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 1,535.82 1,538.18 1,535.43 1,538.18 205.2K
09:51 1,538.92 1,540.44 1,538.92 1,540.44 731.9K
09:52 1,543.14 1,543.23 1,542.92 1,543.23 742.9K
09:53 1,543.16 1,543.16 1,542.92 1,542.92 441.3K
09:54 1,544.23 1,544.45 1,544.23 1,544.40 852.5K
09:55 1,544.89 1,545.18 1,544.89 1,545.18 1,030.1K
09:56 1,545.47 1,546.02 1,545.40 1,545.40 1,214.6K
09:57 1,545.53 1,545.79 1,545.53 1,545.72 1,359.1K
09:58 1,545.59 1,545.89 1,545.59 1,545.82 868.9K
09:59 1,545.54 1,545.70 1,545.37 1,545.70 728.2K
10:00 1,545.42 1,546.40 1,545.11 1,546.40 4,551.6K
10:01 1,546.41 1,546.47 1,545.90 1,545.91 2,698.7K
10:02 1,545.72 1,545.72 1,545.18 1,545.30 1,823.9K
10:03 1,545.19 1,545.19 1,544.48 1,544.70 5,006.0K
10:04 1,544.85 1,545.11 1,544.85 1,545.11 1,377.4K
10:05 1,545.26 1,545.33 1,545.26 1,545.31 945.2K
10:06 1,545.41 1,545.50 1,545.41 1,545.50 3,748.5K
10:07 1,545.45 1,546.03 1,545.45 1,546.03 3,189.0K
10:08 1,546.02 1,546.87 1,546.02 1,546.31 8,948.2K
10:09 1,546.28 1,546.28 1,545.60 1,545.60 4,576.4K
10:10 1,545.76 1,545.76 1,545.32 1,545.53 1,794.2K
10:11 1,545.42 1,545.56 1,545.42 1,545.56 2,141.6K
10:12 1,545.65 1,545.65 1,545.40 1,545.40 779.8K
10:13 1,545.33 1,545.57 1,545.08 1,545.08 3,267.5K
10:14 1,545.33 1,545.33 1,545.17 1,545.17 4,913.8K
10:15 1,544.99 1,544.99 1,544.42 1,544.42 5,393.2K
10:16 1,544.27 1,544.29 1,543.81 1,544.29 2,057.3K
10:17 1,543.91 1,543.95 1,543.55 1,543.55 1,772.8K
10:18 1,543.38 1,543.63 1,543.25 1,543.63 1,063.0K
10:19 1,543.62 1,543.62 1,543.09 1,543.09 901.1K
10:20 1,543.10 1,543.30 1,543.10 1,543.30 1,409.7K
10:21 1,543.40 1,543.40 1,542.82 1,542.82 1,797.2K
10:22 1,542.99 1,543.53 1,542.53 1,542.53 4,516.7K
10:23 1,541.99 1,542.10 1,541.73 1,542.10 2,588.2K
10:24 1,541.87 1,542.31 1,541.87 1,542.31 1,405.8K
10:25 1,541.89 1,541.93 1,541.53 1,541.93 1,763.0K
10:26 1,541.68 1,541.68 1,541.08 1,541.28 3,854.4K
10:27 1,541.30 1,541.30 1,540.50 1,540.50 4,082.4K
10:28 1,540.75 1,540.75 1,540.68 1,540.74 1,916.9K
10:29 1,540.84 1,541.26 1,540.62 1,541.26 2,186.6K
10:30 1,540.99 1,541.24 1,540.60 1,541.24 2,120.3K
10:31 1,541.35 1,541.36 1,541.24 1,541.24 1,007.2K
10:32 1,541.21 1,541.46 1,541.21 1,541.46 620.1K
10:33 1,541.22 1,541.22 1,540.88 1,540.88 1,543.4K
10:34 1,541.12 1,541.76 1,541.12 1,541.31 453.1K
10:35 1,541.50 1,541.50 1,541.00 1,541.41 1,700.6K
10:36 1,541.43 1,541.43 1,540.64 1,540.68 3,975.4K
10:37 1,540.85 1,540.85 1,540.53 1,540.53 1,274.3K
10:38 1,540.69 1,540.73 1,540.36 1,540.57 2,034.1K
10:39 1,541.05 1,541.34 1,540.87 1,540.87 2,269.3K
10:40 1,540.94 1,540.94 1,540.78 1,540.94 303.4K
10:41 1,540.92 1,540.92 1,540.58 1,540.58 441.0K
10:42 1,540.29 1,540.96 1,540.29 1,540.96 2,327.4K
10:43 1,540.99 1,540.99 1,540.35 1,540.94 1,452.9K
10:44 1,540.83 1,540.86 1,540.63 1,540.63 287.1K
10:45 1,540.34 1,540.34 1,540.19 1,540.24 1,727.4K
10:46 1,539.99 1,540.12 1,539.59 1,539.59 2,298.3K
10:47 1,539.62 1,539.62 1,539.11 1,539.11 2,998.4K
10:48 1,538.87 1,538.87 1,538.36 1,538.42 1,241.4K
10:49 1,538.38 1,538.77 1,538.38 1,538.77 871.9K
10:50 1,539.04 1,539.18 1,538.85 1,538.85 2,139.8K
10:51 1,538.94 1,538.94 1,538.72 1,538.85 387.9K
10:52 1,539.07 1,539.29 1,538.97 1,538.99 1,068.6K
10:53 1,538.87 1,538.87 1,538.39 1,538.39 847.9K
10:54 1,538.23 1,538.40 1,538.23 1,538.40 751.8K
