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 1,525.43 1,525.43 1,523.17 1,523.17 1,498.0K
09:51 1,523.20 1,523.41 1,523.20 1,523.40 182.3K
09:52 1,523.52 1,524.18 1,523.17 1,524.18 1,997.4K
09:53 1,524.24 1,524.32 1,524.18 1,524.21 574.2K
09:54 1,524.41 1,524.69 1,524.41 1,524.54 1,284.7K
09:55 1,524.45 1,524.92 1,524.45 1,524.70 630.1K
09:56 1,524.47 1,524.47 1,524.28 1,524.28 752.3K
09:57 1,524.21 1,525.12 1,524.21 1,525.12 158.0K
09:58 1,525.18 1,525.28 1,525.01 1,525.01 479.2K
09:59 1,524.88 1,524.88 1,524.46 1,524.46 1,025.5K
10:00 1,524.21 1,524.21 1,522.09 1,522.28 2,665.7K
10:01 1,522.28 1,522.79 1,522.28 1,522.79 1,389.4K
10:02 1,522.96 1,523.00 1,522.91 1,523.00 1,054.9K
10:03 1,522.78 1,522.97 1,522.75 1,522.97 336.9K
10:04 1,523.13 1,523.13 1,522.26 1,522.26 2,109.1K
10:05 1,522.34 1,522.34 1,521.89 1,522.12 2,089.4K
10:06 1,521.86 1,522.11 1,521.86 1,522.11 2,254.2K
10:07 1,522.17 1,522.17 1,521.62 1,521.80 1,634.1K
10:08 1,522.13 1,522.90 1,522.13 1,522.90 1,141.6K
10:09 1,523.56 1,523.60 1,523.48 1,523.48 1,674.9K
10:10 1,523.91 1,524.36 1,523.55 1,523.55 1,918.9K
10:11 1,523.25 1,523.33 1,523.05 1,523.33 1,345.9K
10:12 1,524.08 1,525.38 1,524.08 1,525.38 4,904.7K
10:13 1,525.68 1,526.11 1,525.63 1,525.63 5,320.8K
10:14 1,525.80 1,525.80 1,525.52 1,525.66 1,594.9K
10:15 1,526.01 1,526.01 1,525.53 1,525.53 3,508.7K
10:16 1,525.53 1,525.85 1,525.53 1,525.85 1,050.6K
10:17 1,525.79 1,525.94 1,525.79 1,525.92 1,097.7K
10:18 1,526.06 1,526.06 1,525.87 1,525.99 1,732.1K
10:19 1,526.19 1,526.35 1,526.12 1,526.12 926.2K
10:20 1,526.16 1,526.16 1,525.36 1,525.36 1,088.6K
10:21 1,525.32 1,526.19 1,525.32 1,526.19 7,395.3K
10:22 1,526.84 1,526.86 1,526.76 1,526.76 758.8K
10:23 1,526.76 1,527.40 1,526.76 1,527.40 432.6K
10:24 1,527.08 1,527.22 1,527.07 1,527.17 2,532.9K
10:25 1,527.29 1,527.29 1,526.96 1,527.22 1,332.2K
10:26 1,527.18 1,527.26 1,527.08 1,527.08 1,139.9K
10:27 1,527.50 1,527.51 1,526.87 1,526.87 5,419.5K
10:28 1,527.05 1,528.28 1,527.05 1,528.28 3,737.7K
10:29 1,528.35 1,528.88 1,528.35 1,528.52 2,304.8K
10:30 1,528.09 1,528.32 1,527.90 1,528.32 823.5K
10:31 1,528.23 1,528.23 1,527.71 1,527.71 2,265.7K
10:32 1,527.52 1,527.61 1,527.23 1,527.23 5,671.8K
10:33 1,527.34 1,527.34 1,527.06 1,527.07 583.1K
10:34 1,527.23 1,527.23 1,526.67 1,526.82 1,309.8K
10:35 1,526.85 1,526.91 1,526.69 1,526.69 1,751.6K
10:36 1,526.75 1,526.91 1,526.75 1,526.91 744.9K
10:37 1,526.77 1,526.87 1,526.68 1,526.69 1,636.1K
10:38 1,526.69 1,526.75 1,526.68 1,526.70 4,031.8K
10:39 1,526.77 1,526.86 1,526.77 1,526.85 1,189.7K
10:40 1,526.57 1,526.70 1,526.55 1,526.63 725.7K
10:41 1,526.84 1,527.10 1,526.78 1,526.83 298.2K
10:42 1,527.13 1,527.13 1,526.95 1,527.06 215.0K
10:43 1,527.28 1,527.36 1,527.15 1,527.36 1,264.3K
10:44 1,527.42 1,527.42 1,527.29 1,527.32 436.1K
10:45 1,527.01 1,527.10 1,526.86 1,526.86 2,741.5K
10:46 1,526.79 1,526.90 1,526.44 1,526.44 1,242.0K
10:47 1,526.70 1,526.82 1,526.70 1,526.82 542.4K
10:48 1,527.16 1,527.51 1,526.88 1,526.88 3,014.6K
10:49 1,527.44 1,527.65 1,527.44 1,527.65 1,618.9K
10:50 1,527.54 1,527.60 1,527.46 1,527.46 528.3K
10:51 1,527.22 1,527.43 1,527.22 1,527.35 1,880.3K
10:52 1,527.41 1,527.41 1,526.84 1,527.06 3,062.7K
10:53 1,527.43 1,528.78 1,527.43 1,528.78 3,701.9K
10:54 1,528.38 1,528.39 1,525.90 1,525.90 9,012.5K
