68 1,514.2K
11:41 1,568.10 1,568.60 1,568.10 1,568.21 1,498.8K
11:42 1,568.82 1,568.85 1,568.70 1,568.72 1,378.3K
11:43 1,568.90 1,569.12 1,568.90 1,569.06 5,132.7K
11:44 1,569.11 1,569.47 1,569.11 1,569.12 2,167.7K
11:45 1,569.69 1,569.69 1,569.40 1,569.62 3,184.4K
11:46 1,569.71 1,570.04 1,569.71 1,570.04 1,003.7K
11:47 1,569.96 1,569.96 1,569.84 1,569.84 1,448.0K
11:48 1,569.76 1,569.76 1,569.45 1,569.57 1,805.6K
11:49 1,569.91 1,569.93 1,569.44 1,569.61 2,545.9K
11:50 1,569.57 1,569.60 1,569.46 1,569.60 1,059.2K
11:51 1,570.25 1,570.37 1,570.25 1,570.32 4,766.8K
11:52 1,570.39 1,570.58 1,570.29 1,570.58 4,123.6K
11:53 1,570.64 1,570.80 1,570.47 1,570.47 2,321.6K
11:54 1,570.68 1,570.72 1,570.45 1,570.72 1,791.2K
11:55 1,570.56 1,570.84 1,570.56 1,570.84 2,430.9K
11:56 1,571.10 1,571.10 1,570.89 1,570.89 1,187.5K
11:57 1,570.60 1,570.75 1,570.37 1,570.37 1,233.4K
11:58 1,570.18 1,570.21 1,569.44 1,569.44 2,951.4K
11:59 1,569.36 1,569.36 1,568.61 1,568.61 1,922.0K
12:00 1,568.53 1,568.68 1,568.41 1,568.64 1,823.5K
12:01 1,568.97 1,569.25 1,568.83 1,569.25 3,663.5K
12:02 1,569.13 1,569.41 1,569.13 1,569.41 4,055.9K
12:03 1,569.89 1,569.89 1,569.79 1,569.85 1,897.0K
12:04 1,569.86 1,569.97 1,569.64 1,569.64 1,577.2K
12:05 1,569.71 1,569.71 1,569.47 1,569.47 1,256.5K
12:06 1,569.51 1,569.66 1,569.43 1,569.66 860.9K
12:07 1,569.75 1,570.00 1,569.75 1,569.94 1,087.8K
12:08 1,569.75 1,569.90 1,569.59 1,569.90 2,006.7K
12:09 1,570.00 1,570.00 1,569.79 1,569.88 1,948.9K
12:10 1,569.94 1,570.15 1,569.94 1,570.14 3,334.6K
12:11 1,570.10 1,570.10 1,569.85 1,569.97 1,713.7K
12:12 1,569.87 1,569.96 1,569.75 1,569.81 1,367.2K
12:13 1,570.39 1,570.52 1,570.33 1,570.33 2,376.0K
12:14 1,570.19 1,570.62 1,570.19 1,570.62 1,050.4K
12:15 1,570.59 1,570.70 1,570.54 1,570.54 1,545.9K
12:16 1,570.69 1,570.72 1,570.63 1,570.69 1,110.6K
12:17 1,570.58 1,570.72 1,570.46 1,570.72 1,517.3K
12:18 1,570.77 1,570.77 1,570.75 1,570.77 735.4K
12:19 1,570.77 1,570.88 1,570.77 1,570.86 6,613.5K
12:20 1,570.97 1,571.07 1,570.87 1,570.93 6,809.4K
12:21 1,570.67 1,571.21 1,570.67 1,571.12 1,396.7K
12:22 1,571.20 1,571.58 1,571.07 1,571.58 2,353.2K
12:23 1,571.38 1,571.58 1,571.38 1,571.58 1,733.7K
12:24 1,571.74 1,571.89 1,571.73 1,571.77 2,145.5K
12:25 1,571.78 1,571.80 1,571.65 1,571.65 3,153.8K
12:26 1,571.81 1,571.90 1,571.77 1,571.80 976.0K
12:27 1,571.66 1,571.87 1,571.66 1,571.87 2,501.4K
12:28 1,571.79 1,571.95 1,571.79 1,571.80 2,142.0K
12:29 1,571.87 1,572.05 1,571.85 1,571.85 2,468.8K
12:30 1,571.70 1,571.77 1,571.45 1,571.49 2,224.6K
12:31 1,571.15 1,571.32 1,571.10 1,571.10 3,905.6K
12:32 1,570.94 1,570.94 1,570.81 1,570.81 6,251.5K
12:33 1,571.21 1,571.56 1,571.21 1,571.54 1,467.9K
