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 1,545.26 1,546.72 1,545.20 1,546.72 383.3K
09:51 1,548.03 1,552.37 1,548.03 1,552.37 652.8K
09:52 1,552.31 1,552.43 1,552.28 1,552.28 181.3K
09:53 1,553.21 1,553.77 1,553.21 1,553.74 604.8K
09:54 1,553.50 1,553.74 1,553.00 1,553.00 101.7K
09:55 1,553.02 1,553.03 1,552.91 1,552.94 314.8K
09:56 1,552.90 1,552.90 1,552.71 1,552.85 755.7K
09:57 1,552.69 1,552.95 1,552.69 1,552.90 465.8K
09:58 1,553.03 1,553.44 1,553.03 1,553.32 64.3K
09:59 1,553.13 1,553.25 1,553.04 1,553.25 244.5K
10:00 1,553.46 1,553.46 1,553.12 1,553.12 937.4K
10:01 1,552.99 1,552.99 1,552.85 1,552.85 2,192.2K
10:02 1,552.60 1,552.70 1,552.48 1,552.61 2,355.7K
10:03 1,552.48 1,553.28 1,552.26 1,553.28 2,786.0K
10:04 1,553.67 1,554.14 1,553.67 1,554.09 1,710.9K
10:05 1,554.07 1,554.14 1,553.50 1,553.50 5,562.1K
10:06 1,553.39 1,553.71 1,553.11 1,553.11 414.5K
10:07 1,553.11 1,553.15 1,553.11 1,553.15 774.2K
10:08 1,553.13 1,553.14 1,552.83 1,553.14 662.1K
10:09 1,553.17 1,553.30 1,552.69 1,552.69 1,112.9K
10:10 1,552.53 1,552.53 1,552.40 1,552.40 769.5K
10:11 1,552.34 1,552.67 1,552.34 1,552.67 2,311.4K
10:12 1,552.41 1,552.41 1,552.30 1,552.30 1,050.6K
10:13 1,552.12 1,552.34 1,551.89 1,552.13 1,762.1K
10:14 1,552.15 1,552.30 1,551.97 1,552.12 1,728.6K
10:15 1,552.03 1,552.03 1,551.67 1,551.67 366.2K
10:16 1,551.37 1,551.72 1,551.33 1,551.72 946.8K
10:17 1,551.50 1,552.11 1,551.50 1,552.11 648.2K
10:18 1,552.11 1,552.18 1,552.00 1,552.00 760.4K
10:19 1,551.94 1,552.11 1,551.94 1,552.00 941.3K
10:20 1,551.79 1,551.91 1,551.66 1,551.91 404.2K
10:21 1,551.46 1,551.82 1,551.46 1,551.68 1,413.1K
10:22 1,552.04 1,552.04 1,551.84 1,551.84 1,243.3K
10:23 1,551.76 1,551.76 1,551.67 1,551.74 484.6K
10:24 1,551.86 1,551.86 1,551.59 1,551.59 695.5K
10:25 1,551.70 1,551.70 1,551.00 1,551.00 1,058.1K
10:26 1,550.90 1,551.33 1,550.90 1,551.33 1,561.8K
10:27 1,551.08 1,551.41 1,551.08 1,551.41 1,389.4K
10:28 1,551.52 1,551.58 1,550.94 1,550.94 862.8K
10:29 1,550.61 1,550.87 1,550.61 1,550.62 2,077.5K
10:30 1,550.56 1,550.63 1,550.56 1,550.63 650.6K
10:31 1,550.60 1,550.95 1,550.60 1,550.95 1,531.5K
10:32 1,551.22 1,551.23 1,551.18 1,551.23 258.1K
10:33 1,551.26 1,551.27 1,550.98 1,551.04 2,952.2K
10:34 1,551.65 1,551.81 1,551.56 1,551.56 1,361.6K
10:35 1,551.54 1,551.63 1,551.39 1,551.39 1,174.9K
10:36 1,551.67 1,551.67 1,551.25 1,551.59 951.7K
10:37 1,551.56 1,551.56 1,551.32 1,551.32 500.7K
10:38 1,551.14 1,551.24 1,550.83 1,550.83 430.7K
10:39 1,550.63 1,550.63 1,550.46 1,550.46 1,053.3K
10:40 1,550.59 1,550.65 1,550.59 1,550.65 355.0K
10:41 1,550.71 1,550.71 1,550.23 1,550.24 993.5K
10:42 1,550.44 1,550.82 1,550.44 1,550.82 841.8K
10:43 1,550.78 1,550.79 1,550.54 1,550.68 1,199.0K
10:44 1,550.93 1,551.44 1,550.93 1,551.44 568.3K
10:45 1,551.34 1,551.68 1,551.27 1,551.63 634.3K
10:46 1,551.82 1,552.34 1,551.82 1,552.34 1,594.4K
10:47 1,552.34 1,552.83 1,552.34 1,552.83 1,266.8K
10:48 1,552.64 1,552.64 1,552.51 1,552.53 1,069.8K
10:49 1,552.45 1,552.55 1,552.39 1,552.55 1,080.9K
10:50 1,552.41 1,552.41 1,552.05 1,552.23 1,414.9K
10:51 1,552.15 1,552.23 1,551.82 1,551.82 1,951.6K
10:52 1,552.18 1,552.52 1,552.10 1,552.52 1,181.1K
10:53 1,552.45 1,552.45 1,552.24 1,552.24 986.9K
10:54 1,552.38 1,552.38 1,551.91 1,551.91 732.0K
10:55 1,551.84 1,552.64 1,551.84 1,552.64 3,946.0K
