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 1,435.29 1,435.29 1,429.56 1,429.56 681.6K
09:51 1,429.81 1,430.22 1,429.81 1,430.10 599.5K
09:52 1,429.85 1,429.87 1,429.80 1,429.81 1,711.8K
09:53 1,429.98 1,430.09 1,429.65 1,429.65 658.4K
09:54 1,429.83 1,429.83 1,429.58 1,429.58 622.9K
09:55 1,429.60 1,429.87 1,429.43 1,429.87 1,012.4K
09:56 1,429.75 1,429.89 1,429.68 1,429.80 291.5K
09:57 1,430.34 1,430.49 1,430.29 1,430.49 10,772.4K
09:58 1,430.90 1,431.16 1,430.65 1,431.16 3,163.6K
09:59 1,431.65 1,431.87 1,431.65 1,431.87 660.2K
10:00 1,431.77 1,431.77 1,430.34 1,430.49 3,629.1K
10:01 1,431.44 1,432.09 1,431.44 1,432.05 1,505.8K
10:02 1,432.05 1,433.61 1,432.05 1,433.61 4,118.4K
10:03 1,433.75 1,433.96 1,433.59 1,433.96 2,008.7K
10:04 1,433.82 1,433.95 1,433.80 1,433.95 2,068.7K
10:05 1,434.27 1,434.68 1,434.26 1,434.26 2,741.8K
10:06 1,433.81 1,434.25 1,433.81 1,434.25 4,768.4K
10:07 1,434.19 1,434.66 1,434.19 1,434.66 857.6K
10:08 1,434.03 1,434.20 1,433.88 1,434.20 1,155.0K
10:09 1,433.65 1,434.27 1,433.65 1,434.27 5,411.8K
10:10 1,434.04 1,434.84 1,434.04 1,434.55 2,637.1K
10:11 1,434.31 1,434.31 1,433.83 1,433.87 3,614.7K
10:12 1,433.56 1,433.85 1,433.45 1,433.45 2,937.7K
10:13 1,433.51 1,433.51 1,432.82 1,432.82 1,986.8K
10:14 1,432.48 1,432.49 1,432.41 1,432.45 1,112.8K
10:15 1,432.16 1,432.16 1,431.82 1,431.82 2,062.9K
10:16 1,431.84 1,432.93 1,431.84 1,432.93 2,293.0K
10:17 1,432.84 1,433.13 1,432.80 1,432.80 1,977.2K
10:18 1,432.80 1,432.87 1,432.62 1,432.87 3,102.2K
10:19 1,432.69 1,433.18 1,432.69 1,433.18 2,876.0K
10:20 1,433.41 1,434.15 1,433.41 1,434.15 7,648.1K
10:21 1,434.14 1,434.14 1,433.55 1,433.55 2,664.7K
10:22 1,433.56 1,433.71 1,433.52 1,433.52 8,540.3K
10:23 1,433.57 1,433.57 1,433.41 1,433.41 678.7K
10:24 1,433.51 1,433.69 1,433.51 1,433.66 1,443.3K
10:25 1,433.64 1,434.15 1,433.64 1,433.87 1,901.1K
10:26 1,433.90 1,433.95 1,433.89 1,433.89 1,859.5K
10:27 1,433.75 1,433.75 1,433.43 1,433.59 1,461.4K
10:28 1,433.59 1,433.68 1,433.45 1,433.68 8,982.6K
10:29 1,433.86 1,433.89 1,433.60 1,433.60 588.0K
10:30 1,433.76 1,434.18 1,433.76 1,434.12 1,053.4K
10:31 1,433.79 1,433.79 1,433.67 1,433.67 1,834.7K
10:32 1,433.65 1,433.65 1,433.45 1,433.56 685.6K
10:33 1,433.46 1,433.70 1,433.46 1,433.60 2,003.0K
10:34 1,433.83 1,433.91 1,433.74 1,433.74 2,324.4K
10:35 1,433.77 1,434.49 1,433.77 1,434.00 4,317.2K
10:36 1,433.62 1,433.62 1,433.16 1,433.16 3,796.9K
10:37 1,432.84 1,432.96 1,432.57 1,432.96 3,230.5K
10:38 1,432.80 1,433.29 1,432.80 1,433.29 1,508.4K
10:39 1,432.85 1,433.67 1,432.85 1,433.67 1,561.5K
10:40 1,433.68 1,433.68 1,433.49 1,433.59 4,898.2K
10:41 1,433.38 1,433.64 1,433.28 1,433.57 3,674.0K
10:42 1,433.61 1,433.79 1,433.61 1,433.70 10,432.2K
10:43 1,433.77 1,434.26 1,433.66 1,434.26 1,309.7K
10:44 1,434.73 1,435.08 1,434.73 1,434.94 1,442.8K
10:45 1,434.51 1,434.51 1,433.97 1,434.00 2,234.8K
10:46 1,434.48 1,434.92 1,434.48 1,434.92 1,131.1K
10:47 1,435.13 1,435.92 1,435.13 1,435.92 2,334.0K
10:48 1,435.56 1,435.70 1,435.54 1,435.68 1,455.1K
10:49 1,435.96 1,436.47 1,435.96 1,436.42 3,784.1K
10:50 1,436.58 1,436.58 1,436.07 1,436.07 2,048.5K
10:51 1,436.38 1,436.71 1,436.38 1,436.65 769.8K
10:52 1,436.65 1,437.01 1,436.65 1,437.01 3,565.2K
10:53 1,437.23 1,437.23 1,436.81 1,436.84 1,347.0K
10:54 1,436.88 1,437.32 1,436.81 1,437.28 5,411.3K
