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 1,539.73 1,539.98 1,539.73 1,539.98 47.9K
09:51 1,540.21 1,540.21 1,539.27 1,539.81 499.6K
09:52 1,539.76 1,540.33 1,539.64 1,540.33 506.2K
09:53 1,538.98 1,538.98 1,538.86 1,538.86 113.7K
09:54 1,538.87 1,538.87 1,538.70 1,538.70 335.3K
09:55 1,538.69 1,539.31 1,538.48 1,539.31 540.3K
09:56 1,539.41 1,539.41 1,539.12 1,539.12 459.3K
09:57 1,539.08 1,539.54 1,537.52 1,537.52 5,617.8K
09:58 1,538.08 1,538.08 1,537.65 1,537.71 2,478.2K
09:59 1,536.81 1,537.50 1,536.81 1,537.16 708.5K
10:00 1,537.19 1,538.60 1,537.19 1,538.60 5,674.7K
10:01 1,538.58 1,538.73 1,538.33 1,538.33 1,657.1K
10:02 1,538.24 1,538.74 1,538.24 1,538.74 744.5K
10:03 1,538.92 1,539.09 1,538.92 1,539.07 1,058.9K
10:04 1,539.32 1,539.70 1,539.32 1,539.70 2,273.0K
10:05 1,539.59 1,539.61 1,539.21 1,539.21 1,501.6K
10:06 1,539.27 1,539.99 1,539.01 1,539.01 1,897.8K
10:07 1,538.78 1,538.78 1,538.58 1,538.62 1,107.2K
10:08 1,538.78 1,539.02 1,538.78 1,539.02 836.3K
10:09 1,538.77 1,539.01 1,538.72 1,538.72 703.6K
10:10 1,538.71 1,538.71 1,538.34 1,538.42 298.9K
10:11 1,538.24 1,538.24 1,537.76 1,537.76 5,829.9K
10:12 1,537.78 1,537.78 1,537.05 1,537.26 691.2K
10:13 1,537.14 1,537.61 1,537.14 1,537.61 999.4K
10:14 1,537.57 1,537.90 1,537.57 1,537.90 1,563.0K
10:15 1,537.48 1,537.56 1,537.48 1,537.50 513.0K
10:16 1,537.71 1,538.05 1,537.43 1,537.76 688.8K
10:17 1,537.52 1,537.52 1,536.77 1,536.77 5,620.9K
10:18 1,536.65 1,536.72 1,536.03 1,536.03 4,661.4K
10:19 1,535.99 1,536.23 1,535.99 1,536.23 934.6K
10:20 1,536.23 1,536.34 1,536.09 1,536.21 869.6K
10:21 1,536.62 1,536.93 1,536.50 1,536.50 1,758.6K
10:22 1,536.59 1,536.95 1,536.39 1,536.39 3,418.9K
10:23 1,536.28 1,536.54 1,536.28 1,536.44 1,280.2K
10:24 1,536.46 1,536.56 1,536.44 1,536.55 1,368.9K
10:25 1,536.62 1,536.62 1,535.85 1,535.85 1,135.1K
10:26 1,535.69 1,536.15 1,535.69 1,536.14 4,527.1K
10:27 1,536.13 1,536.24 1,536.01 1,536.24 1,658.5K
10:28 1,536.39 1,536.39 1,536.02 1,536.02 2,961.1K
10:29 1,536.08 1,536.28 1,536.08 1,536.28 1,052.5K
10:30 1,536.45 1,536.45 1,536.39 1,536.45 485.3K
10:31 1,536.50 1,536.73 1,536.50 1,536.65 1,234.1K
10:32 1,536.65 1,536.68 1,536.42 1,536.42 775.3K
10:33 1,536.08 1,536.35 1,536.08 1,536.22 1,549.5K
10:34 1,536.21 1,536.21 1,535.33 1,535.36 3,769.7K
10:35 1,535.08 1,535.08 1,534.84 1,534.84 2,119.2K
10:36 1,535.07 1,535.31 1,535.03 1,535.03 1,605.2K
10:37 1,534.96 1,535.20 1,534.96 1,535.20 1,031.9K
10:38 1,534.74 1,534.80 1,534.25 1,534.25 2,742.0K
10:39 1,534.08 1,534.27 1,534.00 1,534.00 2,264.4K
10:40 1,534.12 1,534.12 1,533.78 1,533.78 1,354.7K
10:41 1,533.82 1,533.83 1,533.70 1,533.70 842.8K
10:42 1,533.60 1,533.77 1,533.57 1,533.57 2,167.1K
10:43 1,533.63 1,533.91 1,533.42 1,533.91 1,278.2K
10:44 1,533.86 1,533.86 1,533.66 1,533.79 1,477.3K
10:45 1,533.79 1,533.88 1,533.59 1,533.67 1,612.9K
10:46 1,533.61 1,533.61 1,533.21 1,533.31 4,948.6K
10:47 1,533.04 1,533.38 1,533.02 1,533.38 3,049.7K
10:48 1,533.40 1,533.40 1,532.82 1,532.87 2,646.4K
10:49 1,532.92 1,533.53 1,532.92 1,533.53 1,691.2K
10:50 1,533.53 1,533.67 1,533.53 1,533.67 765.7K
10:51 1,533.90 1,534.13 1,533.90 1,533.99 1,295.8K
10:52 1,534.01 1,534.01 1,533.87 1,533.91 1,811.2K
10:53 1,533.94 1,533.94 1,533.69 1,533.90 388.5K
10:54 1,533.87 1,533.87 1,533.30 1,533.30 1,353.5K
10:55 1,533.37 1,533.40 1,533.28 1,533.31 2,175.8K
