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 1,491.07 1,499.56 1,491.07 1,499.56 2,400.2K
09:51 1,500.13 1,500.94 1,500.13 1,500.94 466.5K
09:52 1,500.75 1,501.17 1,500.75 1,500.75 367.0K
09:53 1,500.75 1,501.76 1,500.75 1,501.76 114.0K
09:54 1,501.58 1,501.61 1,501.42 1,501.42 407.2K
09:55 1,501.61 1,502.14 1,501.61 1,502.14 208.3K
09:56 1,501.64 1,501.64 1,501.43 1,501.56 1,236.0K
09:57 1,501.65 1,501.94 1,501.65 1,501.74 2,063.6K
09:58 1,501.69 1,502.17 1,501.69 1,502.17 378.1K
09:59 1,502.40 1,502.40 1,502.37 1,502.37 995.5K
10:00 1,502.15 1,502.15 1,501.35 1,501.46 1,615.4K
10:01 1,501.58 1,501.77 1,501.58 1,501.76 2,668.2K
10:02 1,501.63 1,502.16 1,501.63 1,502.16 1,403.6K
10:03 1,502.08 1,502.34 1,502.08 1,502.15 1,233.0K
10:04 1,502.10 1,502.36 1,502.10 1,502.36 2,469.7K
10:05 1,503.14 1,504.01 1,503.14 1,503.84 13,142.0K
10:06 1,503.67 1,503.82 1,503.67 1,503.80 2,675.9K
10:07 1,503.58 1,504.17 1,503.57 1,504.17 10,639.8K
10:08 1,504.55 1,504.55 1,504.19 1,504.49 1,870.7K
10:09 1,504.56 1,504.71 1,504.45 1,504.71 2,970.1K
10:10 1,504.40 1,504.40 1,503.23 1,503.33 2,255.1K
10:11 1,503.44 1,503.44 1,502.92 1,502.92 1,252.8K
10:12 1,502.72 1,502.80 1,502.48 1,502.80 4,823.5K
10:13 1,502.84 1,503.12 1,502.60 1,503.12 3,070.5K
10:14 1,503.20 1,503.41 1,503.20 1,503.39 3,991.0K
10:15 1,503.70 1,503.93 1,503.70 1,503.93 2,792.5K
10:16 1,504.00 1,504.35 1,504.00 1,504.10 3,926.9K
10:17 1,504.35 1,504.50 1,504.15 1,504.15 3,152.0K
10:18 1,504.08 1,504.10 1,503.85 1,503.85 2,160.0K
10:19 1,504.07 1,504.75 1,504.07 1,504.75 4,795.0K
10:20 1,506.08 1,506.49 1,506.08 1,506.41 9,033.6K
10:21 1,506.46 1,506.46 1,506.22 1,506.22 3,814.0K
10:22 1,506.01 1,507.13 1,506.01 1,507.13 4,270.2K
10:23 1,507.20 1,507.64 1,507.01 1,507.54 5,364.5K
10:24 1,507.39 1,507.39 1,507.25 1,507.39 1,588.0K
10:25 1,507.26 1,507.63 1,507.26 1,507.63 4,932.6K
10:26 1,507.77 1,508.38 1,507.77 1,508.38 2,875.3K
10:27 1,508.37 1,508.37 1,507.98 1,508.14 1,199.4K
10:28 1,507.99 1,507.99 1,507.74 1,507.98 2,864.2K
10:29 1,507.36 1,508.25 1,507.36 1,508.05 5,220.5K
10:30 1,508.24 1,508.95 1,508.20 1,508.95 8,844.0K
10:31 1,509.79 1,510.48 1,509.79 1,510.17 10,604.1K
10:32 1,510.52 1,511.79 1,510.52 1,511.79 10,146.9K
10:33 1,511.85 1,512.54 1,511.85 1,512.47 8,212.2K
10:34 1,512.25 1,512.60 1,512.18 1,512.60 7,766.6K
10:35 1,512.63 1,512.63 1,511.91 1,512.06 3,976.9K
10:36 1,512.06 1,512.57 1,511.90 1,512.57 3,189.6K
10:37 1,512.32 1,512.32 1,512.04 1,512.04 3,408.9K
10:38 1,511.87 1,512.07 1,511.79 1,511.85 2,609.3K
10:39 1,511.91 1,512.00 1,511.91 1,511.92 3,630.5K
10:40 1,511.92 1,512.47 1,511.92 1,512.32 4,898.1K
10:41 1,512.51 1,512.72 1,512.49 1,512.49 3,109.0K
10:42 1,512.57 1,512.81 1,512.57 1,512.81 771.2K
10:43 1,512.46 1,512.79 1,512.15 1,512.79 1,942.8K
10:44 1,512.55 1,512.85 1,512.47 1,512.85 539.1K
10:45 1,512.92 1,513.19 1,512.92 1,512.95 1,832.1K
10:46 1,512.58 1,512.58 1,512.24 1,512.24 2,360.8K
10:47 1,512.03 1,512.70 1,512.03 1,512.47 4,594.6K
10:48 1,512.55 1,512.97 1,512.55 1,512.97 5,004.2K
10:49 1,513.31 1,514.35 1,513.31 1,514.35 4,340.7K
10:50 1,514.56 1,514.98 1,514.25 1,514.98 4,786.2K
10:51 1,514.53 1,514.70 1,514.18 1,514.22 5,321.8K
10:52 1,514.20 1,514.38 1,514.18 1,514.38 2,408.8K
10:53 1,514.31 1,514.31 1,514.14 1,514.14 3,166.9K
10:54 1,514.32 1,514.48 1,514.32 1,514.38 4,749.3K
