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 1,531.22 1,532.80 1,531.22 1,532.80 669.4K
09:51 1,533.76 1,533.85 1,532.38 1,532.55 432.9K
09:52 1,532.55 1,533.88 1,532.55 1,533.88 581.5K
09:53 1,533.87 1,533.87 1,533.82 1,533.82 145.1K
09:54 1,533.88 1,534.36 1,533.88 1,534.12 328.2K
09:55 1,534.45 1,534.66 1,534.26 1,534.26 369.4K
09:56 1,535.99 1,536.25 1,535.99 1,536.25 632.5K
09:57 1,536.30 1,536.30 1,536.24 1,536.24 1,628.3K
09:58 1,536.21 1,536.67 1,536.21 1,536.67 775.6K
09:59 1,536.81 1,537.01 1,536.80 1,537.01 321.8K
10:00 1,537.01 1,537.01 1,536.07 1,536.10 455.6K
10:01 1,536.33 1,536.45 1,536.28 1,536.45 1,774.6K
10:02 1,536.18 1,536.20 1,535.88 1,536.20 3,777.7K
10:03 1,536.59 1,536.77 1,536.50 1,536.50 1,523.5K
10:04 1,536.29 1,537.60 1,536.29 1,537.60 4,628.8K
10:05 1,538.40 1,538.52 1,538.26 1,538.52 4,714.7K
10:06 1,538.47 1,538.63 1,538.47 1,538.54 1,686.3K
10:07 1,538.54 1,539.24 1,538.49 1,539.24 2,120.0K
10:08 1,539.35 1,539.35 1,538.82 1,538.82 2,093.5K
10:09 1,538.27 1,538.27 1,537.93 1,537.93 1,890.8K
10:10 1,538.03 1,538.03 1,537.58 1,537.58 1,300.0K
10:11 1,537.89 1,537.91 1,537.85 1,537.86 935.0K
10:12 1,537.89 1,537.89 1,537.72 1,537.79 1,120.3K
10:13 1,537.63 1,537.89 1,537.63 1,537.68 2,109.4K
10:14 1,538.07 1,538.11 1,537.87 1,538.11 1,921.6K
10:15 1,537.97 1,538.28 1,537.97 1,538.28 201.3K
10:16 1,537.78 1,537.78 1,537.15 1,537.15 299.6K
10:17 1,536.73 1,536.78 1,536.68 1,536.68 1,515.8K
10:18 1,536.10 1,536.31 1,536.10 1,536.31 1,985.9K
10:19 1,535.97 1,536.17 1,535.59 1,535.59 2,325.9K
10:20 1,535.53 1,535.82 1,535.42 1,535.82 562.6K
10:21 1,535.79 1,535.79 1,535.26 1,535.39 2,149.1K
10:22 1,535.53 1,535.53 1,535.03 1,535.12 1,089.7K
10:23 1,535.06 1,535.57 1,535.06 1,535.57 1,075.4K
10:24 1,535.45 1,535.57 1,535.36 1,535.56 321.6K
10:25 1,535.49 1,535.49 1,534.99 1,534.99 518.4K
10:26 1,534.98 1,535.20 1,534.94 1,534.94 414.0K
10:27 1,535.13 1,535.28 1,535.13 1,535.17 485.5K
10:28 1,535.18 1,535.32 1,534.93 1,534.93 1,196.4K
10:29 1,534.87 1,534.87 1,534.72 1,534.75 338.4K
10:30 1,534.64 1,534.64 1,534.53 1,534.63 604.6K
10:31 1,534.48 1,534.48 1,534.34 1,534.34 621.0K
10:32 1,534.63 1,535.07 1,534.63 1,535.07 999.7K
10:33 1,534.93 1,534.94 1,534.74 1,534.87 880.4K
10:34 1,534.86 1,534.91 1,534.85 1,534.91 175.4K
10:35 1,535.08 1,535.29 1,534.84 1,535.29 1,530.9K
10:36 1,535.15 1,535.15 1,534.92 1,534.92 3,927.2K
10:37 1,534.77 1,534.77 1,534.52 1,534.52 591.0K
10:38 1,534.73 1,534.73 1,534.54 1,534.59 319.5K
10:39 1,534.61 1,534.61 1,533.85 1,533.85 3,877.8K
10:40 1,533.52 1,533.59 1,533.40 1,533.43 1,484.9K
10:41 1,533.11 1,533.18 1,533.09 1,533.09 3,093.0K
10:42 1,533.38 1,533.48 1,533.20 1,533.48 955.2K
10:43 1,533.27 1,533.34 1,533.27 1,533.32 1,094.5K
10:44 1,533.17 1,533.29 1,533.06 1,533.06 1,926.1K
10:45 1,532.97 1,532.99 1,532.96 1,532.99 682.3K
10:46 1,532.95 1,532.95 1,532.85 1,532.85 244.3K
10:47 1,533.03 1,533.11 1,532.49 1,532.49 2,386.6K
10:48 1,531.91 1,531.91 1,531.30 1,531.30 3,562.0K
10:49 1,531.14 1,531.49 1,531.04 1,531.04 2,134.8K
10:50 1,530.97 1,530.97 1,530.28 1,530.28 8,774.9K
10:51 1,530.06 1,530.32 1,530.06 1,530.28 4,286.4K
10:52 1,530.43 1,530.65 1,530.43 1,530.54 647.9K
10:53 1,530.58 1,530.59 1,530.35 1,530.35 877.2K
10:54 1,530.43 1,531.05 1,530.43 1,531.05 1,902.7K
10:55 1,530.91 1,531.09 1,530.89 1,531.09 1,429.3K
