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 1,503.91 1,504.30 1,503.91 1,504.24 732.3K
09:51 1,504.37 1,504.87 1,504.10 1,504.87 298.0K
09:52 1,505.43 1,508.22 1,505.43 1,508.22 292.0K
09:53 1,508.00 1,508.21 1,507.94 1,508.11 313.7K
09:54 1,508.18 1,508.34 1,508.18 1,508.30 446.1K
09:55 1,508.36 1,508.36 1,507.93 1,507.93 1,628.1K
09:56 1,508.01 1,508.01 1,507.85 1,507.85 2,536.1K
09:57 1,508.16 1,508.16 1,508.06 1,508.06 900.1K
09:58 1,508.26 1,508.38 1,508.26 1,508.38 254.2K
09:59 1,508.33 1,508.45 1,508.13 1,508.13 649.7K
10:00 1,508.19 1,509.11 1,507.59 1,508.80 2,649.8K
10:01 1,508.91 1,508.94 1,508.23 1,508.57 2,110.2K
10:02 1,508.77 1,510.28 1,508.77 1,510.28 5,375.9K
10:03 1,510.73 1,511.71 1,510.73 1,511.71 4,120.6K
10:04 1,512.03 1,512.31 1,512.03 1,512.14 1,249.6K
10:05 1,512.85 1,513.36 1,512.85 1,513.33 6,514.4K
10:06 1,513.66 1,513.76 1,513.52 1,513.76 1,833.3K
10:07 1,513.48 1,513.58 1,513.12 1,513.25 2,694.2K
10:08 1,513.80 1,513.80 1,513.14 1,513.23 1,744.0K
10:09 1,512.30 1,512.30 1,511.70 1,511.88 3,495.8K
10:10 1,511.69 1,513.36 1,511.69 1,513.36 3,806.7K
10:11 1,513.34 1,513.34 1,512.72 1,513.06 6,758.1K
10:12 1,512.95 1,512.95 1,512.17 1,512.17 2,981.9K
10:13 1,512.12 1,512.16 1,511.73 1,511.73 1,409.6K
10:14 1,511.42 1,511.93 1,511.40 1,511.93 1,813.5K
10:15 1,512.05 1,512.10 1,511.97 1,512.10 1,327.5K
10:16 1,512.01 1,512.01 1,511.38 1,511.38 924.8K
10:17 1,511.62 1,511.97 1,511.41 1,511.97 2,018.3K
10:18 1,511.97 1,512.48 1,511.97 1,512.48 1,285.3K
10:19 1,512.43 1,512.55 1,511.85 1,511.85 997.5K
10:20 1,511.83 1,512.29 1,511.83 1,512.29 1,128.7K
10:21 1,512.21 1,512.40 1,511.80 1,512.13 2,764.4K
10:22 1,512.29 1,512.29 1,511.94 1,512.09 913.9K
10:23 1,512.03 1,512.69 1,512.03 1,512.69 832.8K
10:24 1,512.69 1,512.90 1,512.69 1,512.90 1,212.9K
10:25 1,512.90 1,512.90 1,512.68 1,512.68 2,857.0K
10:26 1,512.81 1,513.01 1,512.80 1,512.92 2,686.3K
10:27 1,512.95 1,512.95 1,512.42 1,512.42 1,453.5K
10:28 1,512.42 1,513.43 1,512.42 1,513.38 3,203.1K
10:29 1,513.38 1,513.38 1,512.95 1,513.14 1,095.0K
10:30 1,513.18 1,513.26 1,513.00 1,513.26 3,263.7K
10:31 1,512.87 1,512.88 1,512.81 1,512.81 2,270.5K
10:32 1,513.06 1,513.08 1,512.71 1,513.08 655.7K
10:33 1,513.08 1,513.28 1,512.97 1,512.97 4,162.5K
10:34 1,512.91 1,513.29 1,512.91 1,513.29 923.3K
10:35 1,513.32 1,515.76 1,513.32 1,515.76 14,989.1K
10:36 1,515.77 1,515.83 1,515.39 1,515.83 5,611.9K
10:37 1,515.89 1,516.84 1,515.65 1,516.84 4,788.0K
10:38 1,516.54 1,516.54 1,516.06 1,516.07 1,966.2K
10:39 1,515.58 1,515.89 1,515.47 1,515.89 3,530.1K
10:40 1,515.94 1,516.85 1,515.94 1,516.31 2,998.7K
10:41 1,516.34 1,516.61 1,515.94 1,515.94 4,652.7K
10:42 1,516.31 1,516.31 1,515.73 1,516.13 2,554.7K
10:43 1,516.19 1,516.19 1,515.86 1,515.86 2,256.1K
10:44 1,515.97 1,516.19 1,515.81 1,515.81 725.0K
10:45 1,515.76 1,515.76 1,515.47 1,515.47 998.8K
10:46 1,515.82 1,516.37 1,515.82 1,515.89 2,546.4K
10:47 1,516.25 1,516.71 1,516.25 1,516.51 2,677.0K
10:48 1,516.25 1,516.62 1,516.25 1,516.62 3,821.0K
10:49 1,516.23 1,516.33 1,516.19 1,516.33 1,812.3K
10:50 1,516.00 1,516.00 1,514.81 1,514.81 4,117.9K
10:51 1,514.63 1,514.75 1,514.63 1,514.64 1,605.2K
10:52 1,514.40 1,514.63 1,514.34 1,514.63 1,574.8K
10:53 1,514.96 1,514.96 1,514.60 1,514.60 994.7K
10:54 1,514.47 1,514.67 1,514.39 1,514.39 953.6K