10:55 1,514.00 1,514.00 1,513.58 1,513.58 3,150.8K
10:56 1,513.78 1,514.40 1,513.78 1,514.09 1,213.7K
10:57 1,514.06 1,514.39 1,514.06 1,514.21 1,274.5K
10:58 1,514.40 1,514.40 1,514.18 1,514.37 1,333.9K
10:59 1,513.71 1,514.22 1,513.71 1,513.87 1,149.2K
11:00 1,513.35 1,513.66 1,513.32 1,513.32 2,079.4K
11:01 1,514.05 1,515.14 1,514.05 1,515.10 3,990.7K
11:02 1,514.91 1,515.17 1,514.80 1,515.17 2,588.0K
11:03 1,514.79 1,514.86 1,514.27 1,514.27 4,100.4K
11:04 1,514.41 1,514.41 1,514.18 1,514.29 1,401.4K
11:05 1,514.07 1,514.25 1,514.07 1,514.07 1,446.0K
11:06 1,513.86 1,513.86 1,513.46 1,513.46 2,710.8K
11:07 1,513.59 1,514.04 1,513.59 1,514.04 1,386.1K
11:08 1,513.83 1,514.27 1,513.83 1,514.27 2,769.5K
11:09 1,514.55 1,514.73 1,514.55 1,514.58 812.3K
11:10 1,514.66 1,514.66 1,514.44 1,514.55 1,304.1K
11:11 1,514.44 1,514.58 1,514.21 1,514.21 3,709.6K
11:12 1,514.63 1,514.63 1,514.09 1,514.09 1,462.9K
11:13 1,514.00 1,514.38 1,514.00 1,514.38 1,277.4K
11:14 1,515.01 1,515.22 1,514.58 1,514.58 13,169.4K
11:15 1,514.59 1,514.61 1,513.70 1,513.70 2,341.9K
11:16 1,513.66 1,514.17 1,513.40 1,513.66 4,784.4K
11:17 1,513.72 1,513.86 1,513.23 1,513.40 1,680.9K
11:18 1,513.14 1,513.89 1,513.02 1,513.26 8,328.5K
11:19 1,513.40 1,514.72 1,513.40 1,514.72 4,912.4K
11:20 1,514.94 1,515.06 1,514.61 1,514.61 4,097.3K
11:21 1,514.86 1,515.47 1,514.86 1,515.47 3,602.1K
11:22 1,515.39 1,515.74 1,514.89 1,514.89 1,101.3K
11:23 1,515.43 1,515.43 1,515.29 1,515.43 1,134.2K
11:24 1,515.35 1,515.49 1,515.33 1,515.49 1,392.8K
11:25 1,515.47 1,515.47 1,514.91 1,514.91 1,002.9K
11:26 1,514.97 1,515.10 1,514.91 1,515.10 1,203.7K
11:27 1,515.31 1,515.31 1,514.97 1,514.97 1,208.1K
11:28 1,514.87 1,515.31 1,514.87 1,515.05 1,129.8K
11:29 1,515.33 1,515.43 1,515.15 1,515.36 1,407.1K
11:30 1,515.36 1,515.36 1,514.93 1,514.93 1,315.7K
11:31 1,515.03 1,515.30 1,515.03 1,515.30 2,421.6K
11:32 1,515.29 1,515.58 1,515.29 1,515.58 3,056.0K
11:33 1,515.55 1,515.55 1,515.23 1,515.23 5,110.3K
11:34 1,515.19 1,515.61 1,515.15 1,515.61 3,351.0K
11:35 1,515.72 1,515.72 1,514.94 1,514.94 4,145.8K
11:36 1,515.11 1,515.37 1,515.11 1,515.17 4,090.7K
11:37 1,515.14 1,515.31 1,515.11 1,515.26 2,055.0K
11:38 1,515.01 1,515.49 1,515.01 1,515.49 3,336.4K
11:39 1,515.76 1,515.76 1,515.05 1,515.05 1,371.3K
11:40 1,515.22 1,515.22 1,514.91 1,515.12 2,256.8K
11:41 1,515.34 1,515.34 1,514.98 1,514.98 1,472.8K
11:42 1,514.76 1,514.79 1,514.61 1,514.68 4,691.7K
11:43 1,514.71 1,514.84 1,514.58 1,514.67 2,312.6K
11:44 1,514.58 1,514.87 1,514.58 1,514.69 886.2K
11:45 1,514.63 1,514.81 1,514.63 1,514.81 1,208.4K
11:46 1,514.85 1,514.85 1,514.56 1,514.71 941.1K
11:47 1,514.83 1,515.01 1,514.83 1,514.91 2,763.9K
11:48 1,514.78 1,514.82 1,514.43 1,514.43 755.5K
11:49 1,514.58 1,514.63 1,514.41 1,514.41 966.8K
11:50 1,514.41 1,514.41 1,514.02 1,514.02 2,876.0K
11:51 1,513.98 1,514.72 1,513.98 1,514.72 25,829.2K
11:52 1,514.62 1,514.94 1,514.62 1,514.69 1,949.4K
11:53 1,514.63 1,514.65 1,514.62 1,514.62 843.9K
11:54 1,514.70 1,514.70 1,514.48 1,514.52 1,843.5K
11:55 1,514.50 1,514.50 1,513.90 1,513.90 5,490.1K
11:56 1,513.90 1,514.03 1,513.80 1,514.03 2,548.5K
11:57 1,514.08 1,514.10 1,513.95 1,513.95 947.9K
11:58 1,513.78 1,514.02 1,513.67 1,514.02 334.1K
11:59 1,513.90 1,513.98 1,513.61 1,513.61 1,403.4K
12:00 1,513.51 1,513.56 1,513.31 1,513.38 6,526.3K