10:56 1,552.66 1,553.18 1,552.66 1,553.18 1,836.7K
10:57 1,553.29 1,553.51 1,553.29 1,553.48 2,128.1K
10:58 1,553.36 1,553.73 1,553.36 1,553.73 965.5K
10:59 1,553.73 1,553.73 1,553.26 1,553.26 3,536.9K
11:00 1,553.31 1,553.31 1,552.94 1,553.11 953.6K
11:01 1,553.02 1,553.12 1,552.96 1,552.97 594.3K
11:02 1,553.00 1,553.84 1,553.00 1,553.17 2,786.4K
11:03 1,553.24 1,553.39 1,553.01 1,553.01 380.8K
11:04 1,552.99 1,552.99 1,552.42 1,552.42 883.5K
11:05 1,553.01 1,553.01 1,552.33 1,552.33 1,283.8K
11:06 1,552.36 1,552.65 1,552.36 1,552.65 388.9K
11:07 1,552.72 1,552.96 1,552.68 1,552.68 484.7K
11:08 1,552.80 1,552.95 1,552.80 1,552.95 293.2K
11:09 1,553.07 1,553.81 1,553.07 1,553.41 1,316.3K
11:10 1,553.26 1,553.26 1,553.09 1,553.21 469.4K
11:11 1,553.22 1,553.22 1,552.67 1,552.67 10,161.2K
11:12 1,552.75 1,552.97 1,552.75 1,552.87 486.4K
11:13 1,552.73 1,552.97 1,552.73 1,552.92 3,682.4K
11:14 1,552.85 1,552.85 1,552.63 1,552.63 1,186.9K
11:15 1,552.26 1,552.63 1,552.26 1,552.52 2,069.4K
11:16 1,552.59 1,553.10 1,552.59 1,553.10 3,445.3K
11:17 1,553.19 1,553.48 1,553.19 1,553.31 2,643.2K
11:18 1,552.83 1,552.83 1,552.72 1,552.74 1,971.7K
11:19 1,552.93 1,553.04 1,552.93 1,553.04 589.9K
11:20 1,553.07 1,553.43 1,553.07 1,553.26 1,479.0K
11:21 1,553.01 1,553.68 1,552.94 1,553.68 4,124.0K
11:22 1,553.39 1,553.39 1,552.52 1,552.52 3,663.3K
11:23 1,552.57 1,553.19 1,552.57 1,553.19 3,244.6K
11:24 1,553.20 1,553.57 1,553.20 1,553.57 1,312.7K
11:25 1,553.57 1,553.90 1,553.57 1,553.67 1,301.5K
11:26 1,553.76 1,553.76 1,553.33 1,553.48 1,644.4K
11:27 1,553.42 1,553.56 1,553.42 1,553.50 566.8K
11:28 1,553.23 1,553.23 1,552.78 1,552.99 1,859.1K
11:29 1,553.09 1,553.46 1,553.09 1,553.45 405.4K
11:30 1,553.50 1,553.70 1,553.50 1,553.70 1,136.1K
11:31 1,553.88 1,554.10 1,553.88 1,553.97 2,026.8K
11:32 1,553.70 1,553.98 1,553.62 1,553.98 2,971.1K
11:33 1,554.12 1,554.94 1,554.12 1,554.94 3,495.0K
11:34 1,554.71 1,554.97 1,554.67 1,554.97 1,243.8K
11:35 1,555.05 1,555.24 1,555.05 1,555.08 1,135.1K
11:36 1,555.05 1,555.05 1,554.52 1,554.75 4,242.4K
11:37 1,554.59 1,554.59 1,554.30 1,554.47 854.8K
11:38 1,554.50 1,555.23 1,554.48 1,555.23 2,293.7K
11:39 1,555.36 1,555.46 1,555.36 1,555.44 1,018.3K
11:40 1,555.44 1,555.51 1,555.34 1,555.34 1,727.8K
11:41 1,555.22 1,555.36 1,555.22 1,555.36 1,649.5K
11:42 1,555.32 1,555.32 1,555.11 1,555.32 1,348.5K
11:43 1,555.16 1,555.21 1,555.15 1,555.15 821.5K
11:44 1,554.97 1,555.12 1,554.80 1,555.12 402.7K
11:45 1,555.24 1,555.24 1,554.83 1,554.83 400.6K
11:46 1,555.30 1,555.36 1,554.78 1,554.78 676.0K
11:47 1,554.90 1,555.12 1,554.90 1,555.08 503.4K
11:48 1,555.53 1,555.53 1,555.00 1,555.20 988.7K
11:49 1,555.02 1,555.41 1,555.02 1,555.20 736.1K
11:50 1,555.16 1,555.55 1,555.02 1,555.55 680.7K
11:51 1,555.34 1,555.34 1,555.14 1,555.17 560.5K
11:52 1,555.35 1,555.44 1,555.35 1,555.43 425.2K
11:53 1,555.46 1,555.63 1,555.15 1,555.63 455.6K
11:54 1,555.59 1,555.59 1,555.29 1,555.38 554.8K
11:55 1,555.50 1,555.64 1,555.50 1,555.64 582.0K
11:56 1,555.79 1,555.91 1,555.75 1,555.79 481.5K
11:57 1,555.72 1,555.72 1,555.52 1,555.59 659.0K
11:58 1,555.89 1,555.89 1,555.28 1,555.28 2,941.0K
11:59 1,555.10 1,555.21 1,555.00 1,555.21 2,831.4K
12:00 1,555.18 1,555.28 1,555.18 1,555.27 1,388.6K
12:01 1,555.56 1,555.68 1,555.55 1,555.68 1,514.3K
