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 1,526.04 1,532.68 1,526.04 1,532.68 289.1K
09:51 1,532.48 1,532.57 1,532.28 1,532.28 628.5K
09:52 1,533.65 1,534.33 1,533.65 1,534.33 193.0K
09:53 1,534.17 1,534.39 1,534.17 1,534.39 399.9K
09:54 1,534.33 1,534.89 1,534.33 1,534.89 626.7K
09:55 1,535.20 1,535.54 1,535.20 1,535.54 823.1K
09:56 1,535.54 1,535.78 1,535.54 1,535.54 230.8K
09:57 1,535.89 1,535.96 1,535.57 1,535.89 891.4K
09:58 1,535.66 1,535.66 1,535.08 1,535.08 1,273.4K
09:59 1,535.56 1,535.78 1,535.56 1,535.56 966.1K
10:00 1,535.63 1,535.63 1,534.71 1,534.71 1,340.8K
10:01 1,535.28 1,536.78 1,535.28 1,536.78 2,708.2K
10:02 1,537.50 1,538.09 1,537.50 1,538.09 2,536.5K
10:03 1,538.05 1,538.05 1,537.57 1,537.76 2,017.4K
10:04 1,537.45 1,537.48 1,535.95 1,535.95 4,893.9K
10:05 1,535.71 1,535.71 1,535.20 1,535.53 2,245.2K
10:06 1,535.30 1,535.30 1,534.75 1,535.16 7,686.5K
10:07 1,534.71 1,534.77 1,534.01 1,534.01 7,985.1K
10:08 1,533.77 1,533.77 1,533.40 1,533.40 2,966.6K
10:09 1,533.18 1,533.18 1,532.65 1,532.65 2,428.2K
10:10 1,532.24 1,532.32 1,532.05 1,532.05 3,664.5K
10:11 1,532.01 1,532.13 1,531.65 1,532.13 1,605.4K
10:12 1,532.17 1,533.52 1,532.05 1,533.52 3,756.8K
10:13 1,533.22 1,533.34 1,533.20 1,533.32 3,019.2K
10:14 1,533.31 1,533.31 1,532.55 1,533.01 2,276.1K
10:15 1,532.80 1,532.80 1,532.47 1,532.75 4,040.8K
10:16 1,532.67 1,532.67 1,532.21 1,532.21 1,127.4K
10:17 1,532.54 1,532.54 1,532.37 1,532.40 3,622.6K
10:18 1,532.60 1,532.72 1,532.40 1,532.43 3,079.5K
10:19 1,532.40 1,532.67 1,532.12 1,532.12 4,176.0K
10:20 1,532.23 1,532.30 1,531.94 1,532.24 1,467.9K
10:21 1,532.36 1,532.40 1,532.13 1,532.13 1,468.3K
10:22 1,531.97 1,532.15 1,531.72 1,531.96 6,470.5K
10:23 1,532.10 1,532.45 1,532.10 1,532.28 4,751.8K
10:24 1,532.20 1,532.37 1,531.81 1,532.37 2,715.3K
10:25 1,532.18 1,532.86 1,531.79 1,532.86 3,995.3K
10:26 1,532.74 1,532.74 1,532.40 1,532.62 1,552.6K
10:27 1,533.11 1,533.11 1,532.79 1,532.98 1,980.1K
10:28 1,533.31 1,534.82 1,533.31 1,534.82 4,675.0K
10:29 1,534.88 1,535.13 1,534.70 1,535.13 1,916.3K
10:30 1,535.10 1,535.10 1,534.71 1,534.74 1,228.1K
10:31 1,534.59 1,535.21 1,534.59 1,534.70 2,639.2K
10:32 1,534.77 1,534.77 1,534.51 1,534.64 1,582.2K
10:33 1,534.67 1,534.76 1,534.67 1,534.76 4,236.5K
10:34 1,534.32 1,534.37 1,533.91 1,533.91 5,286.3K
10:35 1,533.64 1,534.01 1,533.64 1,534.01 1,719.4K
10:36 1,533.99 1,533.99 1,533.64 1,533.64 3,494.4K
10:37 1,533.96 1,534.42 1,533.67 1,533.67 3,532.5K
10:38 1,534.05 1,534.06 1,533.77 1,534.06 1,938.3K
10:39 1,533.89 1,534.20 1,533.89 1,534.09 2,633.6K
10:40 1,533.91 1,533.91 1,533.47 1,533.47 1,452.0K
10:41 1,533.61 1,533.82 1,533.61 1,533.67 2,573.0K
10:42 1,533.62 1,533.62 1,533.22 1,533.22 1,764.1K
10:43 1,532.74 1,532.74 1,532.07 1,532.44 11,967.5K
10:44 1,532.48 1,533.49 1,532.48 1,533.34 5,203.8K
10:45 1,533.15 1,533.15 1,532.80 1,533.03 2,953.1K
10:46 1,533.06 1,533.48 1,533.06 1,533.48 3,962.1K
10:47 1,533.50 1,533.82 1,533.50 1,533.68 3,264.3K
10:48 1,533.48 1,533.48 1,532.08 1,532.08 1,786.3K
10:49 1,532.11 1,532.59 1,532.11 1,532.56 3,780.7K
10:50 1,532.09 1,532.09 1,531.74 1,531.74 1,609.2K
10:51 1,531.62 1,531.62 1,531.47 1,531.61 1,528.0K
10:52 1,531.84 1,532.08 1,531.67 1,531.67 577.2K
10:53 1,531.54 1,531.77 1,531.54 1,531.67 722.7K
10:54 1,531.57 1,531.57 1,531.25 1,531.25 471.3K
