MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,577.57
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,466.28 1,466.28 1,466.21 1,466.28 176.6K
09:51 1,464.30 1,464.85 1,462.10 1,462.10 727.4K
09:52 1,462.23 1,462.23 1,462.18 1,462.19 565.8K
09:53 1,462.98 1,463.36 1,462.98 1,463.36 299.7K
09:54 1,463.29 1,463.77 1,463.29 1,463.77 422.1K
09:55 1,463.67 1,463.67 1,463.53 1,463.53 1,122.4K
09:56 1,463.53 1,463.53 1,463.36 1,463.36 24.1K
09:57 1,463.33 1,463.59 1,463.33 1,463.59 266.6K
09:58 1,463.43 1,463.43 1,463.04 1,463.04 2,612.7K
09:59 1,463.10 1,463.10 1,462.98 1,463.04 340.7K
10:00 1,463.16 1,463.23 1,462.04 1,463.23 9,471.7K
10:01 1,463.25 1,463.84 1,463.25 1,463.84 2,210.2K
10:02 1,464.00 1,464.62 1,464.00 1,464.61 5,609.6K
10:03 1,464.89 1,465.15 1,464.73 1,464.73 2,729.8K
10:04 1,464.61 1,464.94 1,464.61 1,464.86 3,940.2K
10:05 1,465.52 1,466.09 1,465.52 1,466.09 7,626.9K
10:06 1,466.93 1,467.52 1,466.93 1,467.12 8,879.1K
10:07 1,466.39 1,466.45 1,466.24 1,466.28 10,362.2K
10:08 1,466.49 1,466.72 1,465.79 1,465.79 1,829.0K
10:09 1,466.02 1,466.18 1,465.95 1,466.18 1,792.2K
10:10 1,465.96 1,466.08 1,465.77 1,466.08 1,993.0K
10:11 1,466.07 1,466.07 1,465.68 1,465.68 1,616.2K
10:12 1,465.96 1,465.96 1,465.02 1,465.18 3,684.6K
10:13 1,465.37 1,465.37 1,464.57 1,464.57 2,446.1K
10:14 1,464.34 1,464.74 1,464.34 1,464.69 2,417.5K
10:15 1,464.58 1,464.58 1,464.33 1,464.33 1,053.8K
10:16 1,464.38 1,464.38 1,464.00 1,464.00 1,043.1K
10:17 1,463.78 1,463.98 1,463.62 1,463.98 2,228.6K
10:18 1,463.90 1,463.94 1,463.66 1,463.66 945.5K
10:19 1,463.69 1,463.69 1,463.53 1,463.61 513.0K
10:20 1,463.23 1,463.36 1,462.90 1,462.90 3,513.7K
10:21 1,462.76 1,462.98 1,462.76 1,462.87 326.2K
10:22 1,462.77 1,463.02 1,462.77 1,462.86 400.9K
10:23 1,462.88 1,463.09 1,462.53 1,463.09 3,237.2K
10:24 1,463.01 1,463.48 1,463.01 1,463.48 802.4K
10:25 1,463.70 1,463.99 1,463.47 1,463.50 1,437.6K
10:26 1,463.49 1,463.81 1,463.47 1,463.64 2,272.1K
10:27 1,463.72 1,464.14 1,463.72 1,464.14 1,504.7K
10:28 1,464.20 1,464.20 1,464.09 1,464.09 1,313.4K
10:29 1,463.91 1,463.91 1,463.74 1,463.81 1,428.4K
10:30 1,463.87 1,463.87 1,463.16 1,463.16 1,928.8K
10:31 1,462.93 1,462.93 1,462.78 1,462.92 792.5K
10:32 1,463.23 1,463.72 1,463.23 1,463.72 1,139.2K
10:33 1,463.71 1,464.02 1,463.58 1,463.68 578.5K
10:34 1,463.85 1,464.34 1,463.85 1,463.97 908.0K
10:35 1,463.69 1,463.75 1,463.65 1,463.73 218.9K
10:36 1,463.60 1,463.69 1,463.23 1,463.69 2,593.9K
10:37 1,464.14 1,464.14 1,463.99 1,463.99 1,523.5K
10:38 1,463.93 1,464.11 1,463.93 1,464.02 1,064.6K
10:39 1,464.19 1,464.48 1,464.19 1,464.48 587.3K
10:40 1,464.32 1,464.32 1,464.20 1,464.20 385.2K
10:41 1,464.07 1,464.56 1,464.07 1,464.56 1,225.7K
10:42 1,464.52 1,465.05 1,464.50 1,464.95 588.2K
10:43 1,465.08 1,465.67 1,465.08 1,465.67 398.3K
10:44 1,465.64 1,465.85 1,465.64 1,465.67 624.6K
10:45 1,465.67 1,465.74 1,465.49 1,465.74 777.8K
10:46 1,465.50 1,465.67 1,465.34 1,465.34 747.4K
10:47 1,465.37 1,465.58 1,465.31 1,465.58 172.4K
10:48 1,465.72 1,465.72 1,465.34 1,465.34 1,830.6K
10:49 1,465.50 1,465.51 1,465.23 1,465.23 1,212.6K
10:50 1,465.56 1,465.56 1,465.10 1,465.21 1,242.3K
10:51 1,465.68 1,465.92 1,465.64 1,465.92 847.6K
10:52 1,465.80 1,465.80 1,465.68 1,465.68 1,306.8K
10:53 1,465.93 1,465.93 1,465.49 1,465.49 1,222.0K
10:54 1,465.65 1,465.65 1,465.51 1,465.51 390.8K
