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 1,549.38 1,551.56 1,549.38 1,551.56 200.5K
09:51 1,551.50 1,551.76 1,551.50 1,551.75 1,006.7K
09:52 1,551.92 1,553.63 1,551.92 1,553.63 754.7K
09:53 1,553.45 1,553.85 1,553.33 1,553.36 212.7K
09:54 1,553.28 1,553.28 1,552.68 1,552.68 406.6K
09:55 1,552.93 1,552.93 1,552.56 1,552.79 272.3K
09:56 1,552.68 1,552.86 1,552.55 1,552.86 1,021.9K
09:57 1,552.68 1,552.68 1,552.38 1,552.46 664.4K
09:58 1,552.46 1,552.48 1,552.38 1,552.44 337.1K
09:59 1,552.41 1,552.84 1,552.41 1,552.84 1,008.6K
10:00 1,552.84 1,552.84 1,552.25 1,552.25 576.3K
10:01 1,552.29 1,552.63 1,552.16 1,552.55 1,833.4K
10:02 1,552.07 1,552.26 1,552.07 1,552.26 637.9K
10:03 1,552.14 1,552.14 1,552.05 1,552.05 305.8K
10:04 1,552.11 1,552.11 1,551.79 1,551.79 1,044.5K
10:05 1,551.75 1,551.96 1,551.60 1,551.96 206.3K
10:06 1,551.83 1,551.83 1,550.53 1,550.53 1,164.8K
10:07 1,550.51 1,550.54 1,550.20 1,550.20 602.8K
10:08 1,550.20 1,550.52 1,550.17 1,550.52 1,274.3K
10:09 1,550.74 1,550.96 1,550.74 1,550.96 886.3K
10:10 1,550.95 1,550.95 1,549.97 1,549.97 7,159.6K
10:11 1,549.95 1,550.26 1,549.95 1,550.26 7,567.4K
10:12 1,550.14 1,551.05 1,550.14 1,551.05 9,981.6K
10:13 1,550.90 1,551.12 1,550.89 1,550.89 1,969.2K
10:14 1,551.07 1,551.07 1,550.81 1,550.88 1,365.9K
10:15 1,550.93 1,550.93 1,550.81 1,550.88 897.1K
10:16 1,550.83 1,550.83 1,550.24 1,550.38 1,045.8K
10:17 1,550.43 1,550.53 1,550.43 1,550.51 2,545.0K
10:18 1,550.40 1,550.49 1,549.99 1,549.99 2,544.6K
10:19 1,550.26 1,550.26 1,550.04 1,550.04 1,264.9K
10:20 1,550.09 1,550.09 1,549.52 1,549.52 1,212.2K
10:21 1,549.63 1,549.91 1,549.55 1,549.91 1,905.4K
10:22 1,549.89 1,550.05 1,549.89 1,550.05 447.4K
10:23 1,549.92 1,549.94 1,549.86 1,549.87 457.9K
10:24 1,549.80 1,549.93 1,549.80 1,549.85 769.8K
10:25 1,550.01 1,550.01 1,549.78 1,549.82 409.3K
10:26 1,550.10 1,550.35 1,550.09 1,550.35 1,286.5K
10:27 1,550.37 1,550.37 1,550.13 1,550.13 473.2K
10:28 1,550.41 1,550.45 1,550.30 1,550.30 350.3K
10:29 1,550.42 1,550.60 1,550.34 1,550.50 655.4K
10:30 1,550.47 1,550.47 1,550.33 1,550.35 1,648.8K
10:31 1,550.18 1,550.57 1,550.18 1,550.57 3,019.5K
10:32 1,550.45 1,550.50 1,550.06 1,550.06 9,109.2K
10:33 1,549.97 1,549.97 1,549.67 1,549.67 818.9K
10:34 1,549.56 1,549.59 1,549.36 1,549.36 1,400.1K
10:35 1,549.61 1,549.74 1,549.59 1,549.59 2,180.2K
10:36 1,549.69 1,549.82 1,549.69 1,549.80 1,127.8K
10:37 1,549.80 1,550.08 1,549.55 1,549.55 1,091.2K
10:38 1,549.44 1,549.57 1,549.40 1,549.57 219.0K
10:39 1,549.43 1,549.48 1,549.22 1,549.22 1,254.3K
10:40 1,549.09 1,549.09 1,547.83 1,547.97 14,059.6K
10:41 1,547.54 1,547.54 1,546.81 1,546.85 7,311.9K
10:42 1,546.62 1,546.62 1,545.76 1,545.76 2,667.0K
10:43 1,545.86 1,545.86 1,545.65 1,545.65 1,834.6K
10:44 1,545.38 1,545.53 1,545.38 1,545.46 3,563.7K
10:45 1,545.58 1,545.83 1,545.42 1,545.49 1,587.7K
10:46 1,545.38 1,545.38 1,544.90 1,544.90 2,398.1K
10:47 1,544.51 1,544.51 1,543.77 1,543.77 4,746.4K
10:48 1,544.01 1,544.01 1,543.90 1,543.91 3,306.1K
10:49 1,543.76 1,544.06 1,543.76 1,543.90 1,272.6K
10:50 1,543.72 1,543.74 1,543.01 1,543.01 2,299.9K
10:51 1,543.10 1,543.35 1,542.65 1,542.79 5,877.2K
10:52 1,542.64 1,542.97 1,542.62 1,542.97 2,091.4K
10:53 1,542.77 1,542.90 1,542.61 1,542.87 3,775.2K
10:54 1,542.99 1,543.13 1,542.90 1,542.99 3,060.5K
