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 1,481.32 1,481.68 1,481.32 1,481.68 59.5K
09:51 1,482.18 1,483.86 1,482.18 1,483.81 793.5K
09:52 1,483.90 1,483.96 1,483.67 1,483.67 337.6K
09:53 1,483.94 1,483.94 1,483.31 1,483.31 1,001.5K
09:54 1,483.58 1,484.26 1,483.39 1,484.26 1,986.7K
09:55 1,484.26 1,484.60 1,484.26 1,484.56 411.9K
09:56 1,484.26 1,484.51 1,484.18 1,484.51 890.5K
09:57 1,484.71 1,484.97 1,484.71 1,484.86 1,224.2K
09:58 1,484.52 1,484.62 1,484.37 1,484.37 2,100.7K
09:59 1,484.30 1,484.60 1,484.30 1,484.60 847.8K
10:00 1,484.81 1,484.81 1,483.95 1,484.01 1,318.8K
10:01 1,484.41 1,484.48 1,484.35 1,484.48 543.3K
10:02 1,484.27 1,484.27 1,484.04 1,484.04 723.9K
10:03 1,483.77 1,483.84 1,483.05 1,483.05 6,334.2K
10:04 1,482.63 1,482.77 1,482.42 1,482.77 791.1K
10:05 1,482.72 1,482.91 1,482.72 1,482.91 221.9K
10:06 1,483.27 1,483.27 1,482.53 1,482.53 3,808.4K
10:07 1,482.24 1,482.32 1,482.24 1,482.32 919.8K
10:08 1,482.06 1,482.06 1,481.97 1,482.01 1,828.9K
10:09 1,482.03 1,482.69 1,482.03 1,482.69 2,644.0K
10:10 1,482.69 1,482.96 1,482.69 1,482.96 1,214.4K
10:11 1,482.85 1,482.89 1,482.85 1,482.89 517.6K
10:12 1,482.69 1,483.48 1,482.69 1,483.48 3,362.0K
10:13 1,483.40 1,483.48 1,483.33 1,483.34 1,410.6K
10:14 1,483.13 1,483.13 1,482.79 1,482.79 2,014.8K
10:15 1,482.79 1,482.93 1,482.69 1,482.74 1,119.0K
10:16 1,482.58 1,482.74 1,482.38 1,482.38 475.4K
10:17 1,482.46 1,482.71 1,482.24 1,482.24 920.4K
10:18 1,482.23 1,482.23 1,481.78 1,481.78 6,350.0K
10:19 1,481.44 1,481.72 1,481.44 1,481.68 3,137.7K
10:20 1,481.58 1,481.58 1,481.08 1,481.10 1,341.4K
10:21 1,481.32 1,481.64 1,481.32 1,481.64 2,152.3K
10:22 1,481.68 1,482.00 1,481.68 1,481.94 519.3K
10:23 1,481.99 1,481.99 1,481.68 1,481.77 1,492.4K
10:24 1,481.69 1,481.98 1,481.49 1,481.98 2,272.8K
10:25 1,481.91 1,481.99 1,481.91 1,481.99 1,221.5K
10:26 1,482.20 1,482.20 1,482.06 1,482.06 2,072.2K
10:27 1,482.14 1,482.50 1,482.14 1,482.27 1,770.1K
10:28 1,482.24 1,482.26 1,482.23 1,482.26 692.9K
10:29 1,482.35 1,482.35 1,482.05 1,482.13 378.1K
10:30 1,482.13 1,482.13 1,481.96 1,482.05 794.5K
10:31 1,482.26 1,482.32 1,482.24 1,482.32 453.5K
10:32 1,482.40 1,482.40 1,482.21 1,482.21 278.7K
10:33 1,482.23 1,482.23 1,482.10 1,482.10 1,160.7K
10:34 1,482.10 1,482.21 1,482.05 1,482.21 1,318.1K
10:35 1,482.24 1,482.24 1,481.98 1,481.98 504.9K
10:36 1,481.87 1,481.87 1,481.40 1,481.40 3,581.7K
10:37 1,481.49 1,481.67 1,481.43 1,481.67 845.0K
10:38 1,481.61 1,481.61 1,480.57 1,480.57 2,003.3K
10:39 1,480.54 1,480.83 1,480.25 1,480.25 1,511.8K
10:40 1,480.23 1,480.40 1,480.23 1,480.40 227.8K
10:41 1,480.39 1,480.39 1,479.85 1,479.85 2,855.9K
10:42 1,479.95 1,480.24 1,479.95 1,480.00 494.9K
10:43 1,480.16 1,480.29 1,480.03 1,480.29 1,748.5K
10:44 1,480.29 1,480.80 1,480.29 1,480.80 1,631.1K
10:45 1,480.44 1,480.70 1,480.44 1,480.63 710.9K
10:46 1,480.20 1,480.56 1,480.20 1,480.55 4,269.6K
10:47 1,480.45 1,480.51 1,480.26 1,480.26 2,348.4K
10:48 1,480.50 1,480.50 1,479.85 1,479.85 1,213.7K
10:49 1,479.88 1,479.90 1,479.75 1,479.90 1,732.5K
10:50 1,479.78 1,479.92 1,479.72 1,479.92 484.5K
10:51 1,479.77 1,479.97 1,479.77 1,479.97 683.2K
10:52 1,479.89 1,479.89 1,479.69 1,479.71 967.0K
10:53 1,479.66 1,479.89 1,479.66 1,479.79 879.1K
10:54 1,479.83 1,480.11 1,479.83 1,480.11 1,193.4K
10:55 1,480.04 1,480.04 1,479.82 1,479.82 521.5K