10:56 1,533.17 1,533.17 1,532.91 1,532.91 2,741.5K
10:57 1,532.83 1,532.90 1,532.69 1,532.69 14,295.9K
10:58 1,532.81 1,532.90 1,532.41 1,532.41 2,055.1K
10:59 1,532.25 1,532.25 1,531.05 1,531.05 8,016.0K
11:00 1,530.90 1,530.90 1,530.59 1,530.59 3,079.4K
11:01 1,530.71 1,530.91 1,530.66 1,530.66 1,959.8K
11:02 1,530.80 1,530.80 1,530.27 1,530.62 2,364.7K
11:03 1,530.09 1,530.31 1,530.09 1,530.09 3,103.5K
11:04 1,530.02 1,530.02 1,529.51 1,529.77 5,118.8K
11:05 1,529.83 1,529.85 1,529.81 1,529.85 3,085.3K
11:06 1,530.04 1,530.04 1,529.79 1,530.02 6,430.4K
11:07 1,530.19 1,530.19 1,529.36 1,529.36 3,102.0K
11:08 1,529.46 1,529.46 1,528.52 1,528.52 6,840.8K
11:09 1,528.53 1,528.53 1,528.35 1,528.35 7,282.4K
11:10 1,528.23 1,528.24 1,527.93 1,527.93 2,244.1K
11:11 1,527.83 1,527.95 1,527.62 1,527.62 2,968.9K
11:12 1,527.29 1,527.76 1,527.29 1,527.65 9,833.6K
11:13 1,527.48 1,527.80 1,527.48 1,527.80 3,876.7K
11:14 1,527.64 1,527.69 1,527.60 1,527.62 5,228.3K
11:15 1,527.73 1,527.73 1,527.31 1,527.37 5,085.9K
11:16 1,527.24 1,527.49 1,527.24 1,527.31 1,574.2K
11:17 1,527.03 1,527.46 1,527.03 1,527.46 4,463.4K
11:18 1,527.23 1,527.23 1,526.95 1,526.95 3,487.0K
11:19 1,527.09 1,527.92 1,527.09 1,527.92 10,735.4K
11:20 1,527.96 1,528.55 1,527.79 1,528.55 8,952.7K
11:21 1,528.58 1,528.79 1,528.52 1,528.52 1,677.6K
11:22 1,528.60 1,528.70 1,528.38 1,528.66 2,931.3K
11:23 1,528.80 1,528.80 1,528.31 1,528.37 5,517.9K
11:24 1,528.33 1,528.65 1,528.13 1,528.28 4,597.1K
11:25 1,528.39 1,528.39 1,527.21 1,527.21 3,032.1K
11:26 1,527.39 1,527.39 1,527.36 1,527.36 1,700.6K
11:27 1,527.24 1,527.24 1,526.46 1,526.57 4,615.7K
11:28 1,526.41 1,526.51 1,526.06 1,526.06 6,073.3K
11:29 1,526.13 1,527.02 1,525.97 1,527.02 9,003.0K
11:30 1,526.69 1,527.50 1,526.69 1,527.22 6,322.1K
11:31 1,527.27 1,527.27 1,526.83 1,527.27 5,471.7K
11:32 1,527.84 1,527.85 1,527.54 1,527.54 3,262.6K
11:33 1,527.49 1,527.60 1,527.49 1,527.51 1,743.2K
11:34 1,527.61 1,527.61 1,527.39 1,527.45 1,464.3K
11:35 1,527.67 1,528.02 1,527.67 1,528.02 656.5K
11:36 1,527.81 1,527.81 1,527.26 1,527.69 1,302.4K
11:37 1,527.50 1,528.03 1,527.50 1,528.03 4,556.4K
11:38 1,528.04 1,528.66 1,528.04 1,528.66 4,328.5K
11:39 1,528.77 1,528.77 1,528.50 1,528.69 4,033.8K
11:40 1,528.70 1,528.98 1,528.52 1,528.98 3,172.7K
11:41 1,529.01 1,529.01 1,528.79 1,528.79 2,837.1K
11:42 1,528.86 1,528.93 1,528.64 1,528.64 2,904.2K
11:43 1,528.87 1,528.87 1,528.48 1,528.48 1,022.1K
11:44 1,528.34 1,528.36 1,528.25 1,528.35 3,212.7K
11:45 1,528.44 1,528.52 1,528.44 1,528.52 578.4K
11:46 1,528.24 1,528.24 1,528.03 1,528.04 31,607.7K
11:47 1,527.75 1,528.54 1,527.75 1,528.54 8,853.2K
11:48 1,528.90 1,528.90 1,528.69 1,528.69 5,544.8K
11:49 1,528.52 1,528.69 1,528.52 1,528.67 1,445.2K
11:50 1,528.99 1,529.00 1,528.70 1,529.00 1,738.5K
11:51 1,528.97 1,529.19 1,528.94 1,529.17 1,338.6K
11:52 1,529.06 1,529.06 1,528.92 1,528.92 1,547.2K
11:53 1,529.05 1,529.15 1,528.90 1,529.15 1,328.5K
11:54 1,529.32 1,529.32 1,528.95 1,528.95 1,109.8K
11:55 1,529.09 1,529.20 1,528.88 1,529.20 1,473.1K
11:56 1,529.24 1,529.25 1,529.01 1,529.05 1,344.1K
11:57 1,529.01 1,529.11 1,529.01 1,529.08 855.2K
11:58 1,529.11 1,529.31 1,529.04 1,529.31 1,122.3K
11:59 1,529.52 1,529.52 1,528.81 1,528.81 1,690.2K
12:00 1,528.86 1,528.86 1,528.62 1,528.62 1,372.2K
12:01 1,528.61 1,528.91 1,528.61 1,528.88 1,589.4K