10:55 1,525.76 1,525.76 1,525.23 1,525.26 3,279.2K
10:56 1,525.09 1,525.09 1,524.63 1,524.80 2,588.0K
10:57 1,525.14 1,525.19 1,524.93 1,525.19 1,197.5K
10:58 1,525.33 1,525.40 1,525.33 1,525.38 1,428.3K
10:59 1,525.49 1,525.49 1,524.90 1,525.14 1,046.8K
11:00 1,524.74 1,524.74 1,524.05 1,524.14 8,885.6K
11:01 1,524.51 1,524.51 1,524.16 1,524.37 7,831.2K
11:02 1,524.23 1,524.72 1,524.23 1,524.51 1,701.9K
11:03 1,524.44 1,524.45 1,524.19 1,524.19 3,556.2K
11:04 1,523.88 1,524.13 1,523.80 1,524.13 4,812.3K
11:05 1,524.43 1,524.43 1,523.93 1,523.93 1,816.5K
11:06 1,523.88 1,524.15 1,523.79 1,523.79 2,448.5K
11:07 1,523.99 1,524.69 1,523.99 1,524.69 879.6K
11:08 1,524.80 1,525.10 1,524.77 1,524.77 1,586.3K
11:09 1,524.57 1,524.94 1,524.37 1,524.37 2,495.4K
11:10 1,524.09 1,524.15 1,523.95 1,524.09 925.3K
11:11 1,524.14 1,524.22 1,523.94 1,523.94 1,397.7K
11:12 1,523.74 1,523.74 1,523.43 1,523.49 5,403.8K
11:13 1,523.52 1,523.68 1,523.50 1,523.50 3,776.9K
11:14 1,523.35 1,523.60 1,523.35 1,523.51 1,520.7K
11:15 1,523.81 1,523.97 1,523.78 1,523.78 1,512.5K
11:16 1,524.26 1,524.41 1,524.26 1,524.41 1,054.8K
11:17 1,524.10 1,524.83 1,524.10 1,524.67 1,127.4K
11:18 1,524.40 1,524.70 1,524.01 1,524.70 2,306.9K
11:19 1,524.56 1,524.56 1,524.05 1,524.47 1,317.4K
11:20 1,524.53 1,524.53 1,523.67 1,523.67 2,032.0K
11:21 1,523.73 1,523.73 1,522.82 1,522.94 18,037.4K
11:22 1,523.12 1,523.12 1,522.91 1,523.05 1,843.7K
11:23 1,522.49 1,522.52 1,522.12 1,522.12 5,197.7K
11:24 1,522.04 1,522.22 1,521.97 1,522.22 1,066.2K
11:25 1,521.92 1,521.96 1,521.57 1,521.85 5,963.4K
11:26 1,522.19 1,522.59 1,521.95 1,521.95 644.3K
11:27 1,521.80 1,521.93 1,521.80 1,521.86 847.5K
11:28 1,522.03 1,522.27 1,522.03 1,522.27 1,551.7K
11:29 1,522.03 1,522.04 1,521.81 1,521.81 1,367.4K
11:30 1,521.93 1,521.93 1,521.63 1,521.63 1,417.6K
11:31 1,521.88 1,521.88 1,521.52 1,521.52 1,676.8K
11:32 1,521.71 1,521.80 1,521.42 1,521.42 1,330.5K
11:33 1,521.71 1,521.71 1,520.52 1,520.52 7,330.9K
11:34 1,520.60 1,520.86 1,520.30 1,520.30 923.4K
11:35 1,520.86 1,520.86 1,520.22 1,520.51 4,314.7K
11:36 1,520.37 1,520.82 1,520.37 1,520.57 3,549.2K
11:37 1,520.75 1,520.75 1,520.01 1,520.09 5,221.1K
11:38 1,520.12 1,520.60 1,519.97 1,519.97 2,422.0K
11:39 1,519.95 1,519.95 1,519.61 1,519.88 4,765.1K
11:40 1,519.74 1,520.07 1,519.74 1,519.97 762.9K
11:41 1,519.55 1,519.67 1,519.02 1,519.02 2,122.0K
11:42 1,518.76 1,518.97 1,518.76 1,518.79 919.5K
11:43 1,518.79 1,518.96 1,518.66 1,518.66 19,933.2K
11:44 1,518.14 1,518.53 1,518.08 1,518.50 3,639.9K
11:45 1,518.24 1,518.39 1,518.24 1,518.39 1,291.1K
11:46 1,518.49 1,518.49 1,518.39 1,518.43 1,679.2K
11:47 1,518.58 1,518.58 1,518.16 1,518.16 3,518.3K
11:48 1,518.38 1,518.38 1,517.99 1,518.03 2,298.1K
11:49 1,518.11 1,518.27 1,518.11 1,518.27 2,503.0K
11:50 1,518.31 1,518.41 1,518.26 1,518.32 6,267.1K
11:51 1,517.92 1,518.29 1,517.92 1,518.08 3,032.6K
11:52 1,518.49 1,518.56 1,518.34 1,518.34 3,512.9K
11:53 1,518.52 1,518.59 1,518.31 1,518.59 3,309.1K
11:54 1,518.41 1,518.72 1,518.32 1,518.50 3,138.2K
11:55 1,518.68 1,519.06 1,518.68 1,518.68 605.2K
11:56 1,518.82 1,518.94 1,518.48 1,518.94 1,026.4K
11:57 1,518.68 1,518.68 1,518.35 1,518.54 3,200.8K
11:58 1,518.39 1,518.45 1,518.29 1,518.44 1,283.0K
11:59 1,518.38 1,518.53 1,518.28 1,518.40 791.8K
12:00 1,518.63 1,518.66 1,518.56 1,518.56 1,402.2K