12:01 1,513.39 1,513.47 1,513.00 1,513.00 1,643.2K
12:02 1,512.74 1,512.81 1,512.56 1,512.81 1,217.1K
12:03 1,512.48 1,512.48 1,512.24 1,512.24 4,853.6K
12:04 1,512.29 1,512.29 1,512.22 1,512.22 1,651.5K
12:05 1,512.18 1,512.28 1,512.18 1,512.28 1,417.9K
12:06 1,512.22 1,512.60 1,512.07 1,512.60 1,002.5K
12:07 1,512.42 1,512.46 1,512.13 1,512.45 2,264.6K
12:08 1,512.21 1,512.42 1,512.21 1,512.42 659.0K
12:09 1,512.52 1,512.60 1,512.49 1,512.60 331.9K
12:10 1,512.66 1,512.66 1,512.40 1,512.40 583.2K
12:11 1,512.45 1,512.45 1,512.29 1,512.37 801.1K
12:12 1,512.47 1,512.47 1,512.20 1,512.27 677.5K
12:13 1,512.29 1,512.29 1,512.10 1,512.20 2,943.4K
12:14 1,512.52 1,512.52 1,511.93 1,511.93 2,355.7K
12:15 1,511.93 1,512.36 1,511.93 1,512.32 8,621.4K
12:16 1,512.52 1,512.52 1,512.46 1,512.46 2,504.0K
12:17 1,512.46 1,512.46 1,512.42 1,512.42 4,320.5K
12:18 1,512.61 1,512.72 1,512.57 1,512.72 1,548.8K
12:19 1,512.60 1,512.60 1,512.45 1,512.45 2,414.3K
12:20 1,512.48 1,512.48 1,512.23 1,512.23 1,026.4K
12:21 1,511.61 1,511.68 1,511.56 1,511.68 3,775.2K
12:22 1,511.64 1,511.86 1,511.64 1,511.71 1,582.4K
12:23 1,512.02 1,512.12 1,511.94 1,511.94 2,429.9K
12:24 1,511.88 1,511.93 1,511.78 1,511.78 605.8K
12:25 1,511.66 1,511.75 1,511.66 1,511.70 545.4K
12:26 1,511.67 1,511.84 1,511.47 1,511.84 2,201.9K
12:27 1,512.08 1,512.34 1,512.08 1,512.16 1,745.7K
12:28 1,511.98 1,511.98 1,511.68 1,511.92 1,394.7K
12:29 1,511.92 1,511.99 1,511.63 1,511.99 2,282.5K
12:30 1,511.84 1,511.84 1,511.75 1,511.84 696.9K
12:31 1,511.86 1,511.86 1,511.65 1,511.65 763.7K
12:32 1,511.58 1,511.80 1,511.58 1,511.80 792.6K
12:33 1,511.73 1,511.73 1,511.57 1,511.57 1,098.1K
12:34 1,511.66 1,511.66 1,511.47 1,511.62 498.4K
12:35 1,511.68 1,511.85 1,511.68 1,511.73 1,955.0K
12:36 1,511.73 1,511.79 1,511.61 1,511.63 874.1K
12:37 1,511.71 1,511.84 1,511.71 1,511.77 1,143.0K
12:38 1,511.86 1,512.20 1,511.86 1,512.10 534.1K
12:39 1,512.18 1,512.18 1,511.71 1,511.71 592.5K
12:40 1,511.83 1,511.86 1,511.51 1,511.72 3,513.5K
12:41 1,511.76 1,511.76 1,511.67 1,511.67 1,315.5K
12:42 1,511.89 1,511.90 1,511.64 1,511.64 1,577.0K
12:43 1,511.81 1,511.98 1,511.75 1,511.98 1,579.7K
12:44 1,511.77 1,512.04 1,511.76 1,512.04 372.5K
12:45 1,512.08 1,512.08 1,511.67 1,511.67 2,427.0K
12:46 1,511.52 1,511.79 1,511.39 1,511.79 1,469.9K
12:47 1,511.67 1,512.03 1,511.67 1,511.92 882.3K
12:48 1,511.81 1,511.95 1,511.79 1,511.95 3,550.9K
12:49 1,511.94 1,512.25 1,511.92 1,511.92 1,920.3K
12:50 1,511.75 1,512.03 1,511.75 1,512.03 1,406.8K
12:51 1,512.09 1,512.09 1,511.97 1,511.99 1,687.7K
12:52 1,512.16 1,512.32 1,512.16 1,512.28 860.0K
12:53 1,512.19 1,512.19 1,511.75 1,511.75 1,953.6K
12:54 1,512.11 1,512.11 1,511.69 1,511.69 2,092.7K
12:55 1,511.75 1,511.98 1,511.75 1,511.98 2,053.1K
12:56 1,511.96 1,512.02 1,511.80 1,511.80 491.6K
12:57 1,511.84 1,512.78 1,511.84 1,512.78 3,170.4K
12:58 1,512.88 1,512.90 1,512.75 1,512.75 5,833.6K
12:59 1,512.72 1,513.29 1,512.66 1,513.29 1,597.4K
13:00 1,513.14 1,513.31 1,513.14 1,513.31 3,896.5K
13:01 1,513.34 1,513.34 1,512.92 1,512.92 6,164.2K
13:02 1,513.08 1,513.08 1,512.62 1,512.73 1,151.4K
13:03 1,512.69 1,512.90 1,512.69 1,512.90 1,374.5K
13:04 1,512.88 1,513.04 1,512.88 1,513.04 404.0K
13:05 1,513.04 1,513.30 1,512.94 1,513.30 348.1K
13:06 1,513.21 1,513.48 1,513.21 1,513.37 714.9K