10:55 1,514.34 1,514.50 1,514.25 1,514.50 1,522.9K
10:56 1,514.56 1,514.56 1,514.04 1,514.04 1,491.6K
10:57 1,514.04 1,514.07 1,513.81 1,513.81 737.5K
10:58 1,513.75 1,514.06 1,513.65 1,514.06 3,512.0K
10:59 1,514.16 1,514.16 1,513.87 1,514.08 580.2K
11:00 1,514.04 1,514.04 1,513.61 1,513.61 2,740.5K
11:01 1,513.57 1,513.83 1,513.54 1,513.83 888.2K
11:02 1,513.88 1,513.88 1,513.71 1,513.80 812.0K
11:03 1,513.86 1,514.22 1,513.86 1,514.20 550.8K
11:04 1,514.28 1,514.47 1,514.28 1,514.47 3,411.0K
11:05 1,514.51 1,514.80 1,514.51 1,514.80 644.4K
11:06 1,515.08 1,515.63 1,515.08 1,515.63 1,481.7K
11:07 1,515.34 1,515.59 1,515.34 1,515.59 1,176.1K
11:08 1,515.48 1,515.58 1,515.48 1,515.51 1,581.2K
11:09 1,515.49 1,515.54 1,515.34 1,515.34 347.4K
11:10 1,515.34 1,515.60 1,515.34 1,515.60 981.4K
11:11 1,515.64 1,515.64 1,515.22 1,515.22 2,060.1K
11:12 1,515.10 1,515.19 1,514.88 1,514.88 604.6K
11:13 1,514.98 1,514.98 1,514.89 1,514.89 1,610.0K
11:14 1,514.81 1,514.81 1,514.46 1,514.46 2,241.3K
11:15 1,513.98 1,513.98 1,512.96 1,512.96 6,627.0K
11:16 1,513.17 1,513.25 1,512.90 1,512.90 1,252.1K
11:17 1,513.26 1,513.33 1,513.09 1,513.09 289.8K
11:18 1,513.32 1,513.32 1,512.99 1,512.99 461.7K
11:19 1,512.73 1,513.17 1,512.73 1,513.17 408.5K
11:20 1,513.37 1,513.62 1,513.26 1,513.62 1,398.0K
11:21 1,513.46 1,513.48 1,513.28 1,513.33 526.6K
11:22 1,513.81 1,513.81 1,513.11 1,513.43 654.0K
11:23 1,514.07 1,516.62 1,514.07 1,516.62 13,848.8K
11:24 1,516.73 1,517.17 1,516.73 1,517.17 3,600.0K
11:25 1,517.46 1,517.94 1,517.46 1,517.94 5,014.9K
11:26 1,518.20 1,518.20 1,518.06 1,518.06 4,904.8K
11:27 1,518.00 1,518.48 1,517.85 1,518.48 1,009.4K
11:28 1,518.36 1,518.36 1,518.13 1,518.13 7,634.4K
11:29 1,518.17 1,518.39 1,517.94 1,517.99 1,257.1K
11:30 1,517.86 1,518.01 1,517.80 1,517.91 781.6K
11:31 1,517.75 1,517.75 1,517.24 1,517.24 1,084.0K
11:32 1,517.07 1,517.29 1,516.86 1,516.86 2,042.9K
11:33 1,516.52 1,516.52 1,516.20 1,516.42 1,564.3K
11:34 1,516.45 1,517.37 1,516.45 1,517.37 2,018.1K
11:35 1,517.46 1,517.46 1,517.15 1,517.15 1,475.3K
11:36 1,517.05 1,517.32 1,517.05 1,517.05 932.6K
11:37 1,517.21 1,517.23 1,517.10 1,517.23 1,506.5K
11:38 1,517.23 1,517.24 1,517.02 1,517.02 1,485.2K
11:39 1,517.12 1,517.26 1,517.02 1,517.26 2,771.9K
11:40 1,517.28 1,517.34 1,517.25 1,517.33 1,039.3K
11:41 1,517.39 1,517.39 1,517.21 1,517.21 715.9K
11:42 1,517.54 1,517.75 1,517.52 1,517.75 1,367.0K
11:43 1,517.82 1,518.01 1,517.82 1,517.86 1,812.6K
11:44 1,517.93 1,518.51 1,517.93 1,518.51 1,075.1K
11:45 1,518.29 1,518.35 1,518.10 1,518.10 1,672.6K
11:46 1,517.91 1,518.23 1,517.91 1,518.12 471.5K
11:47 1,518.37 1,518.39 1,518.29 1,518.29 2,635.3K
11:48 1,518.62 1,518.62 1,517.76 1,518.13 2,596.7K
11:49 1,518.15 1,518.42 1,518.15 1,518.37 2,076.0K
11:50 1,518.39 1,518.68 1,518.39 1,518.40 2,244.2K
11:51 1,518.65 1,518.68 1,518.60 1,518.68 2,686.4K
11:52 1,518.60 1,518.60 1,518.19 1,518.37 1,653.8K
11:53 1,518.71 1,519.61 1,518.71 1,519.61 7,152.0K
11:54 1,519.39 1,519.39 1,519.02 1,519.02 2,103.0K
11:55 1,519.18 1,519.20 1,518.36 1,518.36 1,324.6K
11:56 1,518.44 1,518.44 1,518.31 1,518.31 2,705.0K
11:57 1,518.23 1,518.24 1,518.02 1,518.02 1,671.0K
11:58 1,517.99 1,518.03 1,517.14 1,517.14 3,837.1K
11:59 1,517.28 1,517.42 1,516.49 1,516.49 2,304.2K
12:00 1,516.55 1,516.64 1,516.26 1,516.26 606.1K
12:01 1,516.67 1,516.90 1,516.67 1,516.90 1,113.3K