10:55 1,437.58 1,437.60 1,437.58 1,437.60 3,176.0K
10:56 1,437.51 1,437.89 1,437.51 1,437.89 643.1K
10:57 1,437.76 1,437.76 1,437.39 1,437.39 2,828.0K
10:58 1,437.62 1,437.77 1,437.25 1,437.25 4,936.7K
10:59 1,437.64 1,438.04 1,437.64 1,438.04 1,573.9K
11:00 1,438.04 1,438.04 1,437.91 1,437.91 1,046.6K
11:01 1,437.92 1,437.94 1,437.82 1,437.94 799.5K
11:02 1,438.12 1,438.45 1,438.12 1,438.20 3,996.5K
11:03 1,438.26 1,438.62 1,438.26 1,438.62 4,299.0K
11:04 1,438.86 1,439.22 1,438.72 1,439.22 3,414.4K
11:05 1,438.98 1,438.98 1,438.64 1,438.64 4,885.3K
11:06 1,438.80 1,438.81 1,438.73 1,438.81 3,175.1K
11:07 1,439.35 1,439.64 1,439.15 1,439.56 4,832.8K
11:08 1,439.65 1,439.66 1,439.50 1,439.66 1,371.7K
11:09 1,439.39 1,439.62 1,439.39 1,439.46 1,048.2K
11:10 1,439.47 1,439.47 1,439.40 1,439.42 1,345.5K
11:11 1,439.02 1,439.02 1,438.64 1,438.66 1,270.8K
11:12 1,438.71 1,438.71 1,437.69 1,437.69 3,544.4K
11:13 1,437.57 1,437.57 1,437.11 1,437.42 3,463.2K
11:14 1,437.17 1,437.17 1,436.39 1,436.39 3,978.1K
11:15 1,436.22 1,436.35 1,436.07 1,436.07 2,454.0K
11:16 1,436.23 1,436.23 1,436.04 1,436.15 1,923.1K
11:17 1,436.37 1,436.57 1,436.37 1,436.44 2,607.6K
11:18 1,436.54 1,437.02 1,436.45 1,437.02 4,208.7K
11:19 1,436.72 1,436.78 1,436.72 1,436.74 4,769.2K
11:20 1,436.81 1,436.83 1,436.32 1,436.50 2,074.6K
11:21 1,436.44 1,436.44 1,435.44 1,435.44 8,295.9K
11:22 1,435.27 1,435.67 1,435.27 1,435.67 734.9K
11:23 1,435.54 1,435.86 1,435.54 1,435.86 751.6K
11:24 1,435.72 1,436.44 1,435.72 1,436.44 1,554.7K
11:25 1,436.44 1,436.44 1,436.18 1,436.18 2,658.5K
11:26 1,436.21 1,436.32 1,436.00 1,436.00 2,487.9K
11:27 1,435.68 1,435.96 1,435.68 1,435.91 2,135.7K
11:28 1,435.88 1,436.64 1,435.74 1,436.64 6,016.4K
11:29 1,436.84 1,437.45 1,436.84 1,437.45 2,741.2K
11:30 1,437.55 1,437.80 1,437.53 1,437.80 2,386.7K
11:31 1,437.88 1,437.88 1,437.34 1,437.34 2,164.3K
11:32 1,437.38 1,437.38 1,437.24 1,437.24 1,665.1K
11:33 1,437.18 1,437.50 1,436.92 1,436.92 1,477.1K
11:34 1,436.83 1,437.04 1,436.81 1,437.04 926.0K
11:35 1,436.94 1,437.10 1,436.78 1,437.10 4,312.4K
11:36 1,437.05 1,437.05 1,436.51 1,436.51 4,020.4K
11:37 1,436.64 1,436.64 1,436.38 1,436.44 382.3K
11:38 1,436.34 1,436.40 1,436.25 1,436.35 643.7K
11:39 1,436.20 1,436.20 1,435.92 1,436.17 520.3K
11:40 1,435.85 1,435.85 1,435.67 1,435.67 446.5K
11:41 1,435.57 1,436.02 1,435.57 1,435.81 2,997.6K
11:42 1,435.66 1,435.73 1,435.52 1,435.73 2,723.4K
11:43 1,435.67 1,435.67 1,435.50 1,435.56 1,131.8K
11:44 1,435.60 1,436.10 1,435.47 1,436.10 903.7K
11:45 1,436.02 1,436.02 1,435.84 1,435.87 1,039.3K
11:46 1,436.13 1,436.30 1,436.12 1,436.29 819.3K
11:47 1,436.42 1,436.43 1,436.21 1,436.21 1,093.3K
11:48 1,436.32 1,436.32 1,435.99 1,436.08 481.6K
11:49 1,436.37 1,436.66 1,436.18 1,436.66 1,039.6K
11:50 1,436.81 1,437.23 1,436.81 1,437.18 3,332.4K
11:51 1,437.60 1,437.69 1,437.53 1,437.69 1,748.4K
11:52 1,437.68 1,437.68 1,437.54 1,437.63 805.1K
11:53 1,437.79 1,437.79 1,437.37 1,437.49 1,509.8K
11:54 1,437.57 1,437.82 1,437.57 1,437.78 964.0K
11:55 1,437.96 1,438.09 1,437.94 1,438.09 1,902.5K
11:56 1,438.41 1,438.60 1,438.34 1,438.34 5,270.5K
11:57 1,438.12 1,438.28 1,438.12 1,438.23 1,395.2K
11:58 1,438.07 1,438.07 1,437.19 1,437.19 2,900.7K
11:59 1,437.70 1,437.70 1,437.26 1,437.26 1,644.7K
12:00 1,437.12 1,437.88 1,437.12 1,437.88 3,553.4K
12:01 1,437.87 1,438.37 1,437.87 1,438.37 2,703.9K
