MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,593.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,464.60 1,467.80 1,464.60 1,467.80 98.3K
09:51 1,468.54 1,470.56 1,468.54 1,470.56 419.7K
09:52 1,470.41 1,470.69 1,470.41 1,470.69 99.3K
09:53 1,472.34 1,472.48 1,472.34 1,472.42 283.5K
09:54 1,472.48 1,472.51 1,472.43 1,472.43 78.9K
09:55 1,472.42 1,472.48 1,472.42 1,472.48 474.3K
09:56 1,472.48 1,473.94 1,472.48 1,473.68 1,173.5K
09:57 1,473.53 1,473.53 1,472.23 1,472.23 3,709.6K
09:58 1,472.37 1,473.58 1,472.37 1,473.39 2,743.7K
09:59 1,473.05 1,473.45 1,473.05 1,473.45 636.4K
10:00 1,473.33 1,473.33 1,470.82 1,470.82 4,061.4K
10:01 1,470.82 1,470.82 1,470.51 1,470.81 696.9K
10:02 1,470.72 1,470.72 1,470.54 1,470.59 1,255.0K
10:03 1,470.53 1,470.53 1,470.30 1,470.32 912.4K
10:04 1,470.65 1,471.38 1,470.65 1,471.38 246.9K
10:05 1,471.26 1,471.26 1,470.65 1,470.65 936.6K
10:06 1,470.44 1,471.41 1,470.44 1,471.41 3,319.6K
10:07 1,471.88 1,471.88 1,471.62 1,471.62 2,265.7K
10:08 1,471.58 1,472.57 1,471.52 1,472.57 2,392.0K
10:09 1,472.80 1,473.27 1,472.70 1,473.27 4,126.2K
10:10 1,473.27 1,474.02 1,473.27 1,474.02 2,529.6K
10:11 1,474.02 1,474.02 1,473.13 1,473.13 1,080.8K
10:12 1,473.18 1,473.18 1,472.80 1,472.89 477.1K
10:13 1,473.05 1,473.05 1,472.74 1,472.74 216.2K
10:14 1,472.97 1,473.76 1,472.97 1,473.76 1,687.8K
10:15 1,473.74 1,473.74 1,472.96 1,472.96 3,795.0K
10:16 1,472.65 1,472.78 1,472.44 1,472.44 718.3K
10:17 1,472.42 1,472.89 1,472.42 1,472.84 930.7K
10:18 1,473.14 1,473.25 1,473.00 1,473.00 913.6K
10:19 1,473.00 1,474.10 1,473.00 1,474.09 2,300.9K
10:20 1,474.09 1,474.19 1,473.75 1,474.19 2,633.9K
10:21 1,474.05 1,474.05 1,473.63 1,473.90 604.4K
10:22 1,474.52 1,474.52 1,474.43 1,474.43 1,985.0K
10:23 1,474.57 1,474.61 1,474.37 1,474.37 482.1K
10:24 1,474.36 1,474.45 1,474.26 1,474.26 1,050.2K
10:25 1,474.23 1,474.26 1,474.04 1,474.26 1,127.6K
10:26 1,474.38 1,474.38 1,473.90 1,473.95 1,433.8K
10:27 1,474.03 1,474.03 1,473.77 1,473.77 499.2K
10:28 1,473.78 1,473.78 1,473.72 1,473.72 5,776.1K
10:29 1,473.31 1,473.31 1,473.25 1,473.26 596.2K
10:30 1,473.08 1,473.08 1,472.88 1,472.88 1,843.7K
10:31 1,472.75 1,472.75 1,472.67 1,472.67 1,320.4K
10:32 1,472.78 1,472.99 1,471.79 1,471.79 21,003.3K
10:33 1,471.78 1,471.78 1,471.15 1,471.15 6,212.4K
10:34 1,470.79 1,471.98 1,470.79 1,471.98 2,441.3K
10:35 1,471.89 1,471.89 1,471.64 1,471.81 2,590.0K
10:36 1,471.41 1,471.60 1,471.29 1,471.60 1,730.4K
10:37 1,471.50 1,471.50 1,471.30 1,471.43 1,624.8K
10:38 1,471.43 1,471.77 1,471.40 1,471.77 814.4K
10:39 1,471.55 1,471.55 1,471.30 1,471.30 1,055.1K
10:40 1,471.50 1,471.50 1,471.34 1,471.41 302.9K
10:41 1,471.66 1,472.06 1,471.66 1,472.06 896.1K
10:42 1,471.74 1,471.74 1,471.47 1,471.47 1,449.3K
10:43 1,471.59 1,471.59 1,471.38 1,471.38 287.6K
10:44 1,471.49 1,472.00 1,471.49 1,472.00 1,240.9K
10:45 1,471.89 1,472.43 1,471.84 1,472.43 1,920.3K
10:46 1,472.38 1,472.59 1,472.38 1,472.59 1,037.4K
10:47 1,472.70 1,472.97 1,472.62 1,472.97 693.5K
10:48 1,473.01 1,474.01 1,473.01 1,473.96 1,808.7K
10:49 1,474.15 1,474.15 1,473.74 1,473.74 815.8K
10:50 1,473.90 1,473.90 1,473.74 1,473.87 581.6K
10:51 1,473.98 1,474.04 1,473.98 1,474.04 624.4K
10:52 1,474.35 1,474.48 1,473.88 1,473.88 2,022.9K
10:53 1,473.67 1,474.06 1,473.65 1,474.06 711.9K