10:56 1,479.86 1,479.86 1,479.83 1,479.83 1,135.3K
10:57 1,479.50 1,479.59 1,479.50 1,479.55 1,022.3K
10:58 1,479.51 1,479.51 1,479.39 1,479.39 452.1K
10:59 1,479.61 1,479.90 1,479.61 1,479.90 928.1K
11:00 1,479.97 1,479.98 1,479.77 1,479.98 231.0K
11:01 1,479.73 1,479.99 1,479.73 1,479.89 1,588.1K
11:02 1,479.99 1,480.51 1,479.99 1,480.51 984.9K
11:03 1,480.52 1,480.76 1,480.52 1,480.62 1,916.8K
11:04 1,480.67 1,480.67 1,480.39 1,480.65 872.3K
11:05 1,480.78 1,480.78 1,480.46 1,480.46 2,110.7K
11:06 1,480.31 1,480.34 1,480.30 1,480.34 999.1K
11:07 1,480.38 1,480.52 1,480.38 1,480.47 1,436.5K
11:08 1,480.56 1,480.73 1,480.56 1,480.73 700.4K
11:09 1,480.78 1,480.78 1,480.25 1,480.25 1,696.9K
11:10 1,480.27 1,480.84 1,480.27 1,480.84 924.7K
11:11 1,480.85 1,480.90 1,480.77 1,480.90 124.5K
11:12 1,480.91 1,481.34 1,480.75 1,481.34 994.5K
11:13 1,481.33 1,481.66 1,481.30 1,481.66 981.1K
11:14 1,481.45 1,481.70 1,481.44 1,481.70 2,431.5K
11:15 1,481.56 1,481.73 1,481.35 1,481.73 2,094.7K
11:16 1,481.94 1,481.98 1,481.83 1,481.92 1,398.8K
11:17 1,481.99 1,481.99 1,481.32 1,481.32 625.9K
11:18 1,481.79 1,481.84 1,481.76 1,481.76 722.9K
11:19 1,481.90 1,481.90 1,481.86 1,481.89 1,405.7K
11:20 1,481.88 1,481.88 1,481.44 1,481.44 3,249.9K
11:21 1,481.72 1,482.00 1,481.72 1,481.89 1,445.7K
11:22 1,481.82 1,482.28 1,481.70 1,482.28 358.1K
11:23 1,482.00 1,482.08 1,482.00 1,482.05 1,941.9K
11:24 1,481.98 1,481.98 1,481.15 1,481.77 6,639.2K
11:25 1,481.87 1,481.88 1,481.73 1,481.75 797.2K
11:26 1,481.79 1,481.79 1,481.42 1,481.42 644.6K
11:27 1,481.29 1,481.40 1,481.28 1,481.31 1,085.8K
11:28 1,481.48 1,481.48 1,481.32 1,481.48 617.7K
11:29 1,481.40 1,481.40 1,480.86 1,480.89 1,508.3K
11:30 1,480.72 1,481.02 1,480.72 1,481.02 876.6K
11:31 1,480.89 1,480.92 1,480.81 1,480.92 744.8K
11:32 1,480.89 1,481.13 1,480.89 1,481.13 240.7K
11:33 1,481.04 1,481.13 1,481.04 1,481.10 381.2K
11:34 1,480.76 1,480.92 1,480.50 1,480.50 328.7K
11:35 1,480.53 1,480.61 1,480.53 1,480.53 648.5K
11:36 1,480.50 1,480.75 1,480.50 1,480.74 591.4K
11:37 1,480.68 1,480.81 1,480.67 1,480.67 358.6K
11:38 1,480.64 1,480.80 1,480.59 1,480.80 471.7K
11:39 1,480.75 1,480.85 1,480.75 1,480.85 609.2K
11:40 1,480.75 1,480.96 1,480.74 1,480.96 635.6K
11:41 1,480.99 1,481.07 1,480.86 1,481.07 1,197.7K
11:42 1,480.94 1,481.05 1,480.94 1,480.96 226.2K
11:43 1,480.90 1,481.06 1,480.90 1,481.06 685.2K
11:44 1,481.14 1,481.14 1,480.88 1,480.89 2,065.1K
11:45 1,481.09 1,481.32 1,481.07 1,481.32 7,984.8K
11:46 1,481.32 1,481.51 1,481.32 1,481.51 214.7K
11:47 1,481.48 1,481.60 1,481.46 1,481.46 697.5K
11:48 1,481.46 1,481.46 1,481.40 1,481.43 459.5K
11:49 1,481.39 1,481.55 1,481.39 1,481.46 189.2K
11:50 1,481.46 1,481.83 1,481.46 1,481.83 909.6K
11:51 1,481.96 1,482.24 1,481.96 1,482.24 1,009.7K
11:52 1,482.26 1,482.26 1,481.98 1,481.98 750.6K
11:53 1,481.93 1,481.99 1,481.92 1,481.99 608.1K
11:54 1,482.05 1,482.28 1,482.02 1,482.28 4,403.1K
11:55 1,482.22 1,482.48 1,482.22 1,482.34 204.7K
11:56 1,482.31 1,482.34 1,482.29 1,482.29 289.7K
11:57 1,482.28 1,482.38 1,482.23 1,482.23 252.0K
11:58 1,482.40 1,482.52 1,482.40 1,482.52 225.4K
11:59 1,482.61 1,482.61 1,482.25 1,482.39 774.6K
12:00 1,482.34 1,482.34 1,481.87 1,481.87 860.5K
12:01 1,481.90 1,482.04 1,481.77 1,482.04 2,911.0K
12:02 1,482.00 1,482.02 1,481.94 1,481.98 458.4K