10:55 1,538.49 1,538.49 1,538.05 1,538.05 2,265.5K
10:56 1,538.12 1,538.12 1,537.67 1,537.85 2,144.9K
10:57 1,538.42 1,538.94 1,538.30 1,538.94 989.4K
10:58 1,539.08 1,539.13 1,538.79 1,538.79 1,716.2K
10:59 1,538.97 1,538.99 1,538.73 1,538.73 1,179.2K
11:00 1,538.62 1,538.87 1,538.62 1,538.87 357.3K
11:01 1,538.91 1,538.91 1,538.57 1,538.57 708.5K
11:02 1,538.65 1,538.71 1,538.48 1,538.48 277.9K
11:03 1,538.07 1,538.41 1,538.07 1,538.41 1,283.4K
11:04 1,538.60 1,539.18 1,538.60 1,539.18 1,214.0K
11:05 1,539.23 1,539.23 1,539.13 1,539.19 2,606.5K
11:06 1,539.07 1,539.49 1,539.07 1,539.49 547.1K
11:07 1,539.35 1,539.42 1,539.35 1,539.35 738.9K
11:08 1,539.42 1,539.43 1,539.23 1,539.23 1,091.4K
11:09 1,539.29 1,539.29 1,539.19 1,539.28 946.9K
11:10 1,539.41 1,539.69 1,539.41 1,539.69 4,835.2K
11:11 1,539.79 1,539.97 1,539.79 1,539.84 409.0K
11:12 1,539.76 1,539.76 1,539.21 1,539.32 6,914.6K
11:13 1,539.42 1,539.53 1,539.28 1,539.53 749.4K
11:14 1,539.60 1,539.83 1,539.58 1,539.83 360.3K
11:15 1,539.67 1,539.84 1,539.67 1,539.84 1,040.7K
11:16 1,539.70 1,540.04 1,539.70 1,539.95 2,788.1K
11:17 1,539.93 1,539.93 1,539.35 1,539.35 3,978.6K
11:18 1,539.13 1,541.71 1,539.13 1,541.71 8,051.0K
11:19 1,541.51 1,541.51 1,541.10 1,541.10 4,019.5K
11:20 1,540.92 1,541.51 1,540.57 1,540.57 6,168.1K
11:21 1,540.32 1,540.32 1,540.06 1,540.31 1,717.6K
11:22 1,540.07 1,540.07 1,539.34 1,539.34 2,623.7K
11:23 1,539.56 1,539.65 1,539.31 1,539.65 3,616.1K
11:24 1,539.65 1,539.83 1,539.47 1,539.47 2,438.5K
11:25 1,539.52 1,539.53 1,539.39 1,539.39 9,942.4K
11:26 1,539.85 1,540.74 1,539.79 1,540.74 2,421.0K
11:27 1,541.14 1,541.88 1,541.14 1,541.87 5,682.2K
11:28 1,541.40 1,541.71 1,541.38 1,541.71 1,270.0K
11:29 1,541.60 1,541.94 1,541.59 1,541.89 1,399.3K
11:30 1,542.12 1,542.17 1,541.56 1,542.17 4,971.6K
11:31 1,542.36 1,542.58 1,542.05 1,542.05 2,613.8K
11:32 1,542.51 1,542.51 1,541.39 1,541.39 2,976.2K
11:33 1,541.56 1,541.99 1,541.34 1,541.99 3,896.9K
11:34 1,541.72 1,541.91 1,541.41 1,541.91 3,705.3K
11:35 1,541.95 1,542.08 1,541.47 1,541.47 4,683.2K
11:36 1,541.63 1,541.63 1,541.45 1,541.57 1,146.4K
11:37 1,541.30 1,541.55 1,541.30 1,541.55 1,042.5K
11:38 1,541.72 1,542.01 1,541.69 1,541.69 1,555.6K
11:39 1,541.67 1,542.12 1,541.55 1,542.12 1,339.9K
11:40 1,542.22 1,542.36 1,542.01 1,542.36 1,433.0K
11:41 1,542.28 1,542.58 1,542.05 1,542.05 1,722.6K
11:42 1,542.69 1,542.69 1,542.34 1,542.38 1,142.5K
11:43 1,542.54 1,543.18 1,542.54 1,543.18 6,225.5K
11:44 1,543.41 1,543.97 1,543.41 1,543.97 7,718.2K
11:45 1,543.93 1,544.27 1,543.92 1,544.02 1,932.4K
11:46 1,543.63 1,543.72 1,543.46 1,543.72 4,767.7K
11:47 1,543.42 1,543.46 1,542.98 1,542.98 5,573.3K
11:48 1,543.41 1,543.45 1,542.62 1,542.62 2,080.7K
11:49 1,542.85 1,542.85 1,542.42 1,542.42 1,695.4K
11:50 1,542.58 1,542.58 1,542.48 1,542.51 1,334.0K
11:51 1,542.00 1,542.00 1,541.31 1,541.31 1,604.7K
11:52 1,541.49 1,541.49 1,540.90 1,540.90 5,220.2K
11:53 1,540.91 1,540.91 1,539.84 1,539.84 4,396.2K
11:54 1,540.01 1,540.01 1,539.86 1,539.93 1,012.4K
11:55 1,539.64 1,539.88 1,539.50 1,539.78 2,580.5K
11:56 1,539.82 1,539.86 1,539.50 1,539.50 4,620.9K
11:57 1,539.31 1,539.31 1,539.08 1,539.08 5,046.6K
11:58 1,538.99 1,539.20 1,538.85 1,538.85 3,621.7K
11:59 1,538.29 1,538.44 1,538.28 1,538.33 1,004.0K
12:00 1,538.54 1,538.71 1,538.40 1,538.71 1,029.8K