10:55 1,465.48 1,465.60 1,465.48 1,465.60 417.4K
10:56 1,465.80 1,465.80 1,465.68 1,465.68 932.4K
10:57 1,465.82 1,465.85 1,465.79 1,465.85 1,038.9K
10:58 1,465.81 1,465.94 1,465.65 1,465.65 1,985.3K
10:59 1,465.62 1,465.62 1,465.39 1,465.52 2,220.3K
11:00 1,465.23 1,465.42 1,465.15 1,465.15 2,267.8K
11:01 1,464.78 1,464.80 1,464.72 1,464.75 254.1K
11:02 1,464.85 1,464.85 1,464.70 1,464.81 630.6K
11:03 1,464.87 1,464.88 1,464.62 1,464.78 437.9K
11:04 1,464.83 1,465.09 1,464.66 1,465.09 201.6K
11:05 1,465.09 1,465.09 1,464.92 1,464.92 425.4K
11:06 1,464.73 1,464.89 1,464.73 1,464.87 900.4K
11:07 1,464.73 1,464.73 1,464.58 1,464.66 68.0K
11:08 1,464.72 1,464.73 1,464.51 1,464.51 362.7K
11:09 1,464.56 1,464.59 1,464.50 1,464.50 556.4K
11:10 1,464.65 1,464.65 1,464.46 1,464.46 1,214.9K
11:11 1,464.50 1,464.61 1,464.50 1,464.51 558.0K
11:12 1,464.47 1,464.61 1,464.41 1,464.61 1,607.3K
11:13 1,464.56 1,464.63 1,464.53 1,464.53 537.1K
11:14 1,464.56 1,464.86 1,464.56 1,464.86 1,444.4K
11:15 1,464.69 1,464.89 1,464.69 1,464.79 1,292.7K
11:16 1,464.82 1,464.82 1,464.42 1,464.42 1,444.6K
11:17 1,464.39 1,464.55 1,464.29 1,464.29 823.7K
11:18 1,464.06 1,464.10 1,463.95 1,464.00 14,482.5K
11:19 1,463.76 1,464.02 1,463.76 1,464.00 1,813.5K
11:20 1,463.98 1,463.98 1,463.53 1,463.53 4,465.8K
11:21 1,462.88 1,463.18 1,462.64 1,462.64 6,940.0K
11:22 1,462.51 1,462.57 1,462.28 1,462.28 2,986.5K
11:23 1,462.37 1,462.41 1,462.28 1,462.39 1,775.0K
11:24 1,462.39 1,462.39 1,461.49 1,461.49 7,398.2K
11:25 1,461.33 1,461.35 1,461.18 1,461.20 3,495.9K
11:26 1,461.15 1,461.28 1,460.92 1,461.03 3,004.0K
11:27 1,460.14 1,460.26 1,459.88 1,459.88 7,772.6K
11:28 1,459.78 1,459.78 1,458.96 1,458.96 6,241.4K
11:29 1,459.08 1,459.08 1,458.57 1,458.57 2,202.0K
11:30 1,458.69 1,458.69 1,458.55 1,458.65 822.5K
11:31 1,458.50 1,458.74 1,458.49 1,458.61 1,509.4K
11:32 1,458.23 1,458.23 1,457.94 1,457.94 3,687.9K
11:33 1,457.97 1,457.97 1,457.50 1,457.50 3,948.2K
11:34 1,457.60 1,457.91 1,457.57 1,457.57 1,039.6K
11:35 1,457.73 1,458.24 1,457.73 1,458.24 4,119.6K
11:36 1,458.17 1,458.17 1,457.61 1,457.61 2,838.4K
11:37 1,457.52 1,457.90 1,457.52 1,457.90 2,275.7K
11:38 1,457.67 1,457.99 1,457.62 1,457.99 1,752.0K
11:39 1,458.09 1,458.43 1,458.09 1,458.38 2,275.2K
11:40 1,458.49 1,458.49 1,457.95 1,457.95 2,978.6K
11:41 1,457.98 1,457.98 1,457.64 1,457.64 2,071.5K
11:42 1,457.50 1,457.58 1,457.50 1,457.55 599.7K
11:43 1,457.70 1,457.70 1,456.91 1,456.91 2,619.0K
11:44 1,456.89 1,457.29 1,456.89 1,457.29 2,672.9K
11:45 1,457.37 1,457.53 1,457.24 1,457.53 1,749.0K
11:46 1,457.53 1,457.55 1,457.32 1,457.32 626.9K
11:47 1,456.92 1,457.04 1,456.91 1,457.00 3,174.0K
11:48 1,457.34 1,457.47 1,457.27 1,457.47 1,249.3K
11:49 1,457.60 1,457.79 1,457.57 1,457.61 984.9K
11:50 1,457.60 1,457.60 1,457.44 1,457.44 1,595.5K
11:51 1,457.26 1,457.49 1,457.25 1,457.26 388.8K
11:52 1,457.31 1,457.45 1,457.18 1,457.45 603.5K
11:53 1,457.50 1,457.59 1,457.25 1,457.25 3,467.1K
11:54 1,457.34 1,457.40 1,457.21 1,457.40 1,014.2K
11:55 1,457.14 1,457.29 1,456.50 1,456.50 6,736.6K
11:56 1,456.85 1,456.95 1,456.40 1,456.40 2,302.9K
11:57 1,456.25 1,456.42 1,455.83 1,455.83 12,329.0K
11:58 1,455.86 1,456.11 1,455.79 1,456.11 8,043.7K
11:59 1,456.06 1,456.46 1,456.06 1,456.46 2,054.2K
12:00 1,456.46 1,456.55 1,456.33 1,456.33 794.6K
12:01 1,456.46 1,456.55 1,456.34 1,456.55 2,107.7K