12:03 1,482.05 1,482.05 1,481.79 1,481.79 3,038.0K
12:04 1,481.88 1,481.97 1,481.26 1,481.26 3,396.7K
12:05 1,480.96 1,480.96 1,480.72 1,480.72 2,079.9K
12:06 1,480.62 1,480.71 1,480.62 1,480.63 2,692.7K
12:07 1,480.69 1,481.06 1,480.69 1,480.92 1,510.9K
12:08 1,480.64 1,480.69 1,480.59 1,480.59 1,447.9K
12:09 1,480.87 1,481.14 1,480.87 1,481.14 1,917.6K
12:10 1,480.87 1,481.15 1,480.87 1,481.15 4,772.0K
12:11 1,481.40 1,481.66 1,481.40 1,481.49 2,960.3K
12:12 1,481.34 1,481.50 1,481.34 1,481.40 801.8K
12:13 1,481.37 1,481.37 1,481.19 1,481.19 1,016.1K
12:14 1,481.46 1,481.46 1,481.04 1,481.04 3,106.0K
12:15 1,481.20 1,481.20 1,481.11 1,481.13 386.1K
12:16 1,481.23 1,481.68 1,481.20 1,481.68 3,974.4K
12:17 1,481.68 1,481.83 1,481.67 1,481.78 4,062.9K
12:18 1,481.76 1,482.07 1,481.73 1,482.07 4,163.3K
12:19 1,481.97 1,484.23 1,481.44 1,484.23 11,616.3K
12:20 1,483.96 1,484.14 1,483.96 1,484.14 1,453.3K
12:21 1,484.27 1,484.27 1,483.65 1,483.83 5,786.1K
12:22 1,483.21 1,484.03 1,483.21 1,484.03 3,793.9K
12:23 1,484.08 1,484.08 1,484.04 1,484.04 3,931.6K
12:24 1,484.70 1,484.87 1,484.68 1,484.68 5,081.8K
12:25 1,485.12 1,485.50 1,485.01 1,485.01 2,998.4K
12:26 1,485.18 1,485.83 1,485.18 1,485.83 2,664.9K
12:27 1,485.93 1,485.93 1,485.33 1,485.39 1,113.7K
12:28 1,485.42 1,485.59 1,485.42 1,485.59 993.3K
12:29 1,485.49 1,485.67 1,485.44 1,485.60 626.7K
12:30 1,485.60 1,485.90 1,485.60 1,485.90 492.4K
12:31 1,485.95 1,486.06 1,485.86 1,485.86 3,247.0K
12:32 1,485.88 1,486.38 1,485.71 1,485.71 4,370.3K
12:33 1,485.67 1,485.67 1,485.47 1,485.47 1,857.2K
12:34 1,485.44 1,485.68 1,485.44 1,485.68 1,939.4K
12:35 1,485.69 1,485.76 1,485.69 1,485.75 483.4K
12:36 1,485.75 1,485.75 1,485.46 1,485.55 353.8K
12:37 1,485.49 1,485.49 1,484.89 1,484.89 1,149.3K
12:38 1,484.98 1,484.98 1,484.75 1,484.76 107.1K
12:39 1,484.84 1,485.04 1,484.84 1,485.04 2,118.3K
12:40 1,485.26 1,485.37 1,485.25 1,485.25 588.0K
12:41 1,485.12 1,486.13 1,485.12 1,486.13 6,424.2K
12:42 1,486.22 1,486.31 1,485.95 1,485.95 1,712.5K
12:43 1,486.17 1,486.22 1,486.00 1,486.00 693.0K
12:44 1,485.75 1,485.81 1,485.67 1,485.67 1,400.0K
12:45 1,485.99 1,485.99 1,485.86 1,485.87 1,143.0K
12:46 1,486.06 1,486.07 1,485.89 1,485.89 2,012.8K
12:47 1,486.08 1,486.08 1,485.66 1,485.98 727.8K
12:48 1,485.82 1,486.13 1,485.82 1,486.13 2,213.9K
12:49 1,486.30 1,486.30 1,485.90 1,486.05 1,854.4K
12:50 1,486.32 1,486.32 1,486.15 1,486.15 745.6K
12:51 1,486.31 1,486.31 1,486.08 1,486.08 320.9K
12:52 1,486.15 1,486.28 1,485.98 1,486.28 749.4K
12:53 1,486.44 1,486.44 1,486.31 1,486.31 204.9K
12:54 1,486.38 1,486.40 1,486.24 1,486.40 366.4K
12:55 1,486.23 1,486.50 1,486.18 1,486.50 251.4K
12:56 1,486.40 1,486.53 1,486.40 1,486.53 1,458.9K
12:57 1,486.63 1,486.94 1,486.63 1,486.94 718.9K
12:58 1,487.10 1,487.34 1,487.10 1,487.19 1,860.1K
12:59 1,487.32 1,487.46 1,487.32 1,487.42 901.8K
13:00 1,487.29 1,487.44 1,487.24 1,487.24 986.0K
13:01 1,487.14 1,487.14 1,487.00 1,487.00 1,084.5K
13:02 1,486.23 1,486.55 1,486.23 1,486.51 2,080.1K
13:03 1,486.50 1,487.30 1,486.50 1,487.27 6,338.7K
13:04 1,487.27 1,487.27 1,487.04 1,487.04 1,096.9K
13:05 1,487.15 1,487.36 1,487.15 1,487.32 360.4K
13:06 1,487.27 1,487.27 1,487.06 1,487.17 600.9K
13:07 1,486.64 1,486.64 1,486.62 1,486.62 1,013.7K
13:08 1,486.96 1,487.06 1,486.96 1,487.06 859.5K