12:34 1,571.24 1,571.31 1,571.08 1,571.31 4,045.6K
12:35 1,571.04 1,571.04 1,570.74 1,570.83 3,641.3K
12:36 1,570.63 1,570.63 1,570.44 1,570.44 1,215.4K
12:37 1,570.41 1,570.78 1,570.41 1,570.52 1,343.1K
12:38 1,570.67 1,571.08 1,570.67 1,570.92 896.7K
12:39 1,571.02 1,571.39 1,571.02 1,571.39 1,723.1K
12:40 1,571.47 1,571.47 1,571.40 1,571.40 3,724.7K
12:41 1,571.53 1,571.59 1,571.53 1,571.59 1,427.6K
12:42 1,571.74 1,571.74 1,571.28 1,571.28 4,559.8K
12:43 1,571.35 1,572.02 1,571.27 1,572.02 12,579.4K
12:44 1,572.03 1,572.14 1,571.92 1,571.92 7,787.4K
12:45 1,571.42 1,571.78 1,571.42 1,571.71 7,166.2K
12:46 1,571.33 1,571.54 1,571.27 1,571.54 4,350.0K
12:47 1,571.48 1,571.50 1,571.25 1,571.50 1,199.7K
12:48 1,571.50 1,571.64 1,571.50 1,571.64 1,704.5K
12:49 1,571.65 1,571.73 1,571.65 1,571.73 1,565.2K
12:50 1,571.71 1,571.74 1,571.55 1,571.59 1,184.1K
12:51 1,571.32 1,571.42 1,571.32 1,571.42 796.0K
12:52 1,571.64 1,571.69 1,571.48 1,571.69 1,431.3K
12:53 1,571.72 1,571.89 1,571.69 1,571.69 1,672.3K
12:54 1,571.65 1,571.65 1,571.16 1,571.16 3,205.8K
12:55 1,571.28 1,571.75 1,571.28 1,571.75 5,642.6K
12:56 1,571.94 1,571.94 1,571.62 1,571.62 2,412.1K
12:57 1,571.42 1,571.42 1,571.04 1,571.04 1,318.2K
12:58 1,571.11 1,571.33 1,571.11 1,571.17 5,243.0K
12:59 1,571.43 1,571.52 1,570.89 1,571.04 3,764.2K
13:00 1,571.07 1,573.07 1,571.07 1,572.76 8,516.6K
13:01 1,572.89 1,572.89 1,572.50 1,572.50 8,585.5K
13:02 1,572.97 1,573.31 1,572.97 1,573.31 5,391.5K
13:03 1,573.82 1,573.91 1,573.52 1,573.52 5,319.3K
13:04 1,573.59 1,574.11 1,573.59 1,574.11 2,774.4K
13:05 1,574.07 1,574.38 1,574.07 1,574.11 2,890.9K
13:06 1,574.23 1,574.95 1,574.23 1,574.95 3,505.5K
13:07 1,574.79 1,574.79 1,574.50 1,574.61 2,106.4K
13:08 1,574.91 1,575.01 1,574.45 1,574.45 5,464.7K
13:09 1,574.49 1,574.57 1,574.46 1,574.57 2,234.7K
13:10 1,574.88 1,574.88 1,574.50 1,574.54 2,972.1K
13:11 1,574.66 1,574.77 1,574.65 1,574.77 9,382.0K
13:12 1,574.89 1,574.97 1,574.80 1,574.80 4,356.7K
13:13 1,574.93 1,575.29 1,574.93 1,575.29 7,010.2K
13:14 1,575.38 1,575.64 1,575.33 1,575.33 6,831.8K
13:15 1,575.41 1,575.96 1,575.41 1,575.89 10,168.0K
13:16 1,575.60 1,575.96 1,575.60 1,575.63 5,145.1K
13:17 1,575.37 1,575.57 1,575.37 1,575.48 4,001.3K
13:18 1,575.66 1,576.07 1,575.66 1,575.72 2,146.7K
13:19 1,576.00 1,576.23 1,576.00 1,576.19 2,543.9K
13:20 1,576.40 1,576.44 1,576.18 1,576.44 2,118.5K
13:21 1,576.16 1,576.49 1,576.16 1,576.49 2,924.2K
13:22 1,576.64 1,576.64 1,576.38 1,576.52 9,339.7K
13:23 1,576.64 1,576.64 1,576.47 1,576.52 6,165.7K
13:24 1,576.57 1,576.62 1,576.42 1,576.62 2,616.8K
13:25 1,576.52 1,576.68 1,576.52 1,576.67 1,773.7K