12:02 1,528.96 1,529.14 1,528.96 1,529.14 1,282.8K
12:03 1,529.10 1,529.38 1,529.10 1,529.38 691.5K
12:04 1,529.32 1,529.53 1,529.32 1,529.53 1,068.4K
12:05 1,529.31 1,529.31 1,529.11 1,529.11 1,793.7K
12:06 1,528.73 1,528.87 1,528.66 1,528.87 399.4K
12:07 1,528.95 1,529.11 1,528.95 1,528.98 1,189.3K
12:08 1,528.95 1,529.32 1,528.95 1,529.22 2,768.3K
12:09 1,529.31 1,529.48 1,529.25 1,529.26 1,815.7K
12:10 1,529.30 1,529.56 1,529.30 1,529.56 704.4K
12:11 1,529.54 1,529.64 1,529.23 1,529.23 1,312.4K
12:12 1,529.13 1,529.30 1,529.13 1,529.30 893.0K
12:13 1,529.41 1,529.49 1,529.31 1,529.31 394.5K
12:14 1,529.15 1,529.16 1,529.00 1,529.12 8,760.4K
12:15 1,529.25 1,529.38 1,529.21 1,529.38 761.8K
12:16 1,529.20 1,529.20 1,528.85 1,528.86 1,236.4K
12:17 1,528.97 1,528.97 1,528.82 1,528.82 1,318.2K
12:18 1,528.86 1,529.27 1,528.86 1,529.07 1,617.5K
12:19 1,528.79 1,528.87 1,528.47 1,528.87 2,403.6K
12:20 1,529.03 1,529.03 1,528.88 1,528.92 606.4K
12:21 1,528.85 1,529.09 1,528.83 1,529.09 1,699.2K
12:22 1,529.11 1,529.39 1,528.86 1,529.37 237.9K
12:23 1,529.21 1,529.26 1,529.05 1,529.25 1,500.3K
12:24 1,529.28 1,529.34 1,529.26 1,529.33 802.9K
12:25 1,529.59 1,529.84 1,529.55 1,529.84 1,035.8K
12:26 1,529.99 1,529.99 1,529.87 1,529.87 1,986.2K
12:27 1,529.62 1,530.03 1,529.54 1,529.86 1,078.0K
12:28 1,529.92 1,529.92 1,529.57 1,529.57 5,680.8K
12:29 1,529.54 1,530.11 1,529.54 1,530.11 1,515.2K
12:30 1,530.27 1,530.61 1,530.27 1,530.53 4,576.9K
12:31 1,532.20 1,532.89 1,532.20 1,532.82 10,221.4K
12:32 1,532.96 1,532.96 1,532.74 1,532.93 5,635.9K
12:33 1,532.80 1,532.80 1,532.61 1,532.78 1,684.0K
12:34 1,532.53 1,533.04 1,532.53 1,532.92 1,348.5K
12:35 1,533.35 1,533.71 1,533.35 1,533.59 3,025.7K
12:36 1,533.52 1,533.59 1,533.51 1,533.51 5,160.9K
12:37 1,533.70 1,533.70 1,533.42 1,533.48 2,554.1K
12:38 1,533.43 1,533.51 1,533.42 1,533.42 3,106.1K
12:39 1,533.19 1,534.07 1,533.19 1,534.07 6,033.5K
12:40 1,534.03 1,534.08 1,534.02 1,534.08 1,150.1K
12:41 1,533.95 1,533.95 1,533.81 1,533.81 727.9K
12:42 1,533.87 1,535.68 1,533.87 1,535.67 8,909.8K
12:43 1,535.64 1,535.69 1,535.43 1,535.59 2,467.8K
12:44 1,535.40 1,535.40 1,534.83 1,534.83 4,191.2K
12:45 1,534.63 1,535.25 1,534.63 1,535.25 2,715.2K
12:46 1,535.31 1,535.34 1,534.79 1,534.79 938.3K
12:47 1,534.71 1,534.79 1,534.43 1,534.79 3,080.5K
12:48 1,534.61 1,534.75 1,534.61 1,534.70 871.9K
12:49 1,534.43 1,534.43 1,533.65 1,533.65 2,087.6K
12:50 1,533.51 1,534.15 1,533.51 1,534.12 3,858.4K
12:51 1,534.39 1,534.50 1,534.26 1,534.50 1,860.0K
12:52 1,534.48 1,534.53 1,534.19 1,534.53 3,567.5K
12:53 1,534.70 1,534.78 1,534.43 1,534.43 5,861.4K
12:54 1,534.54 1,535.09 1,534.54 1,535.09 1,550.5K
12:55 1,535.21 1,535.82 1,535.21 1,535.45 7,836.5K
12:56 1,535.49 1,535.87 1,535.49 1,535.87 4,728.5K
12:57 1,535.72 1,536.02 1,535.72 1,536.02 726.9K
12:58 1,536.14 1,536.22 1,536.10 1,536.10 882.2K
12:59 1,535.98 1,535.98 1,535.83 1,535.86 505.0K
13:00 1,535.92 1,536.28 1,535.92 1,536.28 1,901.1K
13:01 1,536.04 1,536.15 1,535.95 1,535.95 2,066.8K
13:02 1,536.11 1,536.18 1,535.96 1,536.18 1,463.1K
13:03 1,536.04 1,536.04 1,535.99 1,536.04 563.6K
13:04 1,535.94 1,535.94 1,535.71 1,535.89 1,932.8K
13:05 1,536.04 1,536.14 1,535.87 1,535.99 1,515.2K
13:06 1,536.09 1,536.44 1,535.95 1,536.30 3,422.0K
13:07 1,536.37 1,536.38 1,536.15 1,536.15 3,276.7K