12:02 1,438.35 1,438.40 1,438.23 1,438.23 1,501.5K
12:03 1,438.21 1,438.27 1,438.06 1,438.27 1,023.2K
12:04 1,438.47 1,438.72 1,438.22 1,438.72 3,070.0K
12:05 1,438.63 1,438.97 1,438.62 1,438.62 2,086.5K
12:06 1,438.61 1,438.83 1,438.61 1,438.83 2,145.7K
12:07 1,438.68 1,438.95 1,438.68 1,438.95 3,576.3K
12:08 1,439.53 1,440.02 1,439.53 1,440.02 3,141.3K
12:09 1,440.13 1,440.13 1,439.66 1,440.04 1,711.3K
12:10 1,440.11 1,440.35 1,440.11 1,440.29 1,378.3K
12:11 1,440.26 1,440.26 1,439.37 1,439.37 1,716.2K
12:12 1,439.70 1,440.04 1,439.70 1,439.75 835.0K
12:13 1,439.68 1,439.68 1,439.33 1,439.35 1,876.0K
12:14 1,439.50 1,439.64 1,439.27 1,439.64 313.5K
12:15 1,439.64 1,440.06 1,439.64 1,440.06 2,152.3K
12:16 1,440.09 1,440.09 1,439.87 1,440.05 534.0K
12:17 1,439.83 1,439.83 1,439.61 1,439.61 608.8K
12:18 1,439.51 1,439.51 1,439.36 1,439.36 1,866.3K
12:19 1,439.49 1,439.54 1,439.23 1,439.51 3,184.2K
12:20 1,439.71 1,439.71 1,439.36 1,439.42 1,120.2K
12:21 1,439.37 1,439.42 1,438.92 1,438.92 1,052.1K
12:22 1,439.09 1,439.35 1,439.09 1,439.35 443.0K
12:23 1,439.22 1,439.22 1,438.65 1,438.89 763.4K
12:24 1,438.67 1,439.18 1,438.67 1,439.18 857.2K
12:25 1,438.93 1,439.21 1,438.91 1,439.21 1,639.4K
12:26 1,439.12 1,439.35 1,439.01 1,439.01 366.2K
12:27 1,439.03 1,439.08 1,438.95 1,439.08 387.3K
12:28 1,439.21 1,439.57 1,439.21 1,439.39 2,019.1K
12:29 1,439.47 1,439.54 1,439.43 1,439.54 983.3K
12:30 1,439.28 1,439.36 1,439.10 1,439.36 3,413.7K
12:31 1,439.38 1,439.43 1,439.20 1,439.43 1,272.7K
12:32 1,439.58 1,439.81 1,439.58 1,439.64 1,690.4K
12:33 1,439.69 1,439.69 1,439.24 1,439.26 3,004.0K
12:34 1,439.12 1,439.92 1,439.12 1,439.92 3,458.4K
12:35 1,439.76 1,439.76 1,439.54 1,439.54 769.4K
12:36 1,439.64 1,439.64 1,439.47 1,439.47 1,505.3K
12:37 1,439.84 1,440.20 1,439.67 1,440.20 2,079.5K
12:38 1,440.10 1,440.31 1,440.10 1,440.31 1,354.7K
12:39 1,440.62 1,441.14 1,440.62 1,441.14 1,671.7K
12:40 1,440.89 1,440.89 1,440.19 1,440.19 1,983.5K
12:41 1,440.10 1,440.10 1,439.29 1,439.29 2,752.1K
12:42 1,439.39 1,439.39 1,438.72 1,438.83 1,694.0K
12:43 1,438.54 1,439.06 1,438.54 1,439.06 3,740.0K
12:44 1,439.08 1,439.08 1,438.71 1,438.76 1,238.7K
12:45 1,438.90 1,438.90 1,438.47 1,438.47 5,270.4K
12:46 1,438.72 1,438.89 1,438.72 1,438.73 1,504.5K
12:47 1,438.63 1,438.87 1,438.63 1,438.83 1,782.2K
12:48 1,439.11 1,439.11 1,438.69 1,438.69 1,433.8K
12:49 1,438.72 1,438.72 1,438.57 1,438.57 1,870.8K
12:50 1,438.50 1,438.50 1,438.18 1,438.25 2,196.9K
12:51 1,438.27 1,438.27 1,437.94 1,437.94 1,537.9K
12:52 1,437.62 1,437.85 1,437.62 1,437.83 415.1K
12:53 1,437.80 1,437.91 1,437.60 1,437.60 954.6K
12:54 1,437.63 1,437.63 1,436.87 1,436.87 2,384.0K
12:55 1,436.76 1,436.94 1,436.76 1,436.94 2,117.6K
12:56 1,436.79 1,437.15 1,436.73 1,436.73 2,290.2K
12:57 1,436.89 1,437.16 1,436.89 1,437.09 5,047.1K
12:58 1,436.90 1,437.15 1,436.74 1,437.15 6,904.8K
12:59 1,437.06 1,437.44 1,437.06 1,437.44 1,068.7K
13:00 1,437.45 1,437.51 1,437.26 1,437.51 1,819.8K
13:01 1,437.41 1,437.51 1,437.36 1,437.51 3,326.1K
13:02 1,437.71 1,437.71 1,437.47 1,437.49 1,025.4K
13:03 1,437.59 1,437.59 1,437.29 1,437.29 996.3K
13:04 1,437.17 1,437.66 1,437.17 1,437.66 1,381.0K
13:05 1,437.20 1,437.20 1,436.88 1,436.94 2,894.6K
13:06 1,437.25 1,437.25 1,437.11 1,437.11 1,211.1K
13:07 1,436.17 1,436.17 1,435.65 1,435.65 32,533.8K