12:02 1,516.81 1,516.81 1,516.61 1,516.79 333.1K
12:03 1,516.82 1,516.96 1,516.54 1,516.54 1,014.8K
12:04 1,516.40 1,516.40 1,516.24 1,516.24 1,006.3K
12:05 1,517.14 1,517.36 1,517.14 1,517.36 2,777.9K
12:06 1,517.03 1,517.12 1,516.70 1,516.70 1,867.3K
12:07 1,516.90 1,516.90 1,516.35 1,516.35 1,044.5K
12:08 1,516.61 1,516.76 1,516.47 1,516.62 717.0K
12:09 1,517.15 1,517.39 1,517.15 1,517.29 1,394.8K
12:10 1,517.13 1,517.34 1,516.76 1,517.34 373.7K
12:11 1,517.64 1,517.70 1,517.53 1,517.53 1,115.2K
12:12 1,517.13 1,517.23 1,517.13 1,517.21 1,911.9K
12:13 1,517.23 1,517.29 1,517.07 1,517.27 867.1K
12:14 1,517.28 1,517.57 1,517.26 1,517.47 631.7K
12:15 1,517.67 1,517.67 1,517.31 1,517.31 945.5K
12:16 1,517.48 1,517.90 1,517.48 1,517.90 340.3K
12:17 1,518.18 1,518.19 1,517.80 1,517.80 1,207.1K
12:18 1,518.00 1,518.25 1,517.92 1,517.92 210.4K
12:19 1,517.89 1,518.02 1,517.84 1,517.84 972.1K
12:20 1,517.83 1,518.02 1,517.52 1,518.02 2,455.2K
12:21 1,518.14 1,518.14 1,517.67 1,517.86 675.9K
12:22 1,517.23 1,517.30 1,516.92 1,516.92 1,415.9K
12:23 1,517.26 1,517.75 1,517.24 1,517.75 2,368.3K
12:24 1,517.85 1,518.45 1,517.82 1,518.45 4,602.8K
12:25 1,517.99 1,518.33 1,517.99 1,518.08 901.8K
12:26 1,517.52 1,517.52 1,517.03 1,517.03 1,205.8K
12:27 1,517.06 1,517.06 1,516.43 1,516.43 1,085.2K
12:28 1,516.37 1,516.37 1,516.08 1,516.21 984.1K
12:29 1,516.18 1,516.18 1,515.29 1,515.29 1,166.8K
12:30 1,515.16 1,515.55 1,515.16 1,515.55 1,942.9K
12:31 1,515.60 1,516.02 1,515.56 1,516.02 925.0K
12:32 1,516.28 1,516.28 1,515.87 1,515.97 182.3K
12:33 1,516.21 1,516.21 1,515.82 1,515.82 713.3K
12:34 1,515.98 1,515.98 1,515.70 1,515.75 351.1K
12:35 1,515.85 1,515.85 1,515.82 1,515.84 437.7K
12:36 1,515.67 1,516.18 1,515.67 1,516.02 2,010.0K
12:37 1,515.92 1,516.08 1,515.71 1,515.71 1,101.3K
12:38 1,515.89 1,515.89 1,515.63 1,515.63 464.9K
12:39 1,515.55 1,515.78 1,515.55 1,515.78 2,038.6K
12:40 1,515.78 1,515.78 1,515.64 1,515.77 1,158.1K
12:41 1,515.60 1,516.10 1,515.60 1,516.10 1,119.7K
12:42 1,516.16 1,516.16 1,515.71 1,515.71 1,001.0K
12:43 1,515.85 1,516.20 1,515.85 1,516.20 819.1K
12:44 1,516.33 1,516.42 1,516.05 1,516.37 443.9K
12:45 1,516.37 1,516.63 1,516.37 1,516.63 5,481.3K
12:46 1,516.76 1,516.93 1,516.59 1,516.59 274.6K
12:47 1,516.67 1,516.67 1,516.29 1,516.29 827.6K
12:48 1,516.29 1,516.32 1,516.16 1,516.16 808.1K
12:49 1,516.13 1,516.50 1,516.13 1,516.22 335.8K
12:50 1,516.30 1,516.30 1,515.97 1,515.97 892.0K
12:51 1,516.25 1,516.51 1,516.25 1,516.51 155.8K
12:52 1,516.48 1,516.65 1,514.76 1,514.76 9,121.8K
12:53 1,515.20 1,515.33 1,514.82 1,514.82 481.5K
12:54 1,514.61 1,514.87 1,514.58 1,514.58 846.3K
12:55 1,514.66 1,514.97 1,514.66 1,514.79 3,766.5K
12:56 1,514.67 1,515.04 1,514.67 1,515.04 1,043.7K
12:57 1,514.61 1,514.72 1,514.56 1,514.72 758.4K
12:58 1,514.60 1,514.97 1,514.60 1,514.88 267.0K
12:59 1,514.82 1,514.92 1,514.73 1,514.73 512.3K
13:00 1,514.68 1,514.94 1,514.68 1,514.92 1,431.6K
13:01 1,514.96 1,515.19 1,514.96 1,515.10 303.3K
13:02 1,515.17 1,515.23 1,514.90 1,515.23 1,962.6K
13:03 1,515.16 1,515.18 1,515.06 1,515.12 1,418.3K
13:04 1,515.27 1,515.54 1,515.27 1,515.54 1,162.4K
13:05 1,515.89 1,516.21 1,515.89 1,516.21 880.7K
13:06 1,516.01 1,516.13 1,516.00 1,516.08 1,704.2K
13:07 1,516.09 1,517.19 1,516.09 1,517.19 1,875.9K
13:08 1,517.32 1,517.34 1,516.96 1,516.96 4,564.1K