13:08 1,536.07 1,536.09 1,536.00 1,536.00 474.4K
13:09 1,536.00 1,536.60 1,536.00 1,536.60 855.1K
13:10 1,536.65 1,536.65 1,536.26 1,536.26 1,364.0K
13:11 1,536.22 1,536.63 1,536.22 1,536.60 1,205.9K
13:12 1,536.60 1,536.60 1,536.41 1,536.41 779.5K
13:13 1,536.46 1,536.72 1,536.46 1,536.57 793.5K
13:14 1,536.73 1,536.78 1,536.54 1,536.78 1,250.1K
13:15 1,536.92 1,537.28 1,536.86 1,537.23 4,996.4K
13:16 1,537.33 1,537.41 1,537.25 1,537.25 813.2K
13:17 1,537.43 1,537.70 1,537.39 1,537.70 1,672.8K
13:18 1,537.57 1,537.69 1,537.48 1,537.51 906.7K
13:19 1,537.45 1,537.50 1,537.20 1,537.50 1,221.0K
13:20 1,537.57 1,537.78 1,537.57 1,537.78 2,745.9K
13:21 1,537.66 1,538.02 1,537.66 1,537.99 2,796.0K
13:22 1,538.24 1,538.38 1,538.19 1,538.38 4,630.1K
13:23 1,538.38 1,538.38 1,538.18 1,538.18 1,034.9K
13:24 1,538.02 1,538.30 1,538.02 1,538.20 859.2K
13:25 1,538.31 1,538.44 1,538.31 1,538.44 1,394.3K
13:26 1,538.78 1,539.24 1,538.78 1,539.24 2,535.1K
13:27 1,539.24 1,539.24 1,538.88 1,539.04 3,162.4K
13:28 1,538.77 1,538.84 1,538.69 1,538.69 857.8K
13:29 1,538.43 1,538.56 1,538.43 1,538.56 366.0K
13:30 1,538.48 1,538.68 1,538.48 1,538.60 213.6K
13:31 1,538.59 1,538.63 1,538.56 1,538.56 663.5K
13:32 1,538.53 1,538.66 1,538.44 1,538.61 859.2K
13:33 1,538.63 1,538.63 1,538.03 1,538.03 981.3K
13:34 1,538.04 1,538.52 1,538.04 1,538.52 1,408.8K
13:35 1,538.42 1,538.83 1,538.42 1,538.83 480.5K
13:36 1,538.90 1,538.99 1,538.86 1,538.86 442.5K
13:37 1,538.80 1,538.80 1,538.26 1,538.26 1,607.4K
13:38 1,538.14 1,538.42 1,537.93 1,538.39 2,186.3K
13:39 1,538.37 1,538.37 1,538.23 1,538.23 2,645.2K
13:40 1,538.34 1,538.36 1,538.10 1,538.14 1,041.2K
13:41 1,538.28 1,538.44 1,538.28 1,538.44 714.4K
13:42 1,538.59 1,538.59 1,538.47 1,538.47 537.5K
13:43 1,538.63 1,538.63 1,538.19 1,538.27 2,172.2K
13:44 1,538.12 1,538.12 1,537.81 1,537.89 1,188.2K
13:45 1,538.02 1,538.02 1,537.67 1,537.89 858.4K
13:46 1,537.99 1,538.48 1,537.99 1,538.14 511.0K
13:47 1,538.31 1,538.52 1,538.31 1,538.52 1,162.8K
13:48 1,538.65 1,538.80 1,538.56 1,538.80 770.5K
13:49 1,538.71 1,538.94 1,538.67 1,538.94 1,301.3K
13:50 1,538.88 1,539.57 1,538.88 1,539.57 2,040.0K
13:51 1,539.15 1,539.31 1,539.15 1,539.30 577.6K
13:52 1,539.22 1,539.35 1,539.12 1,539.35 437.1K
13:53 1,539.36 1,539.36 1,539.23 1,539.23 405.9K
13:54 1,539.20 1,539.30 1,539.18 1,539.23 744.4K
13:55 1,539.01 1,539.11 1,538.74 1,538.74 648.9K
13:56 1,539.03 1,539.16 1,538.90 1,539.10 1,091.0K
13:57 1,539.29 1,539.29 1,538.89 1,538.89 937.5K
13:58 1,539.04 1,539.16 1,539.03 1,539.06 520.5K
13:59 1,539.16 1,539.29 1,539.16 1,539.29 908.7K
14:00 1,539.26 1,539.34 1,539.14 1,539.34 1,018.0K
14:01 1,539.19 1,539.19 1,538.67 1,538.67 2,248.6K
14:02 1,538.89 1,539.09 1,538.89 1,539.09 866.3K
14:03 1,539.13 1,539.23 1,538.93 1,539.20 1,346.5K
14:04 1,538.75 1,538.75 1,538.58 1,538.58 1,945.8K
14:05 1,538.78 1,539.43 1,538.78 1,539.43 2,913.9K
14:06 1,539.62 1,539.62 1,539.40 1,539.42 3,189.8K
14:07 1,539.43 1,539.77 1,539.43 1,539.57 2,011.0K
14:08 1,539.89 1,540.21 1,539.89 1,540.10 1,970.0K
14:09 1,539.84 1,540.01 1,539.62 1,539.62 2,000.5K
14:10 1,539.51 1,539.58 1,539.16 1,539.16 5,111.9K
14:11 1,539.10 1,539.20 1,539.10 1,539.12 1,403.0K
14:12 1,539.05 1,539.26 1,539.05 1,539.19 1,353.4K
14:13 1,539.41 1,539.41 1,539.23 1,539.23 1,568.0K
14:14 1,539.21 1,539.25 1,539.16 1,539.23 1,481.1K