12:02 1,456.53 1,456.65 1,456.43 1,456.43 1,522.3K
12:03 1,456.32 1,456.48 1,456.29 1,456.47 4,197.8K
12:04 1,456.39 1,456.39 1,456.26 1,456.34 982.4K
12:05 1,456.40 1,456.95 1,456.40 1,456.95 871.3K
12:06 1,456.85 1,457.05 1,456.85 1,457.05 318.0K
12:07 1,457.05 1,457.05 1,456.74 1,456.79 1,828.7K
12:08 1,456.30 1,456.30 1,456.08 1,456.13 2,801.8K
12:09 1,456.17 1,456.17 1,456.01 1,456.14 2,423.0K
12:10 1,456.14 1,456.14 1,455.69 1,455.74 6,049.0K
12:11 1,455.69 1,455.76 1,455.66 1,455.66 1,859.0K
12:12 1,455.33 1,455.33 1,455.07 1,455.07 2,473.5K
12:13 1,455.10 1,455.13 1,455.01 1,455.13 881.7K
12:14 1,455.01 1,455.23 1,455.01 1,455.23 2,799.7K
12:15 1,455.25 1,455.25 1,454.66 1,454.66 3,457.8K
12:16 1,454.74 1,454.74 1,454.49 1,454.49 3,575.3K
12:17 1,454.65 1,454.65 1,454.42 1,454.42 1,269.0K
12:18 1,454.35 1,454.59 1,454.34 1,454.59 1,579.3K
12:19 1,454.87 1,454.87 1,454.58 1,454.69 1,267.8K
12:20 1,455.29 1,455.31 1,455.20 1,455.20 2,545.9K
12:21 1,455.55 1,455.63 1,455.55 1,455.63 1,006.2K
12:22 1,455.83 1,456.10 1,455.77 1,455.96 3,017.4K
12:23 1,456.17 1,456.19 1,456.06 1,456.16 1,201.6K
12:24 1,456.18 1,456.45 1,456.01 1,456.45 4,599.4K
12:25 1,456.50 1,456.54 1,456.34 1,456.54 1,901.7K
12:26 1,455.90 1,456.15 1,455.90 1,456.08 5,408.2K
12:27 1,456.30 1,456.32 1,456.21 1,456.21 5,060.0K
12:28 1,456.25 1,456.45 1,456.25 1,456.41 2,213.2K
12:29 1,456.42 1,456.69 1,456.42 1,456.59 1,948.5K
12:30 1,456.75 1,456.83 1,456.45 1,456.45 2,463.7K
12:31 1,456.78 1,456.78 1,456.53 1,456.66 983.0K
12:32 1,456.70 1,456.84 1,456.55 1,456.82 3,112.8K
12:33 1,456.49 1,456.49 1,455.92 1,455.92 3,848.4K
12:34 1,456.23 1,456.23 1,455.90 1,456.01 3,825.9K
12:35 1,456.00 1,456.00 1,455.69 1,455.81 2,527.1K
12:36 1,455.85 1,456.04 1,455.44 1,456.04 14,990.3K
12:37 1,456.15 1,456.15 1,455.87 1,455.87 2,282.9K
12:38 1,455.93 1,456.23 1,455.85 1,456.23 2,691.4K
12:39 1,456.00 1,456.00 1,455.59 1,455.73 877.8K
12:40 1,455.71 1,455.71 1,455.30 1,455.30 1,733.8K
12:41 1,455.42 1,455.70 1,455.35 1,455.70 1,658.9K
12:42 1,455.58 1,455.69 1,455.50 1,455.50 3,959.7K
12:43 1,455.58 1,455.66 1,455.36 1,455.55 2,148.3K
12:44 1,455.40 1,455.58 1,455.40 1,455.58 2,050.9K
12:45 1,455.61 1,455.61 1,455.23 1,455.26 1,634.3K
12:46 1,455.12 1,455.48 1,455.12 1,455.22 936.7K
12:47 1,455.48 1,455.93 1,455.48 1,455.82 1,857.6K
12:48 1,455.87 1,456.11 1,455.87 1,456.11 949.0K
12:49 1,456.22 1,456.52 1,456.22 1,456.52 1,242.7K
12:50 1,456.87 1,457.52 1,456.87 1,457.52 2,834.3K
12:51 1,457.52 1,457.73 1,457.43 1,457.43 6,021.5K
12:52 1,457.68 1,457.73 1,457.55 1,457.55 1,478.3K
12:53 1,457.59 1,457.59 1,457.39 1,457.39 630.2K
12:54 1,457.51 1,457.66 1,457.30 1,457.30 760.9K
12:55 1,457.09 1,457.28 1,456.99 1,457.14 938.8K
12:56 1,457.04 1,457.09 1,456.94 1,456.94 306.4K
12:57 1,456.86 1,456.86 1,456.48 1,456.75 1,393.1K
12:58 1,456.89 1,456.89 1,455.86 1,455.86 3,511.4K
12:59 1,455.91 1,455.91 1,455.58 1,455.58 3,424.4K
13:00 1,455.74 1,456.27 1,455.73 1,456.27 2,732.4K
13:01 1,456.11 1,456.11 1,455.76 1,455.81 2,105.2K
13:02 1,455.88 1,455.96 1,455.69 1,455.76 3,271.3K
13:03 1,455.74 1,455.83 1,455.74 1,455.78 677.5K
13:04 1,455.84 1,455.84 1,455.69 1,455.74 893.4K
13:05 1,455.82 1,455.82 1,455.60 1,455.79 1,443.6K
13:06 1,455.71 1,456.11 1,455.71 1,456.11 1,255.1K
13:07 1,456.16 1,456.22 1,456.10 1,456.22 375.4K