13:08 1,435.58 1,435.84 1,435.58 1,435.84 1,461.0K
13:09 1,435.72 1,435.86 1,435.57 1,435.57 1,649.3K
13:10 1,435.44 1,435.44 1,435.08 1,435.08 1,868.0K
13:11 1,435.03 1,435.07 1,434.98 1,434.98 1,271.8K
13:12 1,434.95 1,435.06 1,434.93 1,434.93 809.7K
13:13 1,434.99 1,435.23 1,434.97 1,435.23 1,193.5K
13:14 1,435.12 1,435.22 1,435.12 1,435.22 1,714.3K
13:15 1,435.32 1,435.36 1,435.19 1,435.19 588.5K
13:16 1,435.19 1,435.26 1,435.13 1,435.26 1,973.8K
13:17 1,435.38 1,435.99 1,435.38 1,435.99 1,391.8K
13:18 1,436.17 1,436.47 1,436.17 1,436.37 2,507.5K
13:19 1,436.47 1,436.72 1,436.42 1,436.72 4,592.1K
13:20 1,436.71 1,436.71 1,436.59 1,436.59 1,972.9K
13:21 1,436.62 1,436.71 1,436.62 1,436.63 995.3K
13:22 1,436.65 1,436.98 1,436.65 1,436.76 1,328.3K
13:23 1,436.95 1,436.99 1,436.86 1,436.86 456.8K
13:24 1,436.97 1,437.00 1,436.87 1,437.00 382.2K
13:25 1,436.88 1,436.88 1,436.68 1,436.68 777.3K
13:26 1,436.98 1,437.33 1,436.98 1,437.22 3,998.6K
13:27 1,437.25 1,437.49 1,437.12 1,437.12 5,289.0K
13:28 1,437.20 1,437.20 1,437.03 1,437.03 545.6K
13:29 1,436.88 1,436.97 1,436.83 1,436.91 2,275.0K
13:30 1,436.73 1,436.86 1,436.73 1,436.74 661.3K
13:31 1,436.94 1,436.94 1,436.67 1,436.67 658.8K
13:32 1,436.67 1,437.09 1,436.67 1,437.09 1,563.7K
13:33 1,436.87 1,436.87 1,436.61 1,436.64 1,173.7K
13:34 1,436.69 1,436.80 1,436.69 1,436.71 441.4K
13:35 1,436.57 1,436.91 1,436.55 1,436.55 1,171.9K
13:36 1,436.63 1,436.75 1,436.54 1,436.54 3,265.0K
13:37 1,436.47 1,436.47 1,436.30 1,436.30 1,706.5K
13:38 1,436.51 1,436.70 1,436.51 1,436.70 568.8K
13:39 1,436.72 1,436.85 1,436.72 1,436.85 1,080.3K
13:40 1,436.82 1,436.92 1,436.70 1,436.70 1,229.8K
13:41 1,436.86 1,436.92 1,436.67 1,436.67 555.6K
13:42 1,436.70 1,436.95 1,436.70 1,436.95 4,841.9K
13:43 1,436.96 1,437.12 1,436.96 1,437.12 489.3K
13:44 1,437.23 1,437.60 1,437.23 1,437.60 721.5K
13:45 1,437.11 1,437.11 1,436.88 1,436.92 1,675.4K
13:46 1,437.07 1,437.39 1,436.95 1,437.30 947.9K
13:47 1,437.02 1,437.29 1,436.99 1,437.29 742.9K
13:48 1,437.14 1,437.20 1,437.01 1,437.20 517.9K
13:49 1,437.36 1,437.47 1,437.33 1,437.47 540.6K
13:50 1,437.50 1,437.50 1,437.01 1,437.01 1,254.3K
13:51 1,437.01 1,437.11 1,436.95 1,436.95 789.8K
13:52 1,436.82 1,437.27 1,436.82 1,437.14 2,279.2K
13:53 1,437.18 1,437.50 1,437.10 1,437.50 364.5K
13:54 1,437.45 1,437.84 1,437.45 1,437.58 563.6K
13:55 1,437.51 1,437.61 1,437.51 1,437.57 494.1K
13:56 1,437.43 1,437.71 1,437.35 1,437.35 600.0K
13:57 1,437.28 1,437.43 1,437.23 1,437.29 1,048.4K
13:58 1,437.18 1,437.19 1,436.91 1,436.91 1,386.8K
13:59 1,437.20 1,437.53 1,437.20 1,437.53 561.2K
14:00 1,437.72 1,437.77 1,437.50 1,437.50 1,783.0K
14:01 1,437.38 1,437.38 1,437.28 1,437.37 1,608.4K
14:02 1,437.68 1,438.18 1,437.68 1,438.18 1,851.5K
14:03 1,438.27 1,438.27 1,438.20 1,438.24 995.7K
14:04 1,438.19 1,438.19 1,437.93 1,437.95 1,500.6K
14:05 1,437.90 1,437.90 1,437.27 1,437.27 1,428.4K
14:06 1,437.12 1,437.57 1,436.87 1,436.87 2,875.8K
14:07 1,436.89 1,436.97 1,436.57 1,436.60 1,417.3K
14:08 1,436.96 1,437.08 1,436.82 1,436.82 473.9K
14:09 1,436.91 1,437.01 1,436.71 1,436.82 471.4K
14:10 1,436.65 1,436.65 1,436.40 1,436.40 638.3K
14:11 1,436.36 1,436.36 1,435.86 1,435.92 1,341.7K
14:12 1,435.79 1,435.79 1,435.46 1,435.46 7,028.6K
14:13 1,435.43 1,435.87 1,435.43 1,435.87 1,314.2K
14:14 1,435.68 1,436.20 1,435.68 1,436.20 937.8K
