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 1,558.85 1,561.89 1,558.85 1,561.89 928.1K
09:51 1,560.75 1,561.08 1,560.59 1,561.08 478.6K
09:52 1,559.90 1,559.98 1,559.90 1,559.92 314.6K
09:53 1,559.95 1,560.33 1,559.89 1,559.89 1,119.7K
09:54 1,559.92 1,559.92 1,559.63 1,559.78 182.5K
09:55 1,559.78 1,559.83 1,559.69 1,559.69 81.8K
09:56 1,559.74 1,560.06 1,559.74 1,560.06 111.1K
09:57 1,559.94 1,560.17 1,559.94 1,560.07 467.3K
09:58 1,559.69 1,559.94 1,559.54 1,559.94 229.3K
09:59 1,560.13 1,560.39 1,560.13 1,560.39 274.3K
10:00 1,560.16 1,560.16 1,558.68 1,558.68 2,461.0K
10:01 1,558.53 1,558.74 1,558.53 1,558.57 2,594.1K
10:02 1,558.63 1,558.63 1,557.90 1,557.90 2,101.1K
10:03 1,557.80 1,557.94 1,557.70 1,557.74 1,536.2K
10:04 1,557.69 1,557.69 1,557.13 1,557.13 746.7K
10:05 1,557.53 1,557.63 1,557.34 1,557.34 850.7K
10:06 1,557.28 1,557.28 1,557.17 1,557.24 455.5K
10:07 1,557.06 1,557.06 1,556.30 1,556.30 1,368.8K
10:08 1,556.22 1,556.22 1,555.31 1,555.31 2,239.5K
10:09 1,555.21 1,555.21 1,554.46 1,554.46 1,222.0K
10:10 1,554.43 1,555.17 1,554.31 1,555.17 4,533.0K
10:11 1,554.93 1,555.23 1,554.93 1,555.23 1,148.0K
10:12 1,554.80 1,555.14 1,554.80 1,555.14 1,435.4K
10:13 1,555.32 1,555.75 1,555.16 1,555.75 1,867.1K
10:14 1,555.84 1,555.98 1,555.66 1,555.84 1,178.5K
10:15 1,555.87 1,555.88 1,555.57 1,555.57 1,321.4K
10:16 1,555.40 1,555.40 1,554.95 1,555.12 1,393.0K
10:17 1,555.18 1,555.18 1,554.98 1,555.05 979.5K
10:18 1,555.09 1,555.19 1,554.91 1,555.19 447.8K
10:19 1,555.31 1,555.50 1,555.31 1,555.33 1,013.9K
10:20 1,555.49 1,555.86 1,555.43 1,555.86 2,700.6K
10:21 1,556.09 1,556.09 1,555.75 1,555.99 1,147.1K
10:22 1,555.93 1,556.11 1,555.93 1,556.11 711.3K
10:23 1,556.02 1,556.18 1,555.58 1,555.58 1,265.5K
10:24 1,555.62 1,556.04 1,555.62 1,555.74 2,557.8K
10:25 1,555.62 1,556.28 1,555.62 1,556.28 3,870.5K
10:26 1,556.19 1,556.59 1,556.19 1,556.59 1,051.1K
10:27 1,556.72 1,556.87 1,556.30 1,556.87 1,511.9K
10:28 1,556.74 1,557.29 1,556.74 1,557.29 2,146.5K
10:29 1,557.23 1,557.23 1,556.85 1,557.15 770.6K
10:30 1,557.08 1,557.08 1,557.00 1,557.01 1,474.0K
10:31 1,557.14 1,557.82 1,557.14 1,557.82 1,726.8K
10:32 1,557.59 1,558.34 1,557.59 1,558.34 7,583.0K
10:33 1,558.21 1,558.69 1,558.21 1,558.69 2,634.6K
10:34 1,558.76 1,559.40 1,558.76 1,559.40 2,123.7K
10:35 1,558.97 1,560.09 1,558.97 1,560.09 4,328.4K
10:36 1,560.14 1,561.06 1,560.14 1,561.06 7,862.7K
10:37 1,561.48 1,561.89 1,561.48 1,561.89 3,018.1K