10:55 1,531.37 1,531.37 1,531.23 1,531.36 629.7K
10:56 1,531.22 1,531.22 1,530.39 1,530.39 3,666.6K
10:57 1,529.96 1,530.40 1,529.96 1,530.22 2,929.0K
10:58 1,530.18 1,530.18 1,530.03 1,530.18 1,292.9K
10:59 1,530.58 1,530.58 1,530.31 1,530.41 1,429.6K
11:00 1,530.47 1,530.48 1,529.93 1,529.93 1,880.2K
11:01 1,530.05 1,530.05 1,529.89 1,529.89 877.9K
11:02 1,530.27 1,530.43 1,530.26 1,530.32 511.6K
11:03 1,530.22 1,530.49 1,529.98 1,530.49 548.9K
11:04 1,530.36 1,530.52 1,530.08 1,530.43 834.3K
11:05 1,530.54 1,530.60 1,530.41 1,530.60 1,154.6K
11:06 1,530.35 1,530.47 1,530.35 1,530.47 1,621.7K
11:07 1,530.65 1,530.87 1,530.58 1,530.79 1,724.7K
11:08 1,530.92 1,530.92 1,530.50 1,530.56 1,681.7K
11:09 1,530.59 1,530.60 1,530.18 1,530.18 3,455.9K
11:10 1,530.19 1,530.19 1,529.81 1,530.16 3,509.5K
11:11 1,529.90 1,529.90 1,529.63 1,529.71 1,628.1K
11:12 1,529.67 1,529.67 1,529.52 1,529.60 1,720.2K
11:13 1,529.97 1,530.14 1,529.97 1,530.09 3,437.9K
11:14 1,529.90 1,530.29 1,529.90 1,530.29 1,191.7K
11:15 1,530.97 1,531.43 1,530.96 1,531.43 3,443.5K
11:16 1,531.28 1,531.28 1,530.77 1,530.95 6,478.1K
11:17 1,530.76 1,531.07 1,530.76 1,531.07 8,001.0K
11:18 1,531.06 1,531.06 1,530.70 1,530.97 2,399.1K
11:19 1,530.71 1,531.04 1,530.71 1,531.00 1,696.5K
11:20 1,531.20 1,531.38 1,530.94 1,531.38 3,378.8K
11:21 1,531.34 1,531.42 1,531.16 1,531.16 1,082.5K
11:22 1,531.23 1,531.23 1,530.98 1,531.17 1,357.5K
11:23 1,531.16 1,531.75 1,531.10 1,531.75 625.4K
11:24 1,531.75 1,531.78 1,531.67 1,531.72 1,355.6K
11:25 1,531.65 1,532.09 1,531.65 1,532.09 1,148.8K
11:26 1,532.16 1,532.16 1,532.01 1,532.03 1,427.1K
11:27 1,531.99 1,532.22 1,531.98 1,532.22 1,102.7K
11:28 1,533.24 1,533.84 1,533.24 1,533.84 5,811.2K
11:29 1,533.69 1,534.12 1,533.61 1,534.12 2,359.6K
11:30 1,534.18 1,534.24 1,534.14 1,534.14 870.0K
11:31 1,534.05 1,534.28 1,533.95 1,533.99 2,107.8K
11:32 1,533.97 1,533.97 1,533.75 1,533.89 2,143.2K
11:33 1,534.09 1,534.09 1,533.36 1,533.36 1,822.5K
11:34 1,533.34 1,533.65 1,533.34 1,533.65 1,321.4K
11:35 1,533.75 1,533.95 1,533.57 1,533.57 1,941.7K
11:36 1,533.60 1,533.63 1,533.49 1,533.49 797.2K
11:37 1,533.82 1,533.82 1,533.68 1,533.75 614.3K
11:38 1,533.70 1,533.99 1,533.70 1,533.90 1,126.0K
11:39 1,533.61 1,533.61 1,533.24 1,533.57 6,827.4K
11:40 1,533.37 1,533.85 1,533.37 1,533.85 2,944.0K
11:41 1,533.71 1,533.71 1,532.87 1,532.92 4,417.2K
11:42 1,533.03 1,533.21 1,533.03 1,533.10 1,640.2K
11:43 1,533.07 1,533.73 1,533.07 1,533.73 2,394.3K
11:44 1,533.70 1,534.45 1,533.70 1,534.36 5,054.6K
11:45 1,534.67 1,535.06 1,534.67 1,535.06 2,804.5K
11:46 1,534.95 1,535.22 1,534.95 1,535.22 2,677.8K
11:47 1,535.45 1,535.93 1,535.45 1,535.65 1,555.8K
11:48 1,535.93 1,535.93 1,535.26 1,535.26 1,804.5K
11:49 1,535.22 1,535.22 1,534.93 1,534.93 1,155.8K
11:50 1,535.15 1,535.15 1,534.95 1,534.95 1,681.4K
11:51 1,535.09 1,535.38 1,535.09 1,535.38 1,255.5K
11:52 1,535.36 1,536.17 1,535.36 1,535.91 6,803.0K
11:53 1,535.76 1,535.80 1,535.72 1,535.72 757.1K
11:54 1,535.81 1,535.81 1,535.46 1,535.46 2,265.9K
11:55 1,535.37 1,535.37 1,535.14 1,535.26 1,229.4K
11:56 1,535.42 1,535.42 1,535.33 1,535.33 384.4K
11:57 1,535.47 1,535.47 1,535.32 1,535.32 650.9K
11:58 1,535.12 1,535.52 1,535.12 1,535.20 978.7K
11:59 1,535.11 1,535.17 1,535.05 1,535.13 677.7K
12:00 1,535.18 1,535.61 1,535.09 1,535.61 782.3K
12:01 1,535.39 1,536.09 1,535.39 1,536.09 1,687.8K