10:55 1,543.02 1,543.55 1,543.02 1,543.55 6,981.3K
10:56 1,543.54 1,543.83 1,543.54 1,543.83 3,176.0K
10:57 1,543.82 1,544.01 1,543.82 1,543.96 848.7K
10:58 1,543.96 1,543.96 1,543.64 1,543.67 678.5K
10:59 1,543.65 1,544.93 1,543.65 1,544.93 11,563.9K
11:00 1,544.91 1,544.91 1,544.63 1,544.63 2,572.8K
11:01 1,545.39 1,545.46 1,545.27 1,545.27 2,317.6K
11:02 1,545.31 1,545.31 1,544.82 1,545.04 4,980.8K
11:03 1,545.16 1,545.16 1,544.76 1,544.86 1,979.2K
11:04 1,545.05 1,545.05 1,544.78 1,544.85 752.1K
11:05 1,544.98 1,545.56 1,544.98 1,545.19 5,852.6K
11:06 1,545.25 1,545.41 1,545.25 1,545.38 5,231.8K
11:07 1,545.11 1,545.24 1,544.53 1,544.53 4,219.6K
11:08 1,544.77 1,544.90 1,544.15 1,544.15 7,246.6K
11:09 1,543.82 1,543.82 1,543.35 1,543.76 12,792.5K
11:10 1,543.41 1,543.56 1,543.29 1,543.29 7,755.8K
11:11 1,543.29 1,543.81 1,543.29 1,543.81 3,601.0K
11:12 1,543.62 1,543.62 1,543.38 1,543.49 3,469.7K
11:13 1,543.23 1,543.42 1,543.16 1,543.16 4,216.1K
11:14 1,543.12 1,543.47 1,543.12 1,543.47 721.1K
11:15 1,543.38 1,543.38 1,542.88 1,543.12 2,374.3K
11:16 1,543.11 1,543.28 1,543.05 1,543.05 2,021.7K
11:17 1,542.91 1,543.44 1,542.91 1,543.44 2,696.5K
11:18 1,542.88 1,542.88 1,542.61 1,542.87 1,609.1K
11:19 1,542.62 1,542.88 1,542.62 1,542.63 781.3K
11:20 1,543.07 1,543.43 1,543.07 1,543.43 540.8K
11:21 1,543.50 1,543.94 1,543.50 1,543.94 3,823.5K
11:22 1,543.70 1,543.99 1,543.51 1,543.99 4,667.5K
11:23 1,544.29 1,544.90 1,544.29 1,544.85 14,622.6K
11:24 1,544.62 1,544.62 1,544.35 1,544.44 5,274.7K
11:25 1,544.66 1,544.83 1,544.61 1,544.83 2,079.6K
11:26 1,544.90 1,544.95 1,544.87 1,544.95 4,765.8K
11:27 1,545.10 1,545.15 1,544.89 1,545.15 2,611.5K
11:28 1,545.03 1,545.17 1,545.03 1,545.17 2,674.1K
11:29 1,545.12 1,545.12 1,544.83 1,544.83 1,315.4K
11:30 1,544.76 1,544.76 1,544.32 1,544.41 1,911.1K
11:31 1,544.47 1,544.58 1,544.47 1,544.58 1,010.2K
11:32 1,544.56 1,544.56 1,544.16 1,544.16 1,186.2K
11:33 1,544.28 1,544.48 1,544.11 1,544.48 1,463.8K
11:34 1,544.45 1,544.45 1,544.13 1,544.27 1,302.1K
11:35 1,544.41 1,544.41 1,544.19 1,544.19 1,325.5K
11:36 1,544.01 1,544.19 1,543.83 1,544.19 707.2K
11:37 1,544.27 1,544.27 1,544.00 1,544.00 1,570.3K
11:38 1,544.12 1,544.12 1,543.77 1,543.85 647.1K
11:39 1,543.66 1,543.84 1,543.66 1,543.84 960.4K
11:40 1,544.05 1,544.45 1,544.05 1,544.45 1,591.1K
11:41 1,544.26 1,544.27 1,544.18 1,544.24 2,961.2K
11:42 1,544.35 1,544.47 1,544.35 1,544.42 1,514.6K
11:43 1,544.16 1,544.31 1,544.13 1,544.31 1,485.6K
11:44 1,544.06 1,544.06 1,543.54 1,543.54 2,117.6K
11:45 1,543.55 1,543.55 1,542.79 1,543.12 4,031.4K
11:46 1,543.30 1,544.04 1,543.30 1,544.02 1,889.9K
11:47 1,544.08 1,544.30 1,544.08 1,544.20 5,038.7K
11:48 1,544.29 1,544.79 1,544.29 1,544.79 5,588.4K
11:49 1,544.64 1,545.13 1,544.64 1,545.13 1,255.6K
11:50 1,544.85 1,545.00 1,544.85 1,544.94 1,285.3K
11:51 1,544.88 1,545.16 1,544.80 1,545.13 3,564.9K
11:52 1,545.31 1,545.92 1,545.23 1,545.92 1,524.5K
11:53 1,545.44 1,545.85 1,545.44 1,545.50 1,779.7K
11:54 1,545.46 1,545.46 1,545.10 1,545.15 2,293.7K
11:55 1,545.30 1,545.44 1,545.30 1,545.44 613.7K
11:56 1,545.58 1,545.58 1,545.05 1,545.10 1,474.1K
11:57 1,545.16 1,545.42 1,544.89 1,545.42 1,830.3K
11:58 1,545.16 1,545.39 1,544.96 1,545.13 2,674.3K
11:59 1,545.34 1,545.34 1,544.70 1,544.71 528.7K
12:00 1,544.93 1,545.05 1,544.81 1,544.81 1,055.7K