12:02 1,555.65 1,555.65 1,555.50 1,555.50 432.6K
12:03 1,555.38 1,555.58 1,555.34 1,555.58 679.6K
12:04 1,555.51 1,555.86 1,555.51 1,555.86 191.0K
12:05 1,555.85 1,555.85 1,555.77 1,555.81 956.5K
12:06 1,555.65 1,555.73 1,555.58 1,555.58 1,858.3K
12:07 1,555.64 1,555.64 1,555.19 1,555.19 374.7K
12:08 1,555.45 1,555.67 1,555.36 1,555.58 1,460.2K
12:09 1,555.47 1,555.49 1,555.23 1,555.23 2,568.5K
12:10 1,555.27 1,555.57 1,555.27 1,555.36 977.3K
12:11 1,555.36 1,555.52 1,555.36 1,555.46 892.0K
12:12 1,555.34 1,555.69 1,555.34 1,555.46 2,971.9K
12:13 1,555.19 1,555.48 1,555.19 1,555.48 1,812.9K
12:14 1,555.67 1,555.67 1,554.84 1,554.84 1,658.8K
12:15 1,555.12 1,555.12 1,554.79 1,554.89 390.8K
12:16 1,555.30 1,555.30 1,554.98 1,555.08 1,968.1K
12:17 1,555.12 1,555.12 1,554.20 1,554.26 5,005.4K
12:18 1,554.30 1,554.78 1,554.30 1,554.78 1,039.9K
12:19 1,554.78 1,554.84 1,554.78 1,554.83 1,228.6K
12:20 1,554.83 1,554.83 1,554.35 1,554.45 2,322.8K
12:21 1,554.53 1,554.87 1,554.53 1,554.73 1,799.5K
12:22 1,554.88 1,554.89 1,554.35 1,554.35 1,683.7K
12:23 1,554.24 1,554.55 1,554.24 1,554.50 1,618.9K
12:24 1,554.62 1,554.74 1,554.55 1,554.74 601.3K
12:25 1,554.68 1,554.86 1,554.68 1,554.86 687.3K
12:26 1,554.76 1,554.90 1,554.54 1,554.54 1,550.1K
12:27 1,554.59 1,554.73 1,554.46 1,554.73 776.8K
12:28 1,554.49 1,554.71 1,554.49 1,554.51 2,287.6K
12:29 1,554.77 1,555.11 1,554.77 1,555.02 890.6K
12:30 1,554.79 1,554.79 1,554.44 1,554.49 1,133.1K
12:31 1,554.25 1,554.69 1,554.16 1,554.69 472.7K
12:32 1,554.92 1,555.01 1,554.92 1,555.01 2,422.8K
12:33 1,555.13 1,555.13 1,554.37 1,554.37 1,344.6K
12:34 1,554.60 1,554.60 1,554.04 1,554.08 2,677.0K
12:35 1,554.03 1,554.03 1,553.89 1,553.92 1,359.5K
12:36 1,553.95 1,553.95 1,553.89 1,553.91 629.1K
12:37 1,553.97 1,553.97 1,553.90 1,553.90 378.0K
12:38 1,554.01 1,554.01 1,553.84 1,553.84 2,085.1K
12:39 1,553.86 1,554.01 1,553.85 1,553.85 305.0K
12:40 1,553.76 1,553.89 1,553.40 1,553.40 4,280.7K
12:41 1,553.45 1,554.26 1,553.45 1,554.26 6,440.4K
12:42 1,553.99 1,554.05 1,553.57 1,553.57 1,322.5K
12:43 1,553.73 1,553.73 1,553.11 1,553.11 980.4K
12:44 1,553.28 1,553.44 1,553.28 1,553.44 1,084.0K
12:45 1,553.51 1,553.82 1,553.51 1,553.79 2,461.1K
12:46 1,553.73 1,553.87 1,553.73 1,553.76 1,590.6K
12:47 1,553.63 1,553.75 1,553.48 1,553.51 1,217.4K
12:48 1,553.23 1,553.78 1,553.23 1,553.78 468.2K
12:49 1,553.88 1,553.90 1,553.54 1,553.54 691.7K
12:50 1,553.67 1,553.82 1,553.67 1,553.74 431.3K
12:51 1,553.70 1,553.80 1,553.35 1,553.35 4,485.5K
12:52 1,553.13 1,553.33 1,553.13 1,553.33 1,039.0K
12:53 1,553.41 1,553.41 1,553.00 1,553.00 2,698.0K
12:54 1,553.18 1,553.50 1,553.18 1,553.50 998.4K
12:55 1,553.22 1,553.71 1,553.22 1,553.71 735.3K
12:56 1,553.92 1,553.95 1,553.88 1,553.95 575.8K
12:57 1,553.94 1,554.15 1,553.94 1,553.97 1,130.6K
12:58 1,553.80 1,554.12 1,553.80 1,553.92 1,083.8K
12:59 1,553.92 1,554.10 1,553.86 1,554.10 3,863.0K
13:00 1,554.13 1,554.32 1,553.99 1,553.99 1,701.0K
13:01 1,554.15 1,554.15 1,553.33 1,553.33 1,460.1K
13:02 1,553.74 1,554.00 1,553.66 1,554.00 981.6K
13:03 1,553.86 1,553.86 1,553.24 1,553.24 640.0K
13:04 1,553.04 1,553.33 1,552.95 1,552.95 1,131.1K
13:05 1,552.74 1,553.26 1,552.74 1,553.26 573.6K
13:06 1,553.04 1,553.49 1,553.04 1,553.49 529.0K
13:07 1,553.08 1,553.20 1,553.08 1,553.20 538.9K
13:08 1,553.27 1,553.35 1,553.15 1,553.35 552.8K