12:01 1,518.53 1,518.59 1,517.95 1,518.59 2,233.4K
12:02 1,518.64 1,518.71 1,518.37 1,518.37 1,542.2K
12:03 1,518.20 1,518.24 1,517.67 1,517.67 1,236.4K
12:04 1,517.66 1,517.66 1,517.27 1,517.62 1,791.4K
12:05 1,516.85 1,516.85 1,516.47 1,516.47 4,089.9K
12:06 1,516.78 1,516.78 1,516.23 1,516.41 6,879.8K
12:07 1,516.93 1,516.93 1,516.72 1,516.92 6,645.8K
12:08 1,517.03 1,517.51 1,516.95 1,516.95 2,662.9K
12:09 1,517.05 1,517.28 1,517.05 1,517.17 535.6K
12:10 1,517.13 1,518.04 1,517.13 1,518.04 2,787.0K
12:11 1,517.96 1,518.07 1,517.96 1,518.07 673.3K
12:12 1,517.73 1,517.76 1,517.63 1,517.76 1,218.9K
12:13 1,517.83 1,517.83 1,517.64 1,517.64 330.8K
12:14 1,517.49 1,517.49 1,517.22 1,517.27 500.9K
12:15 1,517.14 1,517.81 1,517.14 1,517.79 766.8K
12:16 1,517.92 1,518.12 1,517.92 1,517.95 787.4K
12:17 1,517.90 1,517.99 1,517.79 1,517.97 370.8K
12:18 1,518.00 1,518.00 1,517.81 1,517.93 511.9K
12:19 1,517.85 1,517.85 1,517.56 1,517.56 1,198.8K
12:20 1,517.69 1,518.12 1,517.69 1,518.12 568.0K
12:21 1,517.80 1,517.80 1,517.20 1,517.25 4,882.7K
12:22 1,517.22 1,517.22 1,517.00 1,517.00 2,220.6K
12:23 1,517.05 1,517.27 1,517.05 1,517.27 422.4K
12:24 1,516.75 1,516.75 1,516.46 1,516.62 6,201.0K
12:25 1,516.50 1,516.52 1,516.42 1,516.42 2,348.2K
12:26 1,516.42 1,516.43 1,516.11 1,516.11 1,903.5K
12:27 1,516.56 1,516.93 1,516.56 1,516.93 817.9K
12:28 1,516.98 1,517.31 1,516.98 1,517.31 964.8K
12:29 1,517.24 1,517.27 1,517.19 1,517.19 528.6K
12:30 1,517.05 1,517.05 1,516.76 1,516.76 320.6K
12:31 1,516.65 1,517.03 1,516.46 1,517.03 3,412.8K
12:32 1,516.71 1,516.76 1,516.70 1,516.76 707.6K
12:33 1,516.85 1,516.85 1,516.23 1,516.38 1,268.8K
12:34 1,516.33 1,516.33 1,515.72 1,515.89 3,481.3K
12:35 1,516.18 1,516.31 1,516.09 1,516.31 324.1K
12:36 1,516.42 1,516.74 1,516.42 1,516.74 855.8K
12:37 1,516.77 1,517.03 1,516.75 1,516.95 609.1K
12:38 1,516.73 1,517.12 1,516.73 1,517.07 2,310.5K
12:39 1,517.12 1,517.59 1,517.12 1,517.59 1,092.8K
12:40 1,517.94 1,518.24 1,517.94 1,518.24 1,357.8K
12:41 1,518.33 1,518.39 1,518.32 1,518.39 1,231.3K
12:42 1,518.49 1,518.72 1,518.49 1,518.59 2,176.1K
12:43 1,518.90 1,519.06 1,518.90 1,518.93 1,833.2K
12:44 1,519.02 1,519.13 1,519.00 1,519.13 946.9K
12:45 1,519.36 1,519.36 1,519.23 1,519.32 4,997.7K
12:46 1,519.22 1,519.22 1,518.81 1,518.81 728.4K
12:47 1,518.95 1,518.95 1,518.73 1,518.73 508.5K
12:48 1,518.49 1,519.41 1,518.33 1,519.41 2,256.5K
12:49 1,519.84 1,520.53 1,519.84 1,520.53 2,909.9K
12:50 1,520.75 1,520.87 1,520.75 1,520.85 1,628.4K
12:51 1,520.76 1,521.10 1,520.58 1,521.10 1,196.3K
12:52 1,521.54 1,521.86 1,521.19 1,521.19 1,835.9K
12:53 1,521.35 1,521.72 1,521.35 1,521.72 1,666.1K
12:54 1,521.33 1,521.80 1,521.33 1,521.65 1,538.6K
12:55 1,522.08 1,522.08 1,521.59 1,521.59 2,738.4K
12:56 1,521.90 1,522.17 1,521.65 1,521.82 3,287.7K
12:57 1,521.81 1,522.05 1,521.80 1,521.82 1,201.3K
12:58 1,521.90 1,522.35 1,521.90 1,522.35 938.9K
12:59 1,522.84 1,523.20 1,522.44 1,523.20 2,482.0K
13:00 1,523.07 1,523.21 1,523.07 1,523.20 3,040.9K
13:01 1,523.34 1,523.67 1,523.19 1,523.67 1,512.6K
13:02 1,523.62 1,523.62 1,522.75 1,522.77 1,261.2K
13:03 1,522.72 1,523.40 1,522.72 1,523.23 3,230.5K
13:04 1,523.57 1,523.67 1,523.30 1,523.30 2,379.8K
13:05 1,523.35 1,523.51 1,523.35 1,523.51 1,810.6K
13:06 1,523.81 1,523.87 1,523.55 1,523.55 1,193.0K
13:07 1,523.62 1,524.00 1,523.62 1,523.88 3,064.0K