13:09 1,487.09 1,487.09 1,486.74 1,486.74 1,355.9K
13:10 1,486.71 1,486.95 1,486.71 1,486.95 1,003.0K
13:11 1,487.05 1,487.23 1,486.89 1,487.09 3,373.5K
13:12 1,487.07 1,487.11 1,486.98 1,487.11 921.0K
13:13 1,487.14 1,487.14 1,486.90 1,486.90 3,103.4K
13:14 1,486.90 1,487.44 1,486.90 1,487.44 1,263.3K
13:15 1,487.20 1,487.47 1,486.91 1,486.91 1,199.0K
13:16 1,487.07 1,487.07 1,486.58 1,486.89 2,884.4K
13:17 1,487.24 1,487.43 1,487.24 1,487.43 3,921.8K
13:18 1,487.24 1,487.46 1,487.24 1,487.46 2,022.8K
13:19 1,487.54 1,487.58 1,487.47 1,487.58 326.5K
13:20 1,487.57 1,487.57 1,487.26 1,487.26 718.9K
13:21 1,487.28 1,487.46 1,487.28 1,487.42 337.4K
13:22 1,487.45 1,487.45 1,487.32 1,487.32 335.1K
13:23 1,487.20 1,487.26 1,487.10 1,487.26 1,526.9K
13:24 1,487.15 1,487.33 1,487.06 1,487.33 1,123.7K
13:25 1,487.28 1,487.33 1,487.28 1,487.28 368.2K
13:26 1,487.01 1,487.01 1,486.72 1,486.72 3,352.5K
13:27 1,486.72 1,487.01 1,486.65 1,487.01 1,728.7K
13:28 1,487.19 1,487.19 1,487.06 1,487.06 293.6K
13:29 1,487.03 1,487.24 1,487.03 1,487.18 358.0K
13:30 1,487.39 1,487.46 1,487.21 1,487.21 936.9K
13:31 1,487.30 1,487.51 1,487.30 1,487.51 278.6K
13:32 1,487.60 1,487.66 1,487.55 1,487.56 321.2K
13:33 1,487.39 1,487.46 1,487.30 1,487.44 1,015.6K
13:34 1,487.44 1,487.58 1,487.27 1,487.27 1,912.5K
13:35 1,487.41 1,487.41 1,487.22 1,487.35 479.5K
13:36 1,487.36 1,487.59 1,487.36 1,487.59 441.2K
13:37 1,487.72 1,487.76 1,487.59 1,487.67 906.7K
13:38 1,487.31 1,487.34 1,487.09 1,487.09 521.7K
13:39 1,487.31 1,487.44 1,487.24 1,487.44 839.9K
13:40 1,487.55 1,487.60 1,487.48 1,487.60 1,948.7K
13:41 1,487.50 1,488.34 1,487.50 1,488.34 2,430.0K
13:42 1,488.72 1,488.86 1,488.57 1,488.86 5,572.3K
13:43 1,488.79 1,488.95 1,488.79 1,488.95 696.4K
13:44 1,489.02 1,489.64 1,489.02 1,489.64 881.8K
13:45 1,489.51 1,489.51 1,489.42 1,489.44 2,227.6K
13:46 1,489.44 1,489.51 1,488.84 1,488.84 4,461.4K
13:47 1,488.41 1,489.00 1,488.41 1,489.00 654.6K
13:48 1,488.90 1,488.97 1,488.78 1,488.97 1,927.4K
13:49 1,488.93 1,489.06 1,488.61 1,488.67 1,442.8K
13:50 1,488.80 1,488.84 1,488.57 1,488.84 815.7K
13:51 1,489.16 1,489.16 1,488.62 1,488.72 1,077.7K
13:52 1,488.78 1,488.85 1,488.66 1,488.66 211.3K
13:53 1,488.66 1,488.84 1,488.66 1,488.79 2,921.5K
13:54 1,488.82 1,489.28 1,488.82 1,489.28 7,131.2K
13:55 1,489.30 1,489.30 1,489.10 1,489.10 713.9K
13:56 1,489.47 1,489.51 1,489.17 1,489.37 1,750.9K
13:57 1,489.44 1,489.44 1,489.03 1,489.04 2,560.8K
13:58 1,489.27 1,489.66 1,489.27 1,489.66 780.1K
13:59 1,489.57 1,489.60 1,489.14 1,489.14 3,195.2K
14:00 1,489.40 1,489.53 1,489.40 1,489.49 480.6K
14:01 1,489.49 1,489.49 1,488.86 1,488.89 1,229.8K
14:02 1,489.00 1,489.00 1,488.76 1,488.89 1,278.5K
14:03 1,488.96 1,489.06 1,488.78 1,488.78 433.9K
14:04 1,488.74 1,488.87 1,488.53 1,488.53 684.4K
14:05 1,488.12 1,488.84 1,488.12 1,488.84 4,251.7K
14:06 1,488.92 1,488.98 1,488.85 1,488.85 487.6K
14:07 1,488.72 1,488.82 1,488.72 1,488.82 783.1K
14:08 1,488.73 1,488.97 1,488.66 1,488.66 181.8K
14:09 1,488.88 1,489.14 1,488.88 1,489.14 1,138.3K
14:10 1,489.07 1,489.42 1,489.07 1,489.36 6,469.6K
14:11 1,489.24 1,490.03 1,489.24 1,490.03 2,753.6K
14:12 1,489.65 1,490.07 1,489.65 1,489.94 1,659.8K
14:13 1,490.17 1,490.17 1,489.67 1,489.79 1,505.8K
14:14 1,490.21 1,490.53 1,490.18 1,490.53 1,540.6K
14:15 1,490.62 1,491.33 1,490.62 1,491.33 3,772.9K