13:09 1,517.05 1,517.17 1,516.97 1,517.00 1,542.2K
13:10 1,516.68 1,516.84 1,516.61 1,516.84 677.5K
13:11 1,516.93 1,517.29 1,516.76 1,517.29 694.2K
13:12 1,517.36 1,517.36 1,516.89 1,516.89 437.8K
13:13 1,516.58 1,516.77 1,516.50 1,516.77 754.5K
13:14 1,516.81 1,516.88 1,516.79 1,516.79 2,058.7K
13:15 1,516.74 1,517.65 1,516.74 1,517.61 1,410.7K
13:16 1,517.22 1,517.23 1,516.69 1,516.78 659.6K
13:17 1,517.12 1,517.47 1,517.12 1,517.20 2,995.1K
13:18 1,517.17 1,517.36 1,517.17 1,517.36 1,592.7K
13:19 1,517.27 1,517.30 1,517.27 1,517.27 439.1K
13:20 1,517.38 1,517.75 1,517.15 1,517.15 1,698.2K
13:21 1,516.96 1,517.35 1,516.96 1,517.13 1,197.6K
13:22 1,517.20 1,517.20 1,516.89 1,517.05 721.0K
13:23 1,516.84 1,516.92 1,516.46 1,516.46 655.2K
13:24 1,516.53 1,516.69 1,516.21 1,516.21 926.6K
13:25 1,516.32 1,516.61 1,516.32 1,516.54 634.7K
13:26 1,516.68 1,516.90 1,516.68 1,516.90 559.4K
13:27 1,517.06 1,517.22 1,517.06 1,517.07 528.8K
13:28 1,516.80 1,516.80 1,516.45 1,516.45 288.8K
13:29 1,516.37 1,516.66 1,515.89 1,516.05 7,185.3K
13:30 1,515.85 1,515.85 1,515.62 1,515.74 390.7K
13:31 1,515.44 1,515.60 1,515.44 1,515.56 3,583.1K
13:32 1,515.65 1,516.04 1,515.65 1,516.04 2,007.9K
13:33 1,516.17 1,516.24 1,516.00 1,516.00 863.9K
13:34 1,516.12 1,516.34 1,516.12 1,516.34 235.4K
13:35 1,516.45 1,516.55 1,516.45 1,516.53 6,738.6K
13:36 1,516.77 1,516.77 1,516.52 1,516.52 2,072.4K
13:37 1,516.49 1,516.67 1,516.49 1,516.67 997.4K
13:38 1,516.75 1,516.75 1,516.11 1,516.19 2,229.5K
13:39 1,515.98 1,516.48 1,515.98 1,516.48 1,001.0K
13:40 1,516.55 1,516.92 1,516.55 1,516.80 3,514.9K
13:41 1,516.95 1,516.95 1,516.80 1,516.80 1,198.2K
13:42 1,516.81 1,516.99 1,516.53 1,516.53 2,506.5K
13:43 1,516.56 1,516.86 1,516.56 1,516.86 804.2K
13:44 1,516.66 1,516.77 1,516.66 1,516.77 1,172.8K
13:45 1,516.65 1,516.92 1,516.65 1,516.92 975.2K
13:46 1,516.73 1,516.73 1,516.16 1,516.16 2,311.8K
13:47 1,516.02 1,516.10 1,516.02 1,516.05 522.5K
13:48 1,516.10 1,516.19 1,515.91 1,516.19 1,281.0K
13:49 1,516.27 1,516.37 1,516.24 1,516.36 1,219.9K
13:50 1,516.15 1,516.63 1,516.15 1,516.63 4,982.9K
13:51 1,516.65 1,516.91 1,516.65 1,516.91 945.2K
13:52 1,516.56 1,517.01 1,516.51 1,517.01 1,515.3K
13:53 1,516.84 1,516.95 1,516.52 1,516.95 1,245.5K
13:54 1,516.90 1,516.90 1,515.83 1,515.86 1,541.7K
13:55 1,516.38 1,516.50 1,516.32 1,516.36 1,200.8K
13:56 1,516.26 1,516.26 1,515.66 1,515.66 2,420.9K
13:57 1,515.89 1,516.28 1,515.89 1,516.12 3,691.7K
13:58 1,515.88 1,515.92 1,515.76 1,515.76 1,257.7K
13:59 1,516.15 1,516.44 1,516.15 1,516.44 808.9K
14:00 1,516.59 1,516.63 1,516.42 1,516.42 1,541.7K
14:01 1,516.70 1,517.20 1,516.70 1,517.20 1,137.4K
14:02 1,517.21 1,517.21 1,516.81 1,516.81 2,141.4K
14:03 1,516.91 1,517.22 1,516.91 1,517.22 777.9K
14:04 1,517.22 1,517.62 1,517.22 1,517.42 3,707.2K
14:05 1,517.70 1,517.70 1,517.25 1,517.46 1,521.6K
14:06 1,517.23 1,517.97 1,517.23 1,517.89 1,156.0K
14:07 1,517.67 1,517.67 1,517.43 1,517.55 2,093.6K
14:08 1,517.92 1,517.92 1,517.45 1,517.45 651.8K
14:09 1,517.74 1,518.18 1,517.71 1,518.18 2,745.0K
14:10 1,517.86 1,517.91 1,517.84 1,517.84 4,019.8K
14:11 1,518.08 1,518.28 1,518.08 1,518.19 1,326.6K
14:12 1,518.25 1,518.44 1,518.10 1,518.44 824.1K
14:13 1,518.44 1,518.44 1,517.81 1,517.81 1,208.7K
14:14 1,517.72 1,518.13 1,517.72 1,517.99 863.2K