12:02 1,536.01 1,536.16 1,535.73 1,535.85 692.0K
12:03 1,535.28 1,535.50 1,535.28 1,535.35 2,550.4K
12:04 1,535.16 1,535.42 1,535.16 1,535.20 2,010.3K
12:05 1,534.30 1,534.39 1,533.80 1,534.05 4,483.4K
12:06 1,533.91 1,533.91 1,533.68 1,533.75 687.6K
12:07 1,533.70 1,533.78 1,533.70 1,533.75 587.8K
12:08 1,533.87 1,533.99 1,533.87 1,533.87 1,103.9K
12:09 1,534.14 1,534.14 1,534.04 1,534.11 1,475.0K
12:10 1,534.24 1,534.90 1,534.24 1,534.90 1,332.4K
12:11 1,534.80 1,535.13 1,534.80 1,535.13 1,083.1K
12:12 1,535.35 1,535.35 1,535.29 1,535.29 728.3K
12:13 1,535.46 1,535.87 1,535.46 1,535.87 1,221.7K
12:14 1,535.87 1,536.08 1,535.87 1,536.08 601.9K
12:15 1,535.79 1,535.84 1,535.24 1,535.24 4,259.0K
12:16 1,535.12 1,535.27 1,535.12 1,535.27 1,239.0K
12:17 1,535.35 1,535.81 1,535.35 1,535.71 2,792.5K
12:18 1,535.64 1,536.13 1,535.62 1,536.13 763.1K
12:19 1,536.01 1,536.01 1,535.94 1,535.94 1,661.6K
12:20 1,536.09 1,536.15 1,535.92 1,535.92 387.0K
12:21 1,536.24 1,536.36 1,536.14 1,536.36 1,727.8K
12:22 1,536.28 1,536.54 1,536.28 1,536.41 2,617.3K
12:23 1,536.17 1,536.66 1,536.17 1,536.66 2,678.5K
12:24 1,536.75 1,536.91 1,536.64 1,536.64 2,397.3K
12:25 1,536.69 1,537.03 1,536.69 1,537.03 1,006.1K
12:26 1,536.85 1,536.94 1,536.71 1,536.94 303.8K
12:27 1,537.01 1,537.10 1,536.49 1,536.49 2,193.5K
12:28 1,536.88 1,536.88 1,535.72 1,535.72 7,694.1K
12:29 1,535.98 1,536.42 1,535.95 1,536.42 3,076.8K
12:30 1,536.67 1,537.07 1,536.67 1,537.07 2,992.4K
12:31 1,536.86 1,537.00 1,536.86 1,536.90 926.8K
12:32 1,536.79 1,537.21 1,536.79 1,537.10 538.5K
12:33 1,537.12 1,537.12 1,536.97 1,537.09 1,559.2K
12:34 1,537.40 1,537.40 1,537.22 1,537.34 4,280.5K
12:35 1,537.33 1,537.33 1,537.10 1,537.15 541.0K
12:36 1,537.13 1,537.13 1,536.82 1,536.85 5,802.6K
12:37 1,536.92 1,536.92 1,536.15 1,536.15 3,734.6K
12:38 1,536.21 1,536.60 1,536.14 1,536.60 6,229.6K
12:39 1,536.83 1,536.83 1,536.35 1,536.35 1,817.4K
12:40 1,536.34 1,536.74 1,536.31 1,536.74 535.8K
12:41 1,536.95 1,537.01 1,536.95 1,537.01 926.2K
12:42 1,537.08 1,537.33 1,537.08 1,537.33 1,611.4K
12:43 1,537.36 1,537.78 1,537.36 1,537.78 3,294.9K
12:44 1,537.56 1,537.56 1,537.19 1,537.19 4,839.6K
12:45 1,537.28 1,537.41 1,537.28 1,537.29 1,408.1K
12:46 1,536.84 1,537.03 1,536.84 1,537.03 1,203.0K
12:47 1,537.10 1,537.43 1,536.97 1,537.33 3,118.1K
12:48 1,537.44 1,537.67 1,537.44 1,537.67 1,818.3K
12:49 1,537.69 1,537.69 1,537.28 1,537.36 1,874.1K
12:50 1,537.13 1,537.34 1,537.13 1,537.34 2,035.9K
12:51 1,537.67 1,537.76 1,537.48 1,537.48 1,727.8K
12:52 1,537.99 1,538.17 1,537.99 1,538.17 5,881.7K
12:53 1,538.14 1,538.46 1,538.10 1,538.45 1,531.0K
12:54 1,538.33 1,538.94 1,538.33 1,538.94 1,827.3K
12:55 1,539.29 1,539.29 1,538.48 1,538.48 5,773.9K
12:56 1,538.52 1,538.58 1,538.44 1,538.58 1,817.0K
12:57 1,538.39 1,538.52 1,538.38 1,538.48 465.4K
12:58 1,538.43 1,538.72 1,538.34 1,538.72 550.9K
12:59 1,538.88 1,539.16 1,538.75 1,539.16 2,447.2K
13:00 1,538.78 1,538.83 1,538.65 1,538.80 3,337.5K
13:01 1,538.94 1,538.94 1,538.79 1,538.85 1,743.2K
13:02 1,538.83 1,538.90 1,538.75 1,538.90 566.1K
13:03 1,538.77 1,538.77 1,538.52 1,538.52 974.6K
13:04 1,538.39 1,538.57 1,538.04 1,538.04 1,616.7K
13:05 1,538.46 1,538.51 1,538.38 1,538.38 1,350.4K
13:06 1,538.35 1,538.73 1,538.35 1,538.73 1,563.4K
13:07 1,538.81 1,538.90 1,538.40 1,538.40 2,620.4K