13:07 1,513.69 1,513.69 1,513.17 1,513.17 774.9K
13:08 1,513.38 1,513.53 1,513.38 1,513.46 1,445.2K
13:09 1,513.46 1,513.69 1,513.34 1,513.69 1,434.6K
13:10 1,513.63 1,513.63 1,513.47 1,513.56 914.4K
13:11 1,513.63 1,513.91 1,513.63 1,513.82 726.7K
13:12 1,514.04 1,514.04 1,513.90 1,513.95 396.2K
13:13 1,513.95 1,513.99 1,513.90 1,513.99 1,469.3K
13:14 1,513.89 1,513.93 1,513.77 1,513.77 1,206.8K
13:15 1,513.98 1,514.30 1,513.98 1,514.08 1,185.6K
13:16 1,514.10 1,514.20 1,514.03 1,514.20 374.1K
13:17 1,514.32 1,514.32 1,513.77 1,513.77 623.4K
13:18 1,513.87 1,513.96 1,513.87 1,513.90 1,274.0K
13:19 1,513.93 1,514.06 1,513.88 1,513.88 329.2K
13:20 1,513.75 1,513.95 1,513.71 1,513.79 593.4K
13:21 1,513.80 1,513.80 1,513.73 1,513.73 1,743.7K
13:22 1,513.55 1,513.55 1,513.20 1,513.20 1,082.1K
13:23 1,513.12 1,513.12 1,512.87 1,512.87 1,041.7K
13:24 1,512.80 1,512.82 1,512.29 1,512.29 5,025.2K
13:25 1,512.30 1,512.30 1,512.12 1,512.12 1,971.0K
13:26 1,511.90 1,512.22 1,511.90 1,512.17 2,327.0K
13:27 1,512.53 1,512.69 1,512.41 1,512.67 1,279.9K
13:28 1,512.67 1,513.08 1,512.67 1,512.87 2,620.2K
13:29 1,512.75 1,512.94 1,512.60 1,512.94 157.2K
13:30 1,512.93 1,513.15 1,512.91 1,513.15 813.4K
13:31 1,513.24 1,513.43 1,513.24 1,513.36 1,337.6K
13:32 1,513.26 1,513.26 1,512.78 1,512.80 427.3K
13:33 1,513.06 1,513.43 1,513.00 1,513.43 763.7K
13:34 1,513.43 1,513.53 1,513.33 1,513.53 649.9K
13:35 1,513.24 1,513.24 1,513.18 1,513.21 910.5K
13:36 1,513.44 1,513.44 1,513.13 1,513.26 335.0K
13:37 1,513.38 1,513.41 1,513.23 1,513.28 636.9K
13:38 1,513.08 1,513.46 1,513.08 1,513.46 738.3K
13:39 1,513.49 1,513.51 1,513.27 1,513.27 344.9K
13:40 1,513.46 1,513.72 1,513.37 1,513.37 1,270.8K
13:41 1,513.53 1,513.91 1,513.53 1,513.91 914.6K
13:42 1,513.89 1,514.25 1,513.89 1,514.25 5,158.7K
13:43 1,514.23 1,514.23 1,514.18 1,514.18 1,272.6K
13:44 1,514.06 1,514.07 1,513.92 1,513.92 312.9K
13:45 1,513.83 1,513.83 1,513.37 1,513.40 1,909.7K
13:46 1,513.32 1,513.39 1,513.29 1,513.29 3,203.5K
13:47 1,513.09 1,513.29 1,512.98 1,513.26 1,191.0K
13:48 1,513.36 1,513.56 1,513.34 1,513.34 1,333.1K
13:49 1,513.40 1,513.40 1,513.00 1,513.23 1,102.1K
13:50 1,513.18 1,513.24 1,512.89 1,512.89 1,781.9K
13:51 1,513.21 1,513.30 1,513.18 1,513.18 623.8K
13:52 1,513.21 1,513.34 1,513.13 1,513.13 479.3K
13:53 1,513.05 1,513.13 1,513.01 1,513.05 618.8K
13:54 1,513.13 1,513.13 1,512.41 1,512.41 1,576.4K
13:55 1,512.49 1,512.58 1,512.14 1,512.14 1,968.8K
13:56 1,511.93 1,511.93 1,511.66 1,511.83 2,545.1K
13:57 1,511.72 1,511.74 1,511.59 1,511.73 312.2K
13:58 1,511.75 1,512.09 1,511.75 1,512.09 867.8K
13:59 1,512.05 1,512.05 1,511.83 1,511.85 1,048.4K
14:00 1,511.79 1,512.02 1,511.79 1,512.02 267.3K
14:01 1,511.45 1,511.45 1,510.73 1,510.73 5,826.7K
14:02 1,510.12 1,510.12 1,509.09 1,509.09 3,754.9K
14:03 1,508.46 1,508.46 1,508.39 1,508.39 2,528.6K
14:04 1,508.30 1,508.30 1,507.78 1,507.78 3,959.2K
14:05 1,507.65 1,508.53 1,507.65 1,508.24 2,681.1K
14:06 1,508.51 1,508.59 1,508.36 1,508.59 1,519.9K
14:07 1,508.65 1,508.65 1,508.41 1,508.42 753.0K
14:08 1,508.41 1,508.58 1,508.21 1,508.35 839.6K
14:09 1,508.42 1,508.67 1,508.15 1,508.58 1,400.8K
14:10 1,508.66 1,508.66 1,508.02 1,508.02 2,622.4K
14:11 1,507.94 1,507.98 1,507.81 1,507.98 882.3K
14:12 1,507.66 1,508.04 1,507.66 1,508.04 620.4K
14:13 1,507.98 1,508.00 1,507.96 1,507.97 713.5K