13:09 1,553.29 1,553.52 1,553.16 1,553.52 2,248.5K
13:10 1,553.32 1,553.47 1,553.21 1,553.47 1,506.3K
13:11 1,553.47 1,553.47 1,553.07 1,553.10 440.7K
13:12 1,553.22 1,553.22 1,552.94 1,552.94 713.8K
13:13 1,552.50 1,553.07 1,552.50 1,552.97 616.8K
13:14 1,553.09 1,553.25 1,553.09 1,553.21 2,093.0K
13:15 1,553.52 1,553.52 1,552.76 1,552.87 1,350.2K
13:16 1,552.65 1,552.92 1,552.65 1,552.92 1,093.4K
13:17 1,552.96 1,553.31 1,552.96 1,553.31 1,147.8K
13:18 1,553.28 1,553.48 1,553.27 1,553.44 278.7K
13:19 1,553.60 1,553.60 1,553.38 1,553.38 303.5K
13:20 1,553.42 1,553.64 1,553.42 1,553.64 357.3K
13:21 1,553.67 1,553.81 1,553.27 1,553.27 1,073.9K
13:22 1,553.18 1,553.33 1,553.04 1,553.04 1,170.2K
13:23 1,553.20 1,553.44 1,553.19 1,553.36 1,233.1K
13:24 1,553.33 1,553.33 1,553.09 1,553.18 478.0K
13:25 1,553.29 1,553.65 1,553.29 1,553.65 1,246.7K
13:26 1,553.62 1,553.75 1,553.62 1,553.74 435.9K
13:27 1,553.90 1,554.03 1,553.90 1,554.03 544.3K
13:28 1,554.08 1,554.12 1,553.92 1,554.12 276.2K
13:29 1,554.03 1,554.12 1,553.97 1,553.97 820.4K
13:30 1,554.13 1,554.13 1,553.79 1,553.79 1,031.2K
13:31 1,554.04 1,554.10 1,553.96 1,554.10 1,987.8K
13:32 1,554.03 1,554.05 1,554.00 1,554.00 1,497.0K
13:33 1,553.92 1,553.96 1,553.88 1,553.96 205.8K
13:34 1,553.98 1,554.17 1,553.98 1,554.17 1,770.7K
13:35 1,554.10 1,554.11 1,553.88 1,554.06 416.0K
13:36 1,554.00 1,554.03 1,553.79 1,553.83 761.3K
13:37 1,553.84 1,554.05 1,553.83 1,553.95 569.2K
13:38 1,553.68 1,554.13 1,553.68 1,554.13 501.4K
13:39 1,554.21 1,554.44 1,554.21 1,554.44 1,580.1K
13:40 1,554.50 1,554.67 1,554.38 1,554.67 575.3K
13:41 1,554.55 1,554.77 1,554.55 1,554.68 746.9K
13:42 1,554.45 1,554.45 1,554.26 1,554.36 667.8K
13:43 1,554.41 1,554.41 1,553.91 1,553.91 1,061.0K
13:44 1,554.10 1,554.34 1,554.10 1,554.20 1,242.4K
13:45 1,554.22 1,554.22 1,554.11 1,554.16 520.0K
13:46 1,554.03 1,554.03 1,553.81 1,553.81 916.4K
13:47 1,553.80 1,553.94 1,553.63 1,553.94 677.5K
13:48 1,553.88 1,553.89 1,553.73 1,553.89 1,005.7K
13:49 1,553.74 1,553.74 1,553.50 1,553.60 1,834.3K
13:50 1,553.56 1,553.63 1,553.48 1,553.63 662.7K
13:51 1,553.63 1,553.63 1,553.42 1,553.42 349.0K
13:52 1,553.33 1,553.39 1,553.30 1,553.39 478.7K
13:53 1,553.55 1,553.55 1,553.43 1,553.43 1,455.1K
13:54 1,553.31 1,553.50 1,553.31 1,553.50 430.0K
13:55 1,553.63 1,553.63 1,553.44 1,553.44 936.2K
13:56 1,553.57 1,553.60 1,553.30 1,553.30 507.8K
13:57 1,553.32 1,553.40 1,553.14 1,553.14 933.6K
13:58 1,553.05 1,553.25 1,552.98 1,553.25 3,567.2K
13:59 1,553.47 1,553.57 1,553.40 1,553.57 707.9K
14:00 1,553.57 1,553.57 1,553.37 1,553.48 1,005.3K
14:01 1,553.74 1,553.87 1,553.74 1,553.87 436.3K
14:02 1,553.42 1,553.92 1,553.42 1,553.92 780.8K
14:03 1,553.83 1,553.83 1,553.70 1,553.83 589.8K
14:04 1,553.68 1,553.91 1,553.68 1,553.91 1,484.3K
14:05 1,554.08 1,554.17 1,553.42 1,553.72 2,891.9K
14:06 1,553.53 1,553.53 1,553.44 1,553.48 806.2K
14:07 1,553.53 1,553.57 1,553.30 1,553.30 806.6K
14:08 1,553.33 1,553.53 1,553.33 1,553.53 514.8K
14:09 1,553.37 1,553.37 1,551.38 1,551.38 7,751.1K
14:10 1,550.96 1,551.24 1,550.96 1,551.24 1,533.6K
14:11 1,551.38 1,551.38 1,550.98 1,550.98 3,799.1K
14:12 1,551.26 1,551.64 1,551.26 1,551.63 4,484.5K
14:13 1,551.79 1,552.23 1,551.76 1,552.23 1,720.0K
14:14 1,552.40 1,552.48 1,552.35 1,552.45 1,203.0K
14:15 1,552.52 1,552.64 1,552.41 1,552.41 426.5K