13:08 1,538.75 1,538.79 1,538.74 1,538.79 2,190.0K
13:09 1,538.79 1,538.85 1,538.49 1,538.49 2,755.3K
13:10 1,538.45 1,539.19 1,538.45 1,538.94 2,275.7K
13:11 1,539.12 1,539.22 1,538.79 1,539.22 2,542.0K
13:12 1,539.23 1,539.33 1,539.06 1,539.22 1,019.1K
13:13 1,539.19 1,539.19 1,538.94 1,538.94 2,504.2K
13:14 1,539.08 1,539.08 1,538.94 1,539.05 1,279.2K
13:15 1,539.12 1,539.12 1,538.93 1,538.93 1,432.6K
13:16 1,539.02 1,539.23 1,539.02 1,539.23 807.4K
13:17 1,539.21 1,539.33 1,538.88 1,538.88 2,462.4K
13:18 1,538.94 1,539.16 1,538.94 1,539.16 1,421.5K
13:19 1,539.17 1,539.23 1,539.11 1,539.23 555.7K
13:20 1,539.12 1,539.60 1,539.12 1,539.53 1,264.2K
13:21 1,539.18 1,539.27 1,539.18 1,539.21 1,211.5K
13:22 1,539.21 1,539.88 1,539.21 1,539.71 12,217.7K
13:23 1,539.61 1,539.61 1,539.11 1,539.21 4,621.0K
13:24 1,538.92 1,539.04 1,538.92 1,538.98 1,541.0K
13:25 1,538.51 1,538.81 1,538.51 1,538.81 670.9K
13:26 1,538.84 1,538.87 1,538.80 1,538.87 908.8K
13:27 1,538.91 1,538.98 1,538.91 1,538.96 928.4K
13:28 1,538.69 1,539.13 1,538.69 1,539.13 558.3K
13:29 1,538.89 1,539.24 1,538.89 1,539.21 792.1K
13:30 1,539.17 1,539.27 1,538.91 1,538.93 3,014.2K
13:31 1,538.99 1,539.10 1,538.88 1,538.88 532.4K
13:32 1,538.82 1,539.08 1,538.82 1,538.99 472.1K
13:33 1,538.63 1,538.72 1,538.47 1,538.47 2,122.2K
13:34 1,538.57 1,538.57 1,538.03 1,538.33 2,577.7K
13:35 1,538.33 1,538.59 1,538.33 1,538.52 4,557.7K
13:36 1,538.57 1,538.57 1,537.97 1,537.97 2,804.6K
13:37 1,537.85 1,537.85 1,537.74 1,537.81 886.2K
13:38 1,537.76 1,537.76 1,537.43 1,537.43 856.8K
13:39 1,536.98 1,537.10 1,536.98 1,537.05 1,381.1K
13:40 1,536.53 1,536.77 1,536.53 1,536.77 1,979.5K
13:41 1,536.82 1,536.82 1,536.54 1,536.54 720.1K
13:42 1,536.44 1,536.84 1,536.44 1,536.84 2,107.3K
13:43 1,536.84 1,536.84 1,536.37 1,536.37 1,764.8K
13:44 1,536.39 1,536.69 1,536.39 1,536.58 704.5K
13:45 1,536.59 1,536.82 1,536.35 1,536.52 624.1K
13:46 1,536.32 1,536.32 1,536.05 1,536.05 791.0K
13:47 1,535.84 1,535.97 1,535.72 1,535.97 1,915.3K
13:48 1,536.03 1,536.03 1,535.75 1,535.92 737.8K
13:49 1,535.81 1,535.81 1,535.38 1,535.38 1,263.0K
13:50 1,535.38 1,535.90 1,535.38 1,535.90 848.6K
13:51 1,535.80 1,535.96 1,535.78 1,535.78 322.9K
13:52 1,535.75 1,535.75 1,535.43 1,535.47 1,862.2K
13:53 1,535.38 1,535.38 1,534.87 1,534.87 3,028.1K
13:54 1,534.69 1,534.89 1,534.63 1,534.89 3,356.0K
13:55 1,534.82 1,534.93 1,534.72 1,534.72 1,749.7K
13:56 1,534.80 1,535.13 1,534.80 1,535.13 1,659.9K
13:57 1,534.94 1,535.11 1,534.92 1,534.92 1,544.2K
13:58 1,534.78 1,535.04 1,534.76 1,535.04 1,556.6K
13:59 1,534.91 1,535.06 1,534.91 1,534.96 1,611.6K
14:00 1,534.61 1,534.61 1,534.43 1,534.50 814.0K
14:01 1,534.70 1,535.08 1,534.70 1,535.00 556.7K
14:02 1,534.74 1,534.91 1,534.74 1,534.91 505.6K
14:03 1,534.70 1,534.86 1,534.70 1,534.77 1,896.0K
14:04 1,534.75 1,534.84 1,534.75 1,534.84 869.6K
14:05 1,534.99 1,534.99 1,534.90 1,534.99 383.9K
14:06 1,534.87 1,534.96 1,534.85 1,534.92 1,446.0K
14:07 1,534.92 1,534.99 1,534.82 1,534.89 2,105.0K
14:08 1,535.13 1,535.24 1,534.65 1,534.72 811.3K
14:09 1,534.74 1,534.74 1,534.45 1,534.64 2,232.2K
14:10 1,534.39 1,534.85 1,534.39 1,534.60 3,116.2K
14:11 1,534.44 1,534.61 1,534.21 1,534.61 6,031.4K
14:12 1,534.56 1,534.56 1,534.35 1,534.52 2,294.9K
14:13 1,534.39 1,534.78 1,534.39 1,534.78 2,311.7K
14:14 1,534.49 1,534.60 1,534.26 1,534.60 10,769.1K