14:14 1,507.84 1,507.84 1,507.62 1,507.69 945.4K
14:15 1,508.29 1,508.63 1,508.29 1,508.34 3,694.4K
14:16 1,508.69 1,509.23 1,508.55 1,509.23 2,541.3K
14:17 1,508.85 1,508.90 1,508.85 1,508.85 718.8K
14:18 1,508.46 1,508.46 1,508.29 1,508.31 380.6K
14:19 1,508.04 1,508.51 1,508.04 1,508.48 179.1K
14:20 1,508.75 1,508.95 1,508.73 1,508.95 657.5K
14:21 1,508.88 1,509.02 1,508.64 1,508.64 1,309.9K
14:22 1,508.61 1,508.72 1,508.58 1,508.58 3,015.2K
14:23 1,508.48 1,508.74 1,508.48 1,508.58 747.5K
14:24 1,508.79 1,508.79 1,508.66 1,508.66 258.8K
14:25 1,508.56 1,508.56 1,507.94 1,507.94 1,793.8K
14:26 1,507.94 1,507.94 1,507.56 1,507.67 655.6K
14:27 1,507.82 1,507.82 1,507.53 1,507.64 1,489.8K
14:28 1,507.17 1,507.17 1,506.80 1,507.01 3,292.7K
14:29 1,507.08 1,507.08 1,506.21 1,506.21 1,888.9K
14:30 1,506.18 1,506.82 1,506.18 1,506.68 4,952.7K
14:31 1,506.56 1,506.78 1,506.14 1,506.14 947.3K
14:32 1,506.24 1,506.24 1,506.04 1,506.04 340.1K
14:33 1,506.22 1,506.35 1,506.22 1,506.35 406.4K
14:34 1,506.45 1,506.45 1,506.21 1,506.30 712.8K
14:35 1,506.29 1,506.58 1,506.29 1,506.58 979.9K
14:36 1,506.95 1,506.95 1,506.82 1,506.92 520.0K
14:37 1,507.05 1,507.19 1,507.05 1,507.19 306.1K
14:38 1,507.21 1,507.31 1,506.84 1,506.84 625.7K
14:39 1,506.75 1,506.92 1,506.75 1,506.92 323.6K
14:40 1,506.88 1,506.94 1,506.74 1,506.74 213.3K
14:41 1,506.64 1,506.81 1,506.64 1,506.81 1,307.4K
14:42 1,506.77 1,506.89 1,506.73 1,506.89 228.2K
14:43 1,506.99 1,506.99 1,506.69 1,506.78 1,036.5K
14:44 1,506.65 1,506.65 1,506.35 1,506.46 757.2K
14:45 1,506.49 1,506.76 1,506.49 1,506.76 662.4K
14:46 1,506.76 1,506.76 1,506.40 1,506.40 1,100.9K
14:47 1,506.26 1,506.67 1,506.26 1,506.67 326.6K
14:48 1,506.60 1,506.79 1,506.43 1,506.79 327.1K
14:49 1,506.82 1,506.82 1,506.56 1,506.56 486.4K
14:50 1,506.61 1,506.82 1,506.61 1,506.82 1,168.9K
14:51 1,506.88 1,506.96 1,506.56 1,506.56 584.2K
14:52 1,506.65 1,506.65 1,506.40 1,506.47 576.3K
14:53 1,506.45 1,506.66 1,506.45 1,506.47 293.6K
14:54 1,506.50 1,506.96 1,506.50 1,506.96 243.4K
14:55 1,507.15 1,507.20 1,507.06 1,507.20 546.6K
14:56 1,507.26 1,507.52 1,507.26 1,507.52 225.7K
14:57 1,507.41 1,507.41 1,507.23 1,507.28 2,648.7K
14:58 1,507.24 1,507.26 1,507.04 1,507.26 852.3K
14:59 1,507.15 1,507.30 1,507.15 1,507.30 337.8K
15:00 1,507.21 1,507.21 1,506.99 1,507.18 178.0K
15:01 1,507.28 1,507.28 1,507.11 1,507.14 270.7K
15:02 1,507.24 1,507.24 1,507.21 1,507.21 74.8K
15:03 1,507.16 1,507.19 1,507.16 1,507.19 200.4K
15:04 1,507.15 1,507.22 1,507.15 1,507.22 93.2K
15:05 1,507.17 1,507.32 1,507.14 1,507.32 692.4K
15:06 1,507.56 1,507.56 1,507.29 1,507.37 867.0K
15:07 1,507.47 1,507.47 1,506.88 1,506.88 698.0K
15:08 1,506.92 1,506.92 1,506.84 1,506.84 316.2K
15:09 1,506.84 1,506.84 1,506.58 1,506.72 552.0K
15:10 1,506.84 1,506.96 1,506.68 1,506.72 224.5K
15:11 1,506.83 1,506.83 1,506.79 1,506.79 240.9K
15:12 1,506.74 1,506.88 1,506.74 1,506.88 449.6K
15:13 1,506.66 1,506.73 1,506.66 1,506.67 151.6K
15:14 1,506.73 1,506.73 1,506.58 1,506.69 226.4K
15:15 1,506.61 1,506.61 1,506.38 1,506.38 302.5K
15:16 1,506.36 1,506.59 1,506.36 1,506.59 248.6K
15:17 1,506.58 1,506.78 1,506.53 1,506.77 284.2K
15:18 1,506.73 1,506.73 1,506.68 1,506.68 1,168.7K
15:19 1,506.53 1,506.79 1,506.53 1,506.79 1,045.2K
15:20 1,506.65 1,506.96 1,506.56 1,506.96 1,626.0K
15:21 1,507.01 1,507.14 1,507.00 1,507.00 319.9K