10:38 1,561.78 1,561.78 1,561.62 1,561.66 1,489.4K
10:39 1,561.65 1,562.11 1,561.65 1,562.04 1,310.9K
10:40 1,561.82 1,562.24 1,561.76 1,562.24 1,303.6K
10:41 1,562.25 1,562.66 1,562.25 1,562.58 939.3K
10:42 1,562.44 1,562.58 1,562.44 1,562.45 970.5K
10:43 1,562.26 1,562.78 1,562.26 1,562.78 669.7K
10:44 1,562.77 1,562.94 1,562.26 1,562.70 422.0K
10:45 1,562.64 1,562.82 1,562.18 1,562.82 830.6K
10:46 1,562.38 1,562.72 1,562.38 1,562.65 368.7K
10:47 1,562.62 1,562.62 1,562.51 1,562.62 1,178.0K
10:48 1,562.40 1,562.79 1,562.40 1,562.79 10,889.8K
10:49 1,562.50 1,563.04 1,562.50 1,563.04 834.7K
10:50 1,563.10 1,563.59 1,563.10 1,563.59 1,419.8K
10:51 1,563.57 1,563.65 1,563.49 1,563.65 730.9K
10:52 1,563.61 1,563.76 1,563.61 1,563.61 1,358.4K
10:53 1,563.46 1,563.69 1,563.40 1,563.69 1,891.5K
10:54 1,563.71 1,563.76 1,563.71 1,563.71 991.5K
10:55 1,563.86 1,563.86 1,563.58 1,563.66 2,155.9K
10:56 1,563.66 1,563.71 1,563.44 1,563.44 1,209.7K
10:57 1,563.43 1,563.82 1,563.43 1,563.82 1,180.6K
10:58 1,564.23 1,564.33 1,564.19 1,564.19 735.1K
10:59 1,563.97 1,564.21 1,563.97 1,564.21 810.0K
11:00 1,563.94 1,564.10 1,563.94 1,563.99 892.4K
11:01 1,564.28 1,564.34 1,564.03 1,564.03 1,548.0K
11:02 1,563.68 1,563.72 1,563.65 1,563.72 1,545.3K
11:03 1,563.71 1,563.88 1,563.71 1,563.88 489.4K
11:04 1,563.87 1,564.00 1,563.78 1,563.80 1,764.1K
11:05 1,563.85 1,563.93 1,563.66 1,563.93 6,561.8K
11:06 1,563.90 1,564.36 1,563.69 1,564.36 14,627.0K
11:07 1,564.50 1,564.90 1,564.50 1,564.90 7,560.2K
11:08 1,565.02 1,565.06 1,564.90 1,564.98 8,089.5K
11:09 1,565.01 1,565.18 1,564.77 1,564.99 2,973.0K
11:10 1,564.89 1,565.60 1,564.89 1,565.56 3,264.5K
11:11 1,565.57 1,565.57 1,565.39 1,565.49 3,977.9K
11:12 1,565.73 1,566.18 1,565.73 1,566.08 4,313.1K
11:13 1,566.21 1,566.48 1,566.18 1,566.40 4,512.1K
11:14 1,566.40 1,566.40 1,566.00 1,566.28 4,257.6K
11:15 1,565.99 1,566.51 1,565.99 1,566.41 4,230.4K
11:16 1,566.54 1,566.64 1,565.79 1,566.64 9,194.9K
11:17 1,566.37 1,566.78 1,566.37 1,566.78 2,817.8K
11:18 1,566.73 1,566.99 1,566.72 1,566.72 4,625.7K
11:19 1,567.01 1,567.06 1,566.81 1,567.06 2,564.9K
11:20 1,567.19 1,567.36 1,567.13 1,567.28 924.2K
11:21 1,567.26 1,567.26 1,566.85 1,566.85 1,234.5K
11:22 1,566.80 1,566.87 1,566.79 1,566.87 772.6K
11:23 1,566.62 1,566.95 1,566.62 1,566.91 4,417.6K
11:24 1,566.76 1,566.81 1,566.73 1,566.81 4,639.0K
11:25 1,567.05 1,567.05 1,566.47 1,566.47 4,135.1K
11:26 1,566.49 1,566.68 1,566.49 1,566.68 973.4K