13:26 1,576.29 1,576.42 1,576.29 1,576.40 3,923.4K
13:27 1,575.68 1,576.12 1,575.63 1,576.12 14,341.6K
13:28 1,576.05 1,576.05 1,575.66 1,575.66 4,748.4K
13:29 1,575.72 1,575.73 1,575.60 1,575.60 2,483.2K
13:30 1,575.79 1,576.23 1,575.79 1,576.23 5,835.0K
13:31 1,576.36 1,576.36 1,576.02 1,576.13 3,095.2K
13:32 1,575.97 1,576.27 1,575.97 1,576.02 2,694.9K
13:33 1,575.91 1,576.25 1,575.91 1,576.03 3,265.3K
13:34 1,576.23 1,576.23 1,575.67 1,575.67 6,037.0K
13:35 1,575.50 1,575.74 1,575.50 1,575.65 1,769.7K
13:36 1,575.63 1,576.03 1,575.63 1,575.70 3,130.9K
13:37 1,575.57 1,575.65 1,575.48 1,575.56 2,695.2K
13:38 1,575.67 1,575.98 1,575.67 1,575.98 1,420.2K
13:39 1,575.54 1,576.06 1,575.54 1,575.92 4,402.0K
13:40 1,575.93 1,576.49 1,575.93 1,576.49 2,555.6K
13:41 1,576.60 1,576.90 1,576.60 1,576.84 9,782.3K
13:42 1,576.57 1,577.03 1,576.57 1,577.03 10,097.8K
13:43 1,577.18 1,577.31 1,577.00 1,577.31 5,837.8K
13:44 1,577.47 1,577.76 1,577.38 1,577.76 5,798.1K
13:45 1,577.25 1,577.52 1,576.99 1,577.52 6,630.0K
13:46 1,577.07 1,577.43 1,577.01 1,577.01 4,544.3K
13:47 1,577.26 1,577.61 1,577.26 1,577.61 4,177.7K
13:48 1,577.41 1,577.81 1,577.41 1,577.81 6,740.3K
13:49 1,577.48 1,577.93 1,577.48 1,577.89 4,633.1K
13:50 1,578.21 1,578.29 1,578.20 1,578.29 6,017.7K
13:51 1,577.88 1,578.42 1,577.88 1,578.29 6,335.3K
13:52 1,577.94 1,578.26 1,577.94 1,578.12 6,935.6K
13:53 1,578.35 1,578.35 1,577.98 1,577.98 7,327.5K
13:54 1,578.38 1,579.00 1,577.99 1,579.00 7,445.3K
13:55 1,578.66 1,578.79 1,578.56 1,578.56 11,498.1K
13:56 1,578.75 1,578.80 1,578.38 1,578.38 3,785.9K
13:57 1,578.00 1,578.28 1,577.95 1,578.28 3,552.1K
13:58 1,578.51 1,578.51 1,577.73 1,577.85 7,553.4K
13:59 1,577.39 1,578.02 1,577.39 1,578.02 4,581.0K
14:00 1,578.28 1,578.53 1,578.22 1,578.22 2,260.9K
14:01 1,578.05 1,578.14 1,578.03 1,578.14 1,276.3K
14:02 1,578.29 1,578.39 1,577.98 1,578.39 2,373.8K
14:03 1,578.50 1,578.79 1,578.50 1,578.64 5,638.9K
14:04 1,578.68 1,578.68 1,578.22 1,578.22 1,721.0K
14:05 1,578.67 1,579.03 1,578.39 1,578.39 2,938.8K
14:06 1,578.37 1,579.07 1,578.37 1,579.07 7,852.0K
14:07 1,579.30 1,579.37 1,579.10 1,579.35 8,313.8K
14:08 1,579.61 1,579.70 1,579.52 1,579.66 13,615.7K
14:09 1,579.71 1,579.71 1,579.37 1,579.53 2,620.5K
14:10 1,579.33 1,579.76 1,579.33 1,579.37 1,756.9K
14:11 1,579.49 1,579.56 1,579.23 1,579.23 5,128.5K
14:12 1,579.39 1,579.55 1,579.09 1,579.48 5,551.5K
14:13 1,579.08 1,579.29 1,578.92 1,579.09 3,116.9K
14:14 1,579.11 1,579.55 1,578.69 1,579.55 7,763.8K
14:15 1,578.79 1,578.79 1,578.64 1,578.64 6,729.1K
14:16 1,578.86 1,580.82 1,578.86 1,580.82 24,012.0K
14:17 1,580.46 1,581.14 1,580.46 1,581.14 6,739.6K
14:18 1,580.84 1,581.02 1,580.31 1,580.57 5,094.8K