15:22 1,506.93 1,506.98 1,506.90 1,506.90 271.9K
15:23 1,506.94 1,507.07 1,506.94 1,507.04 15,109.4K
15:24 1,507.12 1,507.17 1,507.08 1,507.08 631.0K
15:25 1,507.13 1,507.13 1,506.96 1,506.96 4,485.0K
15:26 1,506.91 1,506.91 1,506.70 1,506.77 630.3K
15:27 1,506.49 1,506.79 1,506.49 1,506.68 605.9K
15:28 1,506.71 1,506.71 1,506.68 1,506.68 250.1K
15:29 1,506.68 1,506.68 1,506.30 1,506.30 1,561.4K
15:30 1,506.52 1,506.69 1,506.45 1,506.45 386.1K
15:31 1,506.80 1,506.80 1,506.70 1,506.70 4,233.6K
15:32 1,506.76 1,506.81 1,506.72 1,506.72 107.5K
15:33 1,506.62 1,507.09 1,506.62 1,507.09 178.3K
15:34 1,507.09 1,507.45 1,507.04 1,507.27 1,391.4K
15:35 1,507.27 1,507.54 1,507.27 1,507.48 699.7K
15:36 1,507.78 1,507.78 1,507.29 1,507.29 279.5K
15:37 1,507.41 1,507.71 1,507.41 1,507.49 497.6K
15:38 1,507.62 1,507.64 1,507.04 1,507.04 2,722.5K
15:39 1,507.38 1,507.38 1,507.08 1,507.38 1,026.0K
15:40 1,507.67 1,508.41 1,507.67 1,508.41 1,762.3K
15:41 1,508.45 1,508.68 1,508.17 1,508.68 1,235.1K
15:42 1,508.76 1,508.76 1,508.35 1,508.35 866.4K
15:43 1,508.27 1,508.53 1,508.27 1,508.37 797.4K
15:44 1,508.29 1,508.29 1,508.04 1,508.04 1,009.7K
15:45 1,508.26 1,508.26 1,507.68 1,507.73 321.9K
15:46 1,507.59 1,507.66 1,507.23 1,507.23 491.5K
15:47 1,506.92 1,506.95 1,506.65 1,506.85 4,561.4K
15:48 1,506.32 1,506.32 1,505.81 1,505.81 2,491.6K
15:49 1,505.83 1,505.83 1,505.53 1,505.53 1,053.7K
15:50 1,505.74 1,505.74 1,504.93 1,505.16 5,225.7K
15:51 1,505.29 1,505.83 1,505.29 1,505.83 906.9K
15:52 1,505.71 1,505.81 1,505.48 1,505.48 1,521.2K
15:53 1,505.17 1,505.69 1,505.17 1,505.60 1,858.9K
15:54 1,505.82 1,505.82 1,505.30 1,505.64 613.5K
15:55 1,505.46 1,505.46 1,505.26 1,505.26 1,602.7K
15:56 1,505.19 1,505.26 1,505.10 1,505.10 307.7K
15:57 1,504.97 1,505.06 1,504.97 1,505.06 431.1K
15:58 1,505.22 1,505.22 1,504.75 1,504.75 1,589.4K
15:59 1,504.49 1,504.63 1,504.45 1,504.50 2,837.6K
16:00 1,504.41 1,504.44 1,504.24 1,504.24 1,570.6K
16:01 1,504.28 1,504.28 1,504.16 1,504.25 2,959.2K
16:02 1,504.16 1,504.16 1,503.91 1,503.99 2,571.0K
16:03 1,504.17 1,504.17 1,503.79 1,503.87 618.2K
16:04 1,503.81 1,504.24 1,503.81 1,504.24 1,669.6K
16:05 1,504.31 1,504.31 1,503.58 1,503.62 4,822.9K
16:06 1,503.80 1,503.92 1,503.69 1,503.78 2,311.6K
16:07 1,503.81 1,503.81 1,503.40 1,503.40 682.8K
16:08 1,503.61 1,503.72 1,503.61 1,503.63 317.7K
16:09 1,503.60 1,503.74 1,503.48 1,503.48 504.9K
16:10 1,503.70 1,503.70 1,503.40 1,503.40 3,827.6K
16:11 1,503.43 1,503.43 1,503.08 1,503.08 621.0K
16:12 1,503.22 1,503.39 1,503.22 1,503.39 3,562.1K
16:13 1,502.97 1,503.06 1,502.91 1,502.94 587.9K
16:14 1,502.84 1,502.98 1,502.72 1,502.85 1,020.6K
16:15 1,502.94 1,502.94 1,502.66 1,502.66 1,177.0K
16:16 1,502.66 1,502.93 1,502.66 1,502.93 2,738.9K
16:17 1,502.74 1,502.89 1,502.41 1,502.89 2,622.2K
16:18 1,502.82 1,502.82 1,502.56 1,502.60 5,879.1K
16:19 1,502.43 1,502.63 1,502.43 1,502.60 934.5K
16:20 1,502.73 1,503.06 1,502.73 1,503.06 407.9K
16:21 1,502.94 1,503.21 1,502.94 1,503.21 691.1K
16:22 1,503.21 1,503.21 1,503.12 1,503.16 1,083.8K
16:23 1,503.06 1,503.06 1,502.18 1,502.18 1,297.7K
16:24 1,502.09 1,502.09 1,501.79 1,501.79 3,503.4K
16:25 1,501.73 1,501.89 1,501.73 1,501.82 463.4K
16:26 1,501.72 1,501.77 1,501.72 1,501.77 242.0K
16:27 1,501.95 1,501.98 1,501.81 1,501.83 215.1K