12:01 1,544.66 1,544.69 1,544.56 1,544.56 3,059.0K
12:02 1,544.76 1,544.76 1,544.54 1,544.54 2,849.9K
12:03 1,544.71 1,544.72 1,544.68 1,544.72 713.1K
12:04 1,544.76 1,544.76 1,544.61 1,544.64 329.4K
12:05 1,544.55 1,544.64 1,544.55 1,544.64 382.0K
12:06 1,544.68 1,544.75 1,544.51 1,544.51 1,582.3K
12:07 1,544.57 1,544.57 1,544.08 1,544.08 4,283.8K
12:08 1,544.44 1,544.44 1,544.00 1,544.17 1,727.4K
12:09 1,543.94 1,544.11 1,543.68 1,543.68 1,818.3K
12:10 1,543.72 1,543.72 1,543.23 1,543.23 3,363.6K
12:11 1,543.29 1,543.41 1,543.29 1,543.29 1,870.0K
12:12 1,543.48 1,543.58 1,543.48 1,543.58 970.6K
12:13 1,543.84 1,543.84 1,543.46 1,543.46 1,521.4K
12:14 1,543.55 1,543.63 1,543.43 1,543.63 694.8K
12:15 1,543.83 1,544.05 1,543.83 1,543.84 952.7K
12:16 1,543.93 1,543.94 1,543.78 1,543.91 583.2K
12:17 1,543.82 1,544.02 1,543.82 1,544.02 875.4K
12:18 1,544.00 1,544.00 1,543.92 1,543.92 1,027.7K
12:19 1,544.04 1,544.10 1,543.93 1,543.98 3,065.6K
12:20 1,543.91 1,544.15 1,543.88 1,544.03 2,448.4K
12:21 1,544.07 1,544.15 1,544.02 1,544.15 707.6K
12:22 1,544.18 1,544.31 1,544.00 1,544.31 2,777.9K
12:23 1,544.31 1,544.61 1,544.31 1,544.61 2,242.8K
12:24 1,544.76 1,544.84 1,544.68 1,544.78 1,417.5K
12:25 1,544.75 1,544.81 1,544.64 1,544.64 1,037.9K
12:26 1,544.78 1,544.90 1,544.78 1,544.90 1,142.9K
12:27 1,545.03 1,545.09 1,544.78 1,544.78 1,142.2K
12:28 1,544.86 1,545.02 1,544.79 1,544.82 843.3K
12:29 1,544.72 1,544.72 1,544.38 1,544.43 719.4K
12:30 1,544.39 1,544.40 1,544.13 1,544.13 964.3K
12:31 1,544.22 1,544.22 1,544.05 1,544.05 435.9K
12:32 1,543.95 1,544.10 1,543.95 1,544.10 696.8K
12:33 1,544.19 1,544.48 1,544.09 1,544.48 556.4K
12:34 1,544.52 1,544.52 1,544.32 1,544.35 507.4K
12:35 1,544.52 1,544.54 1,544.38 1,544.51 514.9K
12:36 1,544.58 1,544.62 1,544.33 1,544.40 557.0K
12:37 1,544.40 1,544.40 1,544.13 1,544.23 936.3K
12:38 1,544.35 1,544.39 1,544.34 1,544.34 489.3K
12:39 1,544.22 1,544.22 1,543.94 1,544.14 1,182.5K
12:40 1,544.18 1,544.24 1,544.12 1,544.13 411.7K
12:41 1,543.86 1,544.14 1,543.86 1,544.14 4,359.3K
12:42 1,544.06 1,544.06 1,543.90 1,543.95 295.1K
12:43 1,544.00 1,544.00 1,543.31 1,543.31 3,848.9K
12:44 1,542.60 1,542.75 1,542.60 1,542.75 3,935.2K
12:45 1,542.72 1,543.06 1,542.72 1,543.06 563.1K
12:46 1,543.16 1,543.30 1,543.11 1,543.30 531.9K
12:47 1,543.32 1,543.32 1,543.14 1,543.27 824.8K
12:48 1,543.31 1,543.31 1,542.71 1,542.71 1,056.1K
12:49 1,542.87 1,542.96 1,542.56 1,542.56 1,503.9K
12:50 1,542.59 1,542.72 1,542.41 1,542.41 649.2K
12:51 1,542.56 1,542.72 1,542.56 1,542.58 957.5K
12:52 1,542.76 1,542.76 1,542.58 1,542.74 716.8K
12:53 1,542.95 1,542.96 1,542.75 1,542.75 448.7K
12:54 1,542.56 1,543.01 1,542.56 1,543.01 2,432.5K
12:55 1,543.09 1,543.09 1,542.93 1,542.93 2,528.6K
12:56 1,543.11 1,543.25 1,542.79 1,542.79 1,971.4K
12:57 1,542.84 1,543.18 1,542.84 1,543.18 837.4K
12:58 1,543.17 1,543.24 1,543.14 1,543.24 2,344.1K
12:59 1,543.13 1,543.13 1,542.97 1,542.97 1,292.2K
13:00 1,542.96 1,543.06 1,542.85 1,542.85 747.1K
13:01 1,542.82 1,542.92 1,542.72 1,542.72 517.5K
13:02 1,542.79 1,542.99 1,542.79 1,542.99 543.9K
13:03 1,542.90 1,543.08 1,542.84 1,542.84 3,546.8K
13:04 1,543.07 1,543.12 1,542.96 1,543.12 1,736.4K
13:05 1,543.30 1,543.30 1,543.02 1,543.11 321.8K
13:06 1,543.10 1,543.10 1,542.83 1,542.83 4,568.9K
13:07 1,542.96 1,543.21 1,542.96 1,543.21 1,206.9K