14:19 1,580.49 1,580.56 1,580.39 1,580.48 10,846.6K
14:20 1,580.54 1,580.54 1,579.19 1,579.42 6,923.6K
14:21 1,579.02 1,579.02 1,578.49 1,578.96 6,468.6K
14:22 1,578.61 1,578.81 1,578.61 1,578.77 1,539.5K
14:23 1,578.95 1,579.30 1,578.92 1,579.19 3,790.4K
14:24 1,579.06 1,579.77 1,579.06 1,579.77 4,704.4K
14:25 1,579.68 1,580.08 1,579.68 1,580.08 3,668.1K
14:26 1,579.61 1,580.07 1,579.61 1,580.00 8,242.0K
14:27 1,579.88 1,579.88 1,579.70 1,579.75 4,626.7K
14:28 1,579.85 1,580.08 1,579.85 1,580.08 5,768.5K
14:29 1,580.15 1,580.56 1,580.15 1,580.51 4,780.5K
14:30 1,580.66 1,580.66 1,580.24 1,580.24 3,953.5K
14:31 1,580.40 1,580.48 1,580.33 1,580.33 2,801.2K
14:32 1,580.65 1,580.65 1,580.23 1,580.35 3,413.3K
14:33 1,580.30 1,580.49 1,580.25 1,580.45 3,905.1K
14:34 1,580.25 1,580.25 1,579.93 1,580.10 2,190.8K
14:35 1,580.19 1,580.57 1,579.95 1,580.57 8,311.8K
14:36 1,580.01 1,580.29 1,579.56 1,579.56 8,031.9K
14:37 1,579.48 1,579.49 1,579.39 1,579.49 2,259.1K
14:38 1,579.41 1,579.52 1,579.24 1,579.24 3,800.9K
14:39 1,579.18 1,579.18 1,578.88 1,578.88 4,091.1K
14:40 1,578.70 1,578.70 1,578.23 1,578.23 3,016.6K
14:41 1,577.89 1,578.70 1,577.89 1,578.70 7,622.2K
14:42 1,578.95 1,578.95 1,578.37 1,578.37 2,625.6K
14:43 1,578.39 1,578.39 1,578.09 1,578.39 1,924.1K
14:44 1,578.44 1,578.50 1,577.81 1,577.81 2,361.8K
14:45 1,577.86 1,577.86 1,577.74 1,577.74 1,135.1K
14:46 1,577.44 1,577.44 1,577.04 1,577.23 3,884.9K
14:47 1,576.83 1,577.15 1,576.83 1,577.15 4,354.9K
14:48 1,577.12 1,577.46 1,576.96 1,576.96 3,330.2K
14:49 1,576.98 1,577.11 1,576.59 1,577.11 2,104.5K
14:50 1,576.99 1,577.11 1,576.99 1,576.99 1,385.9K
14:51 1,577.05 1,577.14 1,576.95 1,576.95 2,344.9K
14:52 1,576.88 1,577.00 1,576.83 1,576.94 1,853.3K
14:53 1,577.26 1,577.26 1,576.82 1,576.86 2,057.3K
14:54 1,576.86 1,576.86 1,576.72 1,576.83 877.9K
14:55 1,576.92 1,576.99 1,576.62 1,576.62 12,259.7K
14:56 1,576.38 1,577.14 1,576.38 1,577.14 3,657.8K
14:57 1,577.13 1,577.17 1,576.96 1,577.12 2,241.4K
14:58 1,577.40 1,577.61 1,577.38 1,577.39 1,970.3K
14:59 1,577.10 1,577.28 1,577.00 1,577.00 1,093.4K
15:00 1,577.09 1,577.45 1,577.09 1,577.31 1,064.4K
15:01 1,577.58 1,577.58 1,577.34 1,577.49 4,107.8K
15:02 1,577.32 1,577.42 1,577.06 1,577.06 2,202.9K
15:03 1,577.00 1,577.16 1,577.00 1,577.14 3,081.9K
15:04 1,576.91 1,576.92 1,576.72 1,576.72 2,421.9K
15:05 1,577.13 1,577.13 1,576.33 1,576.33 1,364.8K
15:06 1,576.53 1,576.53 1,576.16 1,576.44 1,001.5K
15:07 1,576.42 1,576.42 1,575.88 1,575.88 2,809.2K
15:08 1,575.96 1,576.15 1,575.67 1,576.15 1,981.9K
15:09 1,576.02 1,576.18 1,576.02 1,576.18 2,656.8K
15:10 1,576.00 1,576.05 1,575.81 1,575.81 2,245.4K