14:15 1,539.12 1,539.12 1,538.83 1,538.87 702.3K
14:16 1,538.93 1,539.21 1,538.93 1,539.21 980.3K
14:17 1,539.24 1,539.46 1,539.23 1,539.46 2,591.5K
14:18 1,539.38 1,539.46 1,539.38 1,539.38 821.8K
14:19 1,539.37 1,539.37 1,538.54 1,538.95 1,169.6K
14:20 1,539.03 1,539.07 1,538.98 1,539.02 1,280.0K
14:21 1,539.10 1,539.10 1,538.73 1,538.73 1,285.0K
14:22 1,538.73 1,538.99 1,538.73 1,538.99 462.2K
14:23 1,538.91 1,538.99 1,538.79 1,538.99 613.0K
14:24 1,539.21 1,539.21 1,538.68 1,538.68 1,314.0K
14:25 1,538.83 1,538.83 1,538.62 1,538.62 585.9K
14:26 1,538.89 1,538.92 1,538.77 1,538.92 750.6K
14:27 1,539.09 1,539.35 1,539.09 1,539.26 1,145.8K
14:28 1,538.98 1,539.22 1,538.98 1,538.98 837.3K
14:29 1,539.07 1,539.27 1,538.91 1,538.91 612.8K
14:30 1,538.99 1,539.04 1,538.67 1,538.77 1,269.2K
14:31 1,539.17 1,539.34 1,539.05 1,539.05 1,044.2K
14:32 1,539.04 1,539.10 1,538.57 1,538.57 695.9K
14:33 1,538.97 1,538.98 1,538.88 1,538.88 939.4K
14:34 1,538.83 1,538.90 1,538.83 1,538.90 851.9K
14:35 1,538.83 1,538.88 1,538.65 1,538.75 553.2K
14:36 1,538.81 1,539.38 1,538.81 1,539.38 1,254.9K
14:37 1,539.35 1,539.50 1,539.34 1,539.50 706.2K
14:38 1,539.61 1,539.86 1,539.58 1,539.86 1,798.1K
14:39 1,539.45 1,539.45 1,539.39 1,539.42 1,306.6K
14:40 1,539.44 1,539.58 1,539.44 1,539.58 1,090.2K
14:41 1,539.61 1,539.86 1,539.61 1,539.66 967.2K
14:42 1,539.55 1,539.55 1,539.40 1,539.50 2,113.3K
14:43 1,539.36 1,539.63 1,539.36 1,539.48 812.2K
14:44 1,539.52 1,539.53 1,539.44 1,539.53 892.0K
14:45 1,539.55 1,539.89 1,539.55 1,539.89 13,068.0K
14:46 1,539.89 1,539.89 1,539.45 1,539.45 547.8K
14:47 1,539.59 1,539.76 1,539.59 1,539.76 500.6K
14:48 1,539.79 1,539.88 1,539.74 1,539.88 1,625.0K
14:49 1,539.82 1,539.82 1,539.41 1,539.75 1,631.4K
14:50 1,539.56 1,539.58 1,539.20 1,539.58 3,592.1K
14:51 1,539.52 1,539.52 1,539.46 1,539.48 591.0K
14:52 1,539.49 1,539.49 1,539.00 1,539.24 1,748.5K
14:53 1,539.24 1,539.75 1,539.24 1,539.75 2,099.7K
14:54 1,539.90 1,540.18 1,539.90 1,540.00 2,802.1K
14:55 1,540.31 1,540.42 1,540.30 1,540.30 2,895.8K
14:56 1,539.91 1,539.96 1,539.69 1,539.69 7,777.3K
14:57 1,539.50 1,539.50 1,539.11 1,539.34 5,438.0K
14:58 1,539.16 1,539.28 1,538.87 1,538.87 4,710.9K
14:59 1,538.43 1,538.72 1,538.43 1,538.49 3,358.4K
15:00 1,538.38 1,538.38 1,538.16 1,538.37 5,003.6K
15:01 1,538.15 1,538.40 1,538.09 1,538.40 4,510.5K
15:02 1,538.67 1,538.67 1,538.31 1,538.33 1,494.5K
15:03 1,538.31 1,538.31 1,538.20 1,538.23 1,121.3K
15:04 1,538.43 1,538.67 1,538.43 1,538.57 1,534.3K
15:05 1,538.58 1,538.82 1,538.58 1,538.61 1,269.3K
15:06 1,538.47 1,538.56 1,538.22 1,538.39 727.4K
15:07 1,538.25 1,538.33 1,538.08 1,538.33 5,693.8K
15:08 1,538.41 1,538.55 1,538.35 1,538.55 1,185.3K
15:09 1,538.42 1,538.64 1,538.42 1,538.42 402.2K
15:10 1,538.73 1,539.27 1,538.73 1,539.27 1,694.2K
15:11 1,539.13 1,539.13 1,539.03 1,539.03 2,536.7K
15:12 1,538.94 1,538.94 1,538.73 1,538.73 489.1K
15:13 1,538.69 1,538.69 1,538.42 1,538.45 1,185.4K
15:14 1,538.74 1,538.81 1,538.74 1,538.76 3,323.2K
15:15 1,539.10 1,539.78 1,539.10 1,539.64 2,123.5K
15:16 1,539.68 1,539.90 1,539.68 1,539.87 496.6K
15:17 1,539.92 1,539.92 1,539.24 1,539.24 1,071.3K
15:18 1,539.23 1,540.00 1,539.23 1,540.00 6,076.0K
15:19 1,539.98 1,540.00 1,539.76 1,540.00 5,093.3K
15:20 1,539.74 1,540.10 1,539.74 1,540.10 1,140.9K
15:21 1,540.01 1,540.01 1,539.78 1,539.78 1,380.2K