14:15 1,436.26 1,436.68 1,436.26 1,436.68 994.3K
14:16 1,436.44 1,436.44 1,436.29 1,436.29 5,609.0K
14:17 1,436.22 1,436.30 1,435.80 1,435.80 1,978.2K
14:18 1,435.83 1,435.92 1,435.52 1,435.76 1,220.8K
14:19 1,435.83 1,436.09 1,435.83 1,435.85 2,110.5K
14:20 1,435.69 1,435.69 1,435.35 1,435.39 1,531.5K
14:21 1,435.47 1,435.63 1,435.46 1,435.63 531.9K
14:22 1,435.60 1,435.71 1,435.57 1,435.71 345.7K
14:23 1,435.64 1,435.93 1,435.64 1,435.93 1,113.7K
14:24 1,435.93 1,435.93 1,435.14 1,435.14 937.1K
14:25 1,434.83 1,435.18 1,434.83 1,435.18 623.1K
14:26 1,435.13 1,435.13 1,434.92 1,435.00 941.9K
14:27 1,435.07 1,435.07 1,434.76 1,434.76 1,600.4K
14:28 1,434.45 1,434.54 1,434.41 1,434.54 1,055.6K
14:29 1,434.48 1,434.76 1,434.48 1,434.76 397.0K
14:30 1,434.67 1,434.67 1,434.38 1,434.38 495.9K
14:31 1,434.26 1,434.58 1,434.26 1,434.58 615.4K
14:32 1,434.56 1,434.88 1,434.56 1,434.84 1,202.7K
14:33 1,434.79 1,434.88 1,434.72 1,434.88 265.5K
14:34 1,435.14 1,435.16 1,435.00 1,435.00 1,483.6K
14:35 1,435.13 1,435.13 1,434.61 1,434.61 297.2K
14:36 1,434.76 1,434.76 1,434.56 1,434.71 869.1K
14:37 1,434.64 1,434.74 1,434.63 1,434.63 442.1K
14:38 1,434.64 1,434.64 1,434.38 1,434.38 275.8K
14:39 1,434.41 1,434.73 1,434.36 1,434.73 1,349.0K
14:40 1,434.75 1,434.75 1,434.59 1,434.63 2,744.9K
14:41 1,434.87 1,435.19 1,434.87 1,435.19 873.3K
14:42 1,435.22 1,435.38 1,435.22 1,435.37 1,214.0K
14:43 1,435.22 1,435.36 1,435.22 1,435.24 2,060.7K
14:44 1,435.50 1,435.65 1,435.43 1,435.51 1,135.1K
14:45 1,435.62 1,435.76 1,435.61 1,435.76 1,619.8K
14:46 1,435.67 1,435.82 1,435.63 1,435.82 752.2K
14:47 1,435.84 1,435.87 1,435.75 1,435.81 254.0K
14:48 1,435.76 1,435.92 1,435.76 1,435.92 1,004.1K
14:49 1,436.05 1,436.12 1,435.84 1,435.84 681.2K
14:50 1,435.87 1,435.87 1,435.66 1,435.81 204.3K
14:51 1,435.83 1,435.87 1,435.78 1,435.85 574.8K
14:52 1,435.95 1,435.95 1,435.47 1,435.53 974.8K
14:53 1,435.86 1,436.06 1,435.70 1,435.70 1,386.4K
14:54 1,435.58 1,435.61 1,435.32 1,435.61 1,391.5K
14:55 1,435.62 1,435.76 1,435.62 1,435.70 1,888.8K
14:56 1,436.06 1,436.09 1,436.06 1,436.08 660.6K
14:57 1,435.95 1,435.95 1,435.74 1,435.78 413.5K
14:58 1,435.55 1,435.82 1,435.52 1,435.76 814.5K
14:59 1,435.87 1,436.01 1,435.81 1,436.01 644.4K
15:00 1,435.96 1,436.02 1,435.89 1,436.02 963.8K
15:01 1,436.22 1,436.49 1,436.18 1,436.49 987.3K
15:02 1,436.64 1,436.90 1,436.64 1,436.90 1,454.8K
15:03 1,437.01 1,437.13 1,437.01 1,437.09 1,359.8K
15:04 1,437.38 1,437.59 1,437.30 1,437.59 580.9K
15:05 1,437.43 1,437.50 1,437.30 1,437.50 1,016.8K
15:06 1,437.48 1,437.83 1,437.48 1,437.83 3,190.7K
15:07 1,437.51 1,437.61 1,437.51 1,437.54 436.9K
15:08 1,437.32 1,437.39 1,437.25 1,437.25 398.7K
15:09 1,437.31 1,437.37 1,437.31 1,437.36 646.7K
15:10 1,437.29 1,437.43 1,437.09 1,437.09 2,126.1K
15:11 1,437.28 1,437.38 1,437.26 1,437.38 915.7K
15:12 1,437.43 1,437.49 1,437.33 1,437.33 486.5K
15:13 1,437.42 1,437.43 1,437.14 1,437.25 7,552.9K
15:14 1,437.25 1,437.25 1,436.82 1,437.11 3,481.2K
15:15 1,437.18 1,437.18 1,436.97 1,436.97 322.5K
15:16 1,436.99 1,436.99 1,436.77 1,436.77 1,239.5K
15:17 1,436.88 1,436.88 1,436.61 1,436.61 1,025.2K
15:18 1,436.54 1,436.56 1,435.99 1,435.99 1,034.8K
15:19 1,435.77 1,435.93 1,435.65 1,435.88 1,954.7K
15:20 1,435.79 1,436.08 1,435.79 1,436.08 618.7K
15:21 1,436.11 1,436.31 1,436.11 1,436.19 1,251.0K