14:16 1,552.46 1,552.63 1,552.46 1,552.54 483.0K
14:17 1,552.58 1,552.86 1,552.58 1,552.79 319.4K
14:18 1,552.47 1,552.47 1,552.24 1,552.24 980.4K
14:19 1,552.48 1,552.66 1,552.48 1,552.53 354.2K
14:20 1,552.31 1,552.31 1,552.10 1,552.10 893.0K
14:21 1,552.10 1,552.51 1,552.10 1,552.39 1,290.9K
14:22 1,552.61 1,552.61 1,552.33 1,552.54 1,275.1K
14:23 1,552.74 1,552.74 1,552.23 1,552.23 1,838.0K
14:24 1,552.36 1,552.61 1,552.36 1,552.59 632.2K
14:25 1,552.28 1,552.66 1,552.27 1,552.36 462.9K
14:26 1,551.97 1,551.97 1,551.87 1,551.87 2,145.4K
14:27 1,551.91 1,551.98 1,551.91 1,551.93 604.4K
14:28 1,552.40 1,552.83 1,552.40 1,552.83 1,069.5K
14:29 1,552.91 1,553.82 1,552.91 1,553.56 4,325.7K
14:30 1,553.36 1,553.36 1,553.02 1,553.02 850.2K
14:31 1,553.34 1,553.34 1,552.61 1,552.61 1,605.3K
14:32 1,552.42 1,552.57 1,552.42 1,552.57 3,432.8K
14:33 1,552.40 1,552.86 1,552.40 1,552.86 1,184.1K
14:34 1,552.56 1,552.58 1,552.39 1,552.58 2,244.6K
14:35 1,552.26 1,552.26 1,551.92 1,551.92 1,345.6K
14:36 1,552.10 1,552.10 1,551.88 1,552.00 1,305.8K
14:37 1,552.03 1,552.07 1,551.95 1,551.95 688.7K
14:38 1,551.80 1,552.24 1,551.49 1,552.24 2,602.0K
14:39 1,551.85 1,552.19 1,551.35 1,551.35 5,649.9K
14:40 1,551.32 1,551.32 1,550.39 1,550.39 1,634.5K
14:41 1,550.60 1,550.86 1,550.21 1,550.86 674.8K
14:42 1,551.13 1,551.13 1,550.58 1,551.07 1,419.5K
14:43 1,550.86 1,550.93 1,550.43 1,550.53 1,292.4K
14:44 1,550.43 1,550.48 1,550.30 1,550.48 3,178.8K
14:45 1,550.69 1,551.52 1,550.69 1,551.52 3,562.0K
14:46 1,551.17 1,551.85 1,550.86 1,551.85 1,659.3K
14:47 1,551.94 1,552.28 1,551.94 1,551.97 997.2K
14:48 1,552.12 1,552.38 1,551.92 1,552.38 1,627.5K
14:49 1,552.60 1,552.60 1,552.03 1,552.03 1,966.6K
14:50 1,552.08 1,552.08 1,551.89 1,552.06 2,031.0K
14:51 1,552.47 1,552.47 1,551.73 1,551.73 2,233.7K
14:52 1,551.80 1,551.80 1,551.00 1,551.00 3,065.1K
14:53 1,550.99 1,551.18 1,550.85 1,551.18 2,064.0K
14:54 1,551.29 1,551.42 1,551.26 1,551.32 1,212.5K
14:55 1,551.07 1,551.07 1,550.46 1,550.46 1,596.5K
14:56 1,550.11 1,550.24 1,550.01 1,550.01 2,885.7K
14:57 1,550.21 1,550.58 1,550.21 1,550.50 2,721.3K
14:58 1,550.27 1,550.27 1,550.12 1,550.27 498.8K
14:59 1,549.78 1,549.80 1,549.72 1,549.80 556.9K
15:00 1,550.21 1,550.21 1,549.51 1,549.51 3,932.1K
15:01 1,549.41 1,549.41 1,549.08 1,549.08 2,142.5K
15:02 1,548.81 1,550.07 1,548.81 1,550.07 3,182.8K
15:03 1,550.03 1,550.12 1,550.02 1,550.02 1,264.6K
15:04 1,550.00 1,550.36 1,550.00 1,550.36 1,756.4K
15:05 1,550.51 1,550.68 1,550.51 1,550.59 1,148.8K
15:06 1,550.51 1,550.60 1,550.36 1,550.36 897.7K
15:07 1,550.45 1,551.00 1,550.45 1,551.00 888.6K
15:08 1,550.99 1,551.29 1,550.99 1,551.05 441.6K
15:09 1,551.01 1,551.01 1,550.82 1,550.82 1,463.0K
15:10 1,551.94 1,552.13 1,551.94 1,551.94 3,861.8K
15:11 1,551.89 1,552.29 1,551.83 1,551.83 473.6K
15:12 1,551.54 1,552.14 1,551.54 1,552.14 1,190.4K
15:13 1,552.40 1,552.40 1,551.83 1,551.83 2,659.3K
15:14 1,551.32 1,551.45 1,551.16 1,551.16 976.9K
15:15 1,551.20 1,551.43 1,551.06 1,551.43 709.3K
15:16 1,551.51 1,551.51 1,551.16 1,551.16 1,507.5K
15:17 1,551.19 1,551.53 1,551.19 1,551.53 1,011.0K
15:18 1,551.23 1,552.02 1,551.23 1,552.02 2,214.1K
15:19 1,551.85 1,551.93 1,551.57 1,551.93 2,097.0K
15:20 1,551.61 1,551.61 1,551.27 1,551.52 3,099.5K
15:21 1,551.55 1,551.55 1,551.24 1,551.24 1,632.2K