12:01 1,538.68 1,538.83 1,538.55 1,538.55 1,647.7K
12:02 1,538.63 1,539.11 1,538.63 1,539.01 2,051.5K
12:03 1,538.93 1,539.19 1,538.77 1,538.94 1,145.6K
12:04 1,539.19 1,539.27 1,538.88 1,539.27 681.0K
12:05 1,539.25 1,539.26 1,539.21 1,539.21 636.6K
12:06 1,539.38 1,539.90 1,539.38 1,539.90 2,787.4K
12:07 1,539.82 1,539.95 1,539.81 1,539.92 758.1K
12:08 1,539.90 1,540.20 1,539.74 1,540.20 1,569.1K
12:09 1,540.09 1,540.10 1,539.26 1,539.49 4,799.9K
12:10 1,539.35 1,539.96 1,539.35 1,539.96 2,681.4K
12:11 1,539.97 1,540.47 1,539.97 1,540.43 3,510.3K
12:12 1,540.81 1,540.81 1,540.06 1,540.67 3,734.9K
12:13 1,540.60 1,541.11 1,540.60 1,541.11 2,461.8K
12:14 1,540.68 1,541.23 1,540.68 1,541.17 802.4K
12:15 1,541.36 1,541.97 1,541.36 1,541.97 5,167.9K
12:16 1,541.78 1,542.06 1,541.78 1,542.06 1,873.1K
12:17 1,542.20 1,542.20 1,541.75 1,541.75 1,101.9K
12:18 1,541.80 1,541.84 1,541.51 1,541.84 734.7K
12:19 1,541.82 1,541.82 1,541.26 1,541.43 1,202.4K
12:20 1,541.57 1,541.64 1,541.48 1,541.52 258.7K
12:21 1,541.71 1,541.79 1,541.49 1,541.76 428.8K
12:22 1,541.59 1,541.75 1,541.59 1,541.64 1,762.2K
12:23 1,541.63 1,541.69 1,541.50 1,541.65 727.5K
12:24 1,541.43 1,541.73 1,541.43 1,541.63 477.9K
12:25 1,541.87 1,542.04 1,541.45 1,541.45 1,184.0K
12:26 1,541.40 1,541.79 1,541.37 1,541.79 1,612.0K
12:27 1,541.80 1,542.03 1,541.79 1,542.03 711.8K
12:28 1,541.72 1,542.01 1,541.72 1,542.01 418.2K
12:29 1,541.91 1,542.22 1,541.87 1,542.22 2,429.2K
12:30 1,542.46 1,542.76 1,542.46 1,542.76 1,154.4K
12:31 1,542.79 1,542.88 1,542.38 1,542.38 574.7K
12:32 1,542.74 1,542.74 1,542.55 1,542.70 1,546.7K
12:33 1,542.63 1,543.23 1,542.63 1,543.23 1,721.4K
12:34 1,543.26 1,543.54 1,543.26 1,543.54 351.2K
12:35 1,543.37 1,543.64 1,543.37 1,543.61 1,426.7K
12:36 1,543.46 1,543.46 1,543.09 1,543.09 339.7K
12:37 1,543.07 1,543.13 1,542.38 1,542.38 629.2K
12:38 1,542.49 1,542.49 1,542.19 1,542.19 691.9K
12:39 1,542.39 1,542.95 1,542.39 1,542.95 228.8K
12:40 1,542.90 1,543.21 1,542.90 1,543.04 626.7K
12:41 1,542.72 1,543.00 1,542.72 1,542.86 215.2K
12:42 1,542.99 1,543.09 1,542.96 1,543.09 301.1K
12:43 1,543.42 1,543.42 1,543.17 1,543.17 450.9K
12:44 1,543.05 1,543.05 1,542.83 1,543.02 310.2K
12:45 1,542.64 1,543.44 1,542.64 1,543.44 436.3K
12:46 1,543.71 1,544.05 1,543.71 1,544.04 1,322.4K
12:47 1,544.17 1,544.17 1,543.61 1,543.89 901.2K
12:48 1,544.01 1,544.52 1,544.01 1,544.31 660.4K
12:49 1,544.24 1,544.24 1,544.12 1,544.17 276.4K
12:50 1,544.22 1,544.34 1,544.20 1,544.34 687.2K
12:51 1,544.31 1,544.47 1,544.31 1,544.47 943.0K
12:52 1,544.50 1,544.62 1,544.50 1,544.62 423.3K
12:53 1,544.68 1,544.73 1,544.06 1,544.10 1,508.8K
12:54 1,544.35 1,544.35 1,543.77 1,543.77 1,289.6K
12:55 1,543.87 1,543.96 1,543.75 1,543.76 303.5K
12:56 1,543.80 1,543.87 1,543.49 1,543.58 385.6K
12:57 1,543.38 1,543.85 1,543.38 1,543.85 415.0K
12:58 1,543.76 1,544.13 1,543.76 1,543.94 386.8K
12:59 1,543.79 1,543.89 1,543.57 1,543.57 240.0K
13:00 1,543.52 1,543.91 1,543.52 1,543.84 225.9K
13:01 1,543.41 1,543.65 1,543.41 1,543.61 1,416.0K
13:02 1,543.75 1,543.75 1,543.60 1,543.68 1,980.6K
13:03 1,544.01 1,544.46 1,544.01 1,544.46 705.4K
13:04 1,544.71 1,544.75 1,544.48 1,544.75 1,200.5K
13:05 1,544.86 1,545.15 1,544.85 1,545.15 4,174.0K
13:06 1,545.18 1,545.18 1,544.98 1,545.12 2,061.0K
13:07 1,544.92 1,545.01 1,544.90 1,545.01 1,042.7K