15:22 1,436.24 1,436.24 1,435.95 1,435.95 1,236.4K
15:23 1,435.89 1,436.00 1,435.89 1,435.93 491.9K
15:24 1,436.03 1,436.03 1,435.92 1,435.97 2,215.5K
15:25 1,435.83 1,436.02 1,435.78 1,436.02 1,683.5K
15:26 1,436.09 1,436.20 1,436.07 1,436.20 1,114.5K
15:27 1,436.51 1,436.64 1,436.51 1,436.54 1,389.2K
15:28 1,436.88 1,437.41 1,436.88 1,437.41 3,197.3K
15:29 1,437.76 1,438.08 1,437.63 1,438.00 2,435.4K
15:30 1,437.95 1,438.28 1,437.77 1,438.28 3,461.6K
15:31 1,438.41 1,438.74 1,438.41 1,438.50 10,103.4K
15:32 1,438.69 1,438.79 1,438.69 1,438.78 5,198.8K
15:33 1,438.89 1,438.89 1,438.56 1,438.56 1,842.3K
15:34 1,438.75 1,438.94 1,438.75 1,438.86 1,605.2K
15:35 1,438.71 1,439.46 1,438.71 1,439.46 1,902.5K
15:36 1,439.39 1,439.39 1,439.18 1,439.36 1,669.0K
15:37 1,439.14 1,439.25 1,439.09 1,439.25 1,708.9K
15:38 1,438.73 1,438.79 1,438.63 1,438.72 4,957.5K
15:39 1,438.58 1,438.79 1,438.58 1,438.67 1,143.8K
15:40 1,438.85 1,438.88 1,438.33 1,438.33 2,371.9K
15:41 1,438.37 1,438.45 1,438.37 1,438.45 570.4K
15:42 1,438.46 1,438.75 1,438.39 1,438.75 644.4K
15:43 1,438.94 1,438.96 1,438.80 1,438.88 1,253.2K
15:44 1,438.59 1,438.59 1,438.28 1,438.28 1,020.4K
15:45 1,438.05 1,438.57 1,438.05 1,438.57 2,085.8K
15:46 1,438.50 1,438.73 1,438.50 1,438.62 1,024.4K
15:47 1,438.83 1,438.85 1,438.68 1,438.68 504.4K
15:48 1,438.68 1,438.68 1,438.51 1,438.51 4,070.4K
15:49 1,438.51 1,438.85 1,438.51 1,438.85 1,294.6K
15:50 1,438.85 1,438.85 1,438.66 1,438.72 601.6K
15:51 1,438.72 1,438.72 1,438.24 1,438.24 891.3K
15:52 1,438.31 1,438.88 1,438.31 1,438.88 3,790.6K
15:53 1,438.90 1,439.03 1,438.90 1,438.97 628.4K
15:54 1,439.20 1,439.20 1,439.04 1,439.13 994.7K
15:55 1,440.06 1,440.27 1,440.06 1,440.09 4,122.5K
15:56 1,440.16 1,440.47 1,440.11 1,440.40 856.9K
15:57 1,440.78 1,441.20 1,440.78 1,441.01 4,271.3K
15:58 1,440.81 1,440.81 1,440.42 1,440.42 766.3K
15:59 1,440.53 1,440.91 1,440.53 1,440.64 1,196.0K
16:00 1,440.57 1,440.57 1,440.37 1,440.37 1,090.5K
16:01 1,440.38 1,440.38 1,440.18 1,440.18 5,187.5K
16:02 1,439.70 1,440.22 1,439.70 1,440.22 1,532.5K
16:03 1,440.18 1,440.28 1,440.18 1,440.25 1,678.7K
16:04 1,440.25 1,440.45 1,439.98 1,439.98 1,493.7K
16:05 1,440.05 1,440.12 1,439.72 1,439.72 876.2K
16:06 1,439.79 1,440.09 1,439.67 1,440.09 495.9K
16:07 1,440.10 1,440.24 1,440.09 1,440.09 1,820.9K
16:08 1,440.15 1,440.15 1,440.00 1,440.00 1,165.5K
16:09 1,440.03 1,440.12 1,439.99 1,440.12 1,973.7K
16:10 1,440.15 1,440.24 1,440.15 1,440.19 865.5K
16:11 1,440.12 1,440.25 1,440.10 1,440.25 1,479.2K
16:12 1,440.07 1,440.51 1,440.07 1,440.51 2,655.9K
16:13 1,440.40 1,440.83 1,440.40 1,440.76 317.3K
16:14 1,440.90 1,440.93 1,440.89 1,440.90 1,595.9K
16:15 1,440.78 1,440.78 1,439.79 1,439.79 2,856.6K
16:16 1,439.86 1,439.99 1,439.86 1,439.93 2,161.8K
16:17 1,439.99 1,439.99 1,439.65 1,439.72 713.5K
16:18 1,439.82 1,439.82 1,439.71 1,439.80 1,659.7K
16:19 1,439.90 1,439.90 1,438.88 1,438.88 4,957.5K
16:20 1,438.91 1,438.91 1,438.73 1,438.84 5,924.5K
16:21 1,438.91 1,438.94 1,438.84 1,438.94 1,564.8K
16:22 1,438.94 1,439.54 1,438.94 1,439.54 1,227.0K
16:23 1,439.54 1,439.54 1,439.26 1,439.26 339.3K
16:24 1,439.19 1,439.19 1,438.95 1,438.95 1,714.6K
16:25 1,439.16 1,439.31 1,439.16 1,439.31 1,108.0K
16:26 1,439.38 1,439.38 1,439.19 1,439.19 2,466.5K
16:27 1,439.22 1,439.67 1,439.22 1,439.67 1,113.1K
16:28 1,439.37 1,439.44 1,439.34 1,439.44 2,095.9K