13:08 1,456.21 1,456.39 1,456.21 1,456.39 478.5K
13:09 1,456.20 1,456.46 1,456.20 1,456.46 432.5K
13:10 1,456.53 1,456.57 1,456.42 1,456.46 856.5K
13:11 1,456.22 1,456.43 1,456.22 1,456.43 1,274.6K
13:12 1,456.43 1,456.45 1,456.17 1,456.17 655.8K
13:13 1,456.35 1,456.50 1,456.32 1,456.44 972.2K
13:14 1,456.58 1,456.58 1,456.44 1,456.52 1,484.6K
13:15 1,456.41 1,456.41 1,456.02 1,456.19 5,295.1K
13:16 1,456.14 1,456.88 1,456.14 1,456.88 959.1K
13:17 1,456.77 1,456.90 1,456.73 1,456.89 783.1K
13:18 1,456.74 1,456.74 1,456.62 1,456.72 595.4K
13:19 1,456.66 1,456.70 1,456.50 1,456.60 1,610.0K
13:20 1,456.59 1,456.79 1,456.59 1,456.79 641.8K
13:21 1,456.55 1,456.90 1,456.49 1,456.90 1,202.3K
13:22 1,456.75 1,456.76 1,456.71 1,456.76 525.6K
13:23 1,456.85 1,456.93 1,456.85 1,456.93 2,837.0K
13:24 1,457.17 1,457.17 1,456.99 1,456.99 1,281.1K
13:25 1,457.14 1,457.14 1,456.93 1,456.97 2,440.2K
13:26 1,456.87 1,456.87 1,456.51 1,456.51 1,416.3K
13:27 1,456.75 1,457.09 1,456.75 1,456.82 415.3K
13:28 1,456.86 1,457.23 1,456.86 1,457.22 1,009.5K
13:29 1,457.18 1,457.19 1,457.10 1,457.10 1,619.4K
13:30 1,457.06 1,457.06 1,456.78 1,456.84 1,465.9K
13:31 1,456.82 1,457.24 1,456.78 1,457.24 2,381.3K
13:32 1,457.23 1,457.25 1,456.97 1,456.97 452.0K
13:33 1,456.88 1,457.36 1,456.88 1,457.36 652.6K
13:34 1,457.29 1,457.33 1,457.26 1,457.27 605.1K
13:35 1,457.20 1,457.24 1,457.20 1,457.24 2,853.6K
13:36 1,457.37 1,457.37 1,457.17 1,457.17 915.7K
13:37 1,457.31 1,457.31 1,456.88 1,457.10 446.6K
13:38 1,456.72 1,457.08 1,456.72 1,457.01 1,220.4K
13:39 1,456.65 1,456.94 1,456.65 1,456.94 792.2K
13:40 1,456.77 1,456.83 1,456.76 1,456.82 801.0K
13:41 1,456.85 1,456.85 1,456.09 1,456.09 8,455.4K
13:42 1,456.13 1,456.24 1,455.88 1,456.22 4,786.1K
13:43 1,456.24 1,456.24 1,455.75 1,456.04 2,605.1K
13:44 1,455.96 1,456.14 1,455.85 1,456.14 1,820.5K
13:45 1,456.06 1,456.15 1,456.06 1,456.15 546.2K
13:46 1,456.04 1,456.25 1,456.04 1,456.25 904.4K
13:47 1,456.02 1,456.08 1,455.84 1,455.84 918.4K
13:48 1,455.97 1,455.97 1,455.86 1,455.94 996.4K
13:49 1,455.90 1,455.90 1,455.63 1,455.70 674.7K
13:50 1,455.67 1,455.67 1,455.58 1,455.58 1,782.0K
13:51 1,455.59 1,455.81 1,455.59 1,455.81 1,475.4K
13:52 1,455.73 1,456.25 1,455.73 1,456.25 1,343.5K
13:53 1,455.96 1,455.96 1,455.54 1,455.54 1,453.3K
13:54 1,455.27 1,455.27 1,454.66 1,454.66 3,573.1K
13:55 1,454.80 1,454.84 1,454.52 1,454.84 1,778.1K
13:56 1,454.97 1,454.97 1,454.52 1,454.52 1,119.5K
13:57 1,454.76 1,454.76 1,454.37 1,454.67 322.3K
13:58 1,454.69 1,454.77 1,454.66 1,454.77 474.5K
13:59 1,454.61 1,454.79 1,454.61 1,454.79 698.0K
14:00 1,454.71 1,454.96 1,454.71 1,454.96 3,848.9K
14:01 1,454.92 1,455.00 1,454.82 1,455.00 1,948.3K
14:02 1,454.57 1,455.02 1,454.57 1,454.84 2,430.5K
14:03 1,455.00 1,455.20 1,454.97 1,454.97 1,663.4K
14:04 1,455.11 1,455.31 1,455.11 1,455.31 646.4K
14:05 1,455.46 1,455.61 1,455.46 1,455.49 498.8K
14:06 1,455.63 1,455.76 1,455.62 1,455.67 2,820.5K
14:07 1,455.48 1,455.64 1,455.45 1,455.64 11,059.4K
14:08 1,455.71 1,456.41 1,455.71 1,456.41 6,322.6K
14:09 1,456.17 1,456.47 1,456.17 1,456.47 1,427.9K
14:10 1,456.27 1,456.30 1,456.25 1,456.30 910.0K
14:11 1,456.50 1,456.62 1,456.45 1,456.62 370.6K
14:12 1,456.59 1,456.59 1,456.26 1,456.32 1,137.2K
14:13 1,456.43 1,456.74 1,456.43 1,456.65 637.9K
14:14 1,456.52 1,456.78 1,456.52 1,456.78 2,223.4K
14:15 1,456.57 1,456.83 1,456.52 1,456.83 417.8K