11:27 1,566.46 1,566.53 1,566.43 1,566.46 979.8K
11:28 1,566.56 1,566.82 1,566.52 1,566.52 734.2K
11:29 1,566.71 1,566.82 1,566.61 1,566.61 1,504.8K
11:30 1,566.45 1,566.45 1,566.35 1,566.40 6,789.5K
11:31 1,566.27 1,566.75 1,566.27 1,566.72 721.9K
11:32 1,566.66 1,566.66 1,566.48 1,566.62 942.2K
11:33 1,566.63 1,566.63 1,566.37 1,566.53 1,669.9K
11:34 1,566.45 1,566.62 1,566.31 1,566.33 695.2K
11:35 1,566.45 1,566.50 1,566.38 1,566.38 428.7K
11:36 1,566.87 1,567.34 1,566.87 1,567.34 1,778.7K
11:37 1,567.12 1,567.58 1,566.93 1,567.58 4,349.6K
11:38 1,567.71 1,568.05 1,567.69 1,568.05 2,477.4K
11:39 1,568.14 1,568.14 1,567.55 1,567.83 3,589.7K
11:40 1,567.75 1,567.86 1,567.64 1,567.64 1,566.0K
11:41 1,567.66 1,567.66 1,567.42 1,567.42 1,263.6K
11:42 1,567.14 1,567.38 1,567.14 1,567.28 706.2K
11:43 1,567.28 1,567.28 1,566.75 1,567.10 2,785.3K
11:44 1,567.11 1,567.11 1,566.64 1,566.85 2,174.3K
11:45 1,566.86 1,566.86 1,566.28 1,566.28 5,879.1K
11:46 1,566.37 1,566.57 1,566.37 1,566.55 730.4K
11:47 1,566.13 1,566.60 1,566.13 1,566.39 1,342.4K
11:48 1,566.47 1,566.52 1,566.18 1,566.52 1,295.5K
11:49 1,566.42 1,566.42 1,565.98 1,565.98 760.0K
11:50 1,566.21 1,566.75 1,566.08 1,566.75 3,582.0K
11:51 1,566.95 1,566.95 1,566.80 1,566.84 1,668.7K
11:52 1,567.40 1,567.80 1,567.39 1,567.80 2,970.4K
11:53 1,567.54 1,567.65 1,567.11 1,567.11 1,843.2K
11:54 1,567.29 1,567.48 1,567.09 1,567.09 1,535.3K
11:55 1,567.36 1,567.92 1,567.36 1,567.92 1,162.3K
11:56 1,567.93 1,567.98 1,567.93 1,567.96 1,071.3K
11:57 1,567.86 1,568.25 1,567.86 1,568.25 1,573.6K
11:58 1,568.47 1,568.47 1,568.35 1,568.35 2,676.2K
11:59 1,568.21 1,568.67 1,568.21 1,568.42 1,241.0K
12:00 1,568.37 1,568.50 1,568.32 1,568.50 3,487.9K
12:01 1,568.59 1,568.82 1,568.59 1,568.68 1,091.6K
12:02 1,568.75 1,568.81 1,568.70 1,568.81 1,990.9K
12:03 1,568.86 1,568.86 1,568.71 1,568.71 1,318.5K
12:04 1,568.65 1,569.04 1,568.65 1,568.93 1,037.2K
12:05 1,568.96 1,569.06 1,568.95 1,568.95 3,531.5K
12:06 1,569.08 1,569.08 1,568.80 1,568.99 1,691.3K
12:07 1,569.14 1,569.14 1,568.94 1,569.02 963.0K
12:08 1,569.29 1,569.29 1,569.05 1,569.11 1,475.0K
12:09 1,568.97 1,569.37 1,568.97 1,569.34 900.4K
12:10 1,569.35 1,569.35 1,568.99 1,569.23 755.8K
12:11 1,569.39 1,569.58 1,569.31 1,569.31 566.4K
12:12 1,569.26 1,569.53 1,569.26 1,569.53 1,407.5K
12:13 1,569.29 1,569.29 1,568.99 1,568.99 1,293.8K
12:14 1,568.70 1,569.02 1,568.70 1,569.02 1,602.0K
12:15 1,568.90 1,569.79 1,568.90 1,569.74 1,290.8K