14:15 1,517.65 1,517.65 1,517.44 1,517.64 859.9K
14:16 1,517.68 1,517.72 1,517.68 1,517.71 335.7K
14:17 1,517.46 1,517.86 1,517.32 1,517.86 1,546.9K
14:18 1,517.74 1,517.84 1,517.62 1,517.84 2,454.2K
14:19 1,517.71 1,517.83 1,517.71 1,517.77 2,450.4K
14:20 1,517.56 1,517.56 1,517.29 1,517.29 861.2K
14:21 1,517.42 1,517.60 1,517.42 1,517.60 235.4K
14:22 1,517.54 1,517.54 1,516.70 1,516.70 1,533.1K
14:23 1,516.60 1,516.60 1,516.31 1,516.31 1,092.1K
14:24 1,516.17 1,516.21 1,515.87 1,515.87 1,682.6K
14:25 1,515.90 1,516.00 1,515.90 1,516.00 142.7K
14:26 1,516.21 1,516.35 1,516.19 1,516.35 319.4K
14:27 1,516.39 1,516.39 1,515.64 1,515.67 977.6K
14:28 1,515.79 1,515.91 1,515.59 1,515.91 2,281.1K
14:29 1,515.53 1,516.33 1,515.53 1,516.33 1,510.3K
14:30 1,516.36 1,516.55 1,516.36 1,516.51 735.5K
14:31 1,516.68 1,517.05 1,516.68 1,517.05 1,637.3K
14:32 1,516.82 1,517.06 1,516.82 1,517.06 1,241.1K
14:33 1,517.06 1,517.59 1,517.06 1,517.59 1,376.8K
14:34 1,517.58 1,517.58 1,517.25 1,517.57 1,585.7K
14:35 1,517.27 1,517.37 1,517.11 1,517.37 818.0K
14:36 1,517.43 1,517.61 1,517.42 1,517.42 2,454.7K
14:37 1,517.43 1,517.80 1,517.38 1,517.80 859.1K
14:38 1,517.63 1,517.74 1,517.59 1,517.74 1,583.5K
14:39 1,517.78 1,517.78 1,517.54 1,517.63 1,127.7K
14:40 1,517.55 1,517.56 1,517.40 1,517.56 793.9K
14:41 1,517.63 1,517.66 1,517.56 1,517.66 799.2K
14:42 1,517.40 1,517.74 1,517.40 1,517.74 264.1K
14:43 1,517.53 1,517.53 1,515.66 1,515.66 4,186.0K
14:44 1,515.80 1,515.80 1,515.60 1,515.60 1,070.5K
14:45 1,515.53 1,515.64 1,515.45 1,515.64 772.5K
14:46 1,516.16 1,516.16 1,515.87 1,515.98 550.2K
14:47 1,515.86 1,515.86 1,515.39 1,515.42 1,323.4K
14:48 1,515.16 1,515.65 1,515.16 1,515.65 464.3K
14:49 1,515.83 1,515.95 1,515.74 1,515.74 616.6K
14:50 1,515.51 1,515.51 1,514.94 1,514.94 2,693.4K
14:51 1,514.90 1,515.72 1,514.90 1,515.72 2,685.6K
14:52 1,515.59 1,515.79 1,515.48 1,515.48 373.0K
14:53 1,515.64 1,515.91 1,515.64 1,515.64 1,566.5K
14:54 1,515.50 1,516.12 1,515.50 1,516.04 1,459.1K
14:55 1,516.17 1,516.41 1,516.00 1,516.00 337.2K
14:56 1,516.17 1,516.31 1,516.14 1,516.31 515.7K
14:57 1,516.31 1,516.31 1,516.10 1,516.25 515.5K
14:58 1,516.28 1,516.28 1,516.06 1,516.08 889.4K
14:59 1,516.01 1,516.07 1,515.92 1,515.92 3,536.8K
15:00 1,515.97 1,516.20 1,515.97 1,516.17 2,801.9K
15:01 1,516.41 1,516.58 1,516.40 1,516.40 448.3K
15:02 1,516.33 1,516.70 1,516.33 1,516.70 2,910.9K
15:03 1,516.54 1,516.54 1,516.16 1,516.20 811.7K
15:04 1,516.42 1,516.52 1,516.42 1,516.47 88.7K
15:05 1,516.59 1,516.59 1,516.43 1,516.51 363.2K
15:06 1,516.52 1,516.67 1,516.47 1,516.67 227.7K
15:07 1,516.77 1,516.77 1,516.56 1,516.58 1,616.0K
15:08 1,516.43 1,516.65 1,516.43 1,516.65 568.4K
15:09 1,516.75 1,516.75 1,516.52 1,516.52 429.8K
15:10 1,516.85 1,516.85 1,516.60 1,516.60 329.4K
15:11 1,516.44 1,516.57 1,516.44 1,516.57 579.7K
15:12 1,516.65 1,516.65 1,516.51 1,516.54 233.3K
15:13 1,516.42 1,516.83 1,516.42 1,516.75 258.4K
15:14 1,516.86 1,516.86 1,516.74 1,516.86 1,231.8K
15:15 1,516.88 1,516.98 1,516.75 1,516.75 1,555.0K
15:16 1,516.80 1,516.80 1,516.70 1,516.70 272.4K
15:17 1,516.62 1,516.67 1,516.56 1,516.62 651.2K
15:18 1,516.52 1,516.52 1,516.30 1,516.30 2,452.1K
15:19 1,515.94 1,516.04 1,515.84 1,516.04 1,142.9K
15:20 1,515.92 1,515.92 1,515.33 1,515.33 512.5K
15:21 1,515.26 1,515.26 1,514.74 1,514.74 3,395.4K
15:22 1,514.79 1,514.79 1,514.50 1,514.50 1,526.8K