14:16 1,455.48 1,455.84 1,455.48 1,455.55 10,875.5K
14:17 1,454.69 1,454.95 1,454.57 1,454.57 5,954.8K
14:18 1,454.33 1,454.54 1,453.85 1,453.93 6,869.1K
14:19 1,454.01 1,454.01 1,453.08 1,453.08 7,345.4K
14:20 1,453.13 1,453.13 1,452.92 1,453.05 2,986.5K
14:21 1,453.15 1,453.15 1,452.96 1,453.09 792.6K
14:22 1,453.28 1,453.33 1,453.16 1,453.33 625.3K
14:23 1,453.23 1,453.23 1,452.95 1,453.17 1,324.5K
14:24 1,453.14 1,453.15 1,452.95 1,452.95 728.5K
14:25 1,452.92 1,453.07 1,452.56 1,453.00 7,048.4K
14:26 1,453.02 1,453.04 1,452.84 1,452.84 1,243.9K
14:27 1,452.77 1,453.08 1,452.77 1,453.03 694.5K
14:28 1,451.83 1,452.05 1,451.70 1,452.05 23,934.2K
14:29 1,452.11 1,452.20 1,451.90 1,452.20 6,447.3K
14:30 1,452.20 1,452.46 1,451.91 1,452.46 4,126.2K
14:31 1,452.68 1,452.68 1,452.21 1,452.21 10,207.7K
14:32 1,452.34 1,452.34 1,451.93 1,451.93 3,566.3K
14:33 1,451.88 1,452.18 1,450.59 1,450.59 33,455.4K
14:34 1,450.71 1,450.71 1,450.25 1,450.54 6,426.3K
14:35 1,450.92 1,450.95 1,450.74 1,450.95 3,360.2K
14:36 1,451.09 1,451.12 1,450.96 1,451.12 1,618.4K
14:37 1,451.15 1,451.15 1,451.01 1,451.03 1,625.6K
14:38 1,451.11 1,451.31 1,451.11 1,451.31 880.5K
14:39 1,451.14 1,451.22 1,451.05 1,451.05 1,606.4K
14:40 1,451.01 1,451.14 1,450.89 1,450.89 1,580.5K
14:41 1,450.79 1,450.95 1,450.78 1,450.95 1,452.1K
14:42 1,451.07 1,451.51 1,451.07 1,451.30 1,381.3K
14:43 1,451.06 1,451.06 1,450.79 1,450.97 1,017.5K
14:44 1,451.22 1,451.51 1,451.18 1,451.28 2,737.0K
14:45 1,451.45 1,451.82 1,451.39 1,451.82 2,329.6K
14:46 1,452.00 1,452.23 1,451.76 1,452.23 15,884.3K
14:47 1,452.40 1,452.79 1,452.34 1,452.79 5,176.4K
14:48 1,453.13 1,453.13 1,452.79 1,452.87 2,703.9K
14:49 1,452.76 1,453.04 1,452.76 1,452.90 836.8K
14:50 1,452.78 1,452.83 1,452.70 1,452.83 423.8K
14:51 1,453.02 1,453.73 1,453.02 1,453.73 2,846.0K
14:52 1,453.80 1,453.89 1,453.67 1,453.89 1,948.6K
14:53 1,453.97 1,453.97 1,453.63 1,453.63 1,963.2K
14:54 1,453.83 1,454.07 1,453.60 1,454.07 1,389.9K
14:55 1,453.92 1,454.67 1,453.92 1,454.67 2,005.9K
14:56 1,454.68 1,455.07 1,454.68 1,454.82 2,401.9K
14:57 1,455.03 1,455.03 1,454.61 1,454.90 1,374.5K
14:58 1,454.81 1,454.84 1,454.64 1,454.84 1,217.9K
14:59 1,454.74 1,454.96 1,454.74 1,454.81 2,500.5K
15:00 1,454.74 1,454.79 1,454.50 1,454.50 1,391.1K
15:01 1,454.74 1,454.78 1,454.53 1,454.59 543.5K
15:02 1,454.64 1,455.17 1,454.64 1,455.00 4,514.0K
15:03 1,455.08 1,455.45 1,455.08 1,455.45 2,212.0K
15:04 1,455.55 1,455.55 1,455.39 1,455.44 1,469.4K
15:05 1,455.61 1,455.61 1,455.27 1,455.35 1,309.9K
15:06 1,455.49 1,455.66 1,455.30 1,455.30 849.6K
15:07 1,455.57 1,455.94 1,455.41 1,455.94 2,049.0K
15:08 1,455.92 1,455.92 1,455.82 1,455.82 1,050.8K
15:09 1,455.78 1,456.00 1,455.78 1,456.00 548.4K
15:10 1,456.16 1,456.16 1,456.06 1,456.07 712.2K
15:11 1,456.14 1,456.16 1,456.02 1,456.14 500.5K
15:12 1,456.13 1,456.13 1,455.64 1,455.64 2,065.0K
15:13 1,455.47 1,455.66 1,455.47 1,455.66 432.1K
15:14 1,455.63 1,455.69 1,455.38 1,455.45 1,512.4K
15:15 1,455.32 1,455.32 1,455.22 1,455.28 241.0K
15:16 1,455.31 1,455.57 1,455.31 1,455.57 2,236.7K
15:17 1,455.65 1,455.74 1,455.63 1,455.74 395.6K
15:18 1,456.05 1,456.13 1,455.58 1,455.58 633.5K
15:19 1,455.68 1,455.68 1,455.26 1,455.26 1,012.1K
15:20 1,455.27 1,455.90 1,455.27 1,455.90 1,613.0K
15:21 1,455.92 1,456.39 1,455.92 1,456.23 1,505.4K