10:54 1,473.97 1,474.17 1,473.97 1,474.09 248.1K
10:55 1,474.28 1,474.28 1,473.95 1,473.95 5,140.3K
10:56 1,474.10 1,474.26 1,474.10 1,474.26 2,317.7K
10:57 1,474.25 1,474.41 1,474.25 1,474.33 1,084.8K
10:58 1,474.55 1,474.77 1,474.55 1,474.61 1,170.9K
10:59 1,474.37 1,474.41 1,474.30 1,474.41 994.0K
11:00 1,474.42 1,474.42 1,473.90 1,474.15 751.6K
11:01 1,474.24 1,474.24 1,473.65 1,473.65 1,688.0K
11:02 1,473.70 1,473.74 1,473.53 1,473.53 606.9K
11:03 1,473.70 1,473.74 1,473.68 1,473.68 752.7K
11:04 1,474.24 1,474.41 1,473.97 1,474.41 5,707.2K
11:05 1,474.32 1,474.71 1,474.32 1,474.71 1,709.0K
11:06 1,475.11 1,475.11 1,474.81 1,474.81 1,005.7K
11:07 1,474.88 1,474.88 1,474.66 1,474.76 1,117.7K
11:08 1,474.74 1,475.08 1,474.74 1,475.08 1,220.1K
11:09 1,475.17 1,475.17 1,474.68 1,474.68 1,283.2K
11:10 1,474.81 1,474.81 1,474.31 1,474.31 1,577.9K
11:11 1,474.37 1,474.51 1,474.03 1,474.03 794.5K
11:12 1,473.96 1,474.09 1,473.96 1,474.08 458.5K
11:13 1,474.14 1,474.24 1,473.99 1,473.99 276.9K
11:14 1,473.75 1,474.16 1,473.75 1,474.16 1,474.6K
11:15 1,474.10 1,474.10 1,473.96 1,473.96 448.4K
11:16 1,474.06 1,474.06 1,473.89 1,473.89 874.2K
11:17 1,473.93 1,473.94 1,473.71 1,473.71 1,887.2K
11:18 1,473.69 1,473.77 1,473.56 1,473.77 1,172.2K
11:19 1,473.88 1,473.88 1,473.42 1,473.42 2,262.8K
11:20 1,473.12 1,473.63 1,473.12 1,473.63 1,472.0K
11:21 1,473.57 1,473.85 1,473.57 1,473.72 354.0K
11:22 1,473.90 1,473.93 1,473.72 1,473.93 661.5K
11:23 1,474.02 1,474.21 1,474.02 1,474.18 242.2K
11:24 1,474.14 1,474.14 1,473.81 1,473.81 421.2K
11:25 1,473.89 1,473.90 1,473.80 1,473.90 555.1K
11:26 1,473.90 1,474.23 1,473.75 1,474.23 402.9K
11:27 1,474.22 1,474.22 1,474.00 1,474.09 743.5K
11:28 1,474.06 1,474.17 1,473.97 1,474.17 640.4K
11:29 1,473.86 1,474.04 1,473.86 1,474.04 401.3K
11:30 1,474.05 1,474.08 1,474.05 1,474.08 310.1K
11:31 1,474.14 1,474.39 1,474.14 1,474.18 729.9K
11:32 1,474.18 1,474.44 1,474.18 1,474.35 523.1K
11:33 1,474.24 1,474.39 1,474.24 1,474.27 902.2K
11:34 1,474.25 1,474.25 1,473.77 1,474.07 1,640.0K
11:35 1,474.15 1,474.26 1,474.15 1,474.26 261.7K
11:36 1,474.12 1,474.37 1,474.08 1,474.37 3,612.8K
11:37 1,474.47 1,474.47 1,474.17 1,474.17 1,407.8K
11:38 1,474.27 1,474.34 1,474.27 1,474.32 882.2K
11:39 1,474.25 1,474.25 1,474.02 1,474.20 379.8K
11:40 1,474.30 1,474.30 1,473.96 1,474.18 1,321.0K
11:41 1,474.42 1,474.45 1,474.39 1,474.39 583.2K
11:42 1,474.33 1,474.77 1,474.16 1,474.62 528.4K
11:43 1,474.48 1,474.63 1,474.48 1,474.63 1,192.8K
11:44 1,474.41 1,474.52 1,474.37 1,474.45 481.1K
11:45 1,474.39 1,474.76 1,474.39 1,474.76 552.8K
11:46 1,474.82 1,474.92 1,474.82 1,474.92 929.6K
11:47 1,474.77 1,474.82 1,474.63 1,474.82 214.3K
11:48 1,474.83 1,474.83 1,474.75 1,474.76 285.7K
11:49 1,474.73 1,474.83 1,474.63 1,474.63 244.7K
11:50 1,474.93 1,475.03 1,474.91 1,474.91 612.4K
11:51 1,474.35 1,475.18 1,474.35 1,475.18 526.8K
11:52 1,475.11 1,475.11 1,473.97 1,473.97 1,267.5K
11:53 1,473.90 1,473.99 1,473.73 1,473.73 587.0K
11:54 1,473.58 1,473.58 1,473.37 1,473.38 2,396.2K
11:55 1,473.27 1,473.27 1,472.81 1,472.81 2,757.4K
11:56 1,472.93 1,472.93 1,471.88 1,471.88 1,515.8K
11:57 1,471.59 1,471.59 1,471.24 1,471.24 3,177.1K
11:58 1,471.42 1,471.42 1,471.18 1,471.36 861.0K
11:59 1,471.23 1,471.40 1,471.23 1,471.40 544.0K
12:00 1,471.43 1,471.43 1,471.07 1,471.07 1,099.8K