12:16 1,569.75 1,569.86 1,569.64 1,569.86 787.0K
12:17 1,569.93 1,570.11 1,569.89 1,570.10 1,566.5K
12:18 1,570.35 1,570.63 1,570.16 1,570.63 10,145.1K
12:19 1,570.50 1,570.97 1,570.50 1,570.97 5,943.9K
12:20 1,571.36 1,571.36 1,570.70 1,570.96 8,551.7K
12:21 1,571.24 1,571.24 1,571.17 1,571.17 3,200.9K
12:22 1,571.51 1,572.59 1,571.51 1,572.59 9,589.0K
12:23 1,572.61 1,572.83 1,572.61 1,572.79 4,620.4K
12:24 1,572.97 1,573.45 1,572.97 1,573.38 3,995.4K
12:25 1,573.08 1,573.08 1,572.90 1,572.90 5,076.3K
12:26 1,572.76 1,572.88 1,572.68 1,572.74 4,800.4K
12:27 1,572.68 1,572.68 1,571.90 1,571.90 4,526.4K
12:28 1,572.13 1,572.13 1,571.96 1,571.96 1,271.4K
12:29 1,571.96 1,571.96 1,571.79 1,571.79 1,059.4K
12:30 1,571.70 1,571.98 1,571.59 1,571.98 2,415.8K
12:31 1,571.94 1,572.08 1,571.94 1,572.08 3,977.6K
12:32 1,572.48 1,572.48 1,572.25 1,572.25 3,487.7K
12:33 1,571.96 1,572.21 1,571.96 1,572.03 961.6K
12:34 1,572.00 1,572.00 1,571.66 1,571.66 987.7K
12:35 1,571.82 1,571.95 1,571.63 1,571.95 1,705.2K
12:36 1,572.04 1,572.04 1,571.21 1,571.21 5,467.1K
12:37 1,571.74 1,571.83 1,571.58 1,571.83 1,633.2K
12:38 1,571.86 1,572.13 1,571.86 1,572.03 863.1K
12:39 1,572.09 1,572.25 1,572.09 1,572.25 1,541.5K
12:40 1,572.50 1,572.72 1,572.50 1,572.64 2,184.0K
12:41 1,572.65 1,572.81 1,572.41 1,572.64 4,393.0K
12:42 1,572.74 1,573.92 1,572.74 1,573.51 15,548.0K
12:43 1,573.57 1,573.63 1,573.53 1,573.53 3,592.8K
12:44 1,573.27 1,573.87 1,573.27 1,573.87 4,077.7K
12:45 1,574.11 1,574.11 1,573.68 1,573.68 1,030.4K
12:46 1,573.67 1,573.80 1,573.26 1,573.26 1,515.4K
12:47 1,572.78 1,572.78 1,572.69 1,572.71 1,525.4K
12:48 1,572.84 1,573.16 1,572.84 1,572.97 918.1K
12:49 1,573.08 1,573.50 1,573.08 1,573.50 1,630.7K
12:50 1,573.41 1,573.41 1,573.09 1,573.09 7,291.4K
12:51 1,573.48 1,573.63 1,573.46 1,573.63 863.2K
12:52 1,573.49 1,573.66 1,573.14 1,573.66 2,328.7K
12:53 1,573.46 1,574.18 1,573.46 1,574.17 3,154.7K
12:54 1,574.32 1,574.32 1,573.86 1,573.86 1,364.3K
12:55 1,574.00 1,574.22 1,574.00 1,574.07 1,696.0K
12:56 1,573.94 1,574.25 1,573.94 1,574.00 3,063.5K
12:57 1,573.93 1,573.93 1,573.66 1,573.75 2,589.5K
12:58 1,573.59 1,574.49 1,573.59 1,574.49 2,251.1K
12:59 1,574.43 1,574.43 1,574.09 1,574.31 5,109.9K
13:00 1,574.30 1,574.30 1,573.90 1,573.90 2,721.8K
13:01 1,574.10 1,574.10 1,573.51 1,573.51 3,965.2K
13:02 1,573.66 1,573.66 1,573.35 1,573.35 1,032.7K
13:03 1,573.29 1,573.78 1,573.28 1,573.74 2,020.2K