13:08 1,523.69 1,523.70 1,523.57 1,523.70 2,663.9K
13:09 1,523.53 1,523.95 1,523.53 1,523.95 1,391.9K
13:10 1,523.86 1,524.26 1,523.79 1,524.26 3,586.8K
13:11 1,524.51 1,524.51 1,524.26 1,524.27 1,397.4K
13:12 1,524.07 1,524.19 1,524.00 1,524.11 2,178.5K
13:13 1,524.30 1,524.30 1,523.75 1,523.90 1,509.3K
13:14 1,524.13 1,524.19 1,523.87 1,523.87 929.1K
13:15 1,523.91 1,523.91 1,523.57 1,523.83 1,051.3K
13:16 1,523.81 1,523.81 1,523.45 1,523.45 810.5K
13:17 1,523.83 1,523.90 1,523.55 1,523.71 889.7K
13:18 1,523.69 1,523.82 1,523.66 1,523.67 1,410.0K
13:19 1,523.78 1,523.82 1,523.63 1,523.82 858.3K
13:20 1,523.73 1,523.99 1,523.73 1,523.99 1,763.4K
13:21 1,524.05 1,524.23 1,523.90 1,523.90 1,121.2K
13:22 1,524.07 1,524.18 1,523.85 1,523.85 1,620.3K
13:23 1,523.66 1,523.76 1,523.58 1,523.62 491.1K
13:24 1,523.74 1,523.80 1,523.58 1,523.58 1,133.8K
13:25 1,523.95 1,524.05 1,523.81 1,524.05 866.2K
13:26 1,523.79 1,523.79 1,523.36 1,523.36 696.1K
13:27 1,523.19 1,523.86 1,523.19 1,523.86 1,121.8K
13:28 1,523.59 1,523.70 1,523.51 1,523.52 475.9K
13:29 1,523.36 1,523.59 1,523.36 1,523.54 886.1K
13:30 1,523.57 1,523.57 1,522.78 1,522.78 7,329.4K
13:31 1,522.73 1,522.77 1,522.50 1,522.50 870.2K
13:32 1,522.50 1,522.98 1,522.50 1,522.80 543.5K
13:33 1,522.78 1,522.96 1,522.73 1,522.73 365.4K
13:34 1,522.27 1,522.52 1,522.27 1,522.45 2,908.5K
13:35 1,522.45 1,522.45 1,522.15 1,522.15 2,963.0K
13:36 1,522.71 1,523.19 1,522.71 1,523.19 2,102.6K
13:37 1,523.60 1,523.60 1,523.27 1,523.27 1,556.1K
13:38 1,523.66 1,523.66 1,523.34 1,523.34 473.8K
13:39 1,523.59 1,523.59 1,523.35 1,523.39 1,210.3K
13:40 1,523.73 1,523.73 1,523.66 1,523.71 1,023.4K
13:41 1,523.73 1,523.73 1,523.52 1,523.52 415.9K
13:42 1,523.68 1,523.90 1,523.68 1,523.86 2,799.0K
13:43 1,523.97 1,523.97 1,523.93 1,523.93 615.6K
13:44 1,524.33 1,524.33 1,524.08 1,524.16 1,748.1K
13:45 1,524.33 1,524.64 1,524.33 1,524.64 1,815.4K
13:46 1,524.43 1,524.43 1,524.30 1,524.30 951.4K
13:47 1,523.95 1,524.60 1,523.95 1,524.48 1,901.9K
13:48 1,524.26 1,524.34 1,524.13 1,524.34 737.1K
13:49 1,524.30 1,524.58 1,524.23 1,524.23 1,228.1K
13:50 1,524.09 1,524.19 1,523.91 1,524.11 2,414.3K
13:51 1,524.23 1,524.41 1,524.23 1,524.41 4,014.3K
13:52 1,524.66 1,524.66 1,524.01 1,524.01 5,451.4K
13:53 1,523.92 1,524.33 1,523.92 1,524.33 2,035.6K
13:54 1,523.98 1,524.46 1,523.98 1,524.46 1,127.2K
13:55 1,524.26 1,524.43 1,524.17 1,524.41 1,272.9K
13:56 1,524.78 1,524.89 1,524.64 1,524.64 604.6K
13:57 1,524.80 1,525.05 1,524.80 1,525.05 508.7K
13:58 1,524.96 1,524.96 1,522.80 1,522.80 18,022.5K
13:59 1,522.95 1,523.26 1,522.80 1,523.26 1,159.1K
14:00 1,523.34 1,523.45 1,523.14 1,523.18 1,248.3K
14:01 1,523.06 1,523.60 1,523.06 1,523.60 490.3K
14:02 1,523.96 1,523.96 1,523.43 1,523.55 3,929.0K
14:03 1,523.82 1,524.18 1,523.82 1,524.12 795.0K
14:04 1,524.12 1,524.30 1,523.96 1,524.30 898.1K
14:05 1,523.84 1,523.84 1,523.58 1,523.83 1,136.5K
14:06 1,523.74 1,523.99 1,523.74 1,523.79 1,633.4K
14:07 1,523.90 1,523.98 1,523.62 1,523.85 895.1K
14:08 1,523.65 1,524.11 1,523.65 1,524.11 416.8K
14:09 1,524.01 1,524.01 1,523.74 1,523.99 2,780.9K
14:10 1,523.91 1,523.91 1,523.64 1,523.64 650.0K
14:11 1,523.74 1,523.85 1,523.27 1,523.27 667.0K
14:12 1,523.23 1,523.59 1,523.23 1,523.59 401.2K
14:13 1,523.37 1,523.37 1,523.11 1,523.15 584.9K
14:14 1,522.92 1,523.21 1,522.89 1,523.21 692.8K