15:22 1,539.82 1,539.90 1,539.68 1,539.68 2,155.3K
15:23 1,539.37 1,539.81 1,539.37 1,539.72 2,302.4K
15:24 1,540.09 1,540.09 1,539.94 1,539.94 4,148.0K
15:25 1,539.97 1,540.48 1,539.97 1,540.48 5,280.2K
15:26 1,540.66 1,541.14 1,540.66 1,540.98 3,258.5K
15:27 1,540.92 1,541.18 1,540.92 1,541.16 3,002.7K
15:28 1,540.90 1,541.11 1,540.90 1,541.11 3,133.2K
15:29 1,541.04 1,541.43 1,541.04 1,541.43 319.7K
15:30 1,541.47 1,541.59 1,541.29 1,541.32 4,177.8K
15:31 1,541.18 1,541.34 1,540.96 1,540.96 1,750.3K
15:32 1,541.01 1,541.09 1,541.01 1,541.09 1,279.9K
15:33 1,541.20 1,541.39 1,541.09 1,541.32 4,455.0K
15:34 1,541.22 1,541.22 1,540.90 1,540.94 986.5K
15:35 1,540.92 1,541.21 1,540.92 1,541.21 2,048.7K
15:36 1,541.11 1,541.23 1,541.07 1,541.07 916.6K
15:37 1,541.18 1,541.36 1,541.18 1,541.36 1,706.2K
15:38 1,541.39 1,541.46 1,541.39 1,541.41 1,982.2K
15:39 1,541.68 1,541.74 1,541.62 1,541.70 1,662.4K
15:40 1,541.73 1,542.00 1,541.60 1,541.64 2,126.2K
15:41 1,541.74 1,541.74 1,541.42 1,541.48 4,773.9K
15:42 1,541.50 1,541.50 1,541.19 1,541.19 951.1K
15:43 1,541.13 1,541.13 1,540.99 1,541.05 1,095.7K
15:44 1,541.11 1,541.53 1,541.11 1,541.53 4,340.3K
15:45 1,541.54 1,541.67 1,541.54 1,541.63 1,232.6K
15:46 1,541.61 1,541.61 1,541.19 1,541.19 2,533.0K
15:47 1,541.20 1,541.20 1,541.01 1,541.06 439.2K
15:48 1,541.43 1,541.61 1,541.43 1,541.61 3,454.1K
15:49 1,541.53 1,541.53 1,541.21 1,541.21 1,140.4K
15:50 1,541.27 1,541.27 1,540.58 1,540.58 1,921.4K
15:51 1,540.39 1,540.58 1,540.38 1,540.38 2,638.0K
15:52 1,540.32 1,540.36 1,540.15 1,540.15 884.6K
15:53 1,540.04 1,540.30 1,540.04 1,540.30 2,322.5K
15:54 1,540.48 1,540.48 1,540.40 1,540.40 317.6K
15:55 1,540.26 1,540.68 1,540.09 1,540.09 1,104.1K
15:56 1,540.22 1,540.26 1,540.10 1,540.10 757.1K
15:57 1,540.25 1,540.37 1,540.11 1,540.37 1,136.7K
15:58 1,540.16 1,540.54 1,540.16 1,540.54 2,151.2K
15:59 1,540.16 1,540.46 1,540.09 1,540.46 1,843.3K
16:00 1,540.21 1,540.42 1,540.21 1,540.42 4,776.6K
16:01 1,540.30 1,540.40 1,540.26 1,540.40 572.2K
16:02 1,540.29 1,540.38 1,540.24 1,540.38 445.8K
16:03 1,540.36 1,540.50 1,540.36 1,540.50 290.0K
16:04 1,540.32 1,540.32 1,539.91 1,540.01 609.7K
16:05 1,539.92 1,539.98 1,539.82 1,539.98 1,894.5K
16:06 1,539.95 1,540.20 1,539.95 1,540.20 2,923.3K
16:07 1,539.81 1,539.95 1,539.81 1,539.90 514.5K
16:08 1,539.75 1,539.88 1,539.50 1,539.50 2,064.3K
16:09 1,539.62 1,539.82 1,539.58 1,539.82 1,188.5K
16:10 1,540.12 1,540.12 1,539.85 1,540.09 679.8K
16:11 1,540.23 1,540.62 1,540.23 1,540.62 2,248.2K
16:12 1,540.80 1,540.80 1,540.72 1,540.74 2,090.6K
16:13 1,540.88 1,541.17 1,540.88 1,541.17 983.6K
16:14 1,541.19 1,541.31 1,541.19 1,541.27 1,656.4K
16:15 1,541.26 1,541.39 1,541.24 1,541.39 1,680.3K
16:16 1,541.24 1,541.24 1,540.97 1,540.97 561.9K
16:17 1,540.82 1,540.82 1,540.61 1,540.77 2,204.2K
16:18 1,540.59 1,540.93 1,540.46 1,540.46 1,581.8K
16:19 1,540.49 1,540.88 1,540.49 1,540.88 299.8K
16:20 1,540.83 1,540.94 1,540.83 1,540.94 650.9K
16:21 1,540.62 1,541.32 1,540.62 1,541.32 2,279.4K
16:22 1,541.27 1,541.55 1,541.27 1,541.42 1,241.0K
16:23 1,541.25 1,541.46 1,541.25 1,541.34 1,258.3K
16:24 1,541.36 1,541.40 1,541.30 1,541.40 1,369.3K
16:25 1,541.24 1,541.29 1,541.24 1,541.24 1,840.5K
16:26 1,541.44 1,541.54 1,541.31 1,541.31 3,116.6K
16:27 1,541.37 1,541.69 1,541.37 1,541.50 2,060.0K
16:28 1,541.48 1,541.94 1,541.48 1,541.92 1,254.1K