10:56 1,531.05 1,532.34 1,531.05 1,532.34 2,168.7K
10:57 1,532.34 1,532.60 1,532.14 1,532.60 1,082.3K
10:58 1,532.79 1,532.79 1,532.60 1,532.60 964.8K
10:59 1,532.43 1,532.79 1,532.43 1,532.79 1,063.7K
11:00 1,532.77 1,532.96 1,532.77 1,532.96 2,399.7K
11:01 1,532.98 1,533.08 1,532.67 1,533.08 1,045.4K
11:02 1,533.01 1,533.01 1,532.38 1,532.72 782.6K
11:03 1,532.81 1,533.02 1,532.59 1,532.59 554.6K
11:04 1,532.62 1,532.62 1,532.24 1,532.36 1,939.9K
11:05 1,532.67 1,532.67 1,532.56 1,532.56 1,929.4K
11:06 1,532.47 1,532.47 1,531.85 1,531.85 5,678.8K
11:07 1,532.55 1,532.55 1,532.24 1,532.24 1,261.7K
11:08 1,531.86 1,532.19 1,531.80 1,532.19 1,254.2K
11:09 1,532.21 1,534.14 1,532.21 1,534.14 6,031.8K
11:10 1,534.55 1,535.05 1,534.55 1,535.05 4,429.6K
11:11 1,535.11 1,535.81 1,535.11 1,535.81 1,387.0K
11:12 1,535.64 1,535.68 1,534.66 1,534.66 2,755.8K
11:13 1,534.54 1,534.80 1,534.50 1,534.52 5,171.8K
11:14 1,534.42 1,534.42 1,533.99 1,533.99 759.8K
11:15 1,533.95 1,534.49 1,533.95 1,534.49 2,735.6K
11:16 1,534.20 1,534.31 1,534.02 1,534.31 1,241.5K
11:17 1,534.74 1,534.75 1,534.46 1,534.75 386.5K
11:18 1,535.17 1,535.40 1,535.17 1,535.40 421.3K
11:19 1,535.53 1,535.90 1,535.53 1,535.90 1,635.2K
11:20 1,535.75 1,536.10 1,535.75 1,536.10 526.3K
11:21 1,536.15 1,536.30 1,536.05 1,536.05 377.6K
11:22 1,535.62 1,535.73 1,535.45 1,535.73 336.4K
11:23 1,535.33 1,535.33 1,535.07 1,535.07 1,720.2K
11:24 1,534.93 1,534.93 1,534.82 1,534.93 2,259.2K
11:25 1,534.56 1,534.56 1,534.41 1,534.49 730.5K
11:26 1,534.71 1,535.02 1,534.71 1,535.02 682.7K
11:27 1,535.07 1,535.35 1,534.95 1,535.35 572.2K
11:28 1,535.60 1,535.60 1,534.89 1,535.30 5,001.5K
11:29 1,535.28 1,535.28 1,535.25 1,535.25 1,133.8K
11:30 1,535.24 1,535.64 1,535.24 1,535.64 1,972.9K
11:31 1,535.82 1,536.13 1,535.82 1,536.13 1,712.5K
11:32 1,535.97 1,536.03 1,535.78 1,536.03 618.9K
11:33 1,535.81 1,535.87 1,535.65 1,535.65 947.5K
11:34 1,535.73 1,535.73 1,535.22 1,535.22 905.0K
11:35 1,535.22 1,535.34 1,535.05 1,535.05 265.5K
11:36 1,535.26 1,535.63 1,535.26 1,535.63 302.0K
11:37 1,535.54 1,535.54 1,535.30 1,535.30 232.2K
11:38 1,535.50 1,535.64 1,535.50 1,535.64 344.8K
11:39 1,534.98 1,535.13 1,534.91 1,535.09 3,225.9K
11:40 1,534.92 1,535.31 1,534.92 1,535.28 356.4K
11:41 1,535.54 1,535.84 1,535.37 1,535.84 2,854.7K
11:42 1,535.83 1,535.83 1,535.69 1,535.69 1,175.6K
11:43 1,535.48 1,535.79 1,535.48 1,535.79 1,432.0K
11:44 1,535.76 1,535.93 1,535.69 1,535.93 1,373.2K
11:45 1,536.08 1,536.08 1,536.04 1,536.05 845.5K
11:46 1,536.12 1,536.19 1,536.09 1,536.19 237.8K
11:47 1,536.12 1,536.31 1,535.99 1,535.99 1,319.0K
11:48 1,535.92 1,535.99 1,535.75 1,535.99 1,564.0K
11:49 1,535.91 1,536.40 1,535.91 1,536.13 1,141.8K
11:50 1,536.38 1,536.74 1,536.15 1,536.74 7,367.7K
11:51 1,536.80 1,537.03 1,536.61 1,536.61 2,279.1K
11:52 1,536.58 1,536.89 1,536.45 1,536.45 1,788.1K
11:53 1,536.05 1,536.29 1,536.05 1,536.29 2,685.6K
11:54 1,536.13 1,536.40 1,536.13 1,536.40 1,149.6K
11:55 1,536.19 1,536.19 1,535.70 1,535.99 978.6K
11:56 1,536.06 1,536.06 1,535.83 1,535.92 1,528.5K
11:57 1,535.70 1,535.79 1,535.37 1,535.37 5,339.8K
11:58 1,535.46 1,535.55 1,535.43 1,535.49 597.1K
11:59 1,535.67 1,535.96 1,535.67 1,535.96 814.3K
12:00 1,535.90 1,535.91 1,535.85 1,535.90 1,214.5K
12:01 1,535.78 1,535.83 1,535.78 1,535.81 1,149.0K
12:02 1,535.43 1,535.56 1,535.43 1,535.56 730.1K