13:08 1,543.27 1,543.47 1,543.27 1,543.47 441.9K
13:09 1,543.50 1,543.74 1,543.26 1,543.74 654.0K
13:10 1,543.54 1,543.67 1,543.54 1,543.67 262.4K
13:11 1,543.67 1,543.68 1,543.64 1,543.68 821.4K
13:12 1,543.92 1,543.92 1,543.81 1,543.81 264.4K
13:13 1,543.63 1,543.63 1,543.42 1,543.48 817.3K
13:14 1,543.52 1,543.69 1,543.52 1,543.69 485.0K
13:15 1,543.53 1,543.57 1,543.39 1,543.39 3,337.1K
13:16 1,543.48 1,543.68 1,543.48 1,543.48 382.8K
13:17 1,543.51 1,543.79 1,543.51 1,543.79 423.7K
13:18 1,543.54 1,543.54 1,542.43 1,542.43 6,146.9K
13:19 1,542.43 1,542.43 1,542.10 1,542.10 3,064.8K
13:20 1,542.07 1,542.33 1,542.07 1,542.33 1,157.2K
13:21 1,542.36 1,542.71 1,542.36 1,542.69 1,492.9K
13:22 1,542.62 1,542.62 1,541.86 1,541.86 1,223.0K
13:23 1,541.58 1,541.68 1,541.47 1,541.63 803.7K
13:24 1,541.41 1,541.41 1,541.05 1,541.05 2,604.4K
13:25 1,541.09 1,541.32 1,540.91 1,540.91 1,156.6K
13:26 1,541.15 1,541.15 1,541.02 1,541.02 1,726.4K
13:27 1,540.98 1,541.47 1,540.98 1,541.47 471.5K
13:28 1,541.83 1,541.83 1,541.49 1,541.49 520.6K
13:29 1,541.48 1,541.60 1,541.42 1,541.60 650.8K
13:30 1,541.63 1,541.63 1,541.41 1,541.44 1,101.3K
13:31 1,541.33 1,541.43 1,541.23 1,541.23 995.9K
13:32 1,541.03 1,541.08 1,541.03 1,541.03 1,145.3K
13:33 1,541.13 1,541.13 1,540.76 1,540.76 1,300.6K
13:34 1,541.20 1,541.29 1,541.20 1,541.29 1,182.1K
13:35 1,541.17 1,541.33 1,541.17 1,541.32 2,039.6K
13:36 1,541.45 1,541.77 1,541.45 1,541.77 528.1K
13:37 1,541.72 1,542.09 1,541.72 1,541.90 1,307.9K
13:38 1,541.86 1,541.92 1,541.84 1,541.92 508.7K
13:39 1,541.96 1,542.00 1,541.80 1,541.87 579.7K
13:40 1,541.88 1,542.14 1,541.88 1,542.07 2,130.5K
13:41 1,542.20 1,542.20 1,541.94 1,541.94 775.3K
13:42 1,541.94 1,542.10 1,541.69 1,542.10 902.4K
13:43 1,542.17 1,542.44 1,542.17 1,542.28 608.0K
13:44 1,542.33 1,542.33 1,542.22 1,542.24 273.2K
13:45 1,542.24 1,542.44 1,542.22 1,542.44 561.7K
13:46 1,542.28 1,542.28 1,542.09 1,542.16 333.7K
13:47 1,542.08 1,542.39 1,542.08 1,542.36 260.0K
13:48 1,542.16 1,542.16 1,541.88 1,541.89 711.9K
13:49 1,541.94 1,542.21 1,541.94 1,542.21 254.6K
13:50 1,542.07 1,542.07 1,541.94 1,541.94 427.8K
13:51 1,542.08 1,542.11 1,541.98 1,542.06 2,224.6K
13:52 1,542.22 1,542.39 1,542.19 1,542.39 627.4K
13:53 1,542.36 1,542.42 1,542.32 1,542.32 251.0K
13:54 1,542.34 1,542.49 1,542.34 1,542.49 342.2K
13:55 1,542.78 1,542.82 1,542.56 1,542.56 1,107.7K
13:56 1,542.55 1,542.62 1,542.55 1,542.62 536.5K
13:57 1,542.50 1,542.58 1,542.46 1,542.58 3,575.8K
13:58 1,542.69 1,542.69 1,542.17 1,542.17 877.7K
13:59 1,542.09 1,542.32 1,542.09 1,542.26 2,327.4K
14:00 1,542.26 1,542.26 1,541.97 1,541.97 662.5K
14:01 1,542.05 1,542.05 1,541.94 1,541.98 602.8K
14:02 1,542.05 1,542.32 1,541.95 1,542.16 1,106.8K
14:03 1,542.06 1,542.19 1,541.94 1,541.94 875.5K
14:04 1,542.04 1,542.04 1,541.93 1,541.98 576.3K
14:05 1,542.06 1,542.18 1,542.06 1,542.13 294.4K
14:06 1,542.24 1,542.24 1,541.98 1,541.98 419.2K
14:07 1,541.98 1,541.98 1,541.62 1,541.62 938.6K
14:08 1,541.74 1,541.77 1,541.72 1,541.72 1,058.3K
14:09 1,541.63 1,541.63 1,541.11 1,541.11 941.7K
14:10 1,540.78 1,540.78 1,540.36 1,540.36 2,196.5K
14:11 1,540.34 1,540.54 1,540.34 1,540.54 496.2K
14:12 1,540.74 1,540.75 1,540.64 1,540.75 481.2K
14:13 1,540.71 1,540.81 1,540.71 1,540.75 297.5K
14:14 1,540.76 1,541.13 1,540.76 1,541.08 296.5K