13:08 1,544.98 1,545.15 1,544.87 1,545.15 427.8K
13:09 1,545.10 1,545.10 1,544.77 1,544.77 512.5K
13:10 1,544.83 1,544.85 1,544.36 1,544.45 1,735.4K
13:11 1,544.36 1,544.66 1,544.36 1,544.47 571.5K
13:12 1,544.47 1,544.48 1,544.34 1,544.38 512.5K
13:13 1,544.39 1,544.92 1,544.39 1,544.92 749.3K
13:14 1,545.09 1,545.09 1,544.52 1,544.52 385.7K
13:15 1,544.91 1,544.91 1,544.72 1,544.83 183.4K
13:16 1,544.82 1,544.82 1,544.42 1,544.42 1,169.2K
13:17 1,544.37 1,544.37 1,543.88 1,543.88 1,616.1K
13:18 1,543.76 1,543.95 1,543.76 1,543.95 336.1K
13:19 1,543.99 1,544.25 1,543.99 1,544.21 134.3K
13:20 1,544.15 1,544.15 1,543.67 1,543.76 877.1K
13:21 1,543.64 1,543.64 1,543.48 1,543.48 520.7K
13:22 1,543.66 1,544.29 1,543.66 1,544.29 260.7K
13:23 1,544.30 1,544.30 1,543.79 1,543.79 2,212.3K
13:24 1,543.76 1,543.90 1,543.76 1,543.87 120.4K
13:25 1,543.87 1,543.87 1,543.76 1,543.87 152.3K
13:26 1,544.00 1,544.12 1,543.86 1,544.12 145.4K
13:27 1,544.12 1,544.12 1,543.82 1,543.82 357.8K
13:28 1,543.91 1,544.09 1,543.77 1,544.09 1,150.5K
13:29 1,544.08 1,544.15 1,544.08 1,544.15 132.7K
13:30 1,544.09 1,544.13 1,544.09 1,544.10 456.8K
13:31 1,544.08 1,544.13 1,544.03 1,544.13 1,026.2K
13:32 1,544.13 1,544.24 1,544.09 1,544.09 128.7K
13:33 1,543.90 1,544.03 1,543.90 1,544.03 328.9K
13:34 1,543.99 1,543.99 1,543.58 1,543.74 1,906.9K
13:35 1,543.57 1,543.66 1,543.57 1,543.60 955.3K
13:36 1,543.48 1,543.58 1,543.15 1,543.15 4,138.3K
13:37 1,543.25 1,543.25 1,542.74 1,542.78 1,276.4K
13:38 1,542.76 1,542.81 1,542.65 1,542.81 414.9K
13:39 1,542.69 1,542.81 1,542.47 1,542.47 2,588.4K
13:40 1,542.49 1,542.49 1,542.34 1,542.34 331.3K
13:41 1,542.42 1,542.62 1,542.33 1,542.33 338.5K
13:42 1,542.65 1,542.97 1,542.51 1,542.97 1,591.2K
13:43 1,542.90 1,543.00 1,542.88 1,542.88 1,173.1K
13:44 1,542.95 1,542.95 1,542.82 1,542.93 2,474.3K
13:45 1,543.34 1,543.47 1,543.24 1,543.47 695.0K
13:46 1,543.63 1,543.78 1,543.63 1,543.78 255.4K
13:47 1,543.69 1,543.77 1,543.57 1,543.77 462.3K
13:48 1,543.72 1,543.80 1,543.64 1,543.80 307.0K
13:49 1,543.51 1,543.74 1,543.51 1,543.74 671.5K
13:50 1,543.69 1,543.94 1,543.69 1,543.91 1,461.4K
13:51 1,543.93 1,543.93 1,543.75 1,543.87 1,147.1K
13:52 1,543.97 1,544.20 1,543.97 1,544.20 725.0K
13:53 1,544.17 1,544.67 1,544.17 1,544.67 2,210.4K
13:54 1,544.45 1,544.45 1,544.17 1,544.21 704.7K
13:55 1,544.26 1,544.46 1,544.26 1,544.28 4,002.1K
13:56 1,544.31 1,544.31 1,544.06 1,544.15 2,460.6K
13:57 1,544.07 1,544.25 1,544.07 1,544.11 335.1K
13:58 1,544.04 1,544.25 1,544.04 1,544.25 507.6K
13:59 1,544.34 1,544.34 1,544.19 1,544.24 307.2K
14:00 1,544.21 1,544.21 1,544.07 1,544.07 140.7K
14:01 1,544.11 1,544.19 1,544.09 1,544.09 1,133.1K
14:02 1,544.09 1,544.10 1,544.02 1,544.10 168.9K
14:03 1,544.02 1,544.04 1,543.96 1,543.96 343.6K
14:04 1,544.00 1,544.00 1,543.70 1,543.84 865.7K
14:05 1,543.89 1,543.89 1,543.60 1,543.78 1,839.3K
14:06 1,544.12 1,544.46 1,544.12 1,544.46 1,732.2K
14:07 1,544.52 1,544.65 1,544.52 1,544.65 1,691.3K
14:08 1,544.51 1,544.72 1,544.51 1,544.72 418.3K
14:09 1,544.55 1,544.63 1,544.44 1,544.59 452.5K
14:10 1,544.64 1,544.64 1,544.38 1,544.38 2,835.2K
14:11 1,544.38 1,544.43 1,544.32 1,544.43 1,022.0K
14:12 1,544.41 1,544.64 1,544.41 1,544.64 1,509.5K
14:13 1,544.81 1,544.81 1,544.48 1,544.48 1,504.2K
14:14 1,544.63 1,544.66 1,544.57 1,544.66 439.1K