12:01 1,471.03 1,471.42 1,471.03 1,471.42 639.3K
12:02 1,471.32 1,471.35 1,471.32 1,471.35 525.1K
12:03 1,471.16 1,471.16 1,470.96 1,470.96 825.4K
12:04 1,471.02 1,471.02 1,470.89 1,470.91 1,001.3K
12:05 1,471.05 1,471.55 1,471.05 1,471.44 283.5K
12:06 1,471.33 1,471.33 1,470.91 1,470.94 483.1K
12:07 1,470.96 1,471.05 1,470.95 1,471.05 881.5K
12:08 1,471.23 1,471.37 1,471.23 1,471.37 1,943.7K
12:09 1,471.43 1,471.43 1,471.16 1,471.28 2,661.0K
12:10 1,471.32 1,471.53 1,471.32 1,471.53 286.3K
12:11 1,471.49 1,471.50 1,471.48 1,471.48 2,404.6K
12:12 1,471.45 1,472.20 1,471.45 1,472.20 1,817.0K
12:13 1,472.16 1,472.16 1,471.60 1,471.96 3,155.3K
12:14 1,471.96 1,472.47 1,471.96 1,472.47 182.1K
12:15 1,472.47 1,472.47 1,472.14 1,472.14 776.1K
12:16 1,471.92 1,472.62 1,471.92 1,472.62 336.9K
12:17 1,472.58 1,472.60 1,472.54 1,472.60 1,453.6K
12:18 1,472.47 1,472.90 1,472.47 1,472.90 182.5K
12:19 1,472.78 1,472.81 1,472.72 1,472.72 809.6K
12:20 1,472.67 1,472.67 1,472.40 1,472.40 1,012.7K
12:21 1,472.45 1,472.61 1,472.23 1,472.23 1,566.8K
12:22 1,472.11 1,472.11 1,470.80 1,470.80 1,464.0K
12:23 1,470.76 1,470.76 1,470.63 1,470.63 483.5K
12:24 1,470.64 1,470.68 1,469.67 1,469.67 2,019.9K
12:25 1,469.76 1,469.79 1,469.49 1,469.51 1,260.9K
12:26 1,469.64 1,469.69 1,469.64 1,469.69 437.1K
12:27 1,469.81 1,469.92 1,469.79 1,469.92 227.6K
12:28 1,470.04 1,470.08 1,469.94 1,469.94 560.1K
12:29 1,469.87 1,469.87 1,469.60 1,469.83 639.5K
12:30 1,470.00 1,470.30 1,470.00 1,470.30 183.9K
12:31 1,470.26 1,470.58 1,470.26 1,470.58 570.2K
12:32 1,470.59 1,470.62 1,470.49 1,470.62 142.4K
12:33 1,470.56 1,470.56 1,470.10 1,470.10 213.4K
12:34 1,470.21 1,470.21 1,470.11 1,470.11 104.0K
12:35 1,469.99 1,469.99 1,469.90 1,469.92 429.7K
12:36 1,469.90 1,469.97 1,469.90 1,469.97 262.5K
12:37 1,469.67 1,469.75 1,469.57 1,469.64 1,115.1K
12:38 1,469.94 1,470.11 1,469.79 1,469.79 292.9K
12:39 1,469.80 1,469.87 1,469.80 1,469.87 720.4K
12:40 1,469.87 1,470.03 1,468.59 1,468.59 3,543.1K
12:41 1,468.38 1,468.50 1,467.85 1,467.85 1,233.4K
12:42 1,468.19 1,468.21 1,468.18 1,468.18 939.7K
12:43 1,468.21 1,468.24 1,468.01 1,468.24 851.9K
12:44 1,468.18 1,468.18 1,467.97 1,468.15 3,123.0K
12:45 1,468.12 1,468.41 1,467.84 1,467.84 752.3K
12:46 1,467.54 1,467.59 1,467.42 1,467.59 1,145.2K
12:47 1,467.81 1,467.81 1,467.50 1,467.57 360.6K
12:48 1,467.78 1,468.14 1,467.78 1,468.14 476.8K
12:49 1,468.42 1,468.45 1,468.19 1,468.19 352.0K
12:50 1,468.36 1,468.36 1,468.04 1,468.04 908.7K
12:51 1,468.12 1,468.22 1,468.08 1,468.22 732.8K
12:52 1,468.32 1,468.51 1,468.29 1,468.51 214.6K
12:53 1,468.52 1,468.54 1,468.28 1,468.28 921.8K
12:54 1,468.28 1,468.40 1,468.17 1,468.40 692.6K
12:55 1,468.40 1,468.40 1,468.33 1,468.33 269.5K
12:56 1,468.25 1,468.25 1,468.09 1,468.22 599.9K
12:57 1,468.34 1,468.34 1,468.26 1,468.26 203.8K
12:58 1,468.13 1,468.33 1,468.13 1,468.19 320.2K
12:59 1,468.31 1,468.39 1,468.07 1,468.07 442.0K
13:00 1,467.96 1,467.96 1,467.53 1,467.53 601.4K
13:01 1,467.53 1,467.94 1,467.53 1,467.94 185.0K
13:02 1,467.84 1,467.84 1,467.54 1,467.54 4,170.0K
13:03 1,467.57 1,467.67 1,467.57 1,467.67 153.3K
13:04 1,467.51 1,467.69 1,467.51 1,467.56 248.3K
13:05 1,467.37 1,467.37 1,467.13 1,467.13 872.2K
13:06 1,467.10 1,467.12 1,466.86 1,466.89 1,146.8K
13:07 1,467.14 1,467.14 1,466.53 1,466.53 480.1K
13:08 1,466.50 1,466.84 1,466.49 1,466.83 1,026.9K