14:15 1,541.15 1,541.35 1,541.02 1,541.04 419.5K
14:16 1,541.07 1,541.10 1,540.93 1,540.93 1,392.0K
14:17 1,540.97 1,540.97 1,540.33 1,540.36 11,799.0K
14:18 1,540.50 1,540.63 1,540.50 1,540.63 5,951.5K
14:19 1,540.21 1,540.21 1,539.78 1,539.78 7,419.4K
14:20 1,539.99 1,539.99 1,539.63 1,539.75 1,408.2K
14:21 1,539.75 1,539.75 1,539.27 1,539.74 2,149.2K
14:22 1,539.74 1,540.14 1,539.74 1,540.14 1,804.3K
14:23 1,540.21 1,540.74 1,540.21 1,540.74 1,310.0K
14:24 1,540.75 1,540.95 1,540.75 1,540.95 1,175.3K
14:25 1,540.77 1,540.97 1,540.77 1,540.79 600.2K
14:26 1,540.53 1,540.53 1,540.01 1,540.01 2,138.8K
14:27 1,539.96 1,540.36 1,539.96 1,540.28 586.8K
14:28 1,540.25 1,540.28 1,539.89 1,539.89 1,561.3K
14:29 1,540.02 1,540.08 1,539.87 1,540.03 798.9K
14:30 1,540.09 1,540.09 1,539.57 1,539.68 748.2K
14:31 1,539.65 1,539.65 1,539.43 1,539.50 1,394.3K
14:32 1,539.51 1,539.51 1,539.31 1,539.32 434.3K
14:33 1,539.43 1,539.85 1,539.43 1,539.76 2,750.5K
14:34 1,539.68 1,539.82 1,539.47 1,539.82 1,654.7K
14:35 1,539.79 1,539.79 1,539.73 1,539.76 499.5K
14:36 1,539.99 1,539.99 1,539.78 1,539.81 1,480.3K
14:37 1,539.61 1,539.83 1,539.61 1,539.83 2,685.5K
14:38 1,539.84 1,540.08 1,539.84 1,540.08 1,079.7K
14:39 1,539.90 1,540.06 1,539.69 1,539.87 1,439.8K
14:40 1,539.97 1,539.97 1,539.89 1,539.89 1,738.8K
14:41 1,539.86 1,539.86 1,539.40 1,539.40 2,680.7K
14:42 1,539.45 1,539.45 1,539.24 1,539.24 1,671.5K
14:43 1,539.43 1,539.48 1,539.43 1,539.48 756.2K
14:44 1,539.29 1,539.45 1,539.29 1,539.39 1,471.5K
14:45 1,539.21 1,539.38 1,539.21 1,539.33 995.0K
14:46 1,539.23 1,539.46 1,539.23 1,539.46 4,377.3K
14:47 1,539.39 1,539.39 1,539.24 1,539.24 855.8K
14:48 1,539.28 1,539.28 1,539.24 1,539.24 293.7K
14:49 1,539.05 1,539.05 1,538.71 1,538.96 2,344.4K
14:50 1,538.75 1,538.75 1,538.38 1,538.38 712.0K
14:51 1,538.23 1,538.32 1,538.21 1,538.27 1,508.7K
14:52 1,538.40 1,538.72 1,538.40 1,538.62 606.2K
14:53 1,538.56 1,538.56 1,538.19 1,538.25 1,017.0K
14:54 1,538.53 1,538.82 1,538.46 1,538.82 380.8K
14:55 1,538.90 1,539.16 1,538.90 1,539.12 313.3K
14:56 1,539.09 1,539.17 1,539.08 1,539.17 1,035.7K
14:57 1,539.09 1,539.36 1,538.95 1,539.36 1,059.2K
14:58 1,539.44 1,539.52 1,539.16 1,539.16 569.9K
14:59 1,539.45 1,539.45 1,539.27 1,539.27 1,454.2K
15:00 1,539.59 1,539.60 1,539.38 1,539.60 636.9K
15:01 1,539.00 1,539.09 1,538.84 1,538.84 1,343.9K
15:02 1,538.84 1,538.84 1,538.70 1,538.70 957.9K
15:03 1,538.67 1,538.81 1,538.67 1,538.81 933.4K
15:04 1,538.86 1,538.86 1,538.67 1,538.67 532.6K
15:05 1,538.66 1,538.66 1,538.58 1,538.58 442.1K
15:06 1,538.72 1,538.98 1,538.72 1,538.98 986.4K
15:07 1,539.14 1,539.14 1,538.93 1,539.05 614.4K
15:08 1,539.02 1,539.08 1,538.99 1,539.02 766.5K
15:09 1,539.27 1,539.90 1,539.27 1,539.90 2,456.4K
15:10 1,540.14 1,540.23 1,540.01 1,540.01 2,968.7K
15:11 1,540.14 1,540.46 1,540.14 1,540.46 1,533.9K
15:12 1,540.53 1,540.53 1,540.45 1,540.45 1,806.2K
15:13 1,540.40 1,540.84 1,540.40 1,540.84 2,373.2K
15:14 1,541.02 1,541.79 1,541.02 1,541.79 2,733.1K
15:15 1,541.74 1,541.79 1,541.55 1,541.55 589.9K
15:16 1,541.73 1,541.73 1,541.47 1,541.73 982.5K
15:17 1,541.61 1,541.61 1,541.57 1,541.57 446.8K
15:18 1,541.36 1,541.41 1,541.31 1,541.35 441.6K
15:19 1,541.44 1,541.44 1,541.16 1,541.16 541.7K
15:20 1,541.33 1,541.65 1,541.33 1,541.48 1,882.7K
15:21 1,541.50 1,541.57 1,541.36 1,541.57 1,726.2K