14:16 1,491.34 1,491.34 1,491.18 1,491.32 2,820.6K
14:17 1,491.35 1,491.62 1,491.32 1,491.58 3,845.0K
14:18 1,491.87 1,491.99 1,491.75 1,491.99 3,253.1K
14:19 1,492.30 1,492.30 1,492.14 1,492.17 4,494.9K
14:20 1,492.13 1,492.16 1,491.85 1,491.85 2,042.9K
14:21 1,492.38 1,492.38 1,491.88 1,491.88 2,338.1K
14:22 1,491.69 1,491.75 1,491.55 1,491.75 628.1K
14:23 1,491.70 1,491.89 1,491.70 1,491.71 1,131.4K
14:24 1,491.67 1,491.67 1,491.49 1,491.49 1,507.8K
14:25 1,491.73 1,491.73 1,491.67 1,491.71 292.7K
14:26 1,491.90 1,492.12 1,491.76 1,492.12 1,296.9K
14:27 1,492.16 1,492.16 1,491.69 1,491.69 1,018.0K
14:28 1,491.80 1,492.05 1,491.80 1,491.86 2,739.1K
14:29 1,491.92 1,492.01 1,491.76 1,492.01 9,904.7K
14:30 1,491.97 1,492.41 1,491.97 1,492.41 749.9K
14:31 1,492.54 1,492.54 1,491.96 1,491.96 4,958.2K
14:32 1,492.06 1,492.06 1,491.70 1,491.89 949.6K
14:33 1,491.81 1,492.18 1,491.81 1,492.06 1,198.7K
14:34 1,492.10 1,492.17 1,491.93 1,492.17 3,266.4K
14:35 1,492.06 1,492.37 1,492.06 1,492.37 1,770.8K
14:36 1,492.05 1,492.05 1,491.65 1,491.65 982.7K
14:37 1,491.52 1,491.75 1,491.48 1,491.75 944.2K
14:38 1,491.89 1,492.32 1,491.89 1,492.20 6,072.4K
14:39 1,492.05 1,492.05 1,491.76 1,491.76 407.9K
14:40 1,491.44 1,491.62 1,491.40 1,491.62 822.9K
14:41 1,491.74 1,491.87 1,491.45 1,491.45 1,340.1K
14:42 1,491.79 1,491.79 1,491.55 1,491.70 1,278.5K
14:43 1,491.85 1,491.85 1,491.04 1,491.04 1,817.0K
14:44 1,491.21 1,491.21 1,490.78 1,490.98 427.9K
14:45 1,491.56 1,491.58 1,491.49 1,491.58 361.9K
14:46 1,491.58 1,491.71 1,491.58 1,491.59 199.8K
14:47 1,491.47 1,491.47 1,491.10 1,491.16 1,061.2K
14:48 1,491.07 1,491.07 1,490.72 1,490.72 3,029.6K
14:49 1,490.61 1,490.92 1,490.61 1,490.92 2,334.0K
14:50 1,490.97 1,491.09 1,490.81 1,490.81 511.3K
14:51 1,490.82 1,490.82 1,490.28 1,490.28 1,351.2K
14:52 1,490.44 1,490.59 1,490.43 1,490.43 795.4K
14:53 1,490.40 1,490.77 1,490.40 1,490.69 385.5K
14:54 1,490.66 1,490.72 1,490.54 1,490.71 661.1K
14:55 1,490.68 1,491.01 1,490.68 1,490.97 2,159.8K
14:56 1,490.94 1,491.02 1,490.94 1,491.02 429.4K
14:57 1,491.03 1,491.03 1,490.86 1,490.86 282.2K
14:58 1,490.58 1,490.58 1,489.93 1,489.93 5,595.1K
14:59 1,489.96 1,490.02 1,489.88 1,489.96 3,394.5K
15:00 1,489.84 1,489.88 1,489.75 1,489.75 1,688.9K
15:01 1,489.37 1,489.43 1,489.08 1,489.43 2,634.4K
15:02 1,489.59 1,489.66 1,489.08 1,489.08 1,709.3K
15:03 1,488.95 1,488.95 1,488.45 1,488.45 1,067.1K
15:04 1,488.45 1,488.59 1,488.33 1,488.59 1,314.0K
15:05 1,488.58 1,489.08 1,488.58 1,488.84 1,451.4K
15:06 1,488.91 1,489.07 1,488.91 1,489.07 1,251.6K
15:07 1,489.09 1,489.09 1,488.98 1,489.05 833.8K
15:08 1,488.88 1,489.07 1,488.88 1,489.05 1,235.0K
15:09 1,488.98 1,488.98 1,488.75 1,488.75 1,494.6K
15:10 1,488.54 1,488.62 1,488.45 1,488.59 959.9K
15:11 1,488.61 1,489.08 1,488.61 1,489.08 713.1K
15:12 1,489.03 1,489.03 1,488.30 1,488.64 2,894.5K
15:13 1,488.53 1,488.86 1,488.38 1,488.86 817.0K
15:14 1,488.51 1,488.70 1,488.38 1,488.70 1,063.7K
15:15 1,488.86 1,488.97 1,488.84 1,488.87 710.6K
15:16 1,488.34 1,488.65 1,488.34 1,488.65 1,008.0K
15:17 1,488.60 1,488.88 1,488.60 1,488.78 1,297.8K
15:18 1,488.82 1,488.82 1,488.62 1,488.74 1,702.4K
15:19 1,488.61 1,488.98 1,488.61 1,488.98 1,184.8K
15:20 1,488.81 1,488.81 1,488.56 1,488.80 2,274.0K
15:21 1,488.87 1,488.87 1,488.50 1,488.82 707.0K