15:22 1,456.17 1,456.17 1,456.03 1,456.03 659.6K
15:23 1,456.16 1,456.33 1,456.14 1,456.33 455.4K
15:24 1,456.33 1,456.80 1,456.33 1,456.80 752.7K
15:25 1,456.48 1,457.00 1,456.48 1,456.80 413.4K
15:26 1,456.80 1,456.90 1,456.78 1,456.78 576.2K
15:27 1,457.00 1,457.00 1,456.63 1,456.63 365.9K
15:28 1,456.43 1,456.51 1,456.43 1,456.51 759.7K
15:29 1,456.44 1,456.44 1,456.02 1,456.02 385.8K
15:30 1,455.77 1,455.89 1,455.77 1,455.89 1,125.7K
15:31 1,456.21 1,456.31 1,455.96 1,455.96 444.1K
15:32 1,455.88 1,455.92 1,455.86 1,455.86 347.3K
15:33 1,455.77 1,455.77 1,455.43 1,455.43 3,763.3K
15:34 1,455.61 1,456.10 1,455.61 1,455.77 752.7K
15:35 1,455.83 1,456.00 1,455.63 1,455.63 1,504.5K
15:36 1,455.66 1,455.72 1,455.50 1,455.61 424.9K
15:37 1,455.43 1,455.65 1,455.21 1,455.21 3,240.3K
15:38 1,455.38 1,455.44 1,455.29 1,455.29 2,316.7K
15:39 1,455.54 1,455.74 1,455.54 1,455.74 338.0K
15:40 1,455.75 1,455.75 1,455.33 1,455.51 2,463.2K
15:41 1,455.56 1,455.67 1,455.38 1,455.38 1,072.7K
15:42 1,455.55 1,455.57 1,455.14 1,455.57 1,581.8K
15:43 1,455.40 1,455.42 1,455.29 1,455.36 522.5K
15:44 1,455.35 1,455.35 1,455.23 1,455.23 1,029.3K
15:45 1,455.33 1,455.33 1,455.22 1,455.22 2,121.3K
15:46 1,455.20 1,455.20 1,455.09 1,455.14 1,028.1K
15:47 1,455.08 1,455.40 1,455.08 1,455.40 241.2K
15:48 1,455.23 1,455.23 1,455.01 1,455.01 1,963.1K
15:49 1,455.20 1,455.38 1,454.95 1,455.38 1,219.3K
15:50 1,455.39 1,455.39 1,455.15 1,455.15 4,613.7K
15:51 1,455.35 1,455.35 1,455.05 1,455.05 398.6K
15:52 1,454.70 1,454.70 1,454.33 1,454.47 2,534.6K
15:53 1,454.46 1,454.61 1,454.31 1,454.61 887.5K
15:54 1,454.75 1,454.94 1,454.71 1,454.94 1,928.5K
15:55 1,455.04 1,455.32 1,455.04 1,455.10 1,620.2K
15:56 1,455.17 1,455.17 1,455.15 1,455.15 578.8K
15:57 1,455.28 1,455.47 1,455.16 1,455.16 1,995.6K
15:58 1,455.06 1,455.43 1,455.06 1,455.43 836.0K
15:59 1,454.99 1,455.24 1,454.99 1,455.24 3,274.2K
16:00 1,454.93 1,455.45 1,454.93 1,455.45 1,891.6K
16:01 1,455.31 1,455.42 1,454.97 1,454.97 1,561.2K
16:02 1,454.97 1,455.07 1,454.97 1,455.06 231.0K
16:03 1,455.11 1,455.44 1,455.11 1,455.44 1,059.9K
16:04 1,455.68 1,455.68 1,455.55 1,455.64 964.6K
16:05 1,455.48 1,455.55 1,455.33 1,455.33 564.4K
16:06 1,455.12 1,455.69 1,455.12 1,455.43 20,162.1K
16:07 1,455.02 1,455.28 1,455.02 1,455.25 1,002.9K
16:08 1,455.29 1,455.37 1,455.29 1,455.32 604.2K
16:09 1,455.50 1,455.50 1,455.21 1,455.43 731.8K
16:10 1,455.47 1,455.47 1,454.95 1,454.97 1,695.1K
16:11 1,455.18 1,455.18 1,454.83 1,454.83 535.4K
16:12 1,455.01 1,455.09 1,454.77 1,454.77 1,482.0K
16:13 1,454.93 1,455.14 1,454.56 1,455.14 2,602.3K
16:14 1,455.50 1,455.86 1,455.50 1,455.86 434.8K
16:15 1,455.95 1,456.91 1,455.95 1,456.70 2,376.7K
16:16 1,456.75 1,456.75 1,456.54 1,456.54 295.3K
16:17 1,456.64 1,456.73 1,456.23 1,456.23 3,250.8K
16:18 1,456.34 1,456.72 1,456.34 1,456.72 568.0K
16:19 1,456.85 1,457.35 1,456.85 1,457.35 2,097.4K
16:20 1,457.19 1,457.57 1,457.19 1,457.53 4,665.7K
16:21 1,457.37 1,457.37 1,457.21 1,457.37 1,894.4K
16:22 1,457.25 1,457.33 1,456.92 1,456.92 910.9K
16:23 1,456.40 1,456.50 1,456.35 1,456.35 2,313.9K
16:24 1,456.58 1,456.58 1,456.31 1,456.54 233.6K
16:25 1,456.48 1,456.96 1,456.40 1,456.96 1,468.6K
16:26 1,457.00 1,457.03 1,456.48 1,456.48 403.7K
16:27 1,456.27 1,456.28 1,456.03 1,456.16 392.7K
16:28 1,456.12 1,456.66 1,456.12 1,456.66 396.6K