14:15 1,544.58 1,544.62 1,544.51 1,544.51 175.0K
14:16 1,544.26 1,544.26 1,544.13 1,544.18 787.0K
14:17 1,544.24 1,544.26 1,544.08 1,544.11 839.4K
14:18 1,544.09 1,544.25 1,543.84 1,543.84 860.3K
14:19 1,543.77 1,543.91 1,543.69 1,543.91 1,525.3K
14:20 1,543.90 1,543.90 1,543.52 1,543.52 2,664.7K
14:21 1,543.52 1,543.60 1,543.51 1,543.51 644.3K
14:22 1,543.67 1,543.67 1,543.29 1,543.29 449.7K
14:23 1,543.42 1,543.42 1,543.30 1,543.30 500.1K
14:24 1,543.40 1,543.57 1,543.33 1,543.33 387.3K
14:25 1,543.55 1,543.57 1,543.38 1,543.45 2,189.8K
14:26 1,543.54 1,543.65 1,543.40 1,543.40 1,382.5K
14:27 1,543.62 1,543.68 1,543.62 1,543.68 277.0K
14:28 1,543.61 1,543.65 1,543.30 1,543.30 253.0K
14:29 1,543.28 1,543.34 1,543.11 1,543.11 562.0K
14:30 1,543.18 1,543.18 1,542.92 1,542.97 259.3K
14:31 1,542.92 1,542.92 1,542.62 1,542.62 906.8K
14:32 1,542.87 1,543.05 1,542.87 1,542.87 289.1K
14:33 1,542.77 1,542.77 1,542.61 1,542.61 636.7K
14:34 1,542.72 1,542.72 1,542.57 1,542.57 845.2K
14:35 1,542.34 1,542.34 1,542.21 1,542.25 545.9K
14:36 1,542.28 1,542.38 1,542.28 1,542.38 162.3K
14:37 1,542.38 1,542.38 1,541.97 1,541.97 552.5K
14:38 1,541.68 1,541.68 1,541.42 1,541.42 2,578.0K
14:39 1,541.55 1,541.70 1,541.44 1,541.48 784.8K
14:40 1,541.49 1,541.62 1,541.49 1,541.62 269.3K
14:41 1,541.61 1,541.61 1,541.04 1,541.04 1,294.8K
14:42 1,540.84 1,540.89 1,540.79 1,540.89 497.0K
14:43 1,541.01 1,541.01 1,540.41 1,540.44 1,206.0K
14:44 1,540.57 1,540.69 1,540.57 1,540.69 720.8K
14:45 1,540.64 1,540.76 1,540.47 1,540.47 1,414.4K
14:46 1,540.56 1,540.56 1,540.02 1,540.02 1,031.5K
14:47 1,540.40 1,540.44 1,539.99 1,539.99 1,171.2K
14:48 1,539.80 1,540.02 1,539.67 1,540.02 1,564.7K
14:49 1,540.05 1,540.23 1,539.98 1,539.98 1,697.7K
14:50 1,539.65 1,539.69 1,539.47 1,539.47 459.4K
14:51 1,539.47 1,539.47 1,539.03 1,539.03 598.3K
14:52 1,538.82 1,538.82 1,538.00 1,538.00 7,176.6K
14:53 1,537.87 1,538.34 1,537.87 1,538.34 1,279.9K
14:54 1,538.41 1,538.47 1,538.41 1,538.42 810.2K
14:55 1,538.07 1,538.30 1,538.07 1,538.30 674.2K
14:56 1,538.19 1,538.38 1,538.14 1,538.38 479.2K
14:57 1,538.49 1,538.77 1,538.49 1,538.77 842.9K
14:58 1,538.85 1,538.87 1,538.85 1,538.87 226.9K
14:59 1,538.93 1,539.24 1,538.93 1,539.24 836.4K
15:00 1,539.06 1,539.06 1,538.76 1,538.76 1,755.2K
15:01 1,538.74 1,539.01 1,538.74 1,538.96 1,093.4K
15:02 1,538.99 1,538.99 1,538.76 1,538.76 345.9K
15:03 1,538.82 1,538.82 1,538.44 1,538.57 432.9K
15:04 1,538.24 1,538.24 1,537.78 1,537.90 2,340.8K
15:05 1,537.67 1,537.79 1,537.59 1,537.68 913.4K
15:06 1,537.30 1,537.66 1,537.30 1,537.66 2,155.8K
15:07 1,537.67 1,537.67 1,537.48 1,537.51 4,210.4K
15:08 1,537.43 1,537.69 1,537.43 1,537.69 1,849.7K
15:09 1,537.77 1,537.77 1,537.49 1,537.49 667.0K
15:10 1,537.40 1,537.54 1,537.40 1,537.48 484.5K
15:11 1,537.59 1,537.62 1,537.57 1,537.57 328.7K
15:12 1,537.58 1,537.68 1,537.53 1,537.68 818.6K
15:13 1,537.68 1,537.72 1,537.66 1,537.66 177.2K
15:14 1,537.68 1,537.68 1,537.57 1,537.57 1,165.2K
15:15 1,537.88 1,538.04 1,537.86 1,537.93 533.0K
15:16 1,537.86 1,538.02 1,537.77 1,537.77 269.4K
15:17 1,537.89 1,537.89 1,537.64 1,537.64 587.9K
15:18 1,537.64 1,537.96 1,537.64 1,537.75 1,010.8K
15:19 1,537.67 1,537.67 1,537.21 1,537.41 4,689.7K
15:20 1,537.42 1,537.67 1,537.14 1,537.22 4,759.4K
15:21 1,537.18 1,537.89 1,537.18 1,537.89 1,229.2K