13:09 1,466.69 1,466.80 1,466.69 1,466.77 119.8K
13:10 1,466.71 1,466.88 1,466.71 1,466.82 199.0K
13:11 1,466.61 1,466.65 1,466.49 1,466.49 993.8K
13:12 1,466.68 1,467.05 1,466.68 1,467.02 1,206.5K
13:13 1,467.14 1,467.26 1,467.01 1,467.26 1,440.1K
13:14 1,467.30 1,467.70 1,467.30 1,467.70 2,412.4K
13:15 1,468.05 1,468.09 1,468.04 1,468.04 679.9K
13:16 1,467.97 1,467.97 1,467.54 1,467.56 2,974.2K
13:17 1,467.73 1,467.76 1,467.66 1,467.76 820.5K
13:18 1,467.68 1,467.68 1,467.64 1,467.64 185.1K
13:19 1,467.70 1,467.83 1,467.70 1,467.70 236.0K
13:20 1,467.72 1,468.00 1,467.72 1,467.99 715.4K
13:21 1,467.82 1,467.89 1,467.71 1,467.71 274.0K
13:22 1,467.74 1,467.84 1,467.74 1,467.83 2,129.2K
13:23 1,467.61 1,467.64 1,467.56 1,467.56 1,999.3K
13:24 1,467.43 1,467.48 1,467.39 1,467.39 1,443.8K
13:25 1,467.40 1,467.40 1,467.29 1,467.34 377.5K
13:26 1,467.34 1,467.34 1,466.88 1,466.88 1,110.5K
13:27 1,466.95 1,466.99 1,466.66 1,466.81 1,124.3K
13:28 1,466.72 1,466.86 1,466.72 1,466.79 207.8K
13:29 1,466.71 1,466.71 1,466.36 1,466.36 211.7K
13:30 1,466.46 1,466.62 1,466.46 1,466.59 282.4K
13:31 1,466.56 1,466.73 1,466.56 1,466.66 420.1K
13:32 1,466.62 1,466.72 1,466.62 1,466.72 376.0K
13:33 1,466.55 1,466.55 1,466.48 1,466.48 2,344.4K
13:34 1,466.47 1,466.47 1,465.84 1,465.84 2,285.0K
13:35 1,465.79 1,465.79 1,465.34 1,465.34 682.3K
13:36 1,465.46 1,465.64 1,465.46 1,465.64 598.7K
13:37 1,465.61 1,465.62 1,465.56 1,465.62 381.4K
13:38 1,465.50 1,465.50 1,465.36 1,465.36 365.5K
13:39 1,465.33 1,465.33 1,465.02 1,465.02 433.0K
13:40 1,464.94 1,465.66 1,464.94 1,465.66 3,370.9K
13:41 1,465.64 1,465.81 1,465.57 1,465.57 829.8K
13:42 1,465.67 1,465.81 1,465.35 1,465.35 2,549.0K
13:43 1,465.48 1,465.52 1,465.35 1,465.35 499.4K
13:44 1,465.33 1,465.33 1,465.05 1,465.05 419.6K
13:45 1,465.12 1,465.12 1,464.84 1,464.91 466.6K
13:46 1,464.98 1,464.98 1,464.74 1,464.74 1,531.2K
13:47 1,464.79 1,465.43 1,464.79 1,465.43 781.0K
13:48 1,465.47 1,465.50 1,465.39 1,465.39 1,447.6K
13:49 1,465.33 1,465.33 1,465.02 1,465.02 413.4K
13:50 1,465.02 1,465.11 1,464.87 1,464.87 1,280.4K
13:51 1,464.73 1,464.83 1,464.65 1,464.83 398.4K
13:52 1,464.74 1,464.93 1,464.74 1,464.77 455.5K
13:53 1,464.80 1,464.80 1,464.67 1,464.70 138.2K
13:54 1,464.78 1,464.78 1,464.50 1,464.59 741.5K
13:55 1,464.61 1,464.61 1,464.33 1,464.50 3,614.1K
13:56 1,464.49 1,464.49 1,464.03 1,464.03 1,091.0K
13:57 1,464.04 1,464.09 1,463.95 1,464.06 690.4K
13:58 1,463.98 1,464.24 1,463.93 1,463.99 1,837.4K
13:59 1,463.93 1,463.95 1,463.89 1,463.95 448.4K
14:00 1,464.03 1,464.21 1,464.03 1,464.21 2,373.4K
14:01 1,464.32 1,464.32 1,464.09 1,464.09 744.2K
14:02 1,464.31 1,464.51 1,464.31 1,464.51 2,804.0K
14:03 1,464.35 1,464.56 1,463.98 1,463.98 2,602.1K
14:04 1,463.89 1,463.89 1,463.61 1,463.61 1,172.0K
14:05 1,463.50 1,463.51 1,462.92 1,462.96 711.0K
14:06 1,462.87 1,463.00 1,462.87 1,462.99 1,932.4K
14:07 1,462.95 1,463.14 1,462.75 1,463.14 1,760.9K
14:08 1,463.06 1,463.06 1,462.74 1,462.74 834.5K
14:09 1,463.16 1,463.16 1,463.05 1,463.11 284.9K
14:10 1,463.25 1,463.40 1,463.13 1,463.40 1,376.5K
14:11 1,463.31 1,463.59 1,463.31 1,463.59 1,113.0K
14:12 1,463.71 1,463.90 1,463.61 1,463.90 573.2K
14:13 1,463.74 1,464.28 1,463.57 1,464.28 713.5K
14:14 1,464.26 1,464.26 1,464.18 1,464.21 3,546.3K