16:29 1,541.57 1,541.66 1,541.55 1,541.66 1,182.5K
16:30 1,541.77 1,541.77 1,541.42 1,541.67 2,682.5K
16:31 1,541.82 1,542.16 1,541.82 1,542.16 2,417.2K
16:32 1,542.28 1,542.36 1,542.12 1,542.36 1,152.4K
16:33 1,542.17 1,542.17 1,542.01 1,542.01 1,094.8K
16:34 1,542.13 1,542.18 1,542.10 1,542.18 863.0K
16:35 1,542.18 1,542.22 1,542.18 1,542.18 479.1K
16:36 1,541.92 1,542.23 1,541.92 1,542.23 1,448.0K
16:37 1,542.23 1,542.44 1,542.23 1,542.33 662.1K
16:38 1,542.29 1,542.36 1,542.29 1,542.33 609.6K
16:39 1,542.51 1,542.51 1,542.29 1,542.38 1,311.3K
16:40 1,542.56 1,542.78 1,542.56 1,542.78 3,329.1K
16:41 1,542.83 1,542.86 1,542.68 1,542.68 2,180.8K
16:42 1,542.52 1,542.80 1,542.47 1,542.80 712.3K
16:43 1,542.76 1,542.76 1,542.56 1,542.56 687.9K
16:44 1,542.68 1,542.93 1,542.68 1,542.93 836.7K
16:45 1,542.73 1,542.85 1,542.73 1,542.85 685.0K
16:46 1,542.85 1,542.85 1,542.64 1,542.71 547.0K
16:47 1,542.70 1,542.92 1,542.70 1,542.79 2,620.5K
16:48 1,542.71 1,542.71 1,542.42 1,542.42 648.6K
16:49 1,541.89 1,542.28 1,541.89 1,542.28 2,889.7K
16:50 1,542.31 1,542.41 1,542.30 1,542.37 1,216.5K
16:51 1,542.43 1,543.07 1,542.43 1,543.07 1,612.4K
16:52 1,543.11 1,543.13 1,542.52 1,542.52 1,509.8K
16:53 1,542.37 1,542.60 1,542.37 1,542.60 2,389.6K
16:54 1,542.56 1,542.56 1,542.18 1,542.18 1,396.8K
16:55 1,542.37 1,542.37 1,542.15 1,542.30 1,312.7K
16:56 1,542.55 1,542.55 1,542.44 1,542.50 1,312.9K
16:57 1,542.33 1,542.60 1,542.33 1,542.60 781.4K
16:58 1,542.28 1,542.52 1,542.25 1,542.48 1,772.8K
16:59 1,542.52 1,542.52 1,542.18 1,542.35 786.4K
17:00 1,542.54 1,542.54 1,542.16 1,542.16 1,348.9K
17:01 1,542.15 1,542.23 1,541.86 1,541.86 6,673.1K
17:02 1,541.47 1,541.77 1,541.47 1,541.77 2,289.4K
17:03 1,541.78 1,541.97 1,541.71 1,541.71 2,198.2K
17:04 1,541.88 1,542.46 1,541.79 1,542.46 2,552.8K
17:05 1,542.06 1,542.06 1,541.77 1,541.77 1,499.8K
17:06 1,541.74 1,541.87 1,541.69 1,541.69 4,219.6K
17:07 1,541.89 1,541.89 1,541.64 1,541.71 855.1K
17:08 1,541.84 1,541.84 1,541.41 1,541.41 768.2K
17:09 1,541.55 1,541.92 1,541.55 1,541.92 4,216.2K
17:10 1,541.71 1,541.71 1,541.46 1,541.49 1,555.8K
17:11 1,541.32 1,541.64 1,541.32 1,541.43 4,532.5K
17:12 1,541.44 1,541.44 1,541.35 1,541.35 871.6K
17:13 1,541.25 1,541.25 1,540.81 1,541.02 1,238.4K
17:14 1,540.88 1,540.96 1,540.88 1,540.96 811.9K
17:15 1,540.88 1,540.93 1,540.75 1,540.76 1,443.3K
17:16 1,540.74 1,540.74 1,540.26 1,540.26 1,199.5K
17:17 1,540.13 1,540.13 1,539.84 1,539.84 2,166.1K
17:18 1,540.13 1,540.19 1,540.13 1,540.19 1,226.3K
17:19 1,539.94 1,539.94 1,539.62 1,539.67 1,719.6K
17:20 1,539.84 1,539.87 1,539.62 1,539.87 594.1K
17:21 1,539.82 1,539.82 1,539.69 1,539.69 438.0K
17:22 1,539.67 1,539.82 1,539.41 1,539.44 781.4K
17:23 1,539.48 1,539.57 1,539.45 1,539.50 936.3K
17:24 1,539.45 1,539.48 1,539.42 1,539.48 330.9K
17:25 1,539.48 1,539.48 1,539.28 1,539.28 610.9K
17:26 1,539.57 1,539.61 1,539.42 1,539.61 297.2K
17:27 1,539.23 1,539.48 1,539.11 1,539.48 505.1K
17:28 1,539.53 1,539.66 1,539.32 1,539.66 1,455.1K
17:29 1,539.46 1,539.46 1,538.86 1,538.86 793.0K
17:30 1,538.12 1,538.15 1,538.03 1,538.15 1,974.6K
17:31 1,538.26 1,538.56 1,538.26 1,538.56 388.9K
17:32 1,538.70 1,538.73 1,538.60 1,538.69 204.7K
17:33 1,538.66 1,538.66 1,538.40 1,538.61 816.0K
17:34 1,538.44 1,538.50 1,538.27 1,538.27 884.7K
17:35 1,538.22 1,538.22 1,538.03 1,538.03 1,241.7K