16:28 1,501.83 1,501.85 1,501.81 1,501.81 1,102.3K
16:29 1,501.81 1,501.88 1,501.72 1,501.72 548.4K
16:30 1,501.45 1,501.45 1,501.14 1,501.20 346.8K
16:31 1,501.05 1,501.74 1,501.05 1,501.74 1,335.7K
16:32 1,501.57 1,501.60 1,501.38 1,501.38 367.3K
16:33 1,501.40 1,501.92 1,501.40 1,501.90 691.5K
16:34 1,502.19 1,502.34 1,502.16 1,502.16 250.1K
16:35 1,502.36 1,502.36 1,502.02 1,502.02 572.6K
16:36 1,501.86 1,502.14 1,501.86 1,502.14 1,469.8K
16:37 1,502.32 1,502.32 1,502.15 1,502.15 1,918.8K
16:38 1,502.19 1,502.40 1,502.19 1,502.30 1,542.5K
16:39 1,502.30 1,503.14 1,502.30 1,503.14 1,535.1K
16:40 1,502.92 1,502.95 1,502.05 1,502.05 11,697.5K
16:41 1,502.09 1,502.20 1,501.66 1,501.66 2,440.6K
16:42 1,501.44 1,501.44 1,501.44 1,501.44 558.1K
16:43 1,501.80 1,502.37 1,501.80 1,502.37 1,636.2K
16:44 1,502.19 1,502.35 1,502.19 1,502.25 1,395.8K
16:45 1,502.29 1,502.29 1,502.12 1,502.12 1,130.6K
16:46 1,502.35 1,502.49 1,502.16 1,502.49 424.3K
16:47 1,502.62 1,502.72 1,502.43 1,502.46 529.4K
16:48 1,502.51 1,502.51 1,502.14 1,502.24 3,090.8K
16:49 1,502.31 1,502.53 1,502.31 1,502.36 1,175.8K
16:50 1,502.47 1,502.63 1,502.44 1,502.44 650.5K
16:51 1,502.17 1,502.51 1,502.04 1,502.51 1,608.1K
16:52 1,502.67 1,503.07 1,502.67 1,503.07 1,094.6K
16:53 1,502.72 1,503.19 1,502.60 1,503.14 494.7K
16:54 1,503.44 1,503.88 1,503.44 1,503.88 2,658.6K
16:55 1,503.88 1,504.11 1,503.88 1,504.11 1,209.1K
16:56 1,504.18 1,504.18 1,504.14 1,504.14 232.1K
16:57 1,504.19 1,504.19 1,503.76 1,503.77 144.8K
16:58 1,503.63 1,503.74 1,503.63 1,503.74 615.8K
16:59 1,503.69 1,503.69 1,503.49 1,503.66 1,692.9K
17:00 1,503.97 1,504.30 1,503.82 1,504.30 691.1K
17:01 1,504.19 1,504.30 1,504.19 1,504.26 580.4K
17:02 1,504.27 1,504.96 1,504.14 1,504.96 1,100.8K
17:03 1,505.09 1,505.13 1,505.06 1,505.12 736.3K
17:04 1,505.05 1,505.05 1,504.86 1,504.86 1,754.4K
17:05 1,504.71 1,504.71 1,504.41 1,504.41 487.1K
17:06 1,504.85 1,504.89 1,504.63 1,504.89 1,236.1K
17:07 1,504.82 1,504.95 1,504.82 1,504.95 188.5K
17:08 1,505.11 1,505.59 1,505.05 1,505.57 485.8K
17:09 1,505.39 1,505.42 1,505.26 1,505.42 836.4K
17:10 1,505.53 1,505.53 1,505.23 1,505.36 474.0K
17:11 1,505.28 1,505.37 1,504.97 1,505.37 1,211.0K
17:12 1,505.46 1,505.46 1,505.31 1,505.34 1,659.3K
17:13 1,505.03 1,505.03 1,504.89 1,504.89 991.2K
17:14 1,504.83 1,505.68 1,504.83 1,505.55 889.3K
17:15 1,505.26 1,505.26 1,504.97 1,504.99 850.6K
17:16 1,505.36 1,505.36 1,505.03 1,505.19 230.0K
17:17 1,505.33 1,505.47 1,505.24 1,505.24 192.6K
17:18 1,505.24 1,505.39 1,505.24 1,505.39 393.6K
17:19 1,505.38 1,505.38 1,504.77 1,504.84 1,227.0K
17:20 1,505.12 1,505.41 1,505.12 1,505.41 753.0K
17:21 1,505.26 1,505.26 1,504.64 1,504.72 2,189.5K
17:22 1,504.68 1,504.73 1,504.54 1,504.73 1,218.8K
17:23 1,504.73 1,504.88 1,504.73 1,504.88 212.6K
17:24 1,504.84 1,504.84 1,504.36 1,504.36 813.6K
17:25 1,504.13 1,504.13 1,503.59 1,503.59 644.9K
17:26 1,503.51 1,503.62 1,503.51 1,503.62 364.3K
17:27 1,503.69 1,504.00 1,503.69 1,504.00 443.6K
17:28 1,503.87 1,504.10 1,503.87 1,504.06 885.9K
17:29 1,504.14 1,504.14 1,503.77 1,503.77 1,410.0K
17:30 1,503.75 1,505.00 1,503.75 1,505.00 2,277.0K
17:31 1,504.63 1,504.63 1,504.03 1,504.03 936.9K
17:32 1,503.93 1,504.17 1,503.83 1,504.10 5,736.3K
17:33 1,504.50 1,504.50 1,504.24 1,504.31 2,117.3K
17:34 1,504.31 1,504.80 1,504.31 1,504.80 375.1K