14:15 1,464.21 1,464.21 1,464.09 1,464.09 3,019.3K
14:16 1,464.14 1,464.25 1,464.14 1,464.25 634.6K
14:17 1,464.39 1,464.40 1,464.13 1,464.13 870.2K
14:18 1,464.10 1,464.15 1,464.02 1,464.15 658.6K
14:19 1,464.23 1,464.37 1,464.23 1,464.37 1,370.7K
14:20 1,464.38 1,464.38 1,463.92 1,463.92 967.1K
14:21 1,463.49 1,463.70 1,463.49 1,463.70 1,065.5K
14:22 1,464.05 1,464.11 1,463.84 1,464.11 882.4K
14:23 1,464.07 1,464.18 1,464.07 1,464.18 4,043.0K
14:24 1,464.39 1,464.48 1,464.39 1,464.48 564.4K
14:25 1,464.61 1,464.62 1,464.49 1,464.62 858.7K
14:26 1,464.89 1,464.89 1,464.78 1,464.78 340.7K
14:27 1,464.83 1,464.90 1,464.74 1,464.74 749.4K
14:28 1,464.90 1,465.00 1,464.89 1,465.00 282.3K
14:29 1,464.96 1,465.29 1,464.90 1,465.03 292.6K
14:30 1,465.03 1,465.03 1,464.74 1,464.74 261.5K
14:31 1,464.86 1,464.86 1,464.58 1,464.58 179.3K
14:32 1,464.43 1,464.49 1,464.43 1,464.48 789.1K
14:33 1,464.41 1,464.53 1,464.41 1,464.43 445.3K
14:34 1,464.47 1,464.53 1,464.40 1,464.40 301.5K
14:35 1,464.32 1,464.42 1,464.32 1,464.33 480.1K
14:36 1,464.33 1,464.40 1,464.33 1,464.40 166.7K
14:37 1,464.44 1,464.47 1,464.33 1,464.42 153.5K
14:38 1,464.44 1,464.65 1,464.44 1,464.65 369.8K
14:39 1,464.64 1,464.64 1,464.37 1,464.37 641.3K
14:40 1,464.23 1,464.47 1,464.18 1,464.18 703.3K
14:41 1,464.34 1,464.61 1,464.34 1,464.44 500.5K
14:42 1,464.32 1,464.38 1,464.23 1,464.38 672.0K
14:43 1,464.35 1,464.51 1,464.35 1,464.50 1,259.3K
14:44 1,464.52 1,464.62 1,464.52 1,464.62 780.2K
14:45 1,464.62 1,464.62 1,464.53 1,464.53 401.3K
14:46 1,464.47 1,464.47 1,463.71 1,463.71 1,925.4K
14:47 1,463.78 1,464.10 1,463.78 1,464.10 227.5K
14:48 1,464.07 1,464.27 1,463.98 1,463.98 409.8K
14:49 1,463.95 1,464.08 1,463.86 1,464.08 321.3K
14:50 1,464.00 1,464.23 1,464.00 1,464.17 431.8K
14:51 1,463.93 1,463.96 1,463.85 1,463.85 304.4K
14:52 1,463.88 1,463.92 1,463.66 1,463.66 413.6K
14:53 1,463.77 1,463.77 1,463.18 1,463.18 1,556.4K
14:54 1,462.99 1,463.01 1,462.85 1,463.01 614.2K
14:55 1,462.84 1,462.90 1,462.79 1,462.84 634.4K
14:56 1,462.81 1,462.86 1,462.59 1,462.86 641.7K
14:57 1,462.88 1,462.97 1,462.74 1,462.97 796.8K
14:58 1,462.86 1,463.13 1,462.86 1,463.13 278.4K
14:59 1,463.23 1,463.23 1,462.61 1,462.61 1,105.7K
15:00 1,462.67 1,462.68 1,462.65 1,462.68 694.4K
15:01 1,462.71 1,462.78 1,462.71 1,462.73 160.3K
15:02 1,462.76 1,462.76 1,462.66 1,462.74 426.1K
15:03 1,462.59 1,462.59 1,462.37 1,462.37 1,179.5K
15:04 1,462.50 1,462.50 1,462.24 1,462.36 732.3K
15:05 1,462.22 1,462.43 1,462.21 1,462.37 2,442.0K
15:06 1,462.57 1,463.25 1,462.57 1,463.25 4,147.5K
15:07 1,463.24 1,463.51 1,463.24 1,463.40 2,281.9K
15:08 1,463.30 1,463.30 1,463.15 1,463.25 2,208.0K
15:09 1,463.29 1,463.56 1,463.29 1,463.43 3,282.0K
15:10 1,463.65 1,463.69 1,463.34 1,463.69 2,959.1K
15:11 1,463.55 1,463.55 1,463.32 1,463.34 4,742.1K
15:12 1,463.21 1,463.21 1,462.59 1,462.59 5,381.7K
15:13 1,462.57 1,462.65 1,462.46 1,462.65 3,170.7K
15:14 1,462.78 1,462.78 1,462.02 1,462.20 2,937.0K
15:15 1,461.96 1,462.38 1,461.96 1,462.38 4,628.7K
15:16 1,462.32 1,462.32 1,460.13 1,460.13 9,981.2K
15:17 1,460.17 1,460.31 1,460.17 1,460.24 1,346.7K
15:18 1,460.24 1,460.54 1,460.24 1,460.54 1,080.0K
15:19 1,460.57 1,460.90 1,460.57 1,460.82 1,301.3K
15:20 1,461.18 1,461.20 1,460.92 1,461.20 1,484.6K
15:21 1,461.53 1,461.53 1,461.30 1,461.30 869.6K