14:15 1,534.35 1,535.20 1,534.35 1,535.20 8,035.2K
14:16 1,535.49 1,535.51 1,535.47 1,535.50 4,190.6K
14:17 1,535.37 1,536.02 1,535.37 1,536.02 2,543.2K
14:18 1,535.84 1,535.87 1,535.63 1,535.68 884.9K
14:19 1,535.80 1,536.41 1,535.80 1,536.38 16,528.0K
14:20 1,536.41 1,536.88 1,536.41 1,536.88 9,536.6K
14:21 1,536.72 1,537.01 1,536.72 1,536.97 2,607.6K
14:22 1,536.60 1,536.60 1,536.09 1,536.09 1,656.9K
14:23 1,535.74 1,535.74 1,535.44 1,535.44 2,131.3K
14:24 1,535.62 1,535.90 1,535.42 1,535.90 1,789.0K
14:25 1,535.76 1,535.83 1,535.64 1,535.83 3,148.4K
14:26 1,535.45 1,535.83 1,535.30 1,535.83 765.9K
14:27 1,535.62 1,535.85 1,535.58 1,535.58 794.7K
14:28 1,535.58 1,535.72 1,535.43 1,535.43 13,893.7K
14:29 1,535.36 1,535.72 1,535.36 1,535.68 460.6K
14:30 1,535.70 1,535.83 1,535.63 1,535.63 2,007.4K
14:31 1,535.83 1,535.83 1,535.57 1,535.74 1,539.0K
14:32 1,535.94 1,536.16 1,535.93 1,535.93 2,122.9K
14:33 1,535.74 1,535.92 1,535.74 1,535.79 1,879.7K
14:34 1,535.69 1,536.09 1,535.65 1,536.09 842.1K
14:35 1,536.14 1,536.48 1,536.08 1,536.08 824.2K
14:36 1,535.87 1,535.87 1,535.37 1,535.37 800.9K
14:37 1,535.24 1,535.43 1,535.24 1,535.40 457.5K
14:38 1,535.48 1,535.51 1,535.45 1,535.48 733.7K
14:39 1,535.49 1,535.49 1,535.41 1,535.44 2,843.4K
14:40 1,535.37 1,535.78 1,535.37 1,535.78 647.3K
14:41 1,535.90 1,536.10 1,535.81 1,536.10 315.5K
14:42 1,536.10 1,536.13 1,535.71 1,535.71 1,402.5K
14:43 1,535.89 1,535.89 1,535.66 1,535.66 834.3K
14:44 1,535.49 1,536.06 1,535.49 1,536.06 516.3K
14:45 1,536.12 1,536.12 1,535.71 1,535.91 1,288.9K
14:46 1,535.84 1,536.33 1,535.76 1,536.33 1,233.5K
14:47 1,536.39 1,536.39 1,536.09 1,536.23 1,075.9K
14:48 1,536.17 1,536.37 1,536.17 1,536.17 420.6K
14:49 1,536.22 1,536.69 1,535.86 1,535.86 774.3K
14:50 1,536.05 1,536.05 1,535.82 1,535.91 192.2K
14:51 1,535.91 1,535.97 1,535.88 1,535.97 216.8K
14:52 1,535.88 1,536.13 1,535.88 1,536.01 263.5K
14:53 1,535.85 1,536.04 1,535.84 1,536.04 878.1K
14:54 1,536.01 1,536.01 1,535.85 1,535.94 527.2K
14:55 1,536.02 1,536.51 1,536.02 1,536.51 2,523.2K
14:56 1,536.48 1,536.56 1,536.41 1,536.56 582.3K
14:57 1,536.14 1,536.34 1,536.14 1,536.34 4,992.2K
14:58 1,536.76 1,536.82 1,536.54 1,536.54 2,468.1K
14:59 1,536.43 1,536.97 1,536.43 1,536.85 3,269.3K
15:00 1,536.75 1,537.00 1,536.75 1,537.00 195.7K
15:01 1,537.31 1,537.37 1,537.28 1,537.37 3,005.5K
15:02 1,537.27 1,537.27 1,536.78 1,536.78 768.2K
15:03 1,537.03 1,537.34 1,536.92 1,537.34 521.5K
15:04 1,537.25 1,537.27 1,537.06 1,537.06 196.6K
15:05 1,537.24 1,537.24 1,537.18 1,537.21 364.4K
15:06 1,536.96 1,537.12 1,536.83 1,537.12 727.5K
15:07 1,537.33 1,537.44 1,537.20 1,537.44 1,445.6K
15:08 1,537.36 1,537.45 1,537.33 1,537.33 591.1K
15:09 1,537.34 1,537.34 1,537.17 1,537.25 275.1K
15:10 1,537.30 1,537.30 1,536.95 1,537.18 1,048.3K
15:11 1,537.16 1,537.23 1,537.16 1,537.23 529.6K
15:12 1,537.44 1,537.74 1,537.44 1,537.74 558.6K
15:13 1,537.91 1,538.07 1,537.91 1,538.04 1,161.8K
15:14 1,537.91 1,537.99 1,537.91 1,537.99 2,086.0K
15:15 1,537.78 1,538.08 1,537.78 1,537.80 1,357.3K
15:16 1,537.93 1,538.12 1,537.93 1,538.01 1,269.2K
15:17 1,537.95 1,538.11 1,537.95 1,538.11 97.4K
15:18 1,538.08 1,538.35 1,538.08 1,538.17 1,327.3K
15:19 1,538.14 1,538.47 1,538.14 1,538.47 4,471.7K
15:20 1,538.49 1,538.68 1,538.49 1,538.65 584.3K
15:21 1,538.56 1,538.92 1,538.56 1,538.92 778.8K