16:29 1,456.84 1,456.87 1,456.69 1,456.87 819.7K
16:30 1,457.22 1,457.31 1,457.12 1,457.31 862.8K
16:31 1,457.11 1,457.39 1,457.11 1,457.32 300.1K
16:32 1,457.34 1,457.34 1,457.12 1,457.28 509.4K
16:33 1,457.19 1,457.34 1,456.97 1,456.97 1,272.1K
16:34 1,457.06 1,457.45 1,456.90 1,457.45 574.9K
16:35 1,457.24 1,457.47 1,457.15 1,457.21 678.0K
16:36 1,457.09 1,457.62 1,457.09 1,457.62 516.2K
16:37 1,457.57 1,457.64 1,457.43 1,457.64 346.8K
16:38 1,457.90 1,457.96 1,457.58 1,457.58 773.9K
16:39 1,457.44 1,457.60 1,457.43 1,457.58 903.7K
16:40 1,457.52 1,457.88 1,457.52 1,457.88 673.6K
16:41 1,457.74 1,457.88 1,457.69 1,457.84 477.8K
16:42 1,457.62 1,457.62 1,457.45 1,457.52 1,204.1K
16:43 1,457.77 1,458.05 1,457.77 1,457.94 1,264.2K
16:44 1,457.93 1,457.93 1,457.51 1,457.55 9,843.9K
16:45 1,457.81 1,458.13 1,457.81 1,458.13 1,577.5K
16:46 1,458.15 1,458.27 1,458.15 1,458.27 778.4K
16:47 1,458.31 1,458.31 1,458.02 1,458.08 2,230.9K
16:48 1,458.04 1,458.04 1,457.58 1,457.58 7,839.9K
16:49 1,457.74 1,457.82 1,457.74 1,457.77 2,431.9K
16:50 1,457.60 1,457.70 1,457.59 1,457.59 551.2K
16:51 1,457.60 1,458.09 1,457.60 1,458.09 791.2K
16:52 1,458.16 1,458.26 1,458.08 1,458.17 1,873.3K
16:53 1,458.00 1,458.45 1,458.00 1,458.45 1,088.8K
16:54 1,458.37 1,458.39 1,458.21 1,458.39 1,486.9K
16:55 1,458.35 1,458.65 1,458.35 1,458.36 1,404.2K
16:56 1,458.66 1,458.96 1,458.51 1,458.96 3,897.6K
16:57 1,459.02 1,459.02 1,458.60 1,458.97 2,257.2K
16:58 1,459.18 1,459.24 1,459.09 1,459.24 1,160.4K
16:59 1,459.16 1,459.42 1,459.16 1,459.42 1,124.0K
17:00 1,459.46 1,459.46 1,458.99 1,459.19 534.3K
17:01 1,459.19 1,459.19 1,458.60 1,458.60 1,004.9K
17:02 1,458.70 1,458.70 1,458.21 1,458.21 532.0K
17:03 1,458.29 1,458.29 1,458.13 1,458.13 415.8K
17:04 1,458.11 1,458.26 1,457.87 1,457.87 1,004.1K
17:05 1,457.82 1,457.98 1,457.64 1,457.64 464.8K
17:06 1,457.41 1,457.48 1,457.40 1,457.48 1,261.6K
17:07 1,457.41 1,457.41 1,456.98 1,456.98 1,056.8K
17:08 1,456.98 1,457.16 1,456.98 1,457.16 175.6K
17:09 1,457.16 1,457.23 1,456.96 1,456.96 671.6K
17:10 1,456.80 1,456.99 1,456.80 1,456.84 654.5K
17:11 1,456.89 1,457.16 1,456.89 1,457.16 569.7K
17:12 1,456.94 1,457.02 1,456.63 1,456.63 1,318.5K
17:13 1,456.48 1,457.06 1,456.48 1,457.06 1,700.1K
17:14 1,457.09 1,457.46 1,457.09 1,457.46 2,143.1K
17:15 1,457.53 1,457.56 1,457.53 1,457.56 600.5K
17:16 1,457.47 1,457.62 1,457.47 1,457.48 1,617.8K
17:17 1,457.39 1,457.44 1,457.17 1,457.17 2,257.7K
17:18 1,457.26 1,457.26 1,457.15 1,457.25 762.1K
17:19 1,457.16 1,457.30 1,457.16 1,457.30 582.6K
17:20 1,457.34 1,457.46 1,457.28 1,457.35 547.2K
17:21 1,457.27 1,457.34 1,457.13 1,457.34 1,300.9K
17:22 1,457.30 1,457.33 1,457.05 1,457.05 632.3K
17:23 1,456.95 1,456.95 1,456.32 1,456.32 2,960.3K
17:24 1,456.06 1,456.12 1,455.55 1,455.55 3,291.6K
17:25 1,455.51 1,455.58 1,455.12 1,455.18 2,012.4K
17:26 1,455.09 1,455.14 1,455.06 1,455.06 503.9K
17:27 1,455.10 1,455.10 1,454.98 1,455.06 550.2K
17:28 1,454.95 1,455.13 1,454.89 1,455.13 397.3K
17:29 1,455.09 1,455.09 1,454.73 1,454.73 915.5K
17:30 1,454.54 1,454.54 1,452.79 1,452.79 12,124.5K
17:31 1,452.53 1,452.53 1,452.14 1,452.31 2,758.4K
17:32 1,452.37 1,452.67 1,452.15 1,452.15 1,538.7K
17:33 1,451.95 1,451.95 1,450.99 1,450.99 8,088.5K
17:34 1,450.85 1,451.00 1,450.73 1,450.73 3,489.3K
17:35 1,450.73 1,451.02 1,450.73 1,451.02 2,951.3K
17:36 1,450.88 1,451.03 1,450.79 1,451.03 7,211.7K