15:22 1,537.91 1,538.14 1,537.91 1,538.09 439.0K
15:23 1,538.12 1,538.51 1,538.12 1,538.48 1,072.6K
15:24 1,538.32 1,538.40 1,538.32 1,538.35 334.5K
15:25 1,538.60 1,538.73 1,538.56 1,538.73 2,332.5K
15:26 1,538.69 1,538.87 1,538.69 1,538.84 421.9K
15:27 1,538.76 1,538.76 1,538.73 1,538.76 1,004.5K
15:28 1,538.81 1,538.81 1,538.55 1,538.55 227.5K
15:29 1,538.58 1,538.73 1,538.58 1,538.62 1,157.5K
15:30 1,538.59 1,538.59 1,538.34 1,538.35 330.2K
15:31 1,538.32 1,538.45 1,538.32 1,538.45 539.7K
15:32 1,538.50 1,539.53 1,538.50 1,539.53 1,626.3K
15:33 1,539.47 1,539.47 1,539.16 1,539.16 277.0K
15:34 1,539.21 1,539.69 1,539.21 1,539.69 733.7K
15:35 1,539.87 1,540.19 1,539.87 1,540.13 2,968.3K
15:36 1,540.09 1,540.18 1,539.95 1,540.18 939.7K
15:37 1,540.01 1,540.48 1,540.01 1,540.48 399.5K
15:38 1,540.65 1,540.80 1,540.65 1,540.76 911.3K
15:39 1,540.79 1,540.79 1,540.52 1,540.55 550.4K
15:40 1,540.47 1,540.58 1,540.41 1,540.41 195.5K
15:41 1,540.45 1,540.52 1,540.45 1,540.52 165.3K
15:42 1,540.39 1,540.39 1,540.20 1,540.20 956.8K
15:43 1,540.20 1,540.41 1,540.20 1,540.41 223.2K
15:44 1,540.50 1,540.50 1,540.39 1,540.42 572.5K
15:45 1,540.30 1,540.82 1,540.30 1,540.82 2,122.6K
15:46 1,540.82 1,540.82 1,540.36 1,540.36 532.8K
15:47 1,540.66 1,540.74 1,540.41 1,540.74 396.2K
15:48 1,540.40 1,540.64 1,540.40 1,540.64 439.5K
15:49 1,540.92 1,540.92 1,540.56 1,540.56 3,215.5K
15:50 1,540.41 1,540.71 1,540.41 1,540.71 783.9K
15:51 1,540.46 1,540.46 1,540.20 1,540.23 1,860.3K
15:52 1,540.09 1,540.24 1,540.09 1,540.13 227.5K
15:53 1,539.95 1,540.04 1,539.89 1,540.00 157.6K
15:54 1,540.04 1,540.15 1,540.04 1,540.15 101.8K
15:55 1,540.16 1,540.16 1,540.00 1,540.12 372.4K
15:56 1,540.19 1,540.19 1,540.01 1,540.13 264.3K
15:57 1,540.08 1,540.18 1,539.95 1,540.03 2,077.9K
15:58 1,539.89 1,539.93 1,539.82 1,539.91 315.2K
15:59 1,539.98 1,540.24 1,539.87 1,540.24 532.5K
16:00 1,539.93 1,539.93 1,539.65 1,539.88 1,893.4K
16:01 1,540.01 1,540.01 1,539.62 1,539.62 136.8K
16:02 1,539.59 1,540.01 1,539.59 1,540.01 1,329.6K
16:03 1,540.01 1,540.24 1,540.01 1,540.24 117.5K
16:04 1,540.33 1,540.42 1,540.12 1,540.12 1,477.2K
16:05 1,540.25 1,540.33 1,540.12 1,540.18 1,300.0K
16:06 1,540.32 1,540.34 1,540.21 1,540.30 407.6K
16:07 1,540.31 1,540.31 1,540.15 1,540.16 351.4K
16:08 1,540.18 1,540.21 1,540.18 1,540.21 702.2K
16:09 1,540.24 1,540.24 1,539.88 1,539.88 1,316.9K
16:10 1,539.68 1,539.68 1,539.27 1,539.53 1,641.0K
16:11 1,539.48 1,539.48 1,539.45 1,539.45 462.5K
16:12 1,539.23 1,539.58 1,539.23 1,539.58 883.1K
16:13 1,539.65 1,539.75 1,539.65 1,539.74 499.8K
16:14 1,539.89 1,539.97 1,539.87 1,539.87 94.1K
16:15 1,539.76 1,540.04 1,539.76 1,540.04 454.2K
16:16 1,540.02 1,540.09 1,539.87 1,539.99 2,486.0K
16:17 1,540.03 1,540.13 1,539.99 1,540.13 294.8K
16:18 1,540.06 1,540.06 1,539.96 1,540.03 148.8K
16:19 1,540.03 1,540.03 1,539.72 1,539.72 412.3K
16:20 1,539.83 1,539.83 1,539.79 1,539.79 169.1K
16:21 1,539.89 1,539.94 1,539.89 1,539.94 260.7K
16:22 1,539.87 1,540.09 1,539.87 1,540.02 172.7K
16:23 1,539.92 1,540.05 1,539.92 1,540.02 288.2K
16:24 1,540.02 1,540.05 1,539.81 1,539.81 1,331.4K
16:25 1,539.97 1,539.97 1,539.65 1,539.65 684.0K
16:26 1,539.65 1,539.85 1,539.65 1,539.75 211.4K
16:27 1,539.73 1,539.73 1,539.60 1,539.67 600.6K
16:28 1,539.68 1,539.68 1,539.48 1,539.52 1,509.4K