16:29 1,439.42 1,439.42 1,438.97 1,438.97 2,260.2K
16:30 1,438.83 1,438.83 1,438.60 1,438.73 1,350.1K
16:31 1,438.77 1,438.77 1,438.64 1,438.70 751.0K
16:32 1,438.56 1,438.78 1,438.56 1,438.76 381.6K
16:33 1,438.86 1,439.24 1,438.86 1,439.24 420.8K
16:34 1,438.91 1,439.03 1,438.86 1,439.03 878.7K
16:35 1,439.19 1,439.44 1,439.19 1,439.40 2,480.1K
16:36 1,439.58 1,439.59 1,439.43 1,439.59 1,956.7K
16:37 1,439.82 1,439.86 1,439.71 1,439.71 1,116.7K
16:38 1,439.56 1,439.76 1,439.55 1,439.76 858.7K
16:39 1,439.65 1,439.86 1,439.65 1,439.74 1,947.8K
16:40 1,439.71 1,439.90 1,439.71 1,439.80 281.6K
16:41 1,439.83 1,439.89 1,439.79 1,439.79 556.0K
16:42 1,439.63 1,439.74 1,439.40 1,439.40 983.1K
16:43 1,439.30 1,439.30 1,439.09 1,439.12 417.0K
16:44 1,439.56 1,439.68 1,439.51 1,439.68 1,179.6K
16:45 1,439.52 1,439.62 1,439.43 1,439.43 218.4K
16:46 1,439.47 1,439.67 1,439.46 1,439.67 1,049.7K
16:47 1,439.35 1,439.38 1,439.00 1,439.00 787.3K
16:48 1,439.03 1,439.21 1,439.03 1,439.21 536.0K
16:49 1,439.14 1,439.41 1,439.14 1,439.41 389.4K
16:50 1,439.30 1,439.30 1,439.18 1,439.21 484.6K
16:51 1,438.94 1,439.20 1,438.69 1,439.20 711.2K
16:52 1,438.98 1,439.04 1,436.83 1,436.92 9,350.5K
16:53 1,437.13 1,437.28 1,437.02 1,437.02 1,326.3K
16:54 1,437.14 1,437.14 1,437.02 1,437.02 1,274.0K
16:55 1,437.09 1,437.21 1,437.09 1,437.21 640.8K
16:56 1,437.34 1,437.34 1,437.05 1,437.05 1,044.7K
16:57 1,437.17 1,437.17 1,436.89 1,436.89 1,370.2K
16:58 1,436.89 1,436.89 1,436.60 1,436.70 1,398.3K
16:59 1,436.90 1,437.08 1,436.90 1,437.00 897.2K
17:00 1,436.99 1,437.01 1,436.75 1,436.75 488.6K
17:01 1,436.99 1,437.34 1,436.99 1,437.34 1,032.2K
17:02 1,437.73 1,437.73 1,437.44 1,437.69 533.7K
17:03 1,437.79 1,437.79 1,437.48 1,437.48 883.0K
17:04 1,437.48 1,437.48 1,437.26 1,437.39 432.7K
17:05 1,437.27 1,437.76 1,437.27 1,437.76 980.6K
17:06 1,437.78 1,438.16 1,437.78 1,437.99 1,030.4K
17:07 1,437.85 1,438.07 1,437.85 1,438.04 547.5K
17:08 1,437.60 1,437.60 1,436.94 1,436.97 1,352.0K
17:09 1,436.94 1,436.97 1,436.94 1,436.97 124.1K
17:10 1,436.97 1,437.06 1,436.95 1,437.06 569.9K
17:11 1,437.00 1,437.25 1,437.00 1,437.03 14,412.1K
17:12 1,436.98 1,436.98 1,436.44 1,436.44 9,197.3K
17:13 1,437.44 1,437.64 1,437.44 1,437.60 1,887.2K
17:14 1,437.60 1,437.96 1,437.60 1,437.93 888.6K
17:15 1,437.90 1,437.90 1,437.72 1,437.72 337.3K
17:16 1,437.69 1,437.69 1,437.43 1,437.43 2,229.5K
17:17 1,437.53 1,437.53 1,437.32 1,437.32 1,285.4K
17:18 1,437.53 1,439.39 1,437.53 1,439.39 5,878.1K
17:19 1,441.00 1,441.55 1,441.00 1,441.39 5,155.4K
17:20 1,441.36 1,441.36 1,440.93 1,440.99 830.0K
17:21 1,440.75 1,441.22 1,440.75 1,441.22 8,603.6K
17:22 1,441.16 1,441.36 1,441.16 1,441.36 926.5K
17:23 1,441.51 1,441.51 1,440.87 1,440.95 1,717.0K
17:24 1,440.75 1,440.86 1,440.67 1,440.86 716.5K
17:25 1,440.68 1,440.68 1,440.27 1,440.27 1,221.4K
17:26 1,440.44 1,440.78 1,440.41 1,440.78 1,600.4K
17:27 1,440.66 1,440.67 1,440.30 1,440.30 762.9K
17:28 1,440.05 1,440.05 1,439.77 1,439.96 1,436.3K
17:29 1,439.77 1,439.77 1,439.48 1,439.48 1,033.7K
17:30 1,439.51 1,439.52 1,439.41 1,439.52 537.4K
17:31 1,439.57 1,439.80 1,439.57 1,439.80 432.3K
17:32 1,439.92 1,439.92 1,439.82 1,439.92 841.0K
17:33 1,439.88 1,440.03 1,439.84 1,439.84 588.5K
17:34 1,439.97 1,439.98 1,439.85 1,439.85 247.7K
17:35 1,439.61 1,439.83 1,439.61 1,439.78 1,414.3K