17:37 1,450.84 1,450.84 1,450.36 1,450.36 1,997.7K
17:38 1,450.39 1,450.39 1,450.19 1,450.19 5,997.8K
17:39 1,450.34 1,450.34 1,449.66 1,449.76 11,018.0K
17:40 1,449.79 1,450.06 1,449.79 1,449.89 8,309.3K
17:41 1,449.77 1,450.06 1,449.77 1,449.81 1,147.3K
17:42 1,450.06 1,450.06 1,449.55 1,449.74 1,979.3K
17:43 1,449.36 1,449.47 1,449.36 1,449.42 2,742.5K
17:44 1,449.77 1,449.91 1,449.77 1,449.80 678.9K
17:45 1,449.36 1,449.43 1,449.14 1,449.14 2,729.9K
17:46 1,448.93 1,449.43 1,448.93 1,449.41 3,564.1K
17:47 1,449.58 1,449.64 1,449.58 1,449.64 5,497.7K
17:48 1,449.57 1,449.60 1,449.33 1,449.33 2,507.9K
17:49 1,449.57 1,449.57 1,449.32 1,449.53 739.9K
17:50 1,449.41 1,449.41 1,449.32 1,449.35 1,173.2K
17:51 1,449.41 1,449.66 1,449.41 1,449.46 4,693.3K
17:52 1,449.25 1,449.33 1,449.25 1,449.29 734.1K
17:53 1,448.98 1,449.61 1,448.98 1,449.61 1,731.4K
17:54 1,449.85 1,449.91 1,449.74 1,449.74 2,103.6K
17:55 1,449.66 1,450.03 1,449.64 1,450.03 946.8K
17:56 1,450.02 1,450.17 1,450.02 1,450.08 1,361.4K
17:57 1,449.88 1,450.20 1,449.88 1,449.99 3,343.5K
17:58 1,449.81 1,450.11 1,449.81 1,449.85 500.1K
17:59 1,449.48 1,449.65 1,449.16 1,449.44 2,704.4K
18:00 1,449.33 1,449.83 1,449.33 1,449.83 3,672.9K
18:01 1,449.59 1,449.74 1,449.59 1,449.74 768.9K
18:02 1,449.73 1,449.88 1,449.61 1,449.61 1,333.0K
18:03 1,449.37 1,449.68 1,449.18 1,449.18 1,030.4K
18:04 1,449.37 1,449.51 1,449.23 1,449.51 2,831.9K
18:05 1,448.95 1,448.97 1,448.78 1,448.93 9,522.5K
18:06 1,449.21 1,450.01 1,449.17 1,450.01 2,779.4K
18:07 1,450.03 1,450.03 1,449.60 1,449.62 842.0K
18:08 1,449.59 1,449.87 1,449.59 1,449.87 341.0K
18:09 1,449.78 1,449.78 1,449.53 1,449.53 538.4K
18:10 1,449.57 1,449.94 1,449.57 1,449.94 283.7K
18:11 1,449.79 1,449.79 1,449.58 1,449.58 1,007.0K
18:12 1,449.68 1,450.03 1,449.68 1,449.91 429.8K
18:13 1,449.52 1,449.79 1,449.48 1,449.79 1,847.9K
18:14 1,449.42 1,449.53 1,449.38 1,449.50 8,259.8K
18:15 1,449.46 1,449.46 1,449.28 1,449.44 692.2K
18:16 1,449.48 1,449.48 1,448.56 1,448.60 1,961.4K
18:17 1,448.36 1,448.36 1,447.91 1,447.99 2,307.8K
18:18 1,448.24 1,448.24 1,447.58 1,447.58 4,296.4K
18:19 1,447.55 1,447.72 1,447.47 1,447.66 2,443.7K
18:20 1,447.50 1,447.72 1,447.04 1,447.72 28,201.2K
18:21 1,447.77 1,447.77 1,447.19 1,447.19 3,213.4K
18:22 1,446.90 1,447.29 1,446.90 1,447.05 4,340.0K
18:23 1,446.76 1,446.76 1,446.54 1,446.54 3,903.1K
18:24 1,446.52 1,446.65 1,446.52 1,446.55 7,288.1K
18:25 1,446.92 1,446.92 1,446.60 1,446.88 8,928.1K
18:26 1,446.63 1,447.12 1,446.40 1,446.43 5,541.0K
18:27 1,446.61 1,446.61 1,446.30 1,446.31 2,572.1K
18:28 1,446.11 1,446.36 1,445.94 1,445.94 3,456.1K
18:29 1,445.94 1,446.15 1,445.94 1,446.15 2,083.3K
18:30 1,446.49 1,446.67 1,446.41 1,446.41 1,487.9K
18:31 1,446.20 1,446.47 1,446.09 1,446.47 2,139.4K
18:32 1,446.71 1,447.26 1,446.44 1,446.48 5,596.4K
18:33 1,446.55 1,446.57 1,446.39 1,446.39 1,798.7K
18:34 1,446.47 1,446.47 1,446.17 1,446.21 3,152.0K
18:35 1,446.20 1,446.35 1,446.03 1,446.03 4,537.7K
18:36 1,446.13 1,446.21 1,445.91 1,445.91 4,676.7K
18:37 1,445.94 1,446.09 1,445.94 1,446.05 5,070.5K
18:38 1,445.39 1,446.03 1,445.39 1,446.03 5,608.6K
18:39 1,446.05 1,446.11 1,445.89 1,446.11 1,578.1K
18:40 1,446.28 1,446.28 1,446.28 1,446.28 182.4K
18:51 1,445.62 1,445.62 1,445.62 1,445.62 3,225.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available