15:22 1,538.88 1,538.94 1,538.53 1,538.53 847.1K
15:23 1,538.58 1,538.94 1,538.58 1,538.94 589.8K
15:24 1,539.31 1,539.31 1,538.56 1,538.65 848.0K
15:25 1,539.11 1,539.12 1,539.11 1,539.12 388.4K
15:26 1,539.21 1,539.24 1,538.99 1,538.99 703.9K
15:27 1,538.92 1,539.13 1,538.92 1,538.98 7,628.9K
15:28 1,539.13 1,539.27 1,539.13 1,539.27 436.2K
15:29 1,539.34 1,539.44 1,539.34 1,539.40 807.5K
15:30 1,539.26 1,539.26 1,539.03 1,539.25 2,244.4K
15:31 1,539.21 1,539.21 1,538.81 1,538.81 977.8K
15:32 1,538.71 1,539.23 1,538.71 1,539.23 551.1K
15:33 1,538.97 1,539.21 1,538.97 1,539.11 563.4K
15:34 1,539.08 1,539.28 1,539.08 1,539.28 529.3K
15:35 1,539.25 1,539.25 1,538.84 1,538.84 560.6K
15:36 1,538.86 1,539.07 1,538.86 1,539.01 1,543.4K
15:37 1,539.14 1,539.30 1,539.11 1,539.11 2,818.2K
15:38 1,539.19 1,539.55 1,539.19 1,539.55 2,236.4K
15:39 1,539.63 1,540.13 1,539.62 1,540.13 2,224.7K
15:40 1,540.11 1,540.57 1,540.11 1,540.44 1,865.9K
15:41 1,540.48 1,540.48 1,540.44 1,540.48 1,584.4K
15:42 1,540.55 1,540.71 1,540.41 1,540.71 882.3K
15:43 1,540.84 1,540.94 1,540.45 1,540.45 772.5K
15:44 1,540.56 1,541.24 1,540.56 1,541.23 2,999.4K
15:45 1,541.38 1,541.38 1,541.07 1,541.07 955.1K
15:46 1,541.23 1,541.32 1,541.23 1,541.31 2,821.3K
15:47 1,541.15 1,541.24 1,541.15 1,541.19 1,220.9K
15:48 1,541.23 1,541.37 1,541.09 1,541.09 727.3K
15:49 1,541.14 1,541.41 1,541.14 1,541.41 1,636.5K
15:50 1,541.60 1,541.62 1,541.23 1,541.44 1,169.0K
15:51 1,541.30 1,541.30 1,541.13 1,541.27 1,800.4K
15:52 1,541.26 1,541.26 1,541.08 1,541.10 1,327.9K
15:53 1,541.07 1,541.07 1,540.88 1,540.88 1,255.2K
15:54 1,540.89 1,540.95 1,540.68 1,540.68 784.6K
15:55 1,540.63 1,540.63 1,540.36 1,540.36 1,844.8K
15:56 1,540.24 1,540.24 1,539.84 1,540.07 479.6K
15:57 1,539.90 1,540.25 1,539.89 1,540.25 336.6K
15:58 1,540.26 1,540.40 1,540.26 1,540.40 363.4K
15:59 1,540.16 1,540.32 1,540.14 1,540.14 983.3K
16:00 1,539.98 1,540.45 1,539.98 1,540.45 999.7K
16:01 1,540.34 1,540.34 1,540.00 1,540.10 615.6K
16:02 1,540.12 1,540.15 1,539.91 1,539.91 569.5K
16:03 1,539.81 1,539.91 1,539.79 1,539.91 778.0K
16:04 1,539.96 1,540.07 1,539.96 1,540.07 446.6K
16:05 1,540.20 1,540.25 1,540.20 1,540.25 562.2K
16:06 1,540.12 1,540.21 1,540.06 1,540.21 199.0K
16:07 1,540.22 1,540.30 1,540.22 1,540.24 773.4K
16:08 1,540.09 1,540.19 1,539.99 1,539.99 393.6K
16:09 1,539.90 1,540.10 1,539.90 1,540.02 897.2K
16:10 1,539.54 1,539.80 1,539.54 1,539.62 1,666.5K
16:11 1,539.85 1,539.85 1,539.39 1,539.49 2,026.6K
16:12 1,539.52 1,539.86 1,539.52 1,539.81 597.0K
16:13 1,539.65 1,539.89 1,539.54 1,539.54 534.7K
16:14 1,539.57 1,539.75 1,539.57 1,539.75 365.1K
16:15 1,539.75 1,539.86 1,539.34 1,539.34 1,171.7K
16:16 1,539.19 1,539.50 1,539.19 1,539.50 677.7K
16:17 1,539.43 1,539.43 1,539.27 1,539.27 876.8K
16:18 1,539.22 1,539.51 1,539.04 1,539.45 697.9K
16:19 1,538.74 1,539.04 1,538.60 1,539.04 1,930.5K
16:20 1,539.01 1,539.33 1,539.01 1,539.06 1,568.2K
16:21 1,538.95 1,539.29 1,538.95 1,539.29 739.8K
16:22 1,539.38 1,539.39 1,538.99 1,539.39 995.9K
16:23 1,539.45 1,539.80 1,539.45 1,539.77 3,600.7K
16:24 1,539.82 1,540.43 1,539.82 1,540.31 3,075.3K
16:25 1,540.17 1,540.49 1,540.17 1,540.49 1,101.7K
16:26 1,540.34 1,540.63 1,540.31 1,540.63 851.8K
16:27 1,540.48 1,540.57 1,540.43 1,540.57 551.0K
16:28 1,540.41 1,540.58 1,540.41 1,540.58 3,924.7K