17:36 1,439.82 1,439.82 1,439.48 1,439.56 964.4K
17:37 1,439.56 1,439.56 1,439.17 1,439.17 621.0K
17:38 1,439.38 1,439.41 1,439.27 1,439.27 705.4K
17:39 1,439.28 1,439.45 1,439.19 1,439.45 449.5K
17:40 1,439.42 1,439.42 1,439.37 1,439.37 223.7K
17:41 1,439.43 1,439.60 1,439.43 1,439.60 3,624.5K
17:42 1,439.60 1,439.76 1,439.59 1,439.76 1,224.7K
17:43 1,439.72 1,439.72 1,439.54 1,439.69 103.3K
17:44 1,439.53 1,439.58 1,439.46 1,439.58 1,755.8K
17:45 1,439.63 1,439.98 1,439.62 1,439.98 978.4K
17:46 1,439.98 1,439.98 1,439.79 1,439.79 631.4K
17:47 1,439.80 1,439.80 1,439.53 1,439.53 498.1K
17:48 1,439.38 1,439.52 1,439.35 1,439.52 778.3K
17:49 1,439.62 1,439.72 1,439.62 1,439.62 259.0K
17:50 1,439.38 1,439.40 1,439.32 1,439.38 584.2K
17:51 1,439.28 1,439.28 1,439.05 1,439.05 956.2K
17:52 1,439.42 1,439.42 1,439.33 1,439.35 329.3K
17:53 1,439.30 1,439.30 1,439.18 1,439.18 547.3K
17:54 1,439.10 1,439.19 1,439.10 1,439.19 202.8K
17:55 1,438.60 1,438.66 1,438.48 1,438.66 4,485.6K
17:56 1,438.72 1,438.79 1,438.44 1,438.44 606.6K
17:57 1,438.42 1,438.42 1,438.30 1,438.30 564.2K
17:58 1,438.23 1,438.23 1,437.79 1,437.99 463.0K
17:59 1,438.19 1,438.19 1,437.66 1,437.71 809.7K
18:00 1,437.76 1,437.85 1,437.76 1,437.80 790.4K
18:01 1,437.83 1,438.43 1,437.83 1,438.36 969.9K
18:02 1,438.24 1,438.30 1,438.19 1,438.30 347.9K
18:03 1,438.34 1,438.34 1,438.27 1,438.27 627.1K
18:04 1,438.27 1,438.27 1,437.82 1,437.88 472.4K
18:05 1,437.88 1,438.11 1,437.88 1,438.06 47.9K
18:06 1,438.20 1,438.47 1,438.20 1,438.33 857.1K
18:07 1,438.20 1,438.23 1,438.09 1,438.09 452.2K
18:08 1,438.16 1,438.54 1,438.16 1,438.48 174.9K
18:09 1,438.14 1,438.42 1,438.14 1,438.42 197.8K
18:10 1,438.56 1,438.56 1,438.41 1,438.54 207.2K
18:11 1,438.64 1,438.73 1,438.48 1,438.51 383.7K
18:12 1,438.69 1,438.69 1,438.52 1,438.56 341.5K
18:13 1,438.58 1,438.58 1,435.72 1,435.72 6,527.4K
18:14 1,442.11 1,444.41 1,442.11 1,444.41 29,868.8K
18:15 1,444.65 1,447.91 1,444.65 1,447.91 20,471.0K
18:16 1,448.33 1,449.12 1,448.22 1,449.12 17,940.6K
18:17 1,449.89 1,450.45 1,449.49 1,450.45 17,703.7K
18:18 1,451.48 1,452.43 1,451.48 1,452.04 19,955.8K
18:19 1,451.55 1,451.55 1,450.29 1,451.15 11,486.7K
18:20 1,450.94 1,452.52 1,450.94 1,452.52 19,198.9K
18:21 1,452.39 1,452.39 1,451.48 1,451.93 19,190.0K
18:22 1,451.68 1,452.53 1,451.52 1,452.53 20,870.5K
18:23 1,451.54 1,452.37 1,451.54 1,452.07 7,401.8K
18:24 1,452.63 1,454.08 1,452.63 1,454.08 8,174.7K
18:25 1,454.53 1,456.27 1,454.53 1,456.12 20,570.8K
18:26 1,456.18 1,457.27 1,456.18 1,457.27 8,382.7K
18:27 1,457.34 1,457.82 1,456.55 1,456.55 11,602.0K
18:28 1,457.45 1,457.62 1,457.24 1,457.62 14,976.4K
18:29 1,457.84 1,458.01 1,457.51 1,457.66 13,772.5K
18:30 1,458.36 1,458.36 1,457.55 1,457.59 6,352.1K
18:31 1,457.25 1,458.28 1,457.25 1,458.28 8,348.1K
18:32 1,457.99 1,457.99 1,457.27 1,457.32 11,208.4K
18:33 1,457.47 1,457.60 1,456.54 1,456.54 10,726.8K
18:34 1,456.70 1,456.70 1,455.58 1,455.59 18,538.0K
18:35 1,455.21 1,456.09 1,455.21 1,456.09 5,831.7K
18:36 1,455.53 1,455.53 1,455.05 1,455.39 3,385.9K
18:37 1,454.89 1,455.33 1,454.89 1,455.33 5,283.3K
18:38 1,455.26 1,456.56 1,455.26 1,455.81 6,837.3K
18:39 1,456.16 1,456.20 1,455.86 1,456.20 3,954.1K
18:40 1,456.21 1,456.21 1,456.21 1,456.21 66.1K
18:51 1,457.11 1,457.11 1,457.11 1,457.11 3,862.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available