15:11 1,575.89 1,576.30 1,575.89 1,575.91 3,422.2K
15:12 1,576.27 1,576.83 1,576.27 1,576.45 5,323.6K
15:13 1,576.05 1,576.42 1,576.01 1,576.32 3,243.0K
15:14 1,576.19 1,576.42 1,576.19 1,576.19 3,956.7K
15:15 1,576.20 1,576.62 1,576.20 1,576.62 1,717.6K
15:16 1,576.59 1,577.19 1,576.42 1,577.19 1,812.4K
15:17 1,577.37 1,577.43 1,577.34 1,577.43 12,176.8K
15:18 1,577.25 1,577.92 1,577.25 1,577.76 3,033.6K
15:19 1,577.25 1,577.67 1,576.91 1,577.42 11,127.2K
15:20 1,577.61 1,577.71 1,577.39 1,577.39 1,474.1K
15:21 1,577.40 1,577.56 1,577.13 1,577.13 1,860.1K
15:22 1,577.11 1,577.11 1,576.72 1,577.04 3,008.0K
15:23 1,577.21 1,577.44 1,577.01 1,577.30 2,450.4K
15:24 1,577.25 1,577.44 1,577.24 1,577.44 3,574.0K
15:25 1,577.64 1,577.78 1,577.43 1,577.78 1,618.8K
15:26 1,578.03 1,578.05 1,577.89 1,577.89 1,633.9K
15:27 1,577.63 1,577.63 1,577.42 1,577.42 4,191.0K
15:28 1,577.59 1,577.59 1,577.40 1,577.40 1,605.8K
15:29 1,577.63 1,577.63 1,577.03 1,577.38 1,297.6K
15:30 1,577.94 1,578.33 1,577.94 1,578.19 2,759.6K
15:31 1,577.99 1,577.99 1,577.30 1,577.30 955.5K
15:32 1,577.71 1,577.71 1,577.55 1,577.55 1,833.9K
15:33 1,577.78 1,578.09 1,577.73 1,577.73 2,115.5K
15:34 1,577.73 1,577.73 1,577.01 1,577.01 1,213.7K
15:35 1,577.46 1,577.61 1,577.40 1,577.48 2,934.2K
15:36 1,577.57 1,578.05 1,577.44 1,578.05 2,725.2K
15:37 1,577.98 1,577.98 1,577.44 1,577.44 1,202.6K
15:38 1,577.39 1,577.55 1,577.39 1,577.45 1,391.6K
15:39 1,577.36 1,577.88 1,577.36 1,577.73 2,485.2K
15:40 1,577.74 1,578.07 1,577.74 1,577.82 1,704.7K
15:41 1,577.79 1,577.80 1,577.68 1,577.68 1,025.2K
15:42 1,577.80 1,577.80 1,577.59 1,577.60 1,294.2K
15:43 1,577.53 1,578.05 1,577.49 1,578.05 3,568.3K
15:44 1,577.66 1,577.66 1,577.22 1,577.22 5,046.1K
15:45 1,577.48 1,578.11 1,577.48 1,578.11 1,797.4K
15:46 1,577.62 1,577.98 1,577.62 1,577.78 3,819.7K
15:47 1,577.78 1,578.01 1,577.38 1,578.01 1,873.3K
15:48 1,578.07 1,578.07 1,577.69 1,577.69 3,275.1K
15:49 1,577.62 1,577.62 1,577.19 1,577.19 1,972.8K
15:50 1,577.16 1,577.23 1,577.06 1,577.06 2,805.4K
15:51 1,577.19 1,577.44 1,577.19 1,577.44 1,922.6K
15:52 1,577.24 1,577.79 1,577.24 1,577.79 1,795.0K
15:53 1,578.68 1,578.88 1,578.68 1,578.71 4,561.2K
15:54 1,578.82 1,578.82 1,578.68 1,578.68 5,324.3K
15:55 1,578.97 1,579.26 1,578.87 1,579.26 1,779.9K
15:56 1,579.21 1,579.32 1,578.73 1,579.14 2,983.4K
15:57 1,579.02 1,579.29 1,579.02 1,579.26 2,557.2K
15:58 1,579.43 1,579.43 1,579.10 1,579.26 3,623.1K
15:59 1,579.19 1,579.20 1,579.06 1,579.20 1,128.2K
16:00 1,579.31 1,579.41 1,579.28 1,579.35 2,662.2K
16:01 1,579.57 1,579.61 1,579.44 1,579.61 1,702.7K
16:02 1,579.27 1,579.38 1,579.22 1,579.33 5,090.2K
16:03 1,579.20 1,579.22 1,579.08 1,579.08 10,260.9K