15:22 1,551.33 1,551.62 1,551.33 1,551.62 1,591.9K
15:23 1,551.86 1,552.36 1,551.86 1,552.15 1,426.6K
15:24 1,552.02 1,552.30 1,551.85 1,552.09 502.8K
15:25 1,551.85 1,551.91 1,551.34 1,551.83 2,716.0K
15:26 1,551.86 1,551.92 1,551.44 1,551.44 1,010.5K
15:27 1,551.21 1,551.57 1,551.21 1,551.52 1,566.4K
15:28 1,551.59 1,552.10 1,551.59 1,552.10 277.3K
15:29 1,551.94 1,551.94 1,551.36 1,551.45 1,060.5K
15:30 1,551.15 1,551.15 1,550.50 1,550.50 2,727.6K
15:31 1,550.67 1,550.90 1,550.67 1,550.90 369.3K
15:32 1,550.94 1,551.14 1,550.93 1,551.14 189.3K
15:33 1,551.17 1,551.27 1,551.10 1,551.27 882.1K
15:34 1,551.36 1,551.85 1,551.36 1,551.68 774.4K
15:35 1,551.70 1,551.70 1,551.53 1,551.57 264.7K
15:36 1,551.35 1,551.35 1,550.92 1,550.92 672.9K
15:37 1,550.98 1,550.98 1,550.74 1,550.84 1,487.4K
15:38 1,550.58 1,550.58 1,550.22 1,550.22 1,772.0K
15:39 1,550.38 1,550.38 1,550.28 1,550.30 810.5K
15:40 1,550.26 1,550.41 1,550.26 1,550.27 943.4K
15:41 1,550.17 1,550.40 1,550.10 1,550.40 1,072.0K
15:42 1,549.97 1,549.97 1,549.77 1,549.93 620.2K
15:43 1,549.82 1,549.97 1,549.77 1,549.77 712.4K
15:44 1,549.79 1,549.86 1,549.79 1,549.83 269.9K
15:45 1,550.01 1,550.38 1,550.01 1,550.28 582.0K
15:46 1,550.33 1,550.42 1,550.17 1,550.17 401.2K
15:47 1,549.89 1,549.89 1,549.54 1,549.84 1,452.8K
15:48 1,550.09 1,550.40 1,550.09 1,550.13 967.5K
15:49 1,550.16 1,550.16 1,549.66 1,549.66 1,329.7K
15:50 1,549.66 1,549.66 1,549.28 1,549.28 577.5K
15:51 1,549.18 1,549.18 1,548.88 1,548.88 1,302.7K
15:52 1,549.27 1,549.31 1,549.24 1,549.24 1,510.0K
15:53 1,549.00 1,549.18 1,549.00 1,549.09 819.0K
15:54 1,549.11 1,549.41 1,548.99 1,549.41 805.5K
15:55 1,549.24 1,549.24 1,549.16 1,549.20 716.8K
15:56 1,549.26 1,549.26 1,548.69 1,548.69 1,291.8K
15:57 1,548.61 1,548.93 1,548.61 1,548.80 750.2K
15:58 1,548.34 1,548.37 1,548.09 1,548.19 2,708.2K
15:59 1,547.75 1,548.37 1,547.75 1,548.37 2,471.6K
16:00 1,548.19 1,548.19 1,547.94 1,547.94 727.4K
16:01 1,547.75 1,547.81 1,547.75 1,547.75 4,140.9K
16:02 1,548.00 1,548.27 1,548.00 1,548.27 1,265.5K
16:03 1,548.11 1,548.51 1,548.11 1,548.51 1,723.9K
16:04 1,548.55 1,548.81 1,548.55 1,548.68 1,213.7K
16:05 1,548.76 1,548.84 1,548.72 1,548.72 350.7K
16:06 1,548.72 1,548.86 1,548.66 1,548.86 649.3K
16:07 1,548.79 1,548.79 1,548.52 1,548.54 511.2K
16:08 1,548.61 1,548.97 1,548.61 1,548.97 345.0K
16:09 1,549.19 1,549.19 1,549.03 1,549.03 1,186.3K
16:10 1,549.09 1,549.20 1,549.09 1,549.12 276.0K
16:11 1,549.18 1,549.44 1,549.18 1,549.37 525.9K
16:12 1,549.39 1,549.57 1,549.39 1,549.57 1,318.6K
16:13 1,549.53 1,549.59 1,549.53 1,549.57 333.4K
16:14 1,549.65 1,549.96 1,549.53 1,549.96 813.5K
16:15 1,549.81 1,549.97 1,549.55 1,549.97 932.7K
16:16 1,549.90 1,550.00 1,549.83 1,550.00 610.6K
16:17 1,550.04 1,550.45 1,550.04 1,550.45 1,315.1K
16:18 1,550.44 1,550.48 1,550.44 1,550.48 191.5K
16:19 1,550.45 1,550.49 1,550.13 1,550.13 297.3K
16:20 1,550.21 1,550.43 1,550.21 1,550.43 660.2K
16:21 1,550.41 1,550.41 1,549.92 1,549.95 447.7K
16:22 1,550.27 1,550.27 1,550.05 1,550.20 480.1K
16:23 1,550.22 1,550.34 1,550.22 1,550.34 259.7K
16:24 1,550.34 1,550.63 1,550.34 1,550.63 767.5K
16:25 1,550.60 1,550.78 1,550.57 1,550.68 1,001.4K
16:26 1,550.75 1,551.13 1,550.75 1,551.13 485.0K
16:27 1,551.01 1,551.28 1,551.01 1,551.28 2,372.7K
16:28 1,551.34 1,551.43 1,551.34 1,551.37 467.3K