12:03 1,535.38 1,535.49 1,535.10 1,535.10 1,189.9K
12:04 1,535.03 1,535.03 1,534.90 1,534.99 420.8K
12:05 1,535.00 1,535.00 1,534.91 1,534.91 1,507.4K
12:06 1,534.51 1,534.94 1,534.51 1,534.94 2,465.3K
12:07 1,534.67 1,535.27 1,534.67 1,535.10 826.9K
12:08 1,534.93 1,535.38 1,534.93 1,535.38 1,634.4K
12:09 1,535.32 1,535.76 1,535.27 1,535.76 265.1K
12:10 1,534.97 1,535.08 1,534.79 1,535.08 3,230.7K
12:11 1,535.14 1,535.26 1,534.97 1,535.17 535.5K
12:12 1,535.41 1,535.75 1,535.40 1,535.40 923.7K
12:13 1,535.48 1,535.77 1,535.48 1,535.77 1,266.4K
12:14 1,536.35 1,536.74 1,536.27 1,536.27 6,622.7K
12:15 1,536.52 1,536.52 1,535.49 1,535.54 17,655.9K
12:16 1,535.45 1,535.45 1,535.25 1,535.27 1,635.4K
12:17 1,535.37 1,535.85 1,535.37 1,535.85 1,219.6K
12:18 1,535.47 1,535.72 1,534.95 1,535.06 3,011.5K
12:19 1,534.62 1,535.10 1,534.62 1,535.10 2,848.0K
12:20 1,535.49 1,536.36 1,535.49 1,536.25 2,777.8K
12:21 1,536.20 1,536.32 1,536.04 1,536.04 1,231.6K
12:22 1,536.00 1,536.00 1,535.15 1,535.15 11,312.7K
12:23 1,535.09 1,535.31 1,535.06 1,535.06 1,847.0K
12:24 1,535.07 1,535.07 1,534.39 1,534.39 5,077.7K
12:25 1,534.34 1,534.34 1,534.06 1,534.24 1,051.2K
12:26 1,534.30 1,534.30 1,534.14 1,534.22 720.3K
12:27 1,533.48 1,533.75 1,533.27 1,533.27 5,101.5K
12:28 1,533.05 1,533.22 1,532.74 1,533.22 3,032.4K
12:29 1,533.19 1,533.54 1,533.19 1,533.46 1,530.0K
12:30 1,533.62 1,534.11 1,533.62 1,534.11 875.0K
12:31 1,534.14 1,534.57 1,534.14 1,534.57 2,500.1K
12:32 1,534.43 1,534.59 1,534.25 1,534.59 274.6K
12:33 1,534.55 1,534.81 1,534.29 1,534.29 949.0K
12:34 1,534.72 1,534.72 1,534.21 1,534.21 1,507.2K
12:35 1,534.24 1,534.51 1,534.14 1,534.51 1,372.7K
12:36 1,534.56 1,535.39 1,534.56 1,535.37 4,162.6K
12:37 1,535.58 1,535.91 1,535.36 1,535.91 2,056.3K
12:38 1,536.07 1,536.09 1,536.04 1,536.04 320.4K
12:39 1,535.85 1,536.06 1,535.85 1,536.06 657.3K
12:40 1,535.80 1,535.80 1,535.48 1,535.52 1,094.0K
12:41 1,535.47 1,536.11 1,535.47 1,536.11 270.4K
12:42 1,536.23 1,536.54 1,536.02 1,536.04 2,137.8K
12:43 1,537.10 1,538.16 1,537.10 1,538.16 4,139.9K
12:44 1,537.99 1,539.04 1,537.99 1,539.04 11,404.0K
12:45 1,539.09 1,539.09 1,538.94 1,539.09 1,199.1K
12:46 1,538.74 1,539.20 1,538.64 1,539.20 1,625.6K
12:47 1,539.20 1,539.53 1,539.08 1,539.53 1,057.5K
12:48 1,539.57 1,539.75 1,539.57 1,539.70 2,303.5K
12:49 1,539.52 1,539.52 1,538.92 1,539.12 1,881.6K
12:50 1,539.73 1,540.65 1,539.73 1,540.65 4,622.9K
12:51 1,540.83 1,540.98 1,540.72 1,540.98 2,641.6K
12:52 1,540.94 1,541.50 1,540.94 1,541.38 5,599.8K
12:53 1,541.90 1,542.12 1,541.61 1,542.08 5,293.4K
12:54 1,542.06 1,542.06 1,541.36 1,541.36 1,972.3K
12:55 1,541.16 1,541.89 1,541.16 1,541.89 847.1K
12:56 1,541.78 1,542.66 1,541.76 1,542.66 2,082.3K
12:57 1,542.35 1,542.78 1,542.35 1,542.78 1,542.1K
12:58 1,542.71 1,542.71 1,542.47 1,542.50 1,791.6K
12:59 1,542.70 1,543.27 1,542.55 1,543.27 2,459.0K
13:00 1,543.27 1,543.34 1,542.86 1,542.86 2,393.8K
13:01 1,542.63 1,542.97 1,542.63 1,542.94 532.0K
13:02 1,542.31 1,542.54 1,542.25 1,542.54 1,918.3K
13:03 1,542.22 1,542.22 1,541.40 1,541.65 809.7K
13:04 1,541.80 1,542.09 1,541.77 1,542.04 1,058.0K
13:05 1,541.82 1,542.24 1,541.82 1,542.15 561.2K
13:06 1,542.63 1,542.95 1,542.37 1,542.37 2,316.8K
13:07 1,542.31 1,542.49 1,542.31 1,542.49 713.4K
13:08 1,542.37 1,542.63 1,542.37 1,542.56 443.5K