16:04 1,579.06 1,579.06 1,578.83 1,578.93 1,626.9K
16:05 1,579.04 1,579.20 1,579.02 1,579.13 2,362.2K
16:06 1,578.77 1,578.82 1,578.36 1,578.36 3,635.9K
16:07 1,578.29 1,579.01 1,578.24 1,579.01 10,047.3K
16:08 1,579.13 1,579.13 1,578.53 1,578.58 1,312.2K
16:09 1,578.69 1,578.69 1,578.43 1,578.43 3,218.2K
16:10 1,578.39 1,578.53 1,578.39 1,578.48 3,761.2K
16:11 1,578.72 1,578.91 1,578.67 1,578.91 3,478.7K
16:12 1,578.98 1,579.09 1,578.85 1,578.91 3,976.7K
16:13 1,579.15 1,579.19 1,579.07 1,579.19 2,484.4K
16:14 1,579.44 1,579.44 1,579.13 1,579.23 2,244.2K
16:15 1,578.93 1,579.33 1,578.87 1,579.14 7,743.9K
16:16 1,579.26 1,579.26 1,579.17 1,579.22 1,842.4K
16:17 1,579.63 1,579.63 1,579.05 1,579.05 2,267.0K
16:18 1,578.84 1,579.15 1,578.84 1,579.12 1,842.5K
16:19 1,579.29 1,579.29 1,579.07 1,579.17 1,582.4K
16:20 1,579.24 1,579.24 1,578.76 1,578.76 1,452.6K
16:21 1,578.78 1,578.93 1,578.73 1,578.93 2,543.7K
16:22 1,578.86 1,578.86 1,578.56 1,578.76 2,623.5K
16:23 1,578.92 1,579.12 1,578.92 1,579.12 3,840.4K
16:24 1,578.98 1,578.98 1,578.53 1,578.70 8,276.6K
16:25 1,579.56 1,579.95 1,579.56 1,579.71 2,324.1K
16:26 1,579.64 1,579.68 1,579.58 1,579.58 2,752.0K
16:27 1,579.58 1,580.16 1,579.58 1,580.16 1,917.3K
16:28 1,579.89 1,579.92 1,579.18 1,579.18 2,744.8K
16:29 1,579.18 1,579.42 1,579.15 1,579.38 7,411.2K
16:30 1,579.57 1,579.57 1,579.56 1,579.57 1,476.3K
16:31 1,579.53 1,579.62 1,579.03 1,579.62 1,968.4K
16:32 1,579.19 1,579.19 1,578.73 1,578.92 2,908.6K
16:33 1,579.08 1,579.23 1,578.97 1,578.97 3,453.0K
16:34 1,579.13 1,579.20 1,579.06 1,579.06 5,406.1K
16:35 1,579.08 1,579.12 1,579.01 1,579.12 1,382.9K
16:36 1,579.08 1,579.45 1,579.08 1,579.42 2,373.9K
16:37 1,579.52 1,579.52 1,579.27 1,579.27 1,356.8K
16:38 1,578.85 1,578.88 1,578.76 1,578.88 4,621.8K
16:39 1,578.79 1,578.80 1,578.64 1,578.64 1,341.8K
16:40 1,578.61 1,579.06 1,578.61 1,579.06 1,434.2K
16:41 1,578.99 1,579.00 1,578.91 1,579.00 1,842.8K
16:42 1,579.29 1,579.31 1,579.06 1,579.15 1,663.4K
16:43 1,579.06 1,579.06 1,578.89 1,578.89 3,402.6K
16:44 1,578.89 1,579.05 1,578.89 1,579.05 1,611.8K
16:45 1,578.99 1,579.25 1,578.99 1,579.25 1,749.3K
16:46 1,579.39 1,579.39 1,578.94 1,579.11 2,375.4K
16:47 1,578.90 1,579.05 1,578.90 1,578.99 2,216.5K
16:48 1,579.29 1,579.59 1,579.29 1,579.47 3,276.0K
16:49 1,579.48 1,579.48 1,579.22 1,579.22 2,358.9K
16:50 1,579.28 1,579.28 1,579.07 1,579.28 3,052.1K
16:51 1,579.35 1,579.35 1,579.28 1,579.33 1,084.6K
16:52 1,579.40 1,579.41 1,578.65 1,578.65 5,580.6K
16:53 1,578.56 1,578.79 1,578.55 1,578.55 1,881.5K
16:54 1,578.38 1,578.62 1,578.38 1,578.62 3,039.6K
16:55 1,578.63 1,578.63 1,578.59 1,578.62 2,965.9K
16:56 1,578.83 1,578.88 1,578.66 1,578.66 9,067.5K