15:22 1,461.61 1,461.76 1,461.26 1,461.76 1,257.0K
15:23 1,461.56 1,461.93 1,461.56 1,461.86 530.0K
15:24 1,461.74 1,461.85 1,461.74 1,461.82 1,763.1K
15:25 1,461.87 1,462.28 1,461.87 1,462.28 843.6K
15:26 1,462.37 1,462.53 1,462.37 1,462.53 340.5K
15:27 1,462.46 1,462.92 1,462.46 1,462.92 793.5K
15:28 1,463.51 1,463.51 1,463.40 1,463.45 695.5K
15:29 1,463.27 1,463.52 1,463.27 1,463.52 899.6K
15:30 1,463.83 1,464.05 1,463.83 1,464.05 426.9K
15:31 1,463.89 1,463.89 1,463.59 1,463.59 1,622.5K
15:32 1,463.71 1,463.71 1,463.52 1,463.58 367.7K
15:33 1,463.43 1,463.56 1,463.43 1,463.50 761.2K
15:34 1,463.27 1,463.59 1,463.27 1,463.59 553.2K
15:35 1,463.63 1,464.02 1,463.52 1,463.52 2,209.4K
15:36 1,463.72 1,464.25 1,463.71 1,464.14 492.7K
15:37 1,464.16 1,464.21 1,463.93 1,463.93 377.8K
15:38 1,464.01 1,464.01 1,463.80 1,463.80 530.7K
15:39 1,463.70 1,464.02 1,463.70 1,464.02 521.7K
15:40 1,463.65 1,463.95 1,463.65 1,463.66 1,169.8K
15:41 1,463.69 1,464.00 1,463.69 1,464.00 513.3K
15:42 1,464.53 1,465.32 1,464.53 1,465.05 1,868.0K
15:43 1,465.19 1,465.65 1,465.19 1,465.65 426.5K
15:44 1,465.66 1,465.89 1,465.64 1,465.64 657.0K
15:45 1,465.77 1,466.07 1,465.77 1,465.92 874.2K
15:46 1,466.04 1,466.04 1,465.56 1,465.56 1,072.4K
15:47 1,465.59 1,465.82 1,465.59 1,465.82 867.0K
15:48 1,465.96 1,466.28 1,465.96 1,466.28 868.4K
15:49 1,466.34 1,469.45 1,466.34 1,469.45 6,423.1K
15:50 1,469.22 1,469.22 1,468.73 1,468.73 2,079.8K
15:51 1,468.80 1,468.80 1,468.43 1,468.43 1,691.0K
15:52 1,468.33 1,468.44 1,468.02 1,468.13 1,046.6K
15:53 1,468.08 1,468.61 1,468.05 1,468.61 1,579.0K
15:54 1,468.62 1,468.62 1,468.57 1,468.60 998.0K
15:55 1,468.38 1,468.38 1,468.06 1,468.06 1,193.4K
15:56 1,468.45 1,468.45 1,467.95 1,467.95 986.6K
15:57 1,467.82 1,468.15 1,467.82 1,467.92 1,280.1K
15:58 1,467.69 1,467.72 1,467.63 1,467.68 4,511.4K
15:59 1,467.78 1,467.99 1,467.78 1,467.95 1,585.3K
16:00 1,468.15 1,468.41 1,468.15 1,468.26 654.6K
16:01 1,468.40 1,469.07 1,468.40 1,469.07 1,295.8K
16:02 1,469.03 1,469.03 1,468.75 1,468.93 1,064.4K
16:03 1,468.46 1,468.67 1,468.46 1,468.59 469.8K
16:04 1,468.62 1,468.62 1,468.24 1,468.24 509.2K
16:05 1,468.25 1,468.36 1,468.13 1,468.36 231.3K
16:06 1,468.18 1,468.50 1,468.18 1,468.50 589.5K
16:07 1,468.47 1,468.47 1,468.26 1,468.26 419.3K
16:08 1,468.41 1,468.58 1,468.07 1,468.07 556.9K
16:09 1,468.37 1,468.65 1,468.29 1,468.65 357.3K
16:10 1,468.75 1,468.91 1,468.75 1,468.91 869.8K
16:11 1,468.78 1,469.71 1,468.78 1,469.71 2,425.4K
16:12 1,470.08 1,470.28 1,469.61 1,470.28 6,496.0K
16:13 1,469.90 1,469.90 1,469.48 1,469.69 2,043.9K
16:14 1,469.63 1,469.81 1,469.57 1,469.57 551.1K
16:15 1,469.71 1,469.71 1,469.17 1,469.17 2,222.9K
16:16 1,469.58 1,469.58 1,469.45 1,469.46 1,114.2K
16:17 1,469.38 1,469.49 1,469.35 1,469.35 171.2K
16:18 1,469.23 1,469.32 1,469.23 1,469.27 2,921.9K
16:19 1,469.11 1,469.15 1,468.91 1,468.91 2,441.4K
16:20 1,468.94 1,469.12 1,468.94 1,469.12 607.6K
16:21 1,469.17 1,469.36 1,469.07 1,469.07 451.5K
16:22 1,469.09 1,469.09 1,468.87 1,468.87 665.6K
16:23 1,468.88 1,468.92 1,468.75 1,468.75 216.0K
16:24 1,468.71 1,468.74 1,468.50 1,468.50 1,397.3K
16:25 1,468.52 1,468.62 1,468.52 1,468.55 2,986.2K
16:26 1,468.48 1,469.15 1,468.48 1,469.15 2,377.0K
16:27 1,469.14 1,469.14 1,468.98 1,468.98 339.5K
16:28 1,468.85 1,469.07 1,468.85 1,468.96 323.9K