14:15 1,522.97 1,523.29 1,522.97 1,523.14 428.8K
14:16 1,523.20 1,523.26 1,523.19 1,523.26 494.3K
14:17 1,523.34 1,523.45 1,523.34 1,523.43 439.1K
14:18 1,523.15 1,523.15 1,523.07 1,523.07 468.5K
14:19 1,523.33 1,523.33 1,522.83 1,522.83 576.6K
14:20 1,522.82 1,523.22 1,522.69 1,523.22 530.8K
14:21 1,523.13 1,523.13 1,522.76 1,522.95 8,335.4K
14:22 1,522.88 1,522.88 1,522.30 1,522.30 1,628.1K
14:23 1,522.49 1,522.67 1,522.47 1,522.67 2,129.6K
14:24 1,522.52 1,523.23 1,522.52 1,523.23 698.1K
14:25 1,523.18 1,523.35 1,523.06 1,523.35 2,295.4K
14:26 1,523.87 1,524.65 1,523.87 1,524.65 3,141.5K
14:27 1,524.31 1,524.52 1,524.30 1,524.52 3,616.1K
14:28 1,524.52 1,525.03 1,524.52 1,524.97 4,412.3K
14:29 1,524.94 1,524.98 1,524.51 1,524.51 1,774.0K
14:30 1,524.70 1,525.25 1,524.65 1,525.25 1,769.2K
14:31 1,525.41 1,525.41 1,525.30 1,525.30 684.0K
14:32 1,525.38 1,525.38 1,525.21 1,525.21 845.5K
14:33 1,525.00 1,525.09 1,524.95 1,524.95 1,044.9K
14:34 1,524.93 1,525.01 1,524.77 1,525.01 1,800.8K
14:35 1,525.26 1,525.45 1,525.13 1,525.39 2,588.9K
14:36 1,525.38 1,525.61 1,525.35 1,525.61 1,221.9K
14:37 1,525.81 1,525.85 1,525.60 1,525.78 1,514.3K
14:38 1,525.73 1,525.76 1,525.66 1,525.72 1,994.0K
14:39 1,525.79 1,525.91 1,525.65 1,525.91 1,100.2K
14:40 1,525.89 1,526.66 1,525.89 1,526.66 1,730.4K
14:41 1,527.01 1,527.01 1,526.80 1,526.80 2,912.7K
14:42 1,526.81 1,526.99 1,526.47 1,526.47 3,533.2K
14:43 1,526.58 1,526.95 1,526.58 1,526.78 4,784.3K
14:44 1,526.80 1,527.38 1,526.80 1,527.38 2,505.9K
14:45 1,527.50 1,527.90 1,527.50 1,527.64 7,064.6K
14:46 1,527.60 1,527.60 1,527.01 1,527.36 2,634.6K
14:47 1,527.48 1,527.48 1,527.15 1,527.15 2,629.7K
14:48 1,527.55 1,527.84 1,527.55 1,527.84 7,582.3K
14:49 1,528.00 1,528.07 1,528.00 1,528.01 2,840.0K
14:50 1,528.07 1,528.07 1,527.88 1,527.88 1,416.1K
14:51 1,527.91 1,528.16 1,527.56 1,527.56 789.6K
14:52 1,527.55 1,527.55 1,526.88 1,527.26 2,961.2K
14:53 1,527.39 1,527.39 1,526.98 1,526.98 1,425.7K
14:54 1,526.78 1,526.91 1,526.72 1,526.90 2,106.9K
14:55 1,527.14 1,527.14 1,527.04 1,527.09 781.0K
14:56 1,527.78 1,527.90 1,527.62 1,527.62 959.2K
14:57 1,527.59 1,527.62 1,527.13 1,527.13 233.3K
14:58 1,526.90 1,526.91 1,526.72 1,526.72 491.8K
14:59 1,526.81 1,526.81 1,526.69 1,526.69 536.2K
15:00 1,526.61 1,526.94 1,526.61 1,526.63 325.7K
15:01 1,526.67 1,526.95 1,526.67 1,526.94 2,153.8K
15:02 1,526.93 1,527.02 1,526.91 1,527.02 876.1K
15:03 1,527.02 1,527.31 1,527.02 1,527.17 1,305.3K
15:04 1,526.88 1,526.97 1,526.67 1,526.70 7,473.2K
15:05 1,526.62 1,526.89 1,526.58 1,526.75 1,667.1K
15:06 1,526.95 1,527.05 1,526.83 1,527.05 1,972.6K
15:07 1,526.91 1,526.91 1,526.56 1,526.81 2,155.2K
15:08 1,526.88 1,527.43 1,526.49 1,527.43 3,147.5K
15:09 1,527.68 1,527.83 1,527.37 1,527.37 1,347.2K
15:10 1,527.47 1,527.47 1,527.20 1,527.28 1,672.1K
15:11 1,527.31 1,527.31 1,526.81 1,526.81 3,671.5K
15:12 1,526.62 1,526.62 1,525.67 1,525.67 6,159.2K
15:13 1,524.88 1,524.88 1,524.68 1,524.68 7,217.5K
15:14 1,524.77 1,524.90 1,524.71 1,524.78 236.0K
15:15 1,525.11 1,525.24 1,524.73 1,524.73 905.5K
15:16 1,524.77 1,524.86 1,524.69 1,524.70 764.8K
15:17 1,524.63 1,525.04 1,524.63 1,525.04 1,408.6K
15:18 1,525.04 1,525.12 1,524.94 1,525.08 2,429.8K
15:19 1,524.89 1,524.89 1,524.56 1,524.56 1,068.1K
15:20 1,524.61 1,524.70 1,524.51 1,524.52 728.1K