17:36 1,538.18 1,538.24 1,538.18 1,538.24 1,002.9K
17:37 1,538.11 1,538.30 1,537.97 1,537.99 1,533.5K
17:38 1,538.12 1,538.22 1,537.91 1,537.91 3,979.6K
17:39 1,537.67 1,537.98 1,537.67 1,537.98 1,496.9K
17:40 1,538.02 1,538.02 1,537.73 1,537.74 1,234.1K
17:41 1,537.95 1,538.09 1,537.82 1,538.09 1,423.7K
17:42 1,537.95 1,538.49 1,537.95 1,538.49 915.3K
17:43 1,538.55 1,538.64 1,538.48 1,538.60 398.6K
17:44 1,538.64 1,538.76 1,538.47 1,538.50 649.5K
17:45 1,538.61 1,538.66 1,538.56 1,538.66 431.1K
17:46 1,538.66 1,538.66 1,538.54 1,538.54 590.8K
17:47 1,538.85 1,538.91 1,538.27 1,538.27 4,522.7K
17:48 1,538.31 1,538.60 1,538.31 1,538.60 925.5K
17:49 1,538.51 1,538.51 1,538.40 1,538.50 391.9K
17:50 1,538.40 1,538.67 1,538.37 1,538.67 291.6K
17:51 1,538.55 1,538.71 1,538.54 1,538.54 593.3K
17:52 1,538.60 1,538.60 1,538.32 1,538.32 1,303.4K
17:53 1,538.46 1,538.48 1,538.24 1,538.24 735.6K
17:54 1,538.36 1,538.53 1,538.36 1,538.53 232.5K
17:55 1,538.53 1,538.56 1,538.53 1,538.53 470.7K
17:56 1,538.44 1,538.65 1,538.40 1,538.40 351.3K
17:57 1,538.46 1,538.75 1,538.46 1,538.72 315.7K
17:58 1,538.72 1,538.72 1,538.54 1,538.61 513.5K
17:59 1,538.34 1,538.35 1,538.26 1,538.35 1,079.6K
18:00 1,538.45 1,538.59 1,538.44 1,538.44 242.5K
18:01 1,538.50 1,538.55 1,538.46 1,538.46 659.8K
18:02 1,538.52 1,538.62 1,538.44 1,538.62 1,254.8K
18:03 1,538.54 1,538.57 1,538.23 1,538.23 1,674.4K
18:04 1,538.28 1,538.40 1,538.27 1,538.40 371.6K
18:05 1,538.42 1,538.83 1,538.42 1,538.76 627.6K
18:06 1,538.57 1,538.70 1,538.57 1,538.64 374.7K
18:07 1,538.44 1,538.73 1,538.44 1,538.73 267.0K
18:08 1,538.57 1,538.73 1,538.57 1,538.65 549.8K
18:09 1,538.72 1,538.75 1,538.65 1,538.65 176.1K
18:10 1,538.75 1,538.78 1,538.75 1,538.78 157.8K
18:11 1,538.76 1,538.76 1,538.62 1,538.63 494.5K
18:12 1,538.87 1,538.87 1,538.36 1,538.36 634.0K
18:13 1,538.36 1,539.15 1,538.36 1,538.98 1,552.0K
18:14 1,539.12 1,539.19 1,539.12 1,539.19 88.1K
18:15 1,539.25 1,539.40 1,539.25 1,539.26 340.7K
18:16 1,539.26 1,539.37 1,539.21 1,539.21 351.6K
18:17 1,539.33 1,539.40 1,539.00 1,539.12 1,262.5K
18:18 1,539.15 1,539.36 1,538.99 1,539.36 387.7K
18:19 1,539.12 1,539.24 1,538.84 1,539.03 1,150.3K
18:20 1,539.33 1,539.47 1,539.25 1,539.28 1,245.2K
18:21 1,539.52 1,539.52 1,538.86 1,539.18 2,521.7K
18:22 1,539.47 1,539.83 1,539.32 1,539.32 1,367.6K
18:23 1,539.54 1,539.65 1,539.50 1,539.50 350.1K
18:24 1,539.59 1,539.59 1,539.46 1,539.46 254.4K
18:25 1,539.42 1,539.42 1,539.35 1,539.37 582.6K
18:26 1,538.91 1,539.57 1,538.91 1,539.57 233.4K
18:27 1,539.53 1,539.96 1,539.53 1,539.96 838.4K
18:28 1,539.89 1,539.89 1,539.56 1,539.65 1,526.6K
18:29 1,539.62 1,539.86 1,539.59 1,539.86 157.4K
18:30 1,539.69 1,539.83 1,539.63 1,539.83 677.7K
18:31 1,539.21 1,539.91 1,539.21 1,539.91 385.0K
18:32 1,539.76 1,539.76 1,539.39 1,539.46 376.1K
18:33 1,539.36 1,539.36 1,539.14 1,539.21 1,190.3K
18:34 1,539.23 1,539.34 1,539.23 1,539.34 557.0K
18:35 1,539.27 1,539.27 1,538.73 1,538.73 4,218.7K
18:36 1,538.77 1,538.77 1,538.45 1,538.45 859.0K
18:37 1,538.42 1,538.59 1,538.29 1,538.59 478.3K
18:38 1,538.50 1,538.50 1,538.37 1,538.37 673.8K
18:39 1,538.41 1,538.93 1,538.38 1,538.93 337.1K
18:40 1,538.91 1,538.91 1,538.91 1,538.91 19.4K
18:51 1,539.42 1,539.42 1,539.42 1,539.42 1,903.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available