13:04 1,573.81 1,573.81 1,572.75 1,572.75 2,294.3K
13:05 1,572.86 1,573.16 1,572.84 1,573.16 1,027.0K
13:06 1,573.00 1,573.68 1,573.00 1,573.68 2,190.6K
13:07 1,573.80 1,573.80 1,573.17 1,573.17 1,243.0K
13:08 1,572.97 1,573.28 1,572.94 1,573.28 1,793.4K
13:09 1,573.18 1,573.60 1,573.18 1,573.60 1,824.4K
13:10 1,573.57 1,573.62 1,573.20 1,573.62 1,056.9K
13:11 1,573.62 1,573.65 1,573.13 1,573.13 3,461.6K
13:12 1,572.92 1,573.08 1,572.92 1,573.02 1,445.3K
13:13 1,572.87 1,572.87 1,572.68 1,572.68 996.5K
13:14 1,572.70 1,572.70 1,572.29 1,572.36 926.6K
13:15 1,572.70 1,573.04 1,572.70 1,572.92 4,900.1K
13:16 1,573.00 1,573.00 1,572.78 1,572.85 316.9K
13:17 1,572.52 1,572.87 1,572.52 1,572.86 877.0K
13:18 1,572.85 1,572.85 1,572.40 1,572.40 1,038.8K
13:19 1,572.25 1,572.25 1,571.60 1,571.60 885.5K
13:20 1,571.74 1,571.77 1,571.40 1,571.40 2,577.9K
13:21 1,571.81 1,571.81 1,571.45 1,571.52 1,651.7K
13:22 1,571.55 1,571.55 1,571.07 1,571.18 829.8K
13:23 1,571.49 1,571.49 1,571.13 1,571.39 328.0K
13:24 1,571.38 1,571.57 1,571.35 1,571.44 270.4K
13:25 1,571.28 1,571.53 1,571.28 1,571.35 449.5K
13:26 1,571.45 1,571.51 1,571.31 1,571.50 1,704.3K
13:27 1,571.30 1,571.33 1,571.26 1,571.26 424.0K
13:28 1,571.36 1,571.57 1,571.30 1,571.57 1,145.7K
13:29 1,571.50 1,571.50 1,571.30 1,571.38 995.6K
13:30 1,571.58 1,571.63 1,571.52 1,571.63 2,403.5K
13:31 1,571.35 1,571.35 1,571.24 1,571.24 1,281.0K
13:32 1,571.35 1,571.76 1,571.35 1,571.75 402.3K
13:33 1,572.02 1,572.07 1,571.99 1,571.99 865.8K
13:34 1,572.07 1,572.14 1,572.03 1,572.14 1,548.6K
13:35 1,572.02 1,572.29 1,572.02 1,572.29 1,019.9K
13:36 1,572.44 1,572.61 1,572.44 1,572.46 1,575.1K
13:37 1,572.40 1,572.46 1,572.33 1,572.46 541.8K
13:38 1,572.47 1,572.64 1,572.06 1,572.06 1,322.5K
13:39 1,571.84 1,571.86 1,571.49 1,571.49 3,741.5K
13:40 1,571.28 1,571.65 1,571.28 1,571.42 1,182.5K
13:41 1,571.45 1,572.03 1,571.45 1,572.03 749.1K
13:42 1,571.63 1,571.89 1,571.30 1,571.30 1,052.5K
13:43 1,571.49 1,571.99 1,571.49 1,571.99 1,090.2K
13:44 1,571.86 1,571.86 1,571.60 1,571.79 1,000.5K
13:45 1,571.83 1,571.97 1,571.81 1,571.94 1,284.4K
13:46 1,571.90 1,572.02 1,571.73 1,571.77 2,597.3K
13:47 1,571.53 1,571.55 1,571.37 1,571.55 2,565.6K
13:48 1,571.34 1,571.63 1,571.34 1,571.63 334.3K
13:49 1,571.56 1,571.76 1,571.56 1,571.76 442.0K
13:50 1,571.80 1,571.80 1,571.64 1,571.75 264.8K
13:51 1,571.77 1,571.77 1,571.59 1,571.68 270.7K
13:52 1,571.60 1,571.78 1,571.60 1,571.78 863.3K