15:21 1,524.58 1,524.88 1,524.58 1,524.64 440.3K
15:22 1,524.58 1,524.88 1,524.58 1,524.88 1,362.2K
15:23 1,524.74 1,524.86 1,524.74 1,524.86 537.9K
15:24 1,524.57 1,524.57 1,524.02 1,524.02 1,068.1K
15:25 1,524.05 1,524.05 1,523.70 1,523.70 572.3K
15:26 1,523.78 1,523.78 1,523.31 1,523.74 2,314.2K
15:27 1,524.20 1,524.20 1,523.82 1,524.06 409.8K
15:28 1,523.86 1,524.19 1,523.86 1,524.19 569.9K
15:29 1,524.06 1,524.06 1,523.76 1,523.76 669.0K
15:30 1,523.86 1,523.99 1,523.81 1,523.95 962.8K
15:31 1,524.01 1,524.28 1,524.01 1,524.20 274.2K
15:32 1,524.14 1,524.24 1,524.14 1,524.24 557.1K
15:33 1,524.43 1,524.64 1,524.43 1,524.57 739.6K
15:34 1,524.51 1,524.94 1,524.51 1,524.94 242.7K
15:35 1,525.22 1,525.22 1,524.90 1,524.98 1,842.3K
15:36 1,524.80 1,525.05 1,524.80 1,525.05 589.6K
15:37 1,524.97 1,525.13 1,524.97 1,525.13 280.3K
15:38 1,525.14 1,525.15 1,525.03 1,525.03 481.6K
15:39 1,525.19 1,525.61 1,525.19 1,525.61 1,289.1K
15:40 1,525.73 1,525.79 1,525.61 1,525.61 1,716.9K
15:41 1,525.69 1,525.69 1,525.39 1,525.39 936.3K
15:42 1,524.57 1,524.95 1,524.57 1,524.78 5,490.5K
15:43 1,524.87 1,524.87 1,524.60 1,524.60 294.8K
15:44 1,524.60 1,524.91 1,524.60 1,524.91 293.9K
15:45 1,524.92 1,524.96 1,524.78 1,524.85 988.3K
15:46 1,524.94 1,524.94 1,524.69 1,524.69 1,610.6K
15:47 1,524.66 1,524.66 1,523.37 1,523.65 5,262.9K
15:48 1,523.50 1,523.50 1,523.26 1,523.26 566.9K
15:49 1,523.30 1,523.42 1,522.70 1,523.42 6,541.3K
15:50 1,523.31 1,523.57 1,523.31 1,523.45 2,251.0K
15:51 1,523.53 1,523.53 1,523.43 1,523.50 1,370.9K
15:52 1,523.36 1,523.36 1,522.69 1,522.69 2,027.7K
15:53 1,522.82 1,522.82 1,522.50 1,522.50 1,438.4K
15:54 1,522.64 1,522.64 1,521.66 1,521.81 2,537.4K
15:55 1,521.58 1,521.58 1,520.90 1,521.13 5,411.6K
15:56 1,521.26 1,521.26 1,520.91 1,520.94 1,867.3K
15:57 1,520.76 1,520.98 1,520.76 1,520.85 545.9K
15:58 1,520.87 1,521.37 1,520.87 1,521.16 932.9K
15:59 1,521.27 1,521.27 1,520.90 1,520.90 315.4K
16:00 1,520.81 1,520.81 1,520.07 1,520.07 1,774.5K
16:01 1,520.15 1,520.81 1,520.15 1,520.81 2,817.4K
16:02 1,520.73 1,521.15 1,520.73 1,521.06 2,740.0K
16:03 1,521.03 1,521.03 1,520.80 1,520.87 969.7K
16:04 1,521.11 1,521.30 1,521.11 1,521.30 777.7K
16:05 1,521.30 1,521.32 1,521.06 1,521.06 3,271.4K
16:06 1,521.07 1,521.07 1,520.65 1,520.73 3,655.8K
16:07 1,520.70 1,520.70 1,520.49 1,520.49 1,098.6K
16:08 1,520.57 1,521.25 1,520.57 1,521.25 835.0K
16:09 1,520.78 1,521.15 1,520.78 1,520.98 1,303.9K
16:10 1,521.08 1,521.31 1,521.08 1,521.31 387.5K
16:11 1,521.24 1,521.35 1,521.19 1,521.19 1,165.9K
16:12 1,521.26 1,521.33 1,521.22 1,521.22 387.7K
16:13 1,520.90 1,520.93 1,520.73 1,520.93 1,412.7K
16:14 1,520.82 1,520.99 1,520.82 1,520.90 1,137.0K
16:15 1,520.98 1,521.10 1,520.88 1,521.04 1,097.0K
16:16 1,521.09 1,521.57 1,521.09 1,521.57 568.1K
16:17 1,521.52 1,521.77 1,521.22 1,521.77 1,215.6K
16:18 1,521.60 1,521.60 1,520.59 1,520.59 2,992.6K
16:19 1,520.47 1,520.47 1,520.29 1,520.29 544.2K
16:20 1,520.31 1,520.59 1,520.31 1,520.59 595.1K
16:21 1,520.63 1,520.63 1,520.46 1,520.46 854.1K
16:22 1,520.38 1,520.38 1,520.27 1,520.31 319.8K
16:23 1,520.18 1,520.56 1,520.18 1,520.34 343.1K
16:24 1,520.34 1,520.34 1,519.83 1,519.83 494.4K
16:25 1,519.77 1,519.77 1,519.26 1,519.26 1,769.4K
16:26 1,519.21 1,519.35 1,519.18 1,519.35 399.5K
16:27 1,519.46 1,519.46 1,519.39 1,519.43 846.1K