15:23 1,514.46 1,514.46 1,514.34 1,514.34 378.3K
15:24 1,514.44 1,514.92 1,514.44 1,514.92 518.8K
15:25 1,514.69 1,514.92 1,514.69 1,514.86 179.1K
15:26 1,514.90 1,514.92 1,514.64 1,514.92 194.8K
15:27 1,514.95 1,515.14 1,514.95 1,515.14 703.6K
15:28 1,515.00 1,515.16 1,515.00 1,515.01 302.9K
15:29 1,515.16 1,515.20 1,514.83 1,515.10 1,719.9K
15:30 1,514.79 1,514.92 1,514.71 1,514.71 725.9K
15:31 1,514.71 1,514.72 1,514.63 1,514.70 280.0K
15:32 1,514.63 1,514.86 1,514.63 1,514.86 367.4K
15:33 1,514.86 1,514.89 1,514.80 1,514.89 719.2K
15:34 1,514.89 1,514.95 1,514.86 1,514.87 2,298.0K
15:35 1,514.56 1,514.77 1,514.19 1,514.19 863.0K
15:36 1,514.18 1,514.19 1,514.14 1,514.19 968.2K
15:37 1,513.74 1,514.06 1,513.74 1,513.99 532.2K
15:38 1,514.00 1,514.10 1,513.88 1,513.88 523.4K
15:39 1,513.85 1,514.06 1,513.85 1,513.95 417.4K
15:40 1,514.07 1,514.14 1,513.88 1,513.88 835.1K
15:41 1,513.68 1,513.68 1,513.49 1,513.49 3,220.6K
15:42 1,513.93 1,514.14 1,513.79 1,514.14 984.3K
15:43 1,513.78 1,513.78 1,513.47 1,513.47 460.1K
15:44 1,513.51 1,513.51 1,512.60 1,512.60 9,474.7K
15:45 1,512.65 1,512.70 1,512.43 1,512.70 987.7K
15:46 1,512.75 1,512.75 1,512.31 1,512.42 1,883.2K
15:47 1,512.33 1,512.78 1,512.33 1,512.78 645.8K
15:48 1,512.62 1,512.88 1,512.62 1,512.88 1,524.9K
15:49 1,512.95 1,512.95 1,512.64 1,512.64 1,512.4K
15:50 1,512.72 1,512.81 1,512.66 1,512.81 677.0K
15:51 1,512.97 1,512.97 1,512.82 1,512.90 311.1K
15:52 1,512.90 1,512.90 1,512.65 1,512.69 276.6K
15:53 1,512.72 1,512.85 1,512.72 1,512.85 261.9K
15:54 1,513.19 1,513.19 1,513.11 1,513.18 970.7K
15:55 1,513.28 1,513.28 1,512.91 1,512.98 1,751.5K
15:56 1,512.98 1,513.25 1,512.98 1,513.23 799.8K
15:57 1,513.16 1,513.50 1,513.12 1,513.47 1,351.2K
15:58 1,513.57 1,513.57 1,513.45 1,513.45 850.8K
15:59 1,513.48 1,513.48 1,513.35 1,513.35 479.4K
16:00 1,513.57 1,513.57 1,512.53 1,512.53 13,263.9K
16:01 1,512.76 1,512.76 1,512.69 1,512.69 908.6K
16:02 1,512.59 1,512.59 1,512.42 1,512.42 792.8K
16:03 1,512.68 1,512.80 1,512.59 1,512.80 570.0K
16:04 1,512.83 1,512.98 1,512.83 1,512.98 5,362.5K
16:05 1,513.12 1,513.23 1,513.05 1,513.23 1,655.2K
16:06 1,513.31 1,513.38 1,513.27 1,513.27 626.9K
16:07 1,513.53 1,513.72 1,513.53 1,513.72 302.2K
16:08 1,513.62 1,513.62 1,513.43 1,513.48 1,608.8K
16:09 1,513.64 1,513.78 1,513.44 1,513.78 199.4K
16:10 1,513.90 1,513.91 1,513.89 1,513.91 534.7K
16:11 1,513.62 1,513.98 1,513.62 1,513.84 1,824.7K
16:12 1,513.98 1,514.44 1,513.98 1,514.44 15,442.5K
16:13 1,514.35 1,515.13 1,514.35 1,515.13 7,916.0K
16:14 1,515.13 1,515.53 1,515.13 1,515.53 4,213.0K
16:15 1,515.53 1,515.53 1,514.48 1,514.48 16,381.1K
16:16 1,514.65 1,514.65 1,514.42 1,514.57 2,178.6K
16:17 1,514.76 1,515.14 1,514.76 1,515.14 2,382.7K
16:18 1,515.04 1,515.04 1,514.83 1,514.87 2,965.5K
16:19 1,515.17 1,515.26 1,515.17 1,515.24 987.7K
16:20 1,515.27 1,515.65 1,515.27 1,515.40 3,068.6K
16:21 1,515.20 1,515.35 1,514.85 1,514.85 1,008.0K
16:22 1,513.98 1,513.98 1,513.62 1,513.62 19,691.5K
16:23 1,513.50 1,513.87 1,513.50 1,513.81 4,104.4K
16:24 1,513.88 1,513.98 1,513.88 1,513.95 1,587.3K
16:25 1,513.88 1,513.88 1,513.68 1,513.82 899.7K
16:26 1,513.75 1,513.75 1,513.43 1,513.48 13,255.9K
16:27 1,513.62 1,513.81 1,513.42 1,513.42 1,142.9K
16:28 1,513.56 1,514.02 1,513.56 1,514.02 989.7K
16:29 1,514.02 1,514.04 1,513.89 1,513.89 642.9K