15:22 1,488.72 1,489.14 1,488.72 1,489.14 564.4K
15:23 1,489.18 1,489.26 1,489.18 1,489.26 407.4K
15:24 1,489.21 1,489.24 1,489.21 1,489.24 1,208.1K
15:25 1,489.28 1,489.35 1,489.19 1,489.19 617.3K
15:26 1,489.50 1,489.50 1,488.91 1,488.91 1,406.3K
15:27 1,488.77 1,488.77 1,488.63 1,488.71 962.3K
15:28 1,488.83 1,489.32 1,488.80 1,489.32 2,608.7K
15:29 1,489.13 1,489.19 1,489.12 1,489.12 1,063.9K
15:30 1,489.00 1,489.23 1,489.00 1,489.23 1,368.7K
15:31 1,489.38 1,489.45 1,489.04 1,489.04 2,918.9K
15:32 1,489.07 1,489.07 1,488.77 1,488.97 701.3K
15:33 1,489.00 1,489.12 1,488.62 1,488.62 1,829.3K
15:34 1,488.42 1,488.46 1,488.30 1,488.42 541.6K
15:35 1,488.13 1,488.29 1,487.84 1,488.29 1,451.5K
15:36 1,488.13 1,488.13 1,487.67 1,487.67 334.1K
15:37 1,487.60 1,487.78 1,487.60 1,487.78 1,136.4K
15:38 1,487.85 1,487.92 1,487.73 1,487.89 1,058.1K
15:39 1,487.87 1,488.04 1,487.62 1,488.04 1,586.2K
15:40 1,487.95 1,487.95 1,487.55 1,487.55 718.7K
15:41 1,487.45 1,487.45 1,487.24 1,487.24 1,208.5K
15:42 1,487.24 1,487.24 1,487.06 1,487.15 395.5K
15:43 1,487.41 1,487.41 1,487.21 1,487.28 1,462.4K
15:44 1,487.24 1,487.54 1,487.12 1,487.54 498.5K
15:45 1,487.26 1,487.60 1,487.09 1,487.09 1,607.0K
15:46 1,487.50 1,487.50 1,487.26 1,487.42 1,100.5K
15:47 1,487.33 1,487.59 1,487.01 1,487.59 398.0K
15:48 1,487.47 1,487.51 1,487.45 1,487.51 388.7K
15:49 1,487.51 1,487.70 1,487.51 1,487.70 320.0K
15:50 1,487.70 1,487.70 1,487.39 1,487.46 716.3K
15:51 1,487.64 1,487.77 1,487.59 1,487.59 474.4K
15:52 1,487.55 1,487.78 1,487.55 1,487.78 555.7K
15:53 1,487.70 1,487.70 1,487.56 1,487.56 892.3K
15:54 1,487.55 1,487.66 1,487.55 1,487.55 819.9K
15:55 1,487.50 1,487.57 1,487.47 1,487.57 2,134.8K
15:56 1,487.49 1,488.14 1,487.49 1,488.14 1,077.8K
15:57 1,488.17 1,488.26 1,488.06 1,488.06 1,069.5K
15:58 1,488.19 1,488.48 1,488.19 1,488.32 2,908.8K
15:59 1,488.27 1,488.41 1,488.27 1,488.41 333.1K
16:00 1,488.07 1,488.13 1,487.84 1,487.84 2,295.4K
16:01 1,488.01 1,488.13 1,487.88 1,487.88 759.3K
16:02 1,488.07 1,488.26 1,487.97 1,488.26 243.9K
16:03 1,488.54 1,488.61 1,488.54 1,488.59 173.3K
16:04 1,488.48 1,488.61 1,488.48 1,488.53 237.7K
16:05 1,489.14 1,489.14 1,488.79 1,488.80 336.0K
16:06 1,488.82 1,488.82 1,488.68 1,488.76 479.1K
16:07 1,488.76 1,488.76 1,488.65 1,488.76 233.4K
16:08 1,488.70 1,489.24 1,488.65 1,489.24 244.2K
16:09 1,489.47 1,490.02 1,489.47 1,489.99 4,823.6K
16:10 1,489.88 1,490.04 1,489.85 1,490.04 297.9K
16:11 1,489.94 1,489.96 1,489.57 1,489.57 1,188.3K
16:12 1,489.77 1,489.81 1,489.54 1,489.54 601.9K
16:13 1,489.73 1,489.73 1,489.52 1,489.52 745.4K
16:14 1,489.48 1,489.69 1,489.48 1,489.69 294.3K
16:15 1,489.64 1,489.74 1,489.64 1,489.74 508.9K
16:16 1,489.99 1,490.48 1,489.99 1,490.48 5,075.9K
16:17 1,490.41 1,490.51 1,490.41 1,490.51 734.6K
16:18 1,490.51 1,490.51 1,490.47 1,490.47 678.5K
16:19 1,490.60 1,490.79 1,490.60 1,490.79 273.0K
16:20 1,490.79 1,490.79 1,490.60 1,490.60 321.8K
16:21 1,490.60 1,490.62 1,490.54 1,490.54 480.9K
16:22 1,490.57 1,490.57 1,490.33 1,490.33 298.1K
16:23 1,490.32 1,490.32 1,490.11 1,490.20 201.9K
16:24 1,490.36 1,490.39 1,490.29 1,490.36 867.4K
16:25 1,490.33 1,490.33 1,490.12 1,490.20 661.5K
16:26 1,490.26 1,490.32 1,490.25 1,490.32 286.2K
16:27 1,490.34 1,490.37 1,490.10 1,490.30 1,790.0K
16:28 1,490.21 1,490.21 1,489.70 1,489.70 731.1K