16:28 1,519.50 1,519.81 1,519.50 1,519.78 607.2K
16:29 1,519.73 1,520.01 1,519.73 1,519.79 988.3K
16:30 1,519.69 1,520.13 1,519.68 1,520.13 1,028.0K
16:31 1,520.16 1,520.16 1,519.78 1,519.78 1,512.4K
16:32 1,519.73 1,520.00 1,519.63 1,520.00 884.7K
16:33 1,519.98 1,520.38 1,519.98 1,520.38 871.9K
16:34 1,520.47 1,520.80 1,520.47 1,520.70 1,068.1K
16:35 1,520.83 1,522.15 1,520.83 1,522.15 3,781.1K
16:36 1,522.11 1,522.11 1,521.86 1,521.86 467.3K
16:37 1,521.99 1,522.14 1,521.86 1,521.91 209.0K
16:38 1,521.89 1,522.08 1,521.89 1,521.99 462.4K
16:39 1,522.12 1,522.19 1,522.04 1,522.19 883.1K
16:40 1,522.11 1,522.25 1,522.08 1,522.08 305.1K
16:41 1,521.92 1,521.93 1,521.67 1,521.67 481.0K
16:42 1,521.71 1,521.77 1,521.63 1,521.63 527.4K
16:43 1,521.58 1,521.58 1,521.24 1,521.45 305.2K
16:44 1,521.50 1,521.52 1,521.39 1,521.52 399.3K
16:45 1,521.40 1,521.56 1,521.35 1,521.46 2,621.2K
16:46 1,521.53 1,521.59 1,521.53 1,521.54 269.7K
16:47 1,521.54 1,521.54 1,520.58 1,520.58 2,629.9K
16:48 1,520.74 1,520.78 1,520.74 1,520.78 321.9K
16:49 1,520.73 1,520.75 1,520.51 1,520.51 416.8K
16:50 1,520.18 1,520.18 1,519.60 1,519.78 5,370.3K
16:51 1,519.65 1,519.65 1,519.47 1,519.47 1,047.3K
16:52 1,519.44 1,519.44 1,519.10 1,519.10 441.6K
16:53 1,519.21 1,519.21 1,519.09 1,519.13 1,348.1K
16:54 1,519.21 1,519.48 1,519.21 1,519.34 753.0K
16:55 1,519.32 1,519.36 1,519.24 1,519.24 688.1K
16:56 1,519.17 1,519.17 1,518.72 1,518.72 1,379.5K
16:57 1,518.96 1,518.96 1,518.68 1,518.68 994.5K
16:58 1,518.69 1,518.69 1,518.28 1,518.28 455.5K
16:59 1,518.49 1,519.05 1,518.49 1,518.84 733.8K
17:00 1,519.00 1,519.03 1,518.89 1,518.90 1,080.9K
17:01 1,518.77 1,518.77 1,518.13 1,518.13 533.5K
17:02 1,518.13 1,518.13 1,517.74 1,517.81 4,384.9K
17:03 1,517.78 1,518.18 1,517.78 1,518.18 662.9K
17:04 1,518.18 1,518.18 1,517.97 1,517.99 881.4K
17:05 1,518.01 1,518.19 1,518.01 1,518.12 435.4K
17:06 1,518.23 1,518.34 1,518.03 1,518.30 2,087.1K
17:07 1,518.26 1,518.26 1,518.07 1,518.07 4,872.1K
17:08 1,518.11 1,518.15 1,518.02 1,518.02 296.9K
17:09 1,518.22 1,518.22 1,518.11 1,518.11 470.0K
17:10 1,518.07 1,518.07 1,517.71 1,517.71 3,360.5K
17:11 1,518.04 1,518.04 1,517.87 1,517.97 1,162.0K
17:12 1,518.07 1,518.33 1,518.07 1,518.14 732.1K
17:13 1,518.44 1,518.50 1,518.25 1,518.25 2,389.4K
17:14 1,518.33 1,518.44 1,518.33 1,518.42 2,362.7K
17:15 1,518.44 1,518.55 1,518.32 1,518.55 790.0K
17:16 1,518.55 1,518.92 1,518.55 1,518.67 1,803.5K
17:17 1,518.77 1,518.85 1,518.64 1,518.85 1,173.4K
17:18 1,518.93 1,518.93 1,518.55 1,518.66 844.5K
17:19 1,518.46 1,518.63 1,518.33 1,518.33 3,534.6K
17:20 1,518.20 1,518.60 1,518.10 1,518.31 997.0K
17:21 1,518.39 1,518.86 1,518.39 1,518.86 1,031.5K
17:22 1,518.86 1,518.96 1,518.79 1,518.79 1,398.9K
17:23 1,518.71 1,518.71 1,518.34 1,518.65 900.3K
17:24 1,518.98 1,518.98 1,518.71 1,518.71 236.7K
17:25 1,518.71 1,519.53 1,518.70 1,519.53 481.9K
17:26 1,519.28 1,519.63 1,519.28 1,519.53 466.0K
17:27 1,519.65 1,519.65 1,519.54 1,519.57 2,209.1K
17:28 1,519.53 1,519.57 1,519.17 1,519.17 1,075.7K
17:29 1,519.16 1,519.23 1,519.15 1,519.23 907.7K
17:30 1,519.02 1,519.03 1,518.99 1,519.03 301.6K
17:31 1,519.39 1,519.72 1,519.39 1,519.72 1,052.8K
17:32 1,520.36 1,522.30 1,520.36 1,522.30 4,669.8K
17:33 1,521.89 1,522.00 1,521.73 1,521.73 966.0K
17:34 1,521.97 1,521.97 1,521.68 1,521.68 621.1K