13:09 1,542.79 1,542.79 1,542.64 1,542.78 1,113.7K
13:10 1,542.53 1,542.69 1,542.23 1,542.23 1,143.5K
13:11 1,542.28 1,542.28 1,542.22 1,542.27 1,608.4K
13:12 1,542.02 1,542.02 1,541.79 1,541.79 1,638.5K
13:13 1,541.55 1,541.76 1,541.55 1,541.59 2,090.4K
13:14 1,541.74 1,541.74 1,540.82 1,541.03 3,615.9K
13:15 1,541.09 1,541.33 1,541.04 1,541.15 271.2K
13:16 1,541.39 1,541.48 1,541.21 1,541.24 980.7K
13:17 1,540.99 1,541.34 1,540.91 1,541.21 1,906.7K
13:18 1,541.27 1,541.27 1,541.09 1,541.09 197.2K
13:19 1,541.21 1,541.48 1,541.21 1,541.31 947.6K
13:20 1,541.42 1,541.42 1,541.08 1,541.08 829.1K
13:21 1,540.40 1,540.67 1,540.40 1,540.46 24,080.6K
13:22 1,540.50 1,540.50 1,540.18 1,540.41 834.2K
13:23 1,540.33 1,540.39 1,540.28 1,540.28 1,727.3K
13:24 1,540.59 1,540.59 1,539.96 1,539.96 2,269.8K
13:25 1,540.13 1,540.13 1,539.54 1,539.61 1,869.7K
13:26 1,539.61 1,539.95 1,539.61 1,539.95 373.8K
13:27 1,540.11 1,540.21 1,539.79 1,539.79 1,464.5K
13:28 1,540.01 1,540.24 1,540.01 1,540.24 884.4K
13:29 1,540.33 1,540.45 1,540.33 1,540.45 131.3K
13:30 1,540.86 1,540.86 1,540.74 1,540.74 1,936.3K
13:31 1,540.12 1,540.40 1,540.12 1,540.34 1,047.0K
13:32 1,540.28 1,540.59 1,540.03 1,540.59 1,361.0K
13:33 1,540.47 1,540.47 1,540.36 1,540.41 508.0K
13:34 1,540.57 1,540.58 1,540.45 1,540.58 1,202.4K
13:35 1,540.55 1,540.68 1,540.55 1,540.68 656.0K
13:36 1,540.74 1,540.74 1,540.61 1,540.74 811.1K
13:37 1,540.77 1,540.99 1,540.66 1,540.99 857.0K
13:38 1,540.74 1,541.05 1,540.74 1,540.81 1,022.6K
13:39 1,540.73 1,540.74 1,540.62 1,540.74 1,403.7K
13:40 1,540.51 1,540.69 1,540.51 1,540.69 1,633.2K
13:41 1,540.72 1,540.72 1,539.91 1,539.91 1,975.8K
13:42 1,540.09 1,540.78 1,540.09 1,540.70 1,447.4K
13:43 1,540.84 1,541.01 1,540.84 1,540.97 1,080.2K
13:44 1,540.98 1,541.29 1,540.95 1,540.99 481.9K
13:45 1,541.28 1,541.52 1,541.18 1,541.49 776.5K
13:46 1,541.54 1,541.54 1,540.94 1,540.94 1,761.8K
13:47 1,541.14 1,541.32 1,541.11 1,541.23 715.2K
13:48 1,541.38 1,541.40 1,541.33 1,541.33 856.8K
13:49 1,541.29 1,541.43 1,541.29 1,541.43 358.2K
13:50 1,541.71 1,541.96 1,541.71 1,541.96 496.2K
13:51 1,541.86 1,541.92 1,541.70 1,541.92 1,169.9K
13:52 1,542.21 1,542.21 1,542.06 1,542.06 485.8K
13:53 1,541.83 1,541.92 1,541.83 1,541.92 545.6K
13:54 1,541.84 1,541.86 1,541.69 1,541.72 1,138.4K
13:55 1,541.72 1,541.81 1,541.65 1,541.72 2,304.9K
13:56 1,541.50 1,541.50 1,540.77 1,540.77 1,732.5K
13:57 1,541.22 1,541.45 1,541.22 1,541.45 1,334.5K
13:58 1,541.47 1,541.47 1,541.28 1,541.28 898.4K
13:59 1,541.42 1,541.52 1,541.41 1,541.41 713.0K
14:00 1,541.25 1,541.61 1,541.25 1,541.61 504.8K
14:01 1,541.44 1,541.45 1,541.41 1,541.45 524.6K
14:02 1,541.62 1,541.71 1,541.52 1,541.71 2,205.3K
14:03 1,541.76 1,541.81 1,541.66 1,541.66 310.3K
14:04 1,541.62 1,541.90 1,541.62 1,541.90 947.9K
14:05 1,541.48 1,541.66 1,541.47 1,541.47 474.7K
14:06 1,541.49 1,542.38 1,541.49 1,542.38 1,281.7K
14:07 1,542.44 1,542.80 1,542.44 1,542.80 978.5K
14:08 1,542.69 1,542.78 1,542.58 1,542.58 568.9K
14:09 1,542.40 1,542.88 1,542.40 1,542.71 512.8K
14:10 1,542.65 1,543.21 1,542.65 1,543.21 1,492.8K
14:11 1,542.78 1,542.78 1,542.44 1,542.44 884.4K
14:12 1,542.54 1,542.54 1,542.40 1,542.46 512.1K
14:13 1,542.07 1,542.21 1,542.00 1,542.17 974.7K
14:14 1,542.11 1,542.47 1,542.11 1,542.47 402.6K
14:15 1,542.31 1,542.31 1,541.54 1,541.54 12,666.1K