16:29 1,468.85 1,469.20 1,468.85 1,469.13 302.7K
16:30 1,469.04 1,469.04 1,468.68 1,468.73 404.9K
16:31 1,468.71 1,468.76 1,468.57 1,468.76 190.6K
16:32 1,468.84 1,469.14 1,468.84 1,469.14 371.5K
16:33 1,469.00 1,469.00 1,468.66 1,468.66 467.4K
16:34 1,468.55 1,468.80 1,468.44 1,468.44 2,097.2K
16:35 1,468.44 1,468.44 1,468.18 1,468.18 1,740.5K
16:36 1,468.16 1,468.26 1,467.86 1,467.86 3,094.2K
16:37 1,468.10 1,468.38 1,468.08 1,468.08 377.4K
16:38 1,468.03 1,468.27 1,468.03 1,468.27 1,860.3K
16:39 1,468.29 1,468.29 1,468.22 1,468.27 295.6K
16:40 1,468.31 1,468.31 1,467.90 1,468.27 459.1K
16:41 1,468.41 1,468.49 1,468.41 1,468.49 777.7K
16:42 1,468.32 1,468.32 1,468.18 1,468.29 162.1K
16:43 1,468.23 1,468.30 1,468.21 1,468.21 715.4K
16:44 1,468.32 1,468.56 1,468.32 1,468.40 1,178.7K
16:45 1,468.14 1,468.19 1,468.08 1,468.08 1,276.0K
16:46 1,468.19 1,468.19 1,468.08 1,468.08 272.5K
16:47 1,468.01 1,468.06 1,468.01 1,468.04 643.1K
16:48 1,468.04 1,468.08 1,467.80 1,467.80 1,702.4K
16:49 1,467.78 1,467.80 1,467.67 1,467.80 1,826.8K
16:50 1,467.89 1,467.89 1,467.55 1,467.83 8,220.7K
16:51 1,467.79 1,468.00 1,467.79 1,468.00 1,163.3K
16:52 1,467.97 1,468.75 1,467.97 1,468.75 1,702.5K
16:53 1,468.41 1,468.57 1,468.09 1,468.09 737.4K
16:54 1,467.97 1,468.03 1,467.84 1,468.03 483.8K
16:55 1,467.67 1,467.95 1,467.67 1,467.82 2,467.4K
16:56 1,467.84 1,468.16 1,467.84 1,467.99 1,018.7K
16:57 1,468.12 1,468.14 1,467.98 1,468.04 1,600.0K
16:58 1,468.27 1,468.27 1,467.88 1,467.88 1,414.4K
16:59 1,468.19 1,468.25 1,468.07 1,468.24 1,923.2K
17:00 1,468.18 1,468.40 1,468.05 1,468.14 2,285.0K
17:01 1,468.31 1,468.50 1,468.31 1,468.50 1,319.2K
17:02 1,468.37 1,468.71 1,468.28 1,468.71 1,925.9K
17:03 1,468.56 1,468.83 1,468.49 1,468.73 623.5K
17:04 1,468.64 1,469.02 1,468.64 1,468.77 3,361.7K
17:05 1,468.91 1,468.91 1,468.58 1,468.58 1,284.5K
17:06 1,468.31 1,468.31 1,468.04 1,468.04 643.0K
17:07 1,468.26 1,468.26 1,468.06 1,468.12 1,513.8K
17:08 1,468.16 1,468.19 1,468.03 1,468.19 1,883.8K
17:09 1,468.25 1,468.48 1,468.25 1,468.47 1,205.3K
17:10 1,468.46 1,468.46 1,468.33 1,468.42 540.1K
17:11 1,468.32 1,468.39 1,468.32 1,468.35 468.0K
17:12 1,468.21 1,468.28 1,467.87 1,467.87 458.0K
17:13 1,467.84 1,468.03 1,467.84 1,468.03 1,517.1K
17:14 1,468.11 1,468.38 1,468.05 1,468.24 342.6K
17:15 1,468.05 1,468.60 1,468.05 1,468.60 1,354.9K
17:16 1,468.63 1,468.63 1,468.41 1,468.43 635.4K
17:17 1,468.54 1,468.54 1,468.16 1,468.27 544.1K
17:18 1,468.25 1,468.25 1,468.05 1,468.07 331.7K
17:19 1,467.98 1,467.98 1,467.59 1,467.86 2,567.0K
17:20 1,467.48 1,467.70 1,467.40 1,467.51 723.3K
17:21 1,467.27 1,467.41 1,467.27 1,467.35 2,710.4K
17:22 1,467.23 1,467.50 1,467.23 1,467.24 580.0K
17:23 1,467.27 1,467.64 1,467.27 1,467.52 298.5K
17:24 1,467.36 1,467.78 1,467.36 1,467.59 924.2K
17:25 1,467.41 1,467.41 1,467.08 1,467.21 286.1K
17:26 1,467.31 1,467.50 1,467.31 1,467.40 725.5K
17:27 1,467.26 1,467.26 1,466.72 1,466.72 1,229.1K
17:28 1,466.31 1,466.46 1,466.31 1,466.35 3,441.1K
17:29 1,466.35 1,466.76 1,466.23 1,466.76 797.3K
17:30 1,466.65 1,466.92 1,466.47 1,466.92 656.7K
17:31 1,466.85 1,466.96 1,466.76 1,466.76 1,194.1K
17:32 1,466.66 1,466.71 1,466.56 1,466.71 565.9K
17:33 1,466.60 1,466.64 1,466.40 1,466.40 1,211.1K
17:34 1,466.55 1,466.86 1,466.39 1,466.86 854.3K
17:35 1,467.04 1,467.04 1,466.70 1,466.99 3,990.1K