16:29 1,540.66 1,540.82 1,540.53 1,540.53 749.2K
16:30 1,540.59 1,540.65 1,540.39 1,540.42 874.4K
16:31 1,540.53 1,540.91 1,540.53 1,540.76 1,062.9K
16:32 1,540.59 1,540.89 1,540.59 1,540.84 1,442.0K
16:33 1,541.09 1,542.17 1,541.09 1,542.17 7,413.6K
16:34 1,542.55 1,542.58 1,542.32 1,542.32 2,306.6K
16:35 1,542.30 1,542.48 1,542.30 1,542.41 1,067.9K
16:36 1,542.32 1,542.51 1,542.16 1,542.16 426.9K
16:37 1,542.36 1,542.45 1,541.83 1,541.89 365.8K
16:38 1,541.70 1,542.19 1,541.70 1,542.19 755.5K
16:39 1,541.91 1,542.28 1,541.91 1,542.25 854.8K
16:40 1,541.92 1,542.31 1,541.92 1,542.30 1,374.7K
16:41 1,542.37 1,542.62 1,542.37 1,542.62 1,092.5K
16:42 1,542.37 1,542.46 1,542.12 1,542.12 734.3K
16:43 1,541.83 1,542.08 1,541.83 1,542.08 425.3K
16:44 1,542.08 1,542.08 1,541.95 1,542.05 1,273.0K
16:45 1,542.05 1,542.10 1,541.55 1,541.55 1,055.9K
16:46 1,541.38 1,541.54 1,541.38 1,541.51 2,016.8K
16:47 1,540.75 1,541.08 1,540.75 1,541.00 1,100.6K
16:48 1,541.26 1,541.28 1,540.93 1,541.28 231.7K
16:49 1,541.28 1,541.28 1,540.64 1,540.87 2,840.6K
16:50 1,540.79 1,540.79 1,540.15 1,540.15 1,367.7K
16:51 1,540.11 1,540.11 1,540.00 1,540.01 3,107.5K
16:52 1,540.19 1,540.19 1,539.84 1,539.84 1,061.1K
16:53 1,539.83 1,539.83 1,539.59 1,539.59 677.2K
16:54 1,539.68 1,539.85 1,539.68 1,539.85 642.9K
16:55 1,539.79 1,540.03 1,539.76 1,539.86 555.4K
16:56 1,539.92 1,540.02 1,539.92 1,539.97 786.4K
16:57 1,539.90 1,539.90 1,539.86 1,539.86 482.6K
16:58 1,539.84 1,539.84 1,539.59 1,539.79 681.1K
16:59 1,539.79 1,539.79 1,539.65 1,539.65 468.4K
17:00 1,539.65 1,540.03 1,539.65 1,539.97 1,481.6K
17:01 1,539.99 1,540.13 1,539.98 1,540.13 472.1K
17:02 1,540.13 1,540.13 1,540.02 1,540.09 197.3K
17:03 1,540.05 1,540.18 1,540.01 1,540.18 951.4K
17:04 1,540.57 1,540.70 1,540.36 1,540.52 1,402.0K
17:05 1,540.52 1,540.67 1,540.47 1,540.47 433.3K
17:06 1,540.43 1,540.77 1,540.43 1,540.46 590.4K
17:07 1,540.61 1,540.61 1,540.20 1,540.20 1,110.3K
17:08 1,540.30 1,540.30 1,540.02 1,540.21 1,602.3K
17:09 1,540.48 1,540.48 1,540.20 1,540.38 738.7K
17:10 1,540.56 1,540.56 1,540.39 1,540.41 632.9K
17:11 1,540.34 1,540.92 1,540.34 1,540.82 8,093.3K
17:12 1,540.38 1,540.85 1,540.24 1,540.24 4,610.8K
17:13 1,540.23 1,540.37 1,540.10 1,540.10 1,587.5K
17:14 1,540.46 1,540.53 1,540.39 1,540.53 1,647.8K
17:15 1,540.43 1,540.54 1,540.43 1,540.54 1,800.7K
17:16 1,540.46 1,540.57 1,540.36 1,540.36 244.6K
17:17 1,540.58 1,540.75 1,540.46 1,540.46 347.0K
17:18 1,540.79 1,540.79 1,540.33 1,540.40 312.0K
17:19 1,539.93 1,540.35 1,539.92 1,540.35 674.6K
17:20 1,540.29 1,540.70 1,540.26 1,540.70 597.7K
17:21 1,540.59 1,540.60 1,540.52 1,540.54 745.4K
17:22 1,540.50 1,540.87 1,540.49 1,540.49 983.2K
17:23 1,540.69 1,540.95 1,540.38 1,540.38 2,244.1K
17:24 1,540.87 1,541.14 1,540.87 1,541.13 1,263.3K
17:25 1,541.00 1,541.12 1,541.00 1,541.12 537.9K
17:26 1,540.99 1,541.07 1,540.99 1,541.07 720.2K
17:27 1,541.12 1,541.16 1,541.07 1,541.07 741.5K
17:28 1,540.97 1,541.20 1,540.92 1,541.20 218.5K
17:29 1,541.23 1,541.45 1,541.23 1,541.37 1,747.7K
17:30 1,541.58 1,541.58 1,541.25 1,541.25 2,103.5K
17:31 1,541.21 1,541.52 1,541.21 1,541.40 254.1K
17:32 1,541.57 1,541.88 1,541.51 1,541.88 1,482.5K
17:33 1,541.88 1,542.01 1,541.88 1,542.01 1,819.4K
17:34 1,542.14 1,542.48 1,542.14 1,542.17 3,482.0K
17:35 1,542.11 1,542.11 1,541.60 1,541.60 3,056.0K