14:16 1,541.30 1,541.34 1,541.24 1,541.34 1,047.3K
14:17 1,541.36 1,541.36 1,540.82 1,541.02 2,199.8K
14:18 1,540.86 1,540.86 1,540.78 1,540.82 1,092.5K
14:19 1,540.87 1,540.97 1,540.66 1,540.66 228.9K
14:20 1,540.88 1,540.96 1,540.63 1,540.96 1,117.8K
14:21 1,540.78 1,541.04 1,540.43 1,540.83 1,287.1K
14:22 1,541.08 1,541.12 1,541.04 1,541.04 1,155.0K
14:23 1,540.83 1,540.93 1,540.83 1,540.93 505.9K
14:24 1,541.10 1,541.87 1,541.10 1,541.87 3,213.6K
14:25 1,541.82 1,542.32 1,541.82 1,542.32 3,310.0K
14:26 1,542.41 1,542.55 1,542.41 1,542.55 1,581.8K
14:27 1,542.44 1,542.44 1,542.31 1,542.31 1,594.2K
14:28 1,542.44 1,542.83 1,542.42 1,542.82 1,061.7K
14:29 1,542.83 1,542.83 1,542.53 1,542.56 2,228.7K
14:30 1,542.47 1,542.50 1,542.35 1,542.50 485.2K
14:31 1,542.62 1,542.64 1,542.01 1,542.01 2,111.8K
14:32 1,542.08 1,542.33 1,542.08 1,542.20 473.3K
14:33 1,541.99 1,541.99 1,541.52 1,541.52 1,237.2K
14:34 1,541.66 1,542.10 1,541.66 1,542.09 494.7K
14:35 1,542.21 1,542.35 1,542.19 1,542.35 464.3K
14:36 1,542.55 1,542.55 1,542.27 1,542.32 634.5K
14:37 1,542.27 1,542.74 1,542.27 1,542.54 2,523.5K
14:38 1,542.24 1,542.39 1,542.24 1,542.39 461.9K
14:39 1,542.43 1,542.43 1,541.99 1,542.01 637.8K
14:40 1,542.05 1,542.63 1,542.05 1,542.63 1,818.3K
14:41 1,542.54 1,542.58 1,542.28 1,542.28 699.7K
14:42 1,541.89 1,542.15 1,541.89 1,542.15 6,465.9K
14:43 1,542.29 1,542.37 1,542.08 1,542.08 348.3K
14:44 1,542.31 1,542.40 1,542.11 1,542.40 4,336.0K
14:45 1,542.39 1,542.78 1,542.39 1,542.73 1,632.1K
14:46 1,542.93 1,543.30 1,542.93 1,543.14 1,135.5K
14:47 1,543.01 1,543.45 1,543.01 1,543.45 347.7K
14:48 1,543.38 1,543.38 1,543.10 1,543.24 1,320.3K
14:49 1,543.18 1,543.44 1,543.18 1,543.41 811.1K
14:50 1,543.42 1,543.61 1,543.22 1,543.61 700.7K
14:51 1,543.55 1,543.55 1,543.36 1,543.46 931.2K
14:52 1,543.47 1,543.60 1,543.47 1,543.60 678.8K
14:53 1,543.26 1,543.37 1,543.26 1,543.37 1,114.1K
14:54 1,543.37 1,543.84 1,543.34 1,543.34 946.1K
14:55 1,543.09 1,543.54 1,543.09 1,543.54 1,845.4K
14:56 1,543.36 1,543.49 1,543.17 1,543.46 850.2K
14:57 1,543.37 1,543.71 1,543.36 1,543.42 750.8K
14:58 1,543.36 1,543.54 1,543.36 1,543.54 206.1K
14:59 1,543.34 1,543.45 1,543.26 1,543.26 537.6K
15:00 1,543.48 1,543.50 1,543.43 1,543.50 2,000.0K
15:01 1,543.52 1,543.54 1,543.30 1,543.30 555.1K
15:02 1,543.27 1,543.27 1,542.98 1,542.98 741.5K
15:03 1,543.13 1,543.13 1,542.91 1,543.10 1,147.6K
15:04 1,543.00 1,543.19 1,543.00 1,543.09 408.5K
15:05 1,543.22 1,543.37 1,543.22 1,543.34 509.5K
15:06 1,543.15 1,543.44 1,543.15 1,543.44 2,227.0K
15:07 1,543.36 1,544.18 1,543.36 1,544.18 6,430.5K
15:08 1,544.02 1,544.02 1,543.29 1,543.29 2,223.6K
15:09 1,542.85 1,543.19 1,542.85 1,543.10 2,476.8K
15:10 1,543.12 1,543.21 1,543.12 1,543.21 1,954.6K
15:11 1,543.47 1,543.50 1,543.43 1,543.48 861.6K
15:12 1,543.44 1,544.29 1,543.42 1,544.29 2,178.5K
15:13 1,544.51 1,544.56 1,544.47 1,544.56 1,046.7K
15:14 1,544.57 1,544.57 1,544.42 1,544.45 1,100.4K
15:15 1,544.37 1,544.65 1,544.37 1,544.65 1,454.7K
15:16 1,544.80 1,544.80 1,544.67 1,544.75 1,155.8K
15:17 1,544.90 1,545.14 1,544.89 1,545.13 351.3K
15:18 1,544.99 1,545.06 1,544.94 1,545.06 1,376.0K
15:19 1,545.16 1,545.45 1,545.16 1,545.19 2,423.7K
15:20 1,545.15 1,545.69 1,545.15 1,545.69 1,396.8K
15:21 1,545.51 1,545.51 1,544.99 1,545.05 2,109.6K
15:22 1,544.88 1,545.02 1,544.88 1,544.88 2,508.2K