16:29 1,489.70 1,490.07 1,489.70 1,489.75 2,717.5K
16:30 1,489.62 1,489.70 1,489.62 1,489.70 364.7K
16:31 1,489.75 1,489.88 1,489.65 1,489.65 306.0K
16:32 1,489.55 1,489.55 1,489.20 1,489.20 493.0K
16:33 1,489.30 1,489.48 1,489.30 1,489.48 311.9K
16:34 1,489.46 1,489.86 1,489.46 1,489.72 388.2K
16:35 1,489.95 1,489.95 1,489.71 1,489.71 1,680.0K
16:36 1,489.53 1,489.87 1,489.48 1,489.87 8,243.5K
16:37 1,489.87 1,490.07 1,489.87 1,490.07 658.2K
16:38 1,490.06 1,490.48 1,490.06 1,490.48 287.0K
16:39 1,490.48 1,490.48 1,490.12 1,490.12 1,919.2K
16:40 1,490.07 1,490.08 1,489.94 1,490.08 587.9K
16:41 1,489.50 1,489.88 1,489.50 1,489.73 139.6K
16:42 1,489.87 1,489.89 1,489.79 1,489.88 403.4K
16:43 1,489.75 1,489.75 1,489.54 1,489.54 301.4K
16:44 1,489.71 1,489.78 1,489.70 1,489.70 2,864.6K
16:45 1,489.68 1,489.94 1,489.68 1,489.82 1,158.7K
16:46 1,489.80 1,489.80 1,489.25 1,489.38 1,472.4K
16:47 1,489.07 1,489.15 1,489.01 1,489.04 816.2K
16:48 1,489.06 1,489.13 1,489.03 1,489.03 1,514.7K
16:49 1,489.04 1,489.04 1,489.00 1,489.00 164.7K
16:50 1,488.99 1,488.99 1,488.72 1,488.84 579.1K
16:51 1,488.87 1,488.87 1,488.73 1,488.83 137.5K
16:52 1,489.10 1,489.10 1,488.75 1,488.89 617.1K
16:53 1,488.89 1,488.91 1,488.83 1,488.91 528.1K
16:54 1,489.40 1,489.58 1,489.37 1,489.51 5,797.9K
16:55 1,490.06 1,490.07 1,489.92 1,489.92 3,087.3K
16:56 1,490.22 1,490.22 1,490.15 1,490.15 260.0K
16:57 1,490.24 1,490.64 1,490.24 1,490.64 3,461.1K
16:58 1,490.50 1,490.85 1,490.50 1,490.77 587.5K
16:59 1,490.47 1,490.76 1,490.47 1,490.76 848.1K
17:00 1,490.62 1,490.93 1,490.62 1,490.75 764.6K
17:01 1,490.95 1,490.95 1,490.92 1,490.95 444.3K
17:02 1,490.97 1,490.97 1,490.76 1,490.76 1,212.0K
17:03 1,491.06 1,491.22 1,490.98 1,491.18 573.3K
17:04 1,491.42 1,491.49 1,491.07 1,491.07 641.5K
17:05 1,491.22 1,491.26 1,490.97 1,490.97 218.3K
17:06 1,490.86 1,490.92 1,490.73 1,490.92 907.2K
17:07 1,490.98 1,490.99 1,490.95 1,490.95 128.4K
17:08 1,490.95 1,491.06 1,490.95 1,491.06 205.5K
17:09 1,491.25 1,491.25 1,490.98 1,491.16 347.7K
17:10 1,491.19 1,491.19 1,490.67 1,490.85 233.6K
17:11 1,490.94 1,490.94 1,490.64 1,490.64 483.2K
17:12 1,490.69 1,490.72 1,490.62 1,490.63 154.3K
17:13 1,490.60 1,490.60 1,490.34 1,490.53 843.5K
17:14 1,490.78 1,490.78 1,490.48 1,490.48 226.1K
17:15 1,490.55 1,490.55 1,490.48 1,490.55 184.7K
17:16 1,490.45 1,490.45 1,489.55 1,489.55 2,643.1K
17:17 1,489.39 1,489.49 1,489.25 1,489.25 2,138.5K
17:18 1,489.43 1,489.63 1,489.38 1,489.63 358.4K
17:19 1,489.63 1,489.63 1,489.31 1,489.31 486.9K
17:20 1,489.45 1,489.52 1,489.38 1,489.38 353.0K
17:21 1,489.35 1,489.48 1,489.35 1,489.48 380.9K
17:22 1,489.65 1,489.75 1,489.51 1,489.51 380.7K
17:23 1,489.55 1,489.58 1,489.49 1,489.58 300.9K
17:24 1,489.61 1,489.98 1,489.61 1,489.98 357.7K
17:25 1,489.73 1,490.09 1,489.73 1,489.75 1,104.7K
17:26 1,489.82 1,489.91 1,489.63 1,489.73 1,452.1K
17:27 1,489.68 1,489.76 1,489.55 1,489.76 157.8K
17:28 1,489.83 1,489.96 1,489.83 1,489.95 613.7K
17:29 1,490.02 1,490.06 1,490.01 1,490.01 301.0K
17:30 1,490.01 1,490.06 1,489.98 1,489.98 161.5K
17:31 1,490.00 1,490.02 1,489.94 1,490.02 138.0K
17:32 1,490.01 1,490.10 1,490.01 1,490.09 144.3K
17:33 1,489.94 1,489.97 1,489.93 1,489.97 216.2K
17:34 1,489.79 1,489.85 1,489.52 1,489.52 432.7K
17:35 1,489.65 1,489.75 1,489.64 1,489.75 383.1K