16:29 1,539.59 1,539.98 1,539.59 1,539.93 815.9K
16:30 1,539.58 1,539.76 1,539.58 1,539.76 858.5K
16:31 1,539.79 1,540.19 1,539.79 1,540.14 2,346.8K
16:32 1,540.14 1,540.29 1,540.14 1,540.28 874.5K
16:33 1,540.26 1,540.42 1,540.26 1,540.42 417.0K
16:34 1,540.56 1,540.56 1,540.50 1,540.50 159.1K
16:35 1,540.56 1,540.56 1,540.32 1,540.32 1,305.8K
16:36 1,540.42 1,540.44 1,540.39 1,540.39 314.5K
16:37 1,540.49 1,540.83 1,540.46 1,540.83 2,591.4K
16:38 1,540.85 1,540.88 1,540.85 1,540.85 140.7K
16:39 1,540.98 1,541.24 1,540.94 1,541.24 2,918.0K
16:40 1,541.77 1,542.25 1,541.77 1,542.25 2,497.5K
16:41 1,542.25 1,542.33 1,542.23 1,542.33 2,746.0K
16:42 1,542.37 1,542.47 1,542.21 1,542.47 1,065.0K
16:43 1,543.06 1,543.15 1,542.87 1,542.93 3,129.9K
16:44 1,542.77 1,542.83 1,542.65 1,542.65 2,658.3K
16:45 1,542.65 1,542.69 1,542.37 1,542.59 146.6K
16:46 1,542.41 1,542.42 1,542.19 1,542.19 588.5K
16:47 1,541.99 1,541.99 1,541.92 1,541.92 1,479.5K
16:48 1,541.74 1,541.88 1,541.74 1,541.86 1,942.1K
16:49 1,541.83 1,541.83 1,541.72 1,541.72 984.5K
16:50 1,541.54 1,542.02 1,541.54 1,542.02 3,641.3K
16:51 1,542.29 1,542.29 1,542.11 1,542.11 148.7K
16:52 1,542.07 1,542.07 1,541.89 1,542.00 182.1K
16:53 1,541.88 1,541.88 1,541.52 1,541.52 3,632.6K
16:54 1,541.52 1,541.68 1,541.52 1,541.64 202.1K
16:55 1,541.55 1,541.79 1,541.55 1,541.79 283.2K
16:56 1,541.68 1,541.85 1,541.58 1,541.85 918.2K
16:57 1,541.98 1,541.98 1,541.76 1,541.88 359.5K
16:58 1,541.98 1,542.07 1,541.98 1,541.98 381.1K
16:59 1,541.90 1,541.92 1,541.85 1,541.88 257.6K
17:00 1,541.84 1,541.87 1,541.84 1,541.84 254.7K
17:01 1,541.77 1,541.80 1,541.73 1,541.80 272.1K
17:02 1,541.55 1,541.70 1,541.55 1,541.70 1,066.2K
17:03 1,541.62 1,541.62 1,541.46 1,541.51 305.1K
17:04 1,541.35 1,541.46 1,541.35 1,541.43 731.4K
17:05 1,541.36 1,541.53 1,541.36 1,541.53 693.1K
17:06 1,541.56 1,541.60 1,541.55 1,541.60 213.8K
17:07 1,541.46 1,541.68 1,541.46 1,541.68 330.6K
17:08 1,541.68 1,541.68 1,541.64 1,541.64 210.3K
17:09 1,541.49 1,541.57 1,541.49 1,541.55 1,476.4K
17:10 1,541.63 1,541.63 1,541.52 1,541.59 727.0K
17:11 1,541.69 1,541.82 1,541.43 1,541.82 325.4K
17:12 1,541.72 1,541.72 1,541.34 1,541.53 190.2K
17:13 1,541.63 1,541.69 1,541.60 1,541.69 1,551.6K
17:14 1,541.89 1,542.04 1,541.89 1,542.04 480.8K
17:15 1,541.90 1,541.95 1,541.78 1,541.78 197.3K
17:16 1,541.72 1,541.74 1,541.50 1,541.50 992.0K
17:17 1,541.50 1,541.88 1,541.50 1,541.79 904.1K
17:18 1,541.82 1,541.82 1,541.82 1,541.82 227.9K
17:19 1,541.82 1,542.01 1,541.69 1,541.70 951.8K
17:20 1,541.76 1,542.23 1,541.76 1,542.23 370.1K
17:21 1,542.31 1,542.44 1,542.31 1,542.33 1,151.5K
17:22 1,542.53 1,542.53 1,542.45 1,542.48 1,265.2K
17:23 1,542.48 1,542.48 1,542.45 1,542.45 213.8K
17:24 1,542.25 1,542.25 1,542.01 1,542.16 630.7K
17:25 1,542.16 1,542.16 1,541.95 1,541.98 597.7K
17:26 1,541.90 1,542.46 1,541.90 1,542.46 835.7K
17:27 1,542.39 1,542.45 1,542.36 1,542.36 550.9K
17:28 1,542.51 1,542.59 1,542.42 1,542.57 854.3K
17:29 1,542.19 1,542.46 1,542.19 1,542.41 1,148.7K
17:30 1,542.41 1,542.48 1,542.37 1,542.48 375.0K
17:31 1,542.48 1,542.65 1,542.48 1,542.65 96.7K
17:32 1,542.59 1,542.91 1,542.59 1,542.91 416.4K
17:33 1,542.84 1,542.91 1,542.83 1,542.91 157.4K
17:34 1,543.09 1,543.17 1,543.09 1,543.09 797.6K
17:35 1,543.06 1,543.28 1,543.06 1,543.20 389.6K