13:53 1,571.64 1,571.78 1,571.62 1,571.78 1,035.0K
13:54 1,571.81 1,572.33 1,571.81 1,572.33 422.5K
13:55 1,572.40 1,572.79 1,572.40 1,572.73 4,216.0K
13:56 1,572.75 1,572.81 1,572.66 1,572.81 1,867.8K
13:57 1,572.80 1,572.80 1,572.59 1,572.61 2,230.9K
13:58 1,572.49 1,572.52 1,572.33 1,572.50 1,831.4K
13:59 1,572.58 1,572.58 1,572.10 1,572.10 1,608.6K
14:00 1,572.09 1,572.10 1,571.81 1,571.88 2,078.6K
14:01 1,571.87 1,572.64 1,571.87 1,572.64 4,359.2K
14:02 1,572.62 1,572.65 1,572.59 1,572.59 4,866.7K
14:03 1,572.56 1,572.68 1,572.28 1,572.63 9,821.9K
14:04 1,572.99 1,573.01 1,572.81 1,572.81 1,517.0K
14:05 1,572.96 1,573.24 1,572.96 1,572.97 10,404.6K
14:06 1,573.08 1,573.08 1,572.74 1,572.97 3,374.5K
14:07 1,573.03 1,573.30 1,573.02 1,573.30 1,115.2K
14:08 1,573.15 1,573.32 1,573.07 1,573.32 2,831.3K
14:09 1,573.26 1,573.70 1,573.26 1,573.70 4,001.6K
14:10 1,573.71 1,573.71 1,573.37 1,573.37 609.4K
14:11 1,573.06 1,573.06 1,572.82 1,572.85 825.2K
14:12 1,572.84 1,573.02 1,572.70 1,572.70 1,720.8K
14:13 1,572.56 1,572.56 1,572.41 1,572.41 634.3K
14:14 1,572.25 1,572.25 1,571.87 1,571.87 1,079.7K
14:15 1,571.89 1,572.24 1,571.89 1,572.24 2,544.4K
14:16 1,572.37 1,573.06 1,572.29 1,573.06 2,717.5K
14:17 1,573.33 1,573.33 1,573.03 1,573.03 526.7K
14:18 1,573.02 1,573.21 1,573.02 1,573.21 832.1K
14:19 1,573.24 1,573.27 1,573.05 1,573.05 892.7K
14:20 1,573.16 1,573.16 1,572.49 1,572.54 1,132.1K
14:21 1,572.43 1,572.74 1,572.43 1,572.74 4,322.8K
14:22 1,572.63 1,572.83 1,572.60 1,572.80 1,553.8K
14:23 1,572.77 1,572.85 1,572.77 1,572.85 622.1K
14:24 1,572.58 1,572.72 1,572.58 1,572.72 2,510.1K
14:25 1,572.62 1,572.62 1,572.43 1,572.52 2,541.2K
14:26 1,572.43 1,572.75 1,572.43 1,572.75 1,493.3K
14:27 1,572.43 1,572.44 1,572.11 1,572.34 3,390.7K
14:28 1,572.25 1,572.28 1,572.18 1,572.28 3,236.5K
14:29 1,572.32 1,572.49 1,572.10 1,572.10 2,916.0K
14:30 1,572.18 1,572.28 1,572.17 1,572.28 824.1K
14:31 1,572.21 1,572.21 1,572.13 1,572.14 990.5K
14:32 1,571.95 1,572.13 1,571.95 1,572.13 775.7K
14:33 1,572.08 1,572.50 1,572.08 1,572.45 6,538.8K
14:34 1,572.51 1,572.51 1,572.27 1,572.32 936.7K
14:35 1,572.13 1,572.29 1,572.13 1,572.14 1,063.4K
14:36 1,572.19 1,572.19 1,572.00 1,572.11 802.6K
14:37 1,571.91 1,572.01 1,571.86 1,571.86 1,057.7K
14:38 1,572.00 1,572.66 1,572.00 1,572.44 1,807.8K
14:39 1,571.89 1,572.15 1,571.89 1,571.92 10,912.4K
14:40 1,572.07 1,572.07 1,571.49 1,571.79 2,581.8K
14:41 1,571.38 1,571.38 1,571.12 1,571.14 7,273.6K