16:29 1,551.53 1,551.55 1,551.49 1,551.55 669.0K
16:30 1,551.47 1,551.47 1,550.99 1,550.99 489.1K
16:31 1,551.10 1,551.10 1,550.51 1,551.07 491.2K
16:32 1,550.82 1,550.84 1,550.77 1,550.77 171.7K
16:33 1,550.94 1,551.11 1,550.90 1,550.98 680.5K
16:34 1,551.00 1,551.00 1,550.52 1,550.58 1,116.7K
16:35 1,550.72 1,550.75 1,550.72 1,550.72 399.9K
16:36 1,550.64 1,551.20 1,550.64 1,551.20 399.2K
16:37 1,550.84 1,550.93 1,550.84 1,550.87 678.3K
16:38 1,550.56 1,550.67 1,550.56 1,550.67 459.0K
16:39 1,550.67 1,551.06 1,550.67 1,551.06 556.7K
16:40 1,551.15 1,551.26 1,551.03 1,551.24 794.8K
16:41 1,551.38 1,551.57 1,551.38 1,551.57 1,876.6K
16:42 1,551.53 1,551.93 1,551.53 1,551.93 339.8K
16:43 1,551.88 1,551.95 1,551.84 1,551.87 304.7K
16:44 1,551.98 1,551.98 1,551.81 1,551.81 348.0K
16:45 1,551.76 1,551.76 1,551.22 1,551.22 541.4K
16:46 1,551.32 1,551.43 1,551.32 1,551.43 960.8K
16:47 1,551.42 1,551.47 1,551.34 1,551.38 658.6K
16:48 1,551.65 1,551.68 1,550.88 1,550.88 3,979.7K
16:49 1,550.82 1,551.04 1,550.77 1,550.77 652.8K
16:50 1,550.68 1,550.78 1,550.54 1,550.54 812.9K
16:51 1,550.53 1,550.53 1,550.35 1,550.41 293.7K
16:52 1,550.40 1,550.44 1,550.31 1,550.31 456.5K
16:53 1,550.32 1,550.42 1,550.03 1,550.42 673.9K
16:54 1,550.30 1,550.55 1,550.30 1,550.39 292.0K
16:55 1,550.51 1,550.51 1,550.26 1,550.30 614.9K
16:56 1,550.40 1,550.83 1,550.40 1,550.83 1,957.6K
16:57 1,550.86 1,550.86 1,550.34 1,550.34 1,123.8K
16:58 1,550.25 1,550.41 1,550.25 1,550.31 1,090.1K
16:59 1,550.51 1,550.60 1,550.35 1,550.60 584.9K
17:00 1,550.57 1,550.57 1,550.26 1,550.26 1,654.6K
17:01 1,550.31 1,550.52 1,550.27 1,550.46 435.4K
17:02 1,550.42 1,550.42 1,550.09 1,550.12 967.8K
17:03 1,550.36 1,550.59 1,550.33 1,550.47 3,762.6K
17:04 1,550.61 1,550.61 1,550.47 1,550.47 4,009.6K
17:05 1,550.54 1,550.69 1,550.48 1,550.69 3,075.0K
17:06 1,550.70 1,551.01 1,550.61 1,551.01 1,166.2K
17:07 1,550.88 1,550.98 1,550.78 1,550.98 2,119.7K
17:08 1,550.85 1,551.05 1,550.85 1,551.05 451.6K
17:09 1,550.91 1,551.33 1,550.91 1,551.33 1,239.4K
17:10 1,551.12 1,551.12 1,551.07 1,551.12 446.6K
17:11 1,551.23 1,551.23 1,551.07 1,551.07 500.6K
17:12 1,551.17 1,551.17 1,551.13 1,551.13 612.5K
17:13 1,551.16 1,551.19 1,550.69 1,550.69 1,086.1K
17:14 1,550.65 1,550.73 1,550.65 1,550.69 242.3K
17:15 1,550.69 1,550.91 1,550.69 1,550.81 472.9K
17:16 1,550.69 1,551.07 1,550.66 1,551.07 1,359.9K
17:17 1,550.91 1,550.91 1,550.72 1,550.72 939.8K
17:18 1,550.70 1,550.84 1,550.70 1,550.83 283.9K
17:19 1,550.91 1,550.91 1,550.76 1,550.89 886.7K
17:20 1,550.97 1,550.97 1,550.81 1,550.82 2,190.9K
17:21 1,550.95 1,550.95 1,550.71 1,550.71 861.5K
17:22 1,550.74 1,550.87 1,550.74 1,550.84 707.3K
17:23 1,550.81 1,550.81 1,550.56 1,550.74 472.2K
17:24 1,550.74 1,551.18 1,550.74 1,551.18 950.9K
17:25 1,551.30 1,551.38 1,551.05 1,551.05 503.6K
17:26 1,551.05 1,551.17 1,551.05 1,551.09 294.6K
17:27 1,551.10 1,551.21 1,551.10 1,551.16 3,063.1K
17:28 1,550.95 1,551.12 1,550.95 1,551.00 490.4K
17:29 1,551.47 1,551.47 1,551.03 1,551.03 401.6K
17:30 1,551.09 1,551.09 1,550.95 1,550.95 288.1K
17:31 1,551.02 1,551.02 1,550.48 1,550.58 912.6K
17:32 1,550.58 1,550.58 1,550.24 1,550.33 1,292.9K
17:33 1,550.88 1,551.53 1,550.88 1,551.50 1,760.8K
17:34 1,551.52 1,551.62 1,551.48 1,551.62 1,681.4K
17:35 1,551.52 1,551.81 1,551.52 1,551.78 541.1K