16:57 1,578.85 1,578.91 1,578.72 1,578.72 2,429.4K
16:58 1,578.75 1,578.91 1,578.75 1,578.81 2,246.8K
16:59 1,578.71 1,578.77 1,578.70 1,578.70 797.6K
17:00 1,578.69 1,578.80 1,578.68 1,578.80 2,808.9K
17:01 1,578.77 1,578.87 1,578.47 1,578.47 1,680.4K
17:02 1,578.59 1,578.62 1,578.55 1,578.58 38,581.3K
17:03 1,578.42 1,578.42 1,577.93 1,577.93 9,778.2K
17:04 1,577.36 1,577.36 1,576.74 1,576.87 9,655.7K
17:05 1,577.01 1,577.96 1,577.01 1,577.96 2,439.0K
17:06 1,577.65 1,577.82 1,577.62 1,577.62 1,933.9K
17:07 1,577.32 1,577.40 1,577.12 1,577.28 1,963.3K
17:08 1,577.33 1,577.89 1,577.33 1,577.63 2,881.4K
17:09 1,578.05 1,578.05 1,577.34 1,577.34 1,678.1K
17:10 1,577.71 1,578.17 1,577.71 1,578.04 1,820.7K
17:11 1,578.24 1,578.72 1,578.24 1,578.72 2,343.0K
17:12 1,578.72 1,578.97 1,578.72 1,578.97 5,424.7K
17:13 1,578.92 1,579.21 1,578.92 1,579.21 2,363.6K
17:14 1,578.80 1,579.41 1,578.80 1,579.41 2,303.6K
17:15 1,579.18 1,579.62 1,579.06 1,579.62 2,717.3K
17:16 1,579.39 1,579.39 1,579.07 1,579.08 1,782.0K
17:17 1,578.95 1,579.10 1,578.28 1,578.28 4,216.1K
17:18 1,578.55 1,578.55 1,578.38 1,578.39 2,363.7K
17:19 1,578.51 1,578.91 1,578.51 1,578.91 929.5K
17:20 1,578.83 1,579.01 1,578.59 1,579.01 1,579.6K
17:21 1,578.96 1,579.09 1,578.72 1,579.09 1,425.6K
17:22 1,579.02 1,579.15 1,578.81 1,579.15 1,553.3K
17:23 1,578.62 1,578.75 1,578.62 1,578.75 1,379.8K
17:24 1,578.99 1,579.66 1,578.99 1,579.35 4,865.0K
17:25 1,579.25 1,579.28 1,579.07 1,579.07 1,513.2K
17:26 1,579.29 1,579.29 1,578.93 1,578.93 1,807.4K
17:27 1,578.90 1,579.30 1,578.90 1,579.30 2,217.0K
17:28 1,579.32 1,579.35 1,579.17 1,579.21 1,325.5K
17:29 1,579.24 1,579.24 1,579.08 1,579.12 2,922.8K
17:30 1,579.05 1,579.40 1,579.05 1,579.40 1,038.6K
17:31 1,579.19 1,579.36 1,579.19 1,579.26 1,138.9K
17:32 1,579.48 1,579.52 1,579.32 1,579.32 520.8K
17:33 1,579.12 1,579.17 1,578.95 1,578.95 836.6K
17:34 1,579.17 1,579.17 1,578.66 1,578.97 1,595.4K
17:35 1,579.01 1,579.03 1,578.79 1,578.79 347.8K
17:36 1,578.73 1,578.86 1,578.73 1,578.85 822.1K
17:37 1,578.75 1,578.81 1,578.75 1,578.75 731.6K
17:38 1,578.79 1,578.79 1,578.33 1,578.33 1,098.1K
17:39 1,578.51 1,578.51 1,578.08 1,578.13 8,060.4K
17:40 1,577.98 1,578.27 1,577.98 1,578.11 1,049.0K
17:41 1,578.26 1,578.51 1,578.26 1,578.50 3,094.4K
17:42 1,577.95 1,577.96 1,577.85 1,577.85 1,767.5K
17:43 1,577.75 1,577.90 1,577.75 1,577.90 452.6K
17:44 1,577.90 1,578.01 1,577.69 1,577.69 809.0K
17:45 1,577.60 1,577.65 1,577.49 1,577.65 653.5K
17:46 1,577.74 1,578.37 1,577.74 1,578.37 550.4K
17:47 1,578.28 1,578.65 1,578.20 1,578.20 1,038.7K
17:48 1,577.98 1,578.01 1,577.75 1,577.96 3,202.2K
17:49 1,578.06 1,578.26 1,578.06 1,578.14 552.1K