16:30 1,514.02 1,514.28 1,514.02 1,514.26 1,109.7K
16:31 1,514.16 1,514.30 1,514.07 1,514.30 2,297.5K
16:32 1,514.39 1,514.45 1,514.35 1,514.35 1,193.2K
16:33 1,514.21 1,514.45 1,514.17 1,514.45 2,279.7K
16:34 1,514.41 1,514.56 1,514.41 1,514.50 1,187.5K
16:35 1,514.31 1,514.41 1,514.30 1,514.41 260.8K
16:36 1,514.37 1,514.43 1,514.27 1,514.27 322.9K
16:37 1,514.25 1,514.35 1,514.25 1,514.32 208.6K
16:38 1,514.35 1,514.35 1,513.99 1,514.20 865.8K
16:39 1,514.18 1,514.86 1,514.18 1,514.86 2,195.0K
16:40 1,514.96 1,515.14 1,514.77 1,514.80 2,404.5K
16:41 1,514.64 1,514.82 1,514.64 1,514.67 259.5K
16:42 1,514.77 1,515.22 1,514.77 1,515.22 4,378.0K
16:43 1,515.26 1,515.52 1,515.24 1,515.24 2,237.1K
16:44 1,515.49 1,515.49 1,515.32 1,515.32 1,001.9K
16:45 1,515.54 1,515.80 1,515.54 1,515.58 1,177.6K
16:46 1,515.69 1,515.70 1,515.51 1,515.70 1,204.0K
16:47 1,515.60 1,515.78 1,515.52 1,515.52 1,431.3K
16:48 1,515.40 1,515.93 1,515.40 1,515.93 3,320.3K
16:49 1,516.25 1,516.64 1,516.18 1,516.64 8,490.5K
16:50 1,516.71 1,516.71 1,516.43 1,516.51 914.7K
16:51 1,516.84 1,517.14 1,516.84 1,516.95 1,766.8K
16:52 1,516.97 1,516.98 1,516.74 1,516.98 3,545.3K
16:53 1,516.85 1,517.59 1,516.85 1,517.59 857.6K
16:54 1,517.61 1,517.88 1,517.56 1,517.56 846.4K
16:55 1,517.66 1,517.76 1,517.56 1,517.76 577.6K
16:56 1,517.02 1,517.22 1,517.02 1,517.22 2,074.0K
16:57 1,517.23 1,517.48 1,517.16 1,517.48 537.2K
16:58 1,517.30 1,517.44 1,517.30 1,517.39 1,072.8K
16:59 1,517.47 1,517.48 1,517.43 1,517.48 582.3K
17:00 1,517.73 1,518.08 1,517.73 1,518.08 1,327.8K
17:01 1,518.05 1,518.23 1,518.05 1,518.23 3,393.2K
17:02 1,518.07 1,518.12 1,517.66 1,518.12 3,231.9K
17:03 1,518.04 1,518.04 1,517.93 1,517.93 717.1K
17:04 1,517.78 1,517.96 1,517.64 1,517.96 864.1K
17:05 1,517.76 1,517.95 1,517.68 1,517.68 1,035.5K
17:06 1,517.58 1,517.84 1,517.48 1,517.84 784.8K
17:07 1,517.69 1,518.12 1,517.69 1,518.12 1,528.6K
17:08 1,518.09 1,518.12 1,517.53 1,517.53 162.6K
17:09 1,517.59 1,517.87 1,517.59 1,517.81 549.8K
17:10 1,517.81 1,517.98 1,517.81 1,517.90 78.8K
17:11 1,517.72 1,517.72 1,517.66 1,517.67 3,105.8K
17:12 1,517.83 1,518.07 1,517.83 1,518.07 1,403.6K
17:13 1,518.13 1,518.34 1,518.13 1,518.21 1,502.9K
17:14 1,518.22 1,518.31 1,518.03 1,518.31 794.4K
17:15 1,518.21 1,518.49 1,518.21 1,518.49 1,316.1K
17:16 1,518.52 1,518.52 1,518.31 1,518.31 992.8K
17:17 1,518.41 1,518.42 1,518.33 1,518.42 660.3K
17:18 1,518.31 1,518.67 1,518.31 1,518.67 1,722.3K
17:19 1,518.53 1,518.53 1,518.09 1,518.17 1,417.9K
17:20 1,518.21 1,518.62 1,518.21 1,518.24 341.6K
17:21 1,518.24 1,518.28 1,518.06 1,518.28 640.9K
17:22 1,518.42 1,518.68 1,518.42 1,518.68 1,728.7K
17:23 1,518.94 1,518.94 1,518.65 1,518.65 625.1K
17:24 1,518.65 1,518.78 1,518.54 1,518.54 912.6K
17:25 1,518.51 1,518.68 1,518.39 1,518.62 796.8K
17:26 1,518.49 1,518.64 1,518.49 1,518.64 1,992.5K
17:27 1,518.78 1,518.78 1,518.66 1,518.66 368.4K
17:28 1,518.69 1,518.87 1,518.69 1,518.87 506.6K
17:29 1,518.90 1,518.91 1,518.87 1,518.91 334.1K
17:30 1,519.08 1,519.10 1,518.91 1,519.10 2,716.3K
17:31 1,519.10 1,519.18 1,518.91 1,519.18 196.5K
17:32 1,519.00 1,519.41 1,519.00 1,519.41 1,229.3K
17:33 1,519.47 1,519.47 1,519.10 1,519.10 1,374.8K
17:34 1,519.10 1,519.10 1,518.84 1,518.89 374.4K
17:35 1,518.89 1,519.31 1,518.89 1,519.24 935.9K
17:36 1,518.88 1,518.98 1,518.82 1,518.98 686.5K