17:36 1,466.63 1,466.85 1,466.63 1,466.79 451.2K
17:37 1,466.89 1,467.28 1,466.89 1,467.14 750.9K
17:38 1,467.14 1,467.14 1,466.81 1,466.81 554.2K
17:39 1,466.85 1,467.48 1,466.85 1,467.11 406.7K
17:40 1,466.93 1,466.93 1,466.70 1,466.70 974.5K
17:41 1,466.68 1,466.86 1,466.68 1,466.77 336.2K
17:42 1,466.74 1,466.75 1,466.63 1,466.63 219.5K
17:43 1,466.73 1,467.32 1,466.73 1,467.26 483.1K
17:44 1,467.18 1,467.35 1,467.18 1,467.27 845.1K
17:45 1,467.31 1,467.31 1,467.06 1,467.07 714.7K
17:46 1,467.13 1,468.43 1,467.13 1,468.43 2,456.7K
17:47 1,468.48 1,468.48 1,468.34 1,468.40 923.7K
17:48 1,468.32 1,468.41 1,468.14 1,468.14 351.8K
17:49 1,468.20 1,468.66 1,468.20 1,468.61 309.6K
17:50 1,468.53 1,469.11 1,468.53 1,468.85 1,170.9K
17:51 1,468.65 1,469.06 1,468.65 1,468.91 231.6K
17:52 1,468.87 1,468.87 1,468.50 1,468.58 569.4K
17:53 1,468.23 1,468.33 1,468.23 1,468.31 516.9K
17:54 1,468.22 1,468.27 1,468.11 1,468.27 677.0K
17:55 1,468.22 1,468.53 1,468.14 1,468.53 423.9K
17:56 1,468.34 1,468.70 1,468.34 1,468.60 709.7K
17:57 1,468.58 1,468.87 1,468.58 1,468.87 193.6K
17:58 1,468.65 1,468.65 1,468.26 1,468.26 130.7K
17:59 1,468.22 1,468.22 1,468.16 1,468.20 78.3K
18:00 1,468.44 1,468.44 1,468.18 1,468.18 680.3K
18:01 1,468.33 1,468.33 1,468.17 1,468.24 513.9K
18:02 1,468.36 1,468.36 1,468.07 1,468.07 1,024.1K
18:03 1,468.32 1,468.32 1,467.98 1,468.14 714.3K
18:04 1,468.23 1,468.31 1,467.92 1,467.92 799.0K
18:05 1,467.90 1,467.90 1,467.69 1,467.74 224.5K
18:06 1,467.74 1,468.15 1,467.74 1,468.15 827.6K
18:07 1,468.15 1,468.15 1,467.72 1,467.80 338.9K
18:08 1,467.87 1,468.10 1,467.86 1,468.10 1,206.8K
18:09 1,468.40 1,469.08 1,468.40 1,468.87 2,603.7K
18:10 1,468.88 1,468.88 1,468.71 1,468.73 921.8K
18:11 1,468.73 1,469.19 1,468.73 1,469.19 923.1K
18:12 1,469.12 1,469.32 1,469.12 1,469.32 555.4K
18:13 1,469.33 1,469.44 1,468.81 1,468.81 892.3K
18:14 1,468.80 1,469.21 1,468.80 1,469.11 787.5K
18:15 1,468.87 1,469.07 1,468.85 1,469.07 588.7K
18:16 1,469.07 1,469.29 1,468.94 1,468.94 323.3K
18:17 1,469.01 1,469.01 1,468.48 1,468.48 865.9K
18:18 1,468.41 1,468.61 1,468.41 1,468.42 512.5K
18:19 1,468.27 1,468.43 1,468.17 1,468.17 1,300.3K
18:20 1,468.19 1,468.44 1,468.19 1,468.44 1,209.0K
18:21 1,468.22 1,468.52 1,467.84 1,467.84 1,009.7K
18:22 1,467.93 1,468.83 1,467.93 1,468.74 1,935.3K
18:23 1,468.79 1,468.95 1,468.72 1,468.95 495.6K
18:24 1,468.98 1,469.50 1,468.98 1,469.37 585.7K
18:25 1,469.50 1,469.50 1,469.10 1,469.10 507.3K
18:26 1,469.19 1,469.88 1,469.19 1,469.88 230.0K
18:27 1,469.80 1,469.80 1,469.67 1,469.67 178.2K
18:28 1,469.67 1,469.93 1,469.50 1,469.50 493.8K
18:29 1,469.46 1,469.67 1,469.46 1,469.64 655.6K
18:30 1,469.72 1,470.17 1,469.61 1,470.17 1,534.0K
18:31 1,470.40 1,470.48 1,470.40 1,470.48 13,829.4K
18:32 1,470.82 1,471.08 1,470.72 1,470.77 1,041.3K
18:33 1,470.76 1,470.97 1,470.74 1,470.97 1,060.1K
18:34 1,470.82 1,471.02 1,470.82 1,470.84 739.9K
18:35 1,470.78 1,471.09 1,470.78 1,471.09 686.2K
18:36 1,470.61 1,471.26 1,470.61 1,471.21 1,629.6K
18:37 1,471.19 1,471.42 1,470.88 1,470.97 711.2K
18:38 1,471.01 1,471.01 1,470.79 1,470.84 433.8K
18:39 1,471.14 1,471.76 1,471.14 1,471.41 2,048.8K
18:40 1,471.41 1,471.41 1,471.41 1,471.41 55.2K
18:51 1,470.89 1,470.89 1,470.89 1,470.89 625.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available