15:22 1,541.98 1,542.05 1,541.48 1,542.05 2,654.9K
15:23 1,542.23 1,542.23 1,541.87 1,541.87 1,967.6K
15:24 1,542.05 1,542.20 1,542.04 1,542.20 954.5K
15:25 1,542.27 1,542.37 1,542.23 1,542.37 910.7K
15:26 1,542.35 1,542.35 1,542.02 1,542.02 537.4K
15:27 1,541.63 1,542.00 1,541.63 1,542.00 994.7K
15:28 1,541.84 1,541.84 1,541.43 1,541.43 1,255.7K
15:29 1,541.52 1,541.91 1,541.52 1,541.91 787.0K
15:30 1,541.91 1,542.02 1,541.86 1,541.86 229.2K
15:31 1,541.79 1,541.79 1,541.16 1,541.43 1,331.0K
15:32 1,541.21 1,541.53 1,541.21 1,541.53 278.3K
15:33 1,541.33 1,541.33 1,541.14 1,541.14 322.7K
15:34 1,541.26 1,541.54 1,541.24 1,541.54 614.0K
15:35 1,541.35 1,541.35 1,541.13 1,541.17 857.7K
15:36 1,541.30 1,541.40 1,541.15 1,541.21 1,181.4K
15:37 1,541.21 1,541.35 1,541.21 1,541.35 718.3K
15:38 1,541.45 1,541.55 1,541.44 1,541.44 602.5K
15:39 1,541.37 1,541.43 1,541.23 1,541.23 302.1K
15:40 1,541.23 1,541.31 1,541.16 1,541.31 1,788.9K
15:41 1,541.31 1,541.31 1,541.02 1,541.02 347.4K
15:42 1,541.06 1,541.18 1,541.05 1,541.18 711.4K
15:43 1,541.18 1,541.24 1,541.08 1,541.08 333.7K
15:44 1,541.26 1,541.60 1,541.26 1,541.60 356.8K
15:45 1,541.51 1,541.58 1,541.51 1,541.58 665.4K
15:46 1,541.39 1,541.43 1,540.97 1,540.97 538.4K
15:47 1,541.01 1,541.61 1,540.73 1,540.73 3,063.4K
15:48 1,540.80 1,540.80 1,540.63 1,540.63 1,254.8K
15:49 1,540.63 1,540.68 1,540.63 1,540.68 467.2K
15:50 1,540.83 1,540.88 1,540.83 1,540.88 230.7K
15:51 1,540.82 1,541.19 1,540.82 1,541.13 552.2K
15:52 1,541.34 1,541.34 1,541.15 1,541.32 335.0K
15:53 1,541.15 1,541.53 1,541.09 1,541.53 646.6K
15:54 1,541.44 1,541.60 1,541.36 1,541.58 953.1K
15:55 1,541.37 1,541.70 1,541.37 1,541.68 1,484.1K
15:56 1,541.55 1,541.55 1,541.47 1,541.47 788.3K
15:57 1,541.24 1,541.65 1,541.24 1,541.60 879.6K
15:58 1,541.44 1,541.80 1,541.29 1,541.80 430.1K
15:59 1,541.62 1,541.65 1,541.46 1,541.59 865.1K
16:00 1,541.49 1,541.54 1,541.44 1,541.54 832.6K
16:01 1,541.41 1,541.79 1,541.41 1,541.79 1,976.4K
16:02 1,541.66 1,541.76 1,541.53 1,541.53 601.1K
16:03 1,541.39 1,541.56 1,541.32 1,541.56 696.1K
16:04 1,541.56 1,541.56 1,541.17 1,541.17 1,911.3K
16:05 1,541.17 1,541.24 1,540.97 1,540.97 513.1K
16:06 1,541.07 1,541.10 1,540.57 1,540.57 1,441.1K
16:07 1,540.69 1,540.82 1,540.69 1,540.82 496.9K
16:08 1,540.90 1,541.11 1,540.90 1,541.11 583.1K
16:09 1,541.04 1,541.04 1,540.50 1,540.53 416.0K
16:10 1,540.59 1,540.59 1,540.24 1,540.39 726.6K
16:11 1,540.37 1,540.37 1,540.00 1,540.16 453.0K
16:12 1,540.09 1,540.13 1,540.09 1,540.09 394.3K
16:13 1,540.28 1,540.28 1,540.03 1,540.12 445.9K
16:14 1,540.08 1,540.29 1,540.08 1,540.29 1,143.9K
16:15 1,540.13 1,540.36 1,540.13 1,540.27 1,392.0K
16:16 1,540.45 1,540.45 1,540.36 1,540.38 920.8K
16:17 1,540.29 1,540.53 1,540.25 1,540.25 611.4K
16:18 1,540.38 1,540.66 1,540.38 1,540.63 414.3K
16:19 1,540.40 1,540.59 1,540.39 1,540.56 693.9K
16:20 1,540.47 1,540.72 1,540.47 1,540.72 820.2K
16:21 1,540.91 1,541.09 1,540.84 1,541.09 854.4K
16:22 1,541.04 1,541.08 1,540.99 1,541.08 261.9K
16:23 1,541.00 1,541.00 1,540.71 1,540.86 589.3K
16:24 1,540.95 1,541.30 1,540.95 1,541.30 775.9K
16:25 1,541.30 1,541.43 1,541.24 1,541.43 563.6K
16:26 1,541.39 1,541.87 1,541.39 1,541.87 674.8K
16:27 1,541.80 1,541.96 1,541.75 1,541.96 531.9K
16:28 1,542.00 1,542.00 1,541.87 1,541.87 348.9K