17:36 1,489.80 1,490.34 1,489.80 1,490.34 2,066.6K
17:37 1,490.64 1,490.79 1,490.64 1,490.76 455.3K
17:38 1,490.79 1,490.82 1,490.73 1,490.82 17.6K
17:39 1,490.90 1,490.93 1,490.68 1,490.93 368.2K
17:40 1,490.69 1,490.69 1,490.52 1,490.52 467.8K
17:41 1,490.52 1,490.84 1,490.52 1,490.84 496.3K
17:42 1,491.00 1,491.09 1,490.90 1,491.09 743.5K
17:43 1,491.05 1,491.05 1,490.91 1,491.03 483.9K
17:44 1,491.13 1,491.13 1,490.88 1,490.88 194.2K
17:45 1,490.88 1,491.13 1,490.88 1,491.07 454.2K
17:46 1,491.07 1,491.11 1,490.98 1,490.98 545.6K
17:47 1,491.20 1,491.27 1,491.14 1,491.27 638.4K
17:48 1,491.26 1,491.44 1,491.26 1,491.44 50.7K
17:49 1,491.36 1,491.39 1,490.91 1,490.94 552.6K
17:50 1,491.04 1,491.20 1,491.04 1,491.16 98.4K
17:51 1,491.28 1,491.28 1,491.10 1,491.10 130.2K
17:52 1,490.91 1,490.91 1,490.18 1,490.18 5,364.2K
17:53 1,490.33 1,490.41 1,490.16 1,490.16 3,625.1K
17:54 1,490.09 1,490.09 1,489.59 1,489.59 6,430.5K
17:55 1,489.47 1,489.60 1,489.47 1,489.60 661.7K
17:56 1,489.60 1,489.73 1,489.60 1,489.63 307.1K
17:57 1,489.53 1,489.55 1,489.45 1,489.55 237.0K
17:58 1,489.53 1,489.63 1,489.46 1,489.46 178.2K
17:59 1,489.82 1,489.91 1,489.82 1,489.84 234.4K
18:00 1,489.88 1,489.88 1,489.49 1,489.74 616.1K
18:01 1,489.85 1,489.88 1,489.76 1,489.76 80.8K
18:02 1,489.76 1,489.77 1,489.73 1,489.76 93.6K
18:03 1,489.46 1,489.83 1,489.42 1,489.83 1,288.5K
18:04 1,490.16 1,490.78 1,490.16 1,490.56 4,278.7K
18:05 1,490.57 1,490.74 1,490.57 1,490.74 709.6K
18:06 1,490.85 1,490.87 1,490.42 1,490.55 1,294.7K
18:07 1,490.53 1,490.63 1,490.48 1,490.48 1,805.3K
18:08 1,490.51 1,490.92 1,490.50 1,490.92 2,065.9K
18:09 1,490.99 1,491.04 1,490.99 1,491.04 4,887.9K
18:10 1,491.38 1,491.41 1,491.36 1,491.40 523.4K
18:11 1,491.40 1,491.43 1,491.04 1,491.04 3,342.9K
18:12 1,491.01 1,491.41 1,490.83 1,491.41 5,765.7K
18:13 1,491.25 1,491.28 1,491.04 1,491.28 3,112.6K
18:14 1,491.14 1,491.44 1,490.87 1,490.87 1,812.8K
18:15 1,490.88 1,491.06 1,490.61 1,491.06 1,644.1K
18:16 1,491.00 1,491.16 1,491.00 1,491.05 1,864.5K
18:17 1,491.28 1,491.63 1,491.28 1,491.63 3,270.4K
18:18 1,491.69 1,492.05 1,491.69 1,491.97 3,863.2K
18:19 1,492.04 1,492.04 1,491.34 1,491.34 3,094.7K
18:20 1,491.73 1,492.17 1,491.65 1,492.17 1,638.3K
18:21 1,491.67 1,491.87 1,491.55 1,491.87 1,255.0K
18:22 1,491.49 1,491.65 1,491.42 1,491.42 1,984.5K
18:23 1,491.66 1,491.66 1,491.37 1,491.37 1,382.0K
18:24 1,491.24 1,491.34 1,491.05 1,491.05 843.8K
18:25 1,491.07 1,491.07 1,490.85 1,490.85 564.8K
18:26 1,490.81 1,491.14 1,490.81 1,491.07 2,147.2K
18:27 1,491.10 1,491.26 1,491.07 1,491.07 812.5K
18:28 1,490.87 1,490.87 1,490.39 1,490.61 4,052.0K
18:29 1,490.60 1,490.72 1,490.16 1,490.16 808.1K
18:30 1,490.06 1,490.32 1,490.06 1,490.29 1,920.8K
18:31 1,490.07 1,490.42 1,490.07 1,490.42 421.4K
18:32 1,490.41 1,490.41 1,490.27 1,490.27 339.0K
18:33 1,490.25 1,490.44 1,490.25 1,490.38 335.0K
18:34 1,490.11 1,490.17 1,490.09 1,490.17 1,181.8K
18:35 1,490.41 1,490.41 1,490.28 1,490.34 1,518.7K
18:36 1,490.44 1,490.91 1,490.44 1,490.73 995.7K
18:37 1,490.68 1,490.87 1,490.50 1,490.50 379.1K
18:38 1,490.45 1,490.45 1,490.05 1,490.05 1,388.9K
18:39 1,490.28 1,490.28 1,489.42 1,489.52 1,823.4K
18:40 1,489.38 1,489.38 1,489.38 1,489.38 395.7K
18:51 1,488.38 1,488.38 1,488.38 1,488.38 3,241.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available