17:50 1,578.04 1,578.52 1,578.04 1,578.52 1,586.6K
17:51 1,578.68 1,578.68 1,578.62 1,578.64 2,074.3K
17:52 1,578.41 1,578.41 1,578.17 1,578.34 426.3K
17:53 1,578.33 1,578.34 1,578.27 1,578.28 568.7K
17:54 1,578.21 1,578.37 1,578.21 1,578.31 320.5K
17:55 1,578.40 1,578.68 1,578.40 1,578.58 422.5K
17:56 1,578.58 1,578.58 1,578.50 1,578.53 2,364.1K
17:57 1,578.51 1,578.77 1,578.51 1,578.58 1,938.8K
17:58 1,578.49 1,578.49 1,578.05 1,578.05 1,367.8K
17:59 1,578.08 1,578.37 1,577.99 1,577.99 1,455.8K
18:00 1,577.96 1,577.99 1,577.93 1,577.96 1,039.7K
18:01 1,577.87 1,578.22 1,577.86 1,578.22 2,113.1K
18:02 1,578.08 1,578.08 1,577.93 1,577.96 863.8K
18:03 1,578.41 1,578.79 1,578.31 1,578.53 5,066.3K
18:04 1,578.42 1,578.42 1,578.22 1,578.22 574.0K
18:05 1,578.34 1,578.40 1,578.30 1,578.40 389.2K
18:06 1,578.35 1,578.35 1,578.11 1,578.21 585.1K
18:07 1,578.18 1,578.46 1,578.09 1,578.09 646.4K
18:08 1,578.04 1,578.13 1,577.93 1,578.13 729.0K
18:09 1,578.09 1,578.11 1,578.04 1,578.05 979.3K
18:10 1,578.07 1,578.16 1,577.87 1,578.16 612.8K
18:11 1,578.46 1,578.54 1,578.40 1,578.54 1,181.2K
18:12 1,578.54 1,578.61 1,578.50 1,578.61 908.9K
18:13 1,578.63 1,578.87 1,578.52 1,578.52 2,174.2K
18:14 1,578.63 1,578.80 1,578.63 1,578.63 1,060.3K
18:15 1,578.66 1,578.81 1,578.66 1,578.81 566.3K
18:16 1,578.97 1,579.03 1,578.76 1,578.76 764.8K
18:17 1,578.64 1,578.75 1,578.62 1,578.69 7,109.2K
18:18 1,578.69 1,578.73 1,578.50 1,578.50 668.8K
18:19 1,578.59 1,578.65 1,578.59 1,578.65 1,380.5K
18:20 1,578.57 1,578.63 1,578.33 1,578.33 4,127.6K
18:21 1,577.84 1,577.84 1,577.79 1,577.79 1,583.7K
18:22 1,577.85 1,578.32 1,577.85 1,578.32 1,175.3K
18:23 1,577.68 1,578.49 1,577.68 1,578.49 1,703.6K
18:24 1,578.50 1,578.50 1,578.37 1,578.44 20,446.4K
18:25 1,578.38 1,578.38 1,578.21 1,578.21 664.9K
18:26 1,578.24 1,578.59 1,578.24 1,578.58 724.1K
18:27 1,578.41 1,578.45 1,578.39 1,578.39 777.5K
18:28 1,578.48 1,578.70 1,578.48 1,578.68 544.2K
18:29 1,578.48 1,578.48 1,578.25 1,578.25 889.3K
18:30 1,578.76 1,578.93 1,578.61 1,578.87 3,935.6K
18:31 1,578.76 1,579.11 1,578.54 1,579.07 2,095.5K
18:32 1,578.58 1,579.62 1,578.58 1,579.62 4,937.3K
18:33 1,579.62 1,579.78 1,579.18 1,579.18 449.6K
18:34 1,578.91 1,579.17 1,578.88 1,579.02 1,149.4K
18:35 1,578.66 1,579.09 1,578.66 1,579.09 270.0K
18:36 1,579.26 1,579.26 1,578.96 1,579.13 1,095.1K
18:37 1,579.63 1,580.06 1,579.58 1,579.97 2,187.7K
18:38 1,580.24 1,580.24 1,579.87 1,579.87 3,169.3K
18:39 1,580.07 1,580.07 1,579.43 1,579.43 1,013.1K
18:40 1,579.97 1,579.97 1,579.97 1,579.97 235.7K
18:51 1,579.18 1,579.18 1,579.18 1,579.18 1,674.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available