16:29 1,542.02 1,542.02 1,541.72 1,541.72 1,199.2K
16:30 1,541.76 1,541.89 1,541.72 1,541.72 292.3K
16:31 1,541.63 1,542.02 1,541.63 1,542.02 2,166.4K
16:32 1,541.75 1,541.75 1,541.50 1,541.67 454.8K
16:33 1,541.66 1,541.94 1,541.66 1,541.94 221.6K
16:34 1,542.05 1,542.05 1,541.73 1,541.73 786.6K
16:35 1,541.87 1,541.87 1,541.62 1,541.74 632.9K
16:36 1,541.64 1,541.68 1,541.50 1,541.50 1,293.6K
16:37 1,541.72 1,541.86 1,541.72 1,541.82 404.0K
16:38 1,541.82 1,541.91 1,541.82 1,541.84 715.2K
16:39 1,541.83 1,541.87 1,541.75 1,541.84 576.3K
16:40 1,541.89 1,541.99 1,541.64 1,541.99 365.8K
16:41 1,542.04 1,542.04 1,541.84 1,541.84 565.7K
16:42 1,541.84 1,541.84 1,541.70 1,541.75 236.7K
16:43 1,541.75 1,541.75 1,541.69 1,541.69 238.8K
16:44 1,541.63 1,541.76 1,541.63 1,541.76 893.6K
16:45 1,541.66 1,541.73 1,541.62 1,541.73 813.8K
16:46 1,541.53 1,541.70 1,541.53 1,541.70 341.1K
16:47 1,541.57 1,541.58 1,541.40 1,541.40 986.8K
16:48 1,541.56 1,541.64 1,541.52 1,541.64 488.4K
16:49 1,541.41 1,541.60 1,541.25 1,541.60 805.8K
16:50 1,541.41 1,541.67 1,541.41 1,541.58 921.7K
16:51 1,541.63 1,541.82 1,541.63 1,541.82 462.4K
16:52 1,541.88 1,541.88 1,541.85 1,541.88 529.5K
16:53 1,541.92 1,541.92 1,541.57 1,541.68 1,094.3K
16:54 1,541.64 1,541.75 1,541.64 1,541.69 348.7K
16:55 1,541.80 1,541.80 1,541.60 1,541.80 1,474.5K
16:56 1,541.80 1,542.22 1,541.80 1,542.22 604.4K
16:57 1,542.26 1,542.26 1,541.93 1,541.93 527.8K
16:58 1,542.04 1,542.28 1,541.74 1,542.28 1,057.7K
16:59 1,542.19 1,542.35 1,542.11 1,542.11 336.5K
17:00 1,542.18 1,542.18 1,541.88 1,542.02 731.7K
17:01 1,542.16 1,542.24 1,542.12 1,542.24 541.2K
17:02 1,541.99 1,542.54 1,541.99 1,542.54 1,046.8K
17:03 1,542.27 1,542.50 1,542.27 1,542.50 513.2K
17:04 1,542.83 1,542.83 1,542.73 1,542.78 1,128.4K
17:05 1,542.78 1,542.78 1,542.65 1,542.68 441.2K
17:06 1,542.71 1,542.85 1,542.53 1,542.53 694.7K
17:07 1,542.66 1,542.66 1,542.26 1,542.35 1,443.7K
17:08 1,542.50 1,542.78 1,542.39 1,542.78 1,059.8K
17:09 1,542.49 1,542.98 1,542.49 1,542.98 944.7K
17:10 1,542.91 1,543.22 1,542.85 1,542.85 4,849.8K
17:11 1,542.99 1,542.99 1,542.70 1,542.73 338.0K
17:12 1,542.57 1,542.81 1,542.57 1,542.64 454.2K
17:13 1,542.81 1,542.81 1,542.65 1,542.65 677.8K
17:14 1,542.65 1,542.73 1,542.65 1,542.70 321.4K
17:15 1,542.73 1,542.80 1,542.65 1,542.69 687.4K
17:16 1,542.69 1,542.69 1,542.38 1,542.50 1,639.5K
17:17 1,542.47 1,542.55 1,542.47 1,542.55 408.0K
17:18 1,542.48 1,542.70 1,542.48 1,542.70 917.0K
17:19 1,542.67 1,542.67 1,542.26 1,542.26 637.8K
17:20 1,542.50 1,542.50 1,542.25 1,542.32 369.5K
17:21 1,542.25 1,542.38 1,542.25 1,542.35 1,046.1K
17:22 1,542.36 1,542.59 1,542.36 1,542.49 372.1K
17:23 1,542.52 1,542.81 1,542.52 1,542.81 1,350.0K
17:24 1,542.86 1,542.88 1,542.65 1,542.65 1,256.4K
17:25 1,542.64 1,542.70 1,542.60 1,542.70 568.5K
17:26 1,542.60 1,542.63 1,542.56 1,542.60 447.1K
17:27 1,542.75 1,542.75 1,542.50 1,542.62 436.7K
17:28 1,542.81 1,542.81 1,542.75 1,542.80 449.6K
17:29 1,542.86 1,542.91 1,542.68 1,542.91 1,077.7K
17:30 1,542.76 1,542.91 1,542.76 1,542.91 564.8K
17:31 1,543.00 1,543.33 1,543.00 1,543.19 936.4K
17:32 1,542.96 1,543.05 1,542.96 1,543.02 519.5K
17:33 1,543.06 1,543.06 1,542.88 1,543.02 447.0K
17:34 1,542.79 1,542.79 1,542.35 1,542.35 3,578.9K
17:35 1,541.73 1,541.81 1,541.73 1,541.73 6,006.9K