17:36 1,543.21 1,543.29 1,543.21 1,543.27 791.1K
17:37 1,543.19 1,543.36 1,543.19 1,543.36 1,223.0K
17:38 1,543.30 1,543.35 1,543.18 1,543.18 287.6K
17:39 1,543.28 1,543.37 1,543.16 1,543.16 417.5K
17:40 1,543.25 1,543.57 1,543.25 1,543.57 97.3K
17:41 1,543.61 1,543.61 1,543.57 1,543.59 50.7K
17:42 1,543.62 1,543.62 1,543.38 1,543.38 217.5K
17:43 1,543.48 1,543.62 1,543.48 1,543.49 232.6K
17:44 1,543.39 1,543.39 1,543.24 1,543.36 1,609.0K
17:45 1,543.36 1,543.60 1,543.36 1,543.58 2,561.5K
17:46 1,543.64 1,543.64 1,543.54 1,543.58 279.3K
17:47 1,543.60 1,544.19 1,543.60 1,544.19 2,627.4K
17:48 1,544.12 1,544.73 1,544.12 1,544.35 3,382.6K
17:49 1,544.39 1,544.51 1,544.39 1,544.51 397.9K
17:50 1,544.66 1,544.66 1,544.32 1,544.32 329.6K
17:51 1,544.37 1,544.59 1,544.06 1,544.06 420.0K
17:52 1,544.01 1,544.16 1,544.00 1,544.16 4,378.9K
17:53 1,544.29 1,544.52 1,544.23 1,544.52 974.2K
17:54 1,544.35 1,544.64 1,544.28 1,544.64 477.2K
17:55 1,544.67 1,544.79 1,544.63 1,544.79 981.8K
17:56 1,544.92 1,545.40 1,544.92 1,545.40 1,632.5K
17:57 1,545.21 1,545.28 1,545.13 1,545.13 753.7K
17:58 1,545.24 1,545.24 1,544.96 1,544.96 358.9K
17:59 1,544.99 1,544.99 1,544.57 1,544.57 776.5K
18:00 1,544.61 1,545.30 1,544.61 1,545.30 391.6K
18:01 1,545.42 1,545.42 1,544.90 1,544.98 1,762.7K
18:02 1,544.95 1,545.09 1,544.57 1,544.57 6,924.2K
18:03 1,544.50 1,544.50 1,544.27 1,544.27 1,701.0K
18:04 1,544.24 1,544.27 1,543.56 1,543.56 230.1K
18:05 1,543.33 1,543.49 1,543.33 1,543.49 986.1K
18:06 1,543.43 1,543.43 1,543.43 1,543.43 588.9K
18:07 1,543.54 1,543.57 1,543.09 1,543.34 608.6K
18:08 1,542.99 1,542.99 1,542.71 1,542.89 1,329.6K
18:09 1,542.83 1,542.83 1,542.71 1,542.71 71.0K
18:10 1,542.51 1,542.51 1,542.43 1,542.43 516.0K
18:11 1,542.53 1,542.67 1,542.51 1,542.67 151.2K
18:12 1,542.70 1,542.70 1,542.52 1,542.52 461.2K
18:13 1,542.55 1,542.64 1,542.55 1,542.64 469.7K
18:14 1,542.82 1,542.82 1,542.56 1,542.56 211.5K
18:15 1,542.56 1,542.66 1,542.56 1,542.61 1,018.0K
18:16 1,542.82 1,542.98 1,542.82 1,542.98 300.6K
18:17 1,543.08 1,543.08 1,542.82 1,542.96 1,179.7K
18:18 1,542.80 1,542.80 1,542.61 1,542.61 681.5K
18:19 1,542.80 1,542.90 1,542.75 1,542.90 684.9K
18:20 1,542.93 1,542.93 1,542.52 1,542.75 1,513.2K
18:21 1,542.65 1,543.05 1,542.55 1,542.55 948.5K
18:22 1,542.81 1,543.03 1,542.81 1,543.03 1,416.2K
18:23 1,542.88 1,542.88 1,542.74 1,542.74 327.8K
18:24 1,542.65 1,543.02 1,542.65 1,543.02 2,255.9K
18:25 1,542.93 1,543.25 1,542.93 1,543.21 1,023.5K
18:26 1,543.21 1,543.56 1,543.21 1,543.53 212.2K
18:27 1,543.30 1,543.36 1,543.23 1,543.23 247.1K
18:28 1,543.10 1,543.19 1,543.10 1,543.14 439.7K
18:29 1,543.20 1,543.33 1,543.20 1,543.33 217.9K
18:30 1,543.29 1,543.32 1,543.19 1,543.19 421.0K
18:31 1,543.20 1,543.60 1,543.08 1,543.60 521.8K
18:32 1,543.24 1,543.66 1,543.24 1,543.66 1,866.9K
18:33 1,543.53 1,544.37 1,543.53 1,544.30 918.2K
18:34 1,544.00 1,544.19 1,543.95 1,544.19 136.2K
18:35 1,544.19 1,544.19 1,543.83 1,544.03 6,224.5K
18:36 1,544.03 1,544.03 1,543.73 1,543.73 756.9K
18:37 1,543.79 1,543.79 1,543.52 1,543.65 1,724.8K
18:38 1,543.51 1,543.55 1,543.45 1,543.50 573.1K
18:39 1,543.44 1,543.93 1,543.44 1,543.93 1,102.8K
18:40 1,543.81 1,543.81 1,543.81 1,543.81 32.6K
18:51 1,544.19 1,544.19 1,544.19 1,544.19 404.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available