15:23 1,544.93 1,544.93 1,544.44 1,544.47 1,877.8K
15:24 1,544.84 1,544.84 1,544.30 1,544.78 2,563.0K
15:25 1,544.96 1,545.16 1,544.96 1,545.07 1,613.0K
15:26 1,544.90 1,545.13 1,544.66 1,545.13 1,563.3K
15:27 1,544.85 1,545.54 1,544.85 1,545.53 2,200.5K
15:28 1,545.93 1,545.93 1,545.77 1,545.81 790.8K
15:29 1,545.91 1,546.04 1,545.58 1,545.58 634.6K
15:30 1,545.46 1,545.46 1,545.16 1,545.20 1,555.6K
15:31 1,544.95 1,545.00 1,544.64 1,544.64 1,892.2K
15:32 1,544.55 1,544.55 1,544.40 1,544.40 2,142.1K
15:33 1,544.25 1,544.25 1,544.08 1,544.08 647.3K
15:34 1,544.20 1,544.20 1,543.93 1,543.93 675.8K
15:35 1,544.11 1,544.21 1,544.00 1,544.00 1,086.6K
15:36 1,543.79 1,543.91 1,543.78 1,543.91 696.0K
15:37 1,543.84 1,544.08 1,543.84 1,544.08 1,398.2K
15:38 1,543.96 1,544.12 1,543.96 1,544.12 1,480.6K
15:39 1,544.03 1,544.15 1,543.62 1,543.63 2,146.0K
15:40 1,543.60 1,544.06 1,543.60 1,544.06 751.1K
15:41 1,543.92 1,544.18 1,543.92 1,544.12 658.3K
15:42 1,544.15 1,544.17 1,543.96 1,543.96 374.6K
15:43 1,543.90 1,543.90 1,543.75 1,543.75 2,065.0K
15:44 1,543.65 1,543.75 1,543.49 1,543.49 1,422.2K
15:45 1,543.46 1,543.80 1,543.46 1,543.80 673.0K
15:46 1,543.27 1,543.85 1,543.27 1,543.85 845.3K
15:47 1,543.85 1,543.89 1,543.63 1,543.63 1,640.5K
15:48 1,543.66 1,543.70 1,543.66 1,543.70 615.0K
15:49 1,543.70 1,543.74 1,543.70 1,543.74 1,198.8K
15:50 1,543.86 1,544.09 1,543.86 1,544.09 1,204.3K
15:51 1,544.14 1,544.51 1,544.14 1,544.41 984.5K
15:52 1,544.43 1,544.47 1,544.38 1,544.38 2,281.1K
15:53 1,544.38 1,544.38 1,544.19 1,544.19 602.7K
15:54 1,544.01 1,544.34 1,544.01 1,544.29 1,984.6K
15:55 1,544.31 1,544.32 1,544.05 1,544.12 998.6K
15:56 1,544.26 1,544.38 1,544.17 1,544.24 408.9K
15:57 1,544.36 1,544.41 1,544.12 1,544.12 481.5K
15:58 1,544.05 1,544.05 1,543.67 1,543.67 752.8K
15:59 1,543.77 1,543.96 1,543.77 1,543.96 463.4K
16:00 1,544.04 1,544.16 1,544.04 1,544.12 656.8K
16:01 1,544.06 1,544.06 1,543.75 1,543.75 753.9K
16:02 1,543.73 1,543.91 1,543.63 1,543.91 427.4K
16:03 1,543.75 1,544.27 1,543.75 1,544.27 6,262.7K
16:04 1,544.16 1,544.42 1,544.16 1,544.25 645.1K
16:05 1,544.25 1,544.50 1,544.03 1,544.03 1,315.2K
16:06 1,544.29 1,544.32 1,544.23 1,544.32 303.1K
16:07 1,544.48 1,544.71 1,544.48 1,544.71 3,464.2K
16:08 1,544.63 1,544.70 1,544.63 1,544.66 1,141.1K
16:09 1,544.57 1,544.57 1,544.51 1,544.51 642.4K
16:10 1,544.46 1,544.51 1,544.46 1,544.51 1,082.3K
16:11 1,544.39 1,544.43 1,544.33 1,544.40 1,345.5K
16:12 1,544.46 1,544.48 1,544.43 1,544.48 1,056.5K
16:13 1,544.47 1,544.58 1,544.45 1,544.45 4,644.9K
16:14 1,544.41 1,544.65 1,544.41 1,544.65 4,975.6K
16:15 1,544.68 1,544.70 1,544.54 1,544.70 1,297.0K
16:16 1,545.03 1,545.03 1,544.40 1,544.40 4,962.2K
16:17 1,544.43 1,544.43 1,544.29 1,544.29 1,739.5K
16:18 1,544.33 1,544.72 1,544.33 1,544.72 1,138.9K
16:19 1,544.84 1,544.95 1,544.83 1,544.95 2,540.5K
16:20 1,544.95 1,544.95 1,544.52 1,544.77 1,467.7K
16:21 1,544.77 1,544.77 1,544.56 1,544.56 2,777.3K
16:22 1,544.62 1,544.62 1,544.19 1,544.46 4,183.4K
16:23 1,544.46 1,544.85 1,544.46 1,544.73 1,164.1K
16:24 1,544.69 1,545.22 1,544.69 1,545.22 2,936.7K
16:25 1,545.17 1,545.17 1,544.99 1,545.16 751.8K
16:26 1,545.09 1,545.57 1,545.09 1,545.57 2,283.8K
16:27 1,545.41 1,545.41 1,545.24 1,545.24 727.1K
16:28 1,545.17 1,545.24 1,544.87 1,544.87 3,525.3K
16:29 1,544.84 1,545.20 1,544.74 1,545.20 2,556.8K