17:37 1,518.95 1,519.28 1,518.95 1,519.21 1,765.1K
17:38 1,519.00 1,519.39 1,519.00 1,519.39 1,645.7K
17:39 1,519.35 1,519.48 1,519.35 1,519.48 1,831.2K
17:40 1,519.37 1,520.43 1,519.37 1,520.43 2,188.5K
17:41 1,520.20 1,520.48 1,520.20 1,520.48 6,622.0K
17:42 1,520.41 1,520.53 1,518.48 1,518.48 10,607.1K
17:43 1,518.38 1,518.38 1,517.98 1,518.06 1,757.1K
17:44 1,517.78 1,517.85 1,517.63 1,517.85 3,799.4K
17:45 1,518.10 1,518.14 1,518.03 1,518.11 1,336.6K
17:46 1,518.18 1,518.51 1,518.18 1,518.51 1,291.9K
17:47 1,518.70 1,518.70 1,518.34 1,518.34 288.3K
17:48 1,518.32 1,518.55 1,518.32 1,518.55 946.2K
17:49 1,518.59 1,518.59 1,518.31 1,518.39 697.0K
17:50 1,518.31 1,518.31 1,517.91 1,517.91 1,817.1K
17:51 1,517.46 1,517.50 1,517.31 1,517.50 1,371.9K
17:52 1,517.67 1,517.81 1,517.49 1,517.49 1,669.7K
17:53 1,517.49 1,517.49 1,516.40 1,516.43 4,902.7K
17:54 1,516.35 1,517.16 1,516.35 1,516.81 1,686.4K
17:55 1,517.06 1,517.06 1,516.87 1,517.06 3,473.5K
17:56 1,517.09 1,517.39 1,517.09 1,517.39 1,650.0K
17:57 1,517.57 1,517.61 1,517.25 1,517.25 746.1K
17:58 1,517.36 1,517.39 1,517.29 1,517.29 684.0K
17:59 1,517.24 1,517.73 1,517.24 1,517.73 1,200.3K
18:00 1,517.79 1,517.87 1,517.71 1,517.87 915.7K
18:01 1,518.03 1,518.36 1,517.82 1,517.82 2,032.1K
18:02 1,517.77 1,517.87 1,517.70 1,517.70 212.1K
18:03 1,517.63 1,517.90 1,517.63 1,517.67 628.0K
18:04 1,517.64 1,517.66 1,517.59 1,517.66 375.9K
18:05 1,517.66 1,517.78 1,517.53 1,517.77 121.2K
18:06 1,517.65 1,517.98 1,517.65 1,517.98 380.1K
18:07 1,518.01 1,518.15 1,518.01 1,518.15 151.3K
18:08 1,518.13 1,518.13 1,517.82 1,517.82 406.7K
18:09 1,517.71 1,517.92 1,517.71 1,517.90 1,003.7K
18:10 1,517.87 1,518.43 1,517.87 1,518.12 4,370.6K
18:11 1,517.86 1,517.86 1,517.81 1,517.81 2,816.7K
18:12 1,517.91 1,518.65 1,517.91 1,518.65 5,881.1K
18:13 1,518.52 1,518.53 1,518.35 1,518.53 678.3K
18:14 1,518.36 1,518.68 1,518.09 1,518.68 2,057.8K
18:15 1,518.57 1,518.57 1,518.36 1,518.52 969.4K
18:16 1,518.58 1,518.58 1,518.14 1,518.14 1,381.5K
18:17 1,518.14 1,518.16 1,518.05 1,518.16 675.3K
18:18 1,518.06 1,518.25 1,517.93 1,518.22 81.6K
18:19 1,518.25 1,519.11 1,518.15 1,518.81 2,848.8K
18:20 1,518.99 1,518.99 1,518.11 1,518.21 840.4K
18:21 1,518.31 1,518.52 1,518.19 1,518.30 3,732.4K
18:22 1,518.06 1,518.36 1,518.06 1,518.25 8,493.4K
18:23 1,518.64 1,519.14 1,518.32 1,519.14 3,202.7K
18:24 1,519.14 1,519.18 1,518.78 1,518.78 864.1K
18:25 1,518.65 1,518.65 1,518.32 1,518.32 2,397.8K
18:26 1,518.30 1,518.70 1,518.30 1,518.65 1,787.1K
18:27 1,518.36 1,518.74 1,518.36 1,518.70 2,035.0K
18:28 1,518.61 1,518.61 1,518.35 1,518.38 896.8K
18:29 1,518.20 1,518.20 1,518.12 1,518.12 2,411.1K
18:30 1,518.36 1,518.49 1,518.33 1,518.45 3,750.4K
18:31 1,518.54 1,518.55 1,518.39 1,518.55 2,443.6K
18:32 1,518.10 1,518.10 1,517.65 1,517.65 1,839.3K
18:33 1,517.74 1,517.93 1,517.74 1,517.80 1,696.2K
18:34 1,517.82 1,517.96 1,517.76 1,517.76 1,165.9K
18:35 1,517.72 1,517.72 1,517.19 1,517.19 3,463.9K
18:36 1,517.27 1,517.49 1,516.92 1,516.92 1,426.6K
18:37 1,516.89 1,517.18 1,516.78 1,517.18 796.0K
18:38 1,517.21 1,517.21 1,517.09 1,517.09 943.7K
18:39 1,517.27 1,517.31 1,517.22 1,517.31 1,569.0K
18:40 1,517.33 1,517.33 1,517.33 1,517.33 43.7K
18:51 1,517.29 1,517.29 1,517.29 1,517.29 3,015.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available