17:36 1,551.81 1,551.81 1,551.69 1,551.71 192.8K
17:37 1,551.79 1,551.95 1,551.79 1,551.86 296.8K
17:38 1,551.85 1,551.85 1,551.72 1,551.72 386.6K
17:39 1,551.76 1,551.76 1,551.75 1,551.75 277.1K
17:40 1,551.86 1,551.90 1,551.75 1,551.90 296.7K
17:41 1,552.01 1,552.01 1,551.84 1,551.84 456.8K
17:42 1,551.84 1,551.85 1,551.78 1,551.85 651.9K
17:43 1,551.91 1,552.24 1,551.91 1,552.21 1,394.8K
17:44 1,551.96 1,552.19 1,551.94 1,552.19 228.3K
17:45 1,552.09 1,552.24 1,552.09 1,552.24 381.4K
17:46 1,552.33 1,552.55 1,552.33 1,552.55 701.9K
17:47 1,552.55 1,552.55 1,552.17 1,552.34 508.5K
17:48 1,552.08 1,552.08 1,551.88 1,551.98 1,418.8K
17:49 1,551.95 1,552.01 1,551.91 1,551.99 979.8K
17:50 1,552.05 1,552.05 1,551.59 1,551.81 732.0K
17:51 1,551.78 1,551.92 1,551.51 1,551.92 799.2K
17:52 1,551.97 1,551.97 1,551.48 1,551.48 207.1K
17:53 1,551.54 1,551.54 1,551.23 1,551.47 921.4K
17:54 1,551.66 1,551.81 1,551.51 1,551.81 3,591.7K
17:55 1,551.90 1,552.03 1,551.89 1,551.89 268.3K
17:56 1,552.03 1,552.34 1,552.02 1,552.31 1,840.0K
17:57 1,552.24 1,552.59 1,552.24 1,552.59 1,422.0K
17:58 1,552.47 1,552.47 1,551.35 1,551.97 7,324.8K
17:59 1,552.02 1,552.32 1,551.84 1,551.84 2,941.8K
18:00 1,552.06 1,552.07 1,551.96 1,551.96 933.0K
18:01 1,552.22 1,552.56 1,552.22 1,552.56 1,088.8K
18:02 1,552.48 1,552.56 1,552.42 1,552.56 2,064.9K
18:03 1,552.46 1,552.86 1,552.46 1,552.86 722.1K
18:04 1,552.89 1,553.17 1,552.89 1,553.17 643.2K
18:05 1,552.99 1,553.14 1,552.99 1,553.14 1,362.3K
18:06 1,553.16 1,553.16 1,552.85 1,553.07 1,808.4K
18:07 1,553.16 1,553.16 1,552.76 1,552.96 395.3K
18:08 1,552.94 1,552.94 1,552.21 1,552.21 1,166.4K
18:09 1,552.04 1,552.41 1,552.04 1,552.41 850.4K
18:10 1,552.49 1,552.95 1,552.49 1,552.95 1,187.0K
18:11 1,552.58 1,552.79 1,552.58 1,552.79 630.4K
18:12 1,552.52 1,552.65 1,552.51 1,552.51 375.0K
18:13 1,552.49 1,552.49 1,551.47 1,551.68 2,065.6K
18:14 1,551.05 1,551.36 1,551.04 1,551.36 965.1K
18:15 1,551.23 1,551.72 1,551.23 1,551.45 550.5K
18:16 1,551.62 1,551.97 1,551.62 1,551.97 778.1K
18:17 1,551.91 1,552.20 1,551.69 1,552.20 1,647.3K
18:18 1,552.02 1,552.20 1,552.00 1,552.17 457.5K
18:19 1,552.17 1,552.46 1,552.17 1,552.46 724.3K
18:20 1,552.76 1,553.47 1,552.76 1,553.28 3,923.6K
18:21 1,553.17 1,553.17 1,552.93 1,552.93 804.5K
18:22 1,552.91 1,553.14 1,552.91 1,553.04 1,530.9K
18:23 1,553.81 1,554.04 1,553.81 1,553.89 2,288.9K
18:24 1,553.71 1,554.04 1,553.71 1,554.02 156.9K
18:25 1,553.93 1,553.93 1,553.48 1,553.48 393.4K
18:26 1,553.68 1,553.68 1,553.54 1,553.61 1,161.4K
18:27 1,553.52 1,553.70 1,553.47 1,553.47 828.6K
18:28 1,553.67 1,553.82 1,553.63 1,553.63 708.2K
18:29 1,553.63 1,553.66 1,553.63 1,553.66 905.8K
18:30 1,553.73 1,553.85 1,553.73 1,553.85 483.7K
18:31 1,553.69 1,553.69 1,553.48 1,553.48 695.9K
18:32 1,553.64 1,553.72 1,553.34 1,553.34 1,058.6K
18:33 1,553.34 1,553.34 1,553.06 1,553.06 2,004.7K
18:34 1,553.03 1,553.03 1,552.63 1,552.64 1,340.9K
18:35 1,552.64 1,553.09 1,552.64 1,553.09 2,040.8K
18:36 1,552.99 1,553.24 1,552.86 1,553.24 234.2K
18:37 1,553.24 1,553.24 1,552.79 1,552.88 477.0K
18:38 1,552.69 1,552.69 1,552.53 1,552.53 360.5K
18:39 1,552.53 1,552.53 1,552.46 1,552.46 418.5K
18:40 1,552.56 1,552.56 1,552.56 1,552.56 90.0K
18:51 1,553.11 1,553.11 1,553.11 1,553.11 670.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available