16:30 1,545.44 1,545.44 1,545.26 1,545.30 1,561.8K
16:31 1,545.37 1,545.37 1,545.04 1,545.20 710.8K
16:32 1,545.91 1,546.18 1,545.77 1,546.18 1,052.3K
16:33 1,546.36 1,546.50 1,546.34 1,546.34 2,398.0K
16:34 1,546.48 1,546.48 1,545.96 1,545.96 5,229.9K
16:35 1,545.96 1,545.96 1,545.10 1,545.10 2,760.1K
16:36 1,545.12 1,545.27 1,545.05 1,545.08 2,939.3K
16:37 1,545.09 1,545.09 1,544.95 1,544.95 1,269.2K
16:38 1,544.86 1,545.12 1,544.86 1,545.12 1,330.8K
16:39 1,545.15 1,545.34 1,545.15 1,545.34 342.8K
16:40 1,545.37 1,545.37 1,545.25 1,545.25 1,381.3K
16:41 1,545.41 1,545.41 1,545.29 1,545.35 415.7K
16:42 1,545.24 1,545.93 1,545.24 1,545.93 1,287.3K
16:43 1,545.95 1,545.95 1,545.64 1,545.64 1,567.0K
16:44 1,546.07 1,546.19 1,545.74 1,546.19 661.0K
16:45 1,546.05 1,546.12 1,545.89 1,545.89 421.0K
16:46 1,546.00 1,546.20 1,545.95 1,546.20 897.6K
16:47 1,546.11 1,546.40 1,546.11 1,546.26 600.7K
16:48 1,546.38 1,546.38 1,546.18 1,546.30 8,771.0K
16:49 1,546.12 1,546.22 1,546.09 1,546.22 803.4K
16:50 1,546.05 1,546.13 1,545.42 1,545.72 3,131.3K
16:51 1,545.14 1,545.14 1,544.92 1,545.06 1,425.5K
16:52 1,544.80 1,544.80 1,543.63 1,543.63 6,018.4K
16:53 1,543.43 1,543.71 1,543.34 1,543.71 1,366.6K
16:54 1,543.16 1,543.62 1,543.16 1,543.52 5,186.8K
16:55 1,543.87 1,544.38 1,543.71 1,544.38 1,154.4K
16:56 1,544.36 1,544.69 1,544.36 1,544.58 3,293.8K
16:57 1,544.45 1,544.59 1,544.45 1,544.57 963.8K
16:58 1,544.57 1,544.84 1,544.47 1,544.47 2,456.2K
16:59 1,544.52 1,544.74 1,544.31 1,544.74 2,907.6K
17:00 1,545.34 1,545.48 1,545.29 1,545.45 1,063.4K
17:01 1,545.31 1,545.60 1,545.31 1,545.60 1,278.4K
17:02 1,545.36 1,545.40 1,545.21 1,545.32 1,803.6K
17:03 1,545.15 1,545.30 1,545.15 1,545.15 1,262.6K
17:04 1,545.09 1,545.09 1,545.00 1,545.00 1,014.8K
17:05 1,544.86 1,545.04 1,544.85 1,544.95 613.0K
17:06 1,544.97 1,545.01 1,544.84 1,544.92 786.8K
17:07 1,544.78 1,545.11 1,544.78 1,545.06 913.3K
17:08 1,545.26 1,545.26 1,545.08 1,545.17 1,384.3K
17:09 1,545.20 1,545.81 1,545.20 1,545.81 3,136.8K
17:10 1,545.73 1,545.79 1,545.62 1,545.79 1,962.7K
17:11 1,546.52 1,547.37 1,546.52 1,547.37 3,407.8K
17:12 1,547.40 1,548.15 1,547.40 1,548.15 2,507.3K
17:13 1,547.97 1,548.73 1,547.97 1,548.73 1,994.2K
17:14 1,548.50 1,548.67 1,548.50 1,548.57 3,933.0K
17:15 1,548.79 1,548.93 1,548.71 1,548.71 2,646.2K
17:16 1,548.55 1,548.55 1,548.41 1,548.51 1,117.0K
17:17 1,548.28 1,548.28 1,547.30 1,547.30 2,013.8K
17:18 1,547.68 1,548.24 1,547.68 1,547.85 6,321.2K
17:19 1,548.09 1,548.18 1,547.96 1,548.04 737.1K
17:20 1,547.73 1,547.92 1,547.38 1,547.59 1,174.9K
17:21 1,547.25 1,547.43 1,547.25 1,547.30 548.6K
17:22 1,547.62 1,547.69 1,547.61 1,547.69 628.5K
17:23 1,547.55 1,548.11 1,547.55 1,548.11 1,024.5K
17:24 1,548.02 1,548.30 1,547.96 1,548.30 558.6K
17:25 1,548.09 1,548.52 1,548.09 1,548.52 942.3K
17:26 1,548.67 1,548.78 1,548.60 1,548.63 541.4K
17:27 1,548.82 1,548.97 1,548.75 1,548.97 654.1K
17:28 1,548.80 1,548.80 1,548.40 1,548.40 926.4K
17:29 1,548.25 1,548.34 1,548.09 1,548.09 984.1K
17:30 1,548.10 1,548.28 1,548.10 1,548.21 353.9K
17:31 1,548.41 1,548.62 1,548.20 1,548.20 269.5K
17:32 1,548.93 1,549.53 1,548.93 1,549.53 14,439.2K
17:33 1,549.27 1,549.78 1,549.27 1,549.50 6,185.6K
17:34 1,549.62 1,549.89 1,549.18 1,549.18 2,617.4K
17:35 1,549.15 1,549.15 1,547.77 1,547.86 4,482.7K