17:36 1,541.74 1,542.11 1,541.74 1,542.02 717.1K
17:37 1,542.20 1,542.48 1,542.20 1,542.48 599.3K
17:38 1,542.48 1,542.50 1,542.21 1,542.50 1,587.6K
17:39 1,542.29 1,542.29 1,542.03 1,542.03 868.2K
17:40 1,541.95 1,542.30 1,541.95 1,542.30 1,415.2K
17:41 1,542.28 1,542.28 1,542.09 1,542.12 935.8K
17:42 1,542.08 1,542.21 1,542.08 1,542.21 933.5K
17:43 1,541.81 1,542.23 1,541.81 1,542.23 4,268.7K
17:44 1,541.80 1,542.03 1,541.80 1,541.97 4,153.3K
17:45 1,542.07 1,542.13 1,542.00 1,542.13 1,506.6K
17:46 1,542.08 1,542.16 1,542.08 1,542.16 1,174.3K
17:47 1,542.05 1,542.19 1,542.02 1,542.19 997.5K
17:48 1,542.15 1,542.56 1,542.15 1,542.39 3,806.1K
17:49 1,542.67 1,542.67 1,542.41 1,542.41 881.3K
17:50 1,542.50 1,542.58 1,542.50 1,542.53 573.1K
17:51 1,543.00 1,543.48 1,543.00 1,543.48 7,599.6K
17:52 1,543.34 1,543.34 1,543.09 1,543.09 583.6K
17:53 1,543.04 1,543.17 1,542.64 1,542.64 4,481.5K
17:54 1,542.63 1,542.85 1,542.59 1,542.59 1,577.8K
17:55 1,542.91 1,542.91 1,542.48 1,542.48 536.0K
17:56 1,542.24 1,542.37 1,542.24 1,542.35 345.5K
17:57 1,542.12 1,542.12 1,541.96 1,541.96 392.7K
17:58 1,541.80 1,542.11 1,541.80 1,542.11 973.2K
17:59 1,541.78 1,541.90 1,541.78 1,541.90 615.0K
18:00 1,542.19 1,542.19 1,542.00 1,542.00 961.0K
18:01 1,542.00 1,542.50 1,542.00 1,542.50 715.1K
18:02 1,542.35 1,542.65 1,542.35 1,542.65 737.8K
18:03 1,542.56 1,542.69 1,542.33 1,542.33 6,130.3K
18:04 1,542.24 1,542.67 1,542.24 1,542.67 7,266.5K
18:05 1,542.61 1,542.61 1,542.41 1,542.41 246.8K
18:06 1,542.30 1,542.33 1,542.30 1,542.30 248.9K
18:07 1,542.30 1,542.60 1,542.30 1,542.32 795.9K
18:08 1,542.42 1,542.54 1,542.42 1,542.49 1,798.3K
18:09 1,542.56 1,542.56 1,542.09 1,542.45 1,191.4K
18:10 1,542.35 1,542.35 1,542.01 1,542.01 540.6K
18:11 1,541.99 1,542.35 1,541.99 1,542.35 455.4K
18:12 1,542.31 1,542.35 1,542.20 1,542.26 416.0K
18:13 1,542.37 1,542.61 1,542.37 1,542.61 90.2K
18:14 1,542.72 1,542.72 1,542.36 1,542.36 237.8K
18:15 1,542.39 1,542.39 1,541.65 1,541.65 1,840.9K
18:16 1,541.68 1,541.68 1,541.40 1,541.40 1,219.6K
18:17 1,541.46 1,541.77 1,541.46 1,541.71 2,804.3K
18:18 1,541.72 1,541.72 1,541.66 1,541.66 520.5K
18:19 1,541.65 1,541.74 1,541.42 1,541.42 1,473.4K
18:20 1,541.33 1,541.60 1,541.33 1,541.42 1,245.2K
18:21 1,541.45 1,541.98 1,541.38 1,541.38 4,469.2K
18:22 1,542.25 1,542.31 1,542.06 1,542.10 1,787.2K
18:23 1,541.81 1,542.55 1,541.77 1,542.55 1,615.1K
18:24 1,542.65 1,542.83 1,542.61 1,542.83 1,100.9K
18:25 1,542.50 1,542.60 1,542.35 1,542.60 1,360.0K
18:26 1,542.57 1,542.57 1,542.32 1,542.50 3,226.5K
18:27 1,542.55 1,542.72 1,542.40 1,542.40 766.7K
18:28 1,542.05 1,542.36 1,542.05 1,542.15 7,787.9K
18:29 1,541.98 1,542.30 1,541.98 1,542.30 3,469.9K
18:30 1,542.56 1,542.79 1,542.45 1,542.79 3,569.0K
18:31 1,542.71 1,542.71 1,541.97 1,542.19 4,118.9K
18:32 1,541.90 1,542.22 1,541.90 1,541.96 2,313.6K
18:33 1,541.68 1,542.17 1,541.68 1,542.11 900.5K
18:34 1,542.14 1,542.31 1,542.01 1,542.04 504.1K
18:35 1,541.85 1,542.07 1,541.75 1,542.07 8,347.4K
18:36 1,541.88 1,541.98 1,541.82 1,541.98 369.1K
18:37 1,541.61 1,542.01 1,541.61 1,542.01 13,631.9K
18:38 1,542.01 1,542.01 1,541.87 1,541.87 121.6K
18:39 1,541.97 1,541.97 1,541.91 1,541.96 161.7K
18:40 1,542.07 1,542.07 1,542.07 1,542.07 398.4K
18:51 1,540.90 1,540.90 1,540.90 1,540.90 3,305.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available