17:36 1,541.63 1,541.90 1,541.47 1,541.47 1,483.5K
17:37 1,541.51 1,541.79 1,541.51 1,541.68 1,193.5K
17:38 1,541.56 1,541.64 1,541.46 1,541.64 624.1K
17:39 1,541.46 1,541.75 1,541.46 1,541.75 2,007.3K
17:40 1,541.80 1,541.90 1,541.80 1,541.90 546.0K
17:41 1,541.81 1,541.84 1,541.62 1,541.84 402.3K
17:42 1,541.80 1,541.80 1,541.69 1,541.69 440.1K
17:43 1,541.66 1,541.82 1,541.24 1,541.24 1,823.8K
17:44 1,541.35 1,541.74 1,541.35 1,541.74 1,711.6K
17:45 1,541.77 1,541.91 1,541.77 1,541.91 931.3K
17:46 1,541.92 1,541.97 1,541.78 1,541.78 934.3K
17:47 1,542.02 1,542.59 1,542.02 1,542.59 3,691.9K
17:48 1,542.49 1,542.49 1,541.79 1,541.79 1,124.7K
17:49 1,541.85 1,542.02 1,541.63 1,541.63 2,711.2K
17:50 1,541.65 1,542.18 1,541.65 1,542.18 1,300.8K
17:51 1,542.04 1,542.12 1,541.92 1,541.92 500.9K
17:52 1,541.98 1,542.13 1,541.98 1,542.07 290.2K
17:53 1,542.04 1,542.37 1,542.02 1,542.37 554.9K
17:54 1,542.17 1,542.17 1,542.02 1,542.03 623.6K
17:55 1,542.07 1,542.07 1,541.88 1,542.01 632.8K
17:56 1,541.81 1,541.81 1,541.56 1,541.56 777.1K
17:57 1,541.28 1,542.05 1,541.28 1,542.05 2,281.5K
17:58 1,542.17 1,542.17 1,541.85 1,541.94 358.6K
17:59 1,541.78 1,542.46 1,541.78 1,542.46 1,123.0K
18:00 1,542.15 1,542.82 1,542.15 1,542.42 3,023.8K
18:01 1,542.38 1,542.67 1,542.27 1,542.27 1,088.9K
18:02 1,542.23 1,542.49 1,542.15 1,542.15 173.8K
18:03 1,542.24 1,542.38 1,542.20 1,542.38 648.4K
18:04 1,542.15 1,542.15 1,541.96 1,541.96 973.4K
18:05 1,542.08 1,542.24 1,541.91 1,541.91 368.4K
18:06 1,542.11 1,542.11 1,541.89 1,541.90 345.8K
18:07 1,541.91 1,542.10 1,541.89 1,541.89 1,789.6K
18:08 1,541.53 1,541.78 1,541.40 1,541.78 337.2K
18:09 1,541.72 1,541.77 1,541.62 1,541.77 1,419.1K
18:10 1,541.83 1,541.98 1,541.75 1,541.75 1,315.4K
18:11 1,541.75 1,541.75 1,541.56 1,541.58 468.3K
18:12 1,541.69 1,541.69 1,541.35 1,541.40 867.8K
18:13 1,541.43 1,541.77 1,541.43 1,541.77 270.9K
18:14 1,541.65 1,541.70 1,541.23 1,541.23 278.5K
18:15 1,541.16 1,541.45 1,541.16 1,541.45 664.0K
18:16 1,541.52 1,541.66 1,541.52 1,541.59 260.5K
18:17 1,541.35 1,541.76 1,541.35 1,541.76 1,058.5K
18:18 1,541.60 1,541.61 1,541.57 1,541.57 831.7K
18:19 1,541.44 1,541.56 1,541.32 1,541.56 754.6K
18:20 1,541.59 1,541.59 1,541.10 1,541.10 447.9K
18:21 1,541.22 1,541.81 1,540.84 1,541.81 855.3K
18:22 1,541.29 1,541.70 1,541.13 1,541.70 1,733.0K
18:23 1,541.95 1,542.05 1,541.71 1,541.71 1,204.0K
18:24 1,541.81 1,542.09 1,541.63 1,541.63 176.8K
18:25 1,541.75 1,542.11 1,541.75 1,542.11 967.2K
18:26 1,542.11 1,542.13 1,541.85 1,542.02 517.4K
18:27 1,542.13 1,542.13 1,541.99 1,542.06 2,356.6K
18:28 1,541.98 1,541.98 1,541.81 1,541.81 252.6K
18:29 1,541.81 1,541.81 1,541.42 1,541.42 4,364.3K
18:30 1,541.58 1,541.92 1,541.51 1,541.92 789.9K
18:31 1,541.98 1,542.00 1,541.90 1,542.00 939.8K
18:32 1,542.05 1,542.05 1,541.65 1,541.72 1,981.6K
18:33 1,542.07 1,542.07 1,541.87 1,541.87 1,740.4K
18:34 1,541.94 1,542.15 1,541.94 1,542.15 840.4K
18:35 1,542.07 1,542.21 1,542.07 1,542.21 3,591.0K
18:36 1,541.64 1,542.17 1,541.42 1,542.17 1,154.6K
18:37 1,541.96 1,541.96 1,541.52 1,541.52 1,368.2K
18:38 1,541.54 1,541.58 1,541.38 1,541.45 519.8K
18:39 1,541.75 1,541.75 1,541.05 1,541.05 2,494.7K
18:40 1,541.07 1,541.07 1,541.07 1,541.07 366.4K
18:51 1,540.81 1,540.81 1,540.81 1,540.81 1,201.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available