17:35 1,521.67 1,521.80 1,521.67 1,521.80 649.4K
17:36 1,521.81 1,521.81 1,521.69 1,521.71 213.2K
17:37 1,521.59 1,521.63 1,521.21 1,521.21 1,048.7K
17:38 1,521.15 1,521.49 1,520.98 1,520.98 479.4K
17:39 1,520.83 1,521.12 1,520.83 1,521.02 554.3K
17:40 1,521.10 1,522.25 1,521.10 1,522.25 656.9K
17:41 1,522.16 1,522.32 1,522.04 1,522.04 1,952.6K
17:42 1,522.32 1,522.32 1,521.96 1,522.21 1,028.8K
17:43 1,522.12 1,522.26 1,522.02 1,522.26 258.1K
17:44 1,522.14 1,522.14 1,522.03 1,522.05 343.2K
17:45 1,521.82 1,522.14 1,521.82 1,521.84 478.9K
17:46 1,521.68 1,522.25 1,521.68 1,522.25 462.4K
17:47 1,522.24 1,522.24 1,521.92 1,521.98 241.5K
17:48 1,521.80 1,522.20 1,521.80 1,521.93 329.0K
17:49 1,521.79 1,521.79 1,521.55 1,521.55 330.3K
17:50 1,521.75 1,521.75 1,521.58 1,521.65 246.2K
17:51 1,521.68 1,521.82 1,521.60 1,521.78 342.6K
17:52 1,521.83 1,521.91 1,521.83 1,521.87 612.9K
17:53 1,521.90 1,521.90 1,521.75 1,521.81 180.6K
17:54 1,521.83 1,521.83 1,521.71 1,521.72 377.5K
17:55 1,521.67 1,521.83 1,521.66 1,521.66 119.9K
17:56 1,521.58 1,522.31 1,521.58 1,522.31 440.4K
17:57 1,522.11 1,522.11 1,521.94 1,521.95 1,346.1K
17:58 1,521.99 1,522.05 1,521.87 1,521.92 2,550.7K
17:59 1,522.13 1,522.13 1,521.94 1,522.03 228.0K
18:00 1,521.95 1,521.95 1,521.72 1,521.72 1,367.9K
18:01 1,521.72 1,521.72 1,521.50 1,521.54 607.1K
18:02 1,521.74 1,522.15 1,521.74 1,522.15 150.6K
18:03 1,522.16 1,522.16 1,521.67 1,521.67 767.9K
18:04 1,521.41 1,521.54 1,521.38 1,521.38 477.6K
18:05 1,521.42 1,521.54 1,521.42 1,521.54 187.4K
18:06 1,521.51 1,521.51 1,521.10 1,521.21 242.1K
18:07 1,521.18 1,521.29 1,521.18 1,521.29 327.1K
18:08 1,521.35 1,521.54 1,521.35 1,521.40 484.7K
18:09 1,521.50 1,521.74 1,521.25 1,521.61 337.7K
18:10 1,521.78 1,521.78 1,521.03 1,521.03 3,098.7K
18:11 1,520.74 1,520.95 1,520.73 1,520.88 299.4K
18:12 1,520.79 1,521.06 1,520.79 1,520.85 124.0K
18:13 1,520.79 1,520.79 1,520.77 1,520.77 519.0K
18:14 1,520.63 1,520.66 1,520.55 1,520.56 439.2K
18:15 1,520.31 1,520.65 1,520.31 1,520.65 136.0K
18:16 1,520.59 1,520.66 1,520.59 1,520.66 72.1K
18:17 1,520.56 1,520.64 1,520.42 1,520.42 86.8K
18:18 1,520.24 1,520.24 1,519.84 1,519.84 807.1K
18:19 1,520.07 1,520.07 1,519.59 1,519.59 1,592.4K
18:20 1,519.48 1,519.48 1,519.37 1,519.37 2,164.7K
18:21 1,519.27 1,519.61 1,519.25 1,519.61 586.8K
18:22 1,519.24 1,519.51 1,519.18 1,519.51 2,142.6K
18:23 1,519.65 1,519.84 1,519.51 1,519.84 529.6K
18:24 1,520.06 1,520.14 1,519.76 1,520.14 222.1K
18:25 1,520.06 1,520.28 1,520.06 1,520.24 801.1K
18:26 1,520.36 1,520.36 1,520.23 1,520.23 345.8K
18:27 1,519.61 1,519.74 1,519.61 1,519.68 436.7K
18:28 1,519.59 1,519.67 1,519.30 1,519.44 1,356.0K
18:29 1,519.27 1,519.29 1,519.09 1,519.09 365.3K
18:30 1,518.91 1,519.12 1,518.90 1,518.90 405.3K
18:31 1,518.95 1,519.13 1,518.95 1,519.13 836.2K
18:32 1,519.05 1,519.16 1,519.05 1,519.16 474.3K
18:33 1,519.27 1,519.37 1,519.19 1,519.36 768.3K
18:34 1,519.22 1,519.24 1,519.16 1,519.16 288.1K
18:35 1,519.35 1,519.84 1,519.35 1,519.84 645.1K
18:36 1,519.62 1,519.99 1,519.56 1,519.99 637.9K
18:37 1,519.87 1,520.14 1,519.87 1,520.11 785.1K
18:38 1,520.19 1,520.47 1,520.19 1,520.42 258.4K
18:39 1,520.36 1,520.40 1,520.07 1,520.07 716.9K
18:40 1,520.18 1,520.18 1,520.18 1,520.18 12.2K
18:51 1,519.59 1,519.59 1,519.59 1,519.59 1,471.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available