17:36 1,548.03 1,548.23 1,547.81 1,548.23 2,506.6K
17:37 1,548.31 1,548.74 1,548.27 1,548.74 1,073.0K
17:38 1,548.20 1,548.45 1,547.97 1,547.97 2,036.5K
17:39 1,548.00 1,548.05 1,547.83 1,548.05 2,864.8K
17:40 1,548.04 1,548.21 1,547.94 1,548.21 580.7K
17:41 1,548.16 1,548.16 1,548.03 1,548.08 707.6K
17:42 1,547.70 1,547.82 1,547.66 1,547.66 2,666.5K
17:43 1,547.77 1,547.96 1,547.47 1,547.96 623.9K
17:44 1,547.65 1,547.65 1,547.38 1,547.43 2,066.5K
17:45 1,547.69 1,547.69 1,547.08 1,547.43 2,089.0K
17:46 1,547.44 1,547.44 1,546.95 1,547.14 1,882.8K
17:47 1,547.23 1,547.51 1,547.23 1,547.30 886.7K
17:48 1,547.37 1,547.60 1,547.37 1,547.55 650.7K
17:49 1,547.42 1,548.35 1,547.42 1,548.31 1,840.0K
17:50 1,548.57 1,548.89 1,548.57 1,548.72 1,084.1K
17:51 1,548.66 1,549.01 1,548.66 1,548.82 1,259.8K
17:52 1,548.93 1,549.00 1,548.85 1,548.85 1,318.2K
17:53 1,548.96 1,549.08 1,548.93 1,548.93 1,260.7K
17:54 1,548.77 1,549.28 1,548.77 1,549.28 672.4K
17:55 1,549.43 1,549.84 1,549.15 1,549.84 1,553.1K
17:56 1,550.13 1,551.29 1,550.13 1,551.03 3,898.1K
17:57 1,551.32 1,551.32 1,550.97 1,551.13 1,002.9K
17:58 1,551.55 1,551.64 1,551.20 1,551.20 2,393.8K
17:59 1,551.37 1,551.37 1,551.12 1,551.12 1,171.2K
18:00 1,551.05 1,551.53 1,551.05 1,551.53 3,091.4K
18:01 1,551.39 1,551.81 1,551.39 1,551.68 494.5K
18:02 1,551.56 1,551.95 1,551.56 1,551.90 719.1K
18:03 1,551.46 1,551.73 1,551.46 1,551.73 6,371.8K
18:04 1,551.71 1,551.71 1,551.03 1,551.03 1,319.0K
18:05 1,550.87 1,550.87 1,550.61 1,550.61 907.7K
18:06 1,550.47 1,550.54 1,550.32 1,550.32 1,010.8K
18:07 1,550.37 1,550.53 1,550.33 1,550.53 2,281.4K
18:08 1,550.40 1,550.47 1,550.31 1,550.47 2,811.3K
18:09 1,550.54 1,550.54 1,550.27 1,550.27 711.3K
18:10 1,550.15 1,550.48 1,550.09 1,550.48 716.5K
18:11 1,550.19 1,551.68 1,550.19 1,551.68 4,176.3K
18:12 1,551.90 1,551.90 1,551.41 1,551.62 1,292.1K
18:13 1,551.21 1,552.10 1,551.21 1,552.10 1,660.3K
18:14 1,552.04 1,552.04 1,551.93 1,551.94 1,371.0K
18:15 1,552.07 1,552.07 1,551.74 1,551.97 784.5K
18:16 1,552.20 1,552.24 1,551.90 1,552.04 1,005.2K
18:17 1,552.07 1,552.07 1,551.80 1,551.80 361.6K
18:18 1,551.78 1,552.01 1,551.78 1,551.90 1,244.3K
18:19 1,551.91 1,552.38 1,551.91 1,552.38 2,090.1K
18:20 1,551.90 1,551.90 1,551.42 1,551.81 7,393.0K
18:21 1,551.00 1,552.07 1,551.00 1,551.84 1,712.5K
18:22 1,551.48 1,551.48 1,551.06 1,551.13 749.2K
18:23 1,551.31 1,551.89 1,551.24 1,551.24 1,536.2K
18:24 1,551.56 1,551.88 1,551.56 1,551.88 251.2K
18:25 1,551.57 1,551.75 1,551.41 1,551.75 621.3K
18:26 1,551.48 1,552.04 1,551.48 1,552.04 999.0K
18:27 1,551.72 1,551.98 1,551.58 1,551.58 1,144.4K
18:28 1,551.68 1,551.68 1,551.38 1,551.43 397.3K
18:29 1,551.64 1,551.64 1,551.56 1,551.56 248.4K
18:30 1,551.51 1,551.78 1,551.12 1,551.12 1,424.2K
18:31 1,550.93 1,550.97 1,549.76 1,549.76 2,037.1K
18:32 1,549.89 1,550.49 1,549.89 1,550.49 473.7K
18:33 1,549.79 1,549.87 1,549.79 1,549.87 222.5K
18:34 1,549.74 1,550.25 1,549.63 1,549.63 2,002.0K
18:35 1,549.77 1,549.77 1,549.20 1,549.77 3,550.8K
18:36 1,549.67 1,549.74 1,549.61 1,549.73 305.6K
18:37 1,549.77 1,550.02 1,549.77 1,549.90 476.6K
18:38 1,550.20 1,550.20 1,549.97 1,550.06 249.9K
18:39 1,550.27 1,550.39 1,550.27 1,550.39 329.7K
18:40 1,550.49 1,550.49 1,550.49 1,550.49 5.1K
18:51 1,550.13 1,550.13 1,550.13 1,550.13 1,228.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available