17:35 1,504.80 1,504.83 1,504.76 1,504.83 137.2K
17:36 1,504.31 1,504.44 1,504.07 1,504.07 505.5K
17:37 1,504.15 1,504.66 1,504.15 1,504.66 113.4K
17:38 1,504.52 1,504.83 1,504.52 1,504.80 143.7K
17:39 1,504.95 1,504.98 1,504.85 1,504.98 186.6K
17:40 1,505.01 1,505.05 1,504.92 1,504.92 81.2K
17:41 1,505.06 1,505.11 1,504.83 1,504.83 119.2K
17:42 1,504.59 1,504.59 1,504.31 1,504.31 536.9K
17:43 1,504.64 1,504.76 1,504.64 1,504.70 123.7K
17:44 1,504.82 1,505.07 1,504.82 1,505.04 544.0K
17:45 1,505.00 1,505.00 1,504.68 1,504.68 1,497.3K
17:46 1,504.68 1,504.72 1,504.68 1,504.72 242.8K
17:47 1,504.46 1,504.61 1,504.46 1,504.57 347.9K
17:48 1,504.64 1,504.64 1,504.51 1,504.52 446.4K
17:49 1,504.52 1,504.52 1,503.79 1,503.97 1,513.0K
17:50 1,503.97 1,504.09 1,503.96 1,503.96 298.3K
17:51 1,503.94 1,503.94 1,503.69 1,503.69 466.6K
17:52 1,503.69 1,503.69 1,503.10 1,503.10 1,268.2K
17:53 1,503.14 1,503.25 1,503.10 1,503.25 47.0K
17:54 1,503.25 1,503.25 1,503.04 1,503.22 963.7K
17:55 1,502.98 1,502.98 1,502.10 1,502.12 1,474.7K
17:56 1,502.08 1,502.08 1,501.93 1,501.96 132.5K
17:57 1,502.01 1,502.05 1,501.94 1,502.05 137.8K
17:58 1,502.10 1,502.65 1,502.10 1,502.65 995.8K
17:59 1,502.64 1,502.96 1,502.64 1,502.93 74.1K
18:00 1,502.73 1,502.81 1,502.50 1,502.50 558.4K
18:01 1,502.39 1,502.39 1,502.28 1,502.33 371.8K
18:02 1,502.41 1,502.56 1,502.39 1,502.56 796.8K
18:03 1,502.65 1,502.65 1,502.42 1,502.42 143.9K
18:04 1,502.42 1,502.50 1,502.34 1,502.40 88.9K
18:05 1,502.55 1,502.55 1,502.54 1,502.54 116.7K
18:06 1,502.49 1,502.72 1,502.49 1,502.63 524.0K
18:07 1,502.63 1,502.63 1,502.45 1,502.55 639.9K
18:08 1,502.61 1,502.96 1,502.61 1,502.92 615.4K
18:09 1,502.78 1,502.78 1,502.49 1,502.55 864.1K
18:10 1,502.41 1,502.89 1,502.41 1,502.89 180.8K
18:11 1,502.89 1,503.01 1,502.79 1,503.01 193.6K
18:12 1,503.18 1,503.27 1,503.15 1,503.27 328.1K
18:13 1,503.23 1,503.38 1,503.23 1,503.38 185.0K
18:14 1,503.38 1,503.38 1,503.22 1,503.22 329.0K
18:15 1,503.20 1,503.20 1,503.02 1,503.02 189.7K
18:16 1,503.02 1,503.29 1,503.02 1,503.20 99.1K
18:17 1,502.93 1,503.08 1,502.93 1,503.08 243.4K
18:18 1,503.22 1,503.22 1,502.98 1,503.19 140.5K
18:19 1,503.02 1,503.63 1,503.02 1,503.63 1,123.6K
18:20 1,503.63 1,503.63 1,503.43 1,503.43 300.7K
18:21 1,503.61 1,503.61 1,502.76 1,502.87 1,599.9K
18:22 1,502.95 1,503.39 1,502.95 1,503.02 1,600.8K
18:23 1,502.99 1,503.42 1,502.99 1,503.35 216.4K
18:24 1,503.35 1,503.35 1,502.75 1,502.75 509.5K
18:25 1,502.55 1,502.87 1,502.55 1,502.87 157.5K
18:26 1,502.94 1,503.27 1,502.87 1,502.87 139.8K
18:27 1,502.60 1,502.74 1,502.60 1,502.74 608.4K
18:28 1,502.32 1,502.60 1,502.32 1,502.58 1,395.3K
18:29 1,502.68 1,502.68 1,502.54 1,502.54 125.2K
18:30 1,502.69 1,502.89 1,502.69 1,502.78 711.6K
18:31 1,502.99 1,502.99 1,502.81 1,502.81 1,780.6K
18:32 1,502.87 1,502.87 1,502.27 1,502.27 394.0K
18:33 1,502.58 1,502.60 1,502.48 1,502.49 469.9K
18:34 1,502.47 1,502.47 1,502.15 1,502.20 5,290.3K
18:35 1,501.96 1,502.21 1,501.96 1,502.21 3,851.1K
18:36 1,502.29 1,502.36 1,501.99 1,501.99 296.8K
18:37 1,501.78 1,501.83 1,501.77 1,501.83 301.6K
18:38 1,501.93 1,502.16 1,501.90 1,502.03 184.7K
18:39 1,502.31 1,502.31 1,502.07 1,502.28 570.3K
18:40 1,502.24 1,502.24 1,502.24 1,502.24 603.5K
18:51 1,502.50 1,502.50 1,502.50 1,502.50 856.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available