14:42 1,571.02 1,571.25 1,570.91 1,571.25 1,075.1K
14:43 1,571.19 1,571.19 1,570.78 1,570.78 1,172.6K
14:44 1,570.77 1,570.87 1,570.43 1,570.43 2,594.6K
14:45 1,570.43 1,570.58 1,570.43 1,570.46 320.9K
14:46 1,571.16 1,571.16 1,570.44 1,570.50 5,117.8K
14:47 1,570.39 1,570.82 1,570.39 1,570.82 718.9K
14:48 1,571.14 1,571.18 1,571.06 1,571.18 739.7K
14:49 1,571.23 1,571.23 1,570.52 1,570.52 7,923.8K
14:50 1,570.61 1,570.61 1,570.40 1,570.40 1,840.2K
14:51 1,570.43 1,570.78 1,570.41 1,570.76 1,170.2K
14:52 1,570.72 1,570.72 1,570.37 1,570.55 749.7K
14:53 1,570.41 1,570.41 1,570.32 1,570.32 705.4K
14:54 1,570.08 1,570.33 1,570.08 1,570.33 518.3K
14:55 1,570.12 1,570.12 1,570.04 1,570.04 326.6K
14:56 1,569.84 1,570.16 1,569.84 1,570.04 533.3K
14:57 1,570.06 1,570.09 1,569.94 1,569.94 341.1K
14:58 1,570.30 1,570.49 1,570.30 1,570.43 1,182.2K
14:59 1,570.65 1,570.89 1,570.58 1,570.89 451.7K
15:00 1,570.85 1,570.93 1,570.74 1,570.93 830.4K
15:01 1,571.01 1,571.02 1,570.80 1,570.89 304.2K
15:02 1,570.93 1,571.00 1,570.86 1,570.86 372.0K
15:03 1,570.70 1,570.70 1,570.41 1,570.41 3,190.6K
15:04 1,570.51 1,570.51 1,570.02 1,570.17 1,837.4K
15:05 1,570.24 1,570.60 1,570.24 1,570.37 2,058.7K
15:06 1,570.62 1,570.64 1,570.46 1,570.47 428.8K
15:07 1,570.51 1,570.86 1,570.51 1,570.86 1,633.1K
15:08 1,570.79 1,570.79 1,570.51 1,570.62 822.3K
15:09 1,570.83 1,570.83 1,570.53 1,570.53 7,616.0K
15:10 1,570.63 1,570.64 1,570.61 1,570.62 928.4K
15:11 1,570.64 1,570.64 1,569.94 1,569.94 794.0K
15:12 1,569.82 1,569.82 1,569.69 1,569.76 971.9K
15:13 1,570.00 1,570.10 1,569.96 1,569.99 658.5K
15:14 1,570.23 1,570.23 1,570.00 1,570.17 1,709.7K
15:15 1,570.03 1,570.22 1,569.74 1,569.86 375.7K
15:16 1,569.97 1,569.97 1,569.76 1,569.77 1,383.5K
15:17 1,569.68 1,569.83 1,569.66 1,569.66 1,882.4K
15:18 1,569.39 1,569.54 1,569.31 1,569.54 6,499.8K
15:19 1,569.50 1,569.62 1,569.40 1,569.50 583.9K
15:20 1,569.50 1,569.74 1,569.39 1,569.74 1,478.3K
15:21 1,569.77 1,570.21 1,569.77 1,570.21 3,170.8K
15:22 1,570.06 1,570.06 1,569.95 1,569.96 1,084.1K
15:23 1,570.23 1,570.26 1,570.12 1,570.12 4,553.0K
15:24 1,570.09 1,570.38 1,570.09 1,570.18 1,372.2K
15:25 1,570.20 1,570.20 1,570.08 1,570.08 775.5K
15:26 1,570.17 1,570.21 1,569.99 1,569.99 698.9K
15:27 1,569.96 1,570.12 1,569.96 1,570.07 222.2K
15:28 1,570.10 1,570.10 1,570.01 1,570.01 2,496.4K
15:29 1,569.99 1,570.02 1,569.81 1,570.02 1,336.6K
15:30 1,569.75 1,569.90 1,569.75 1,569.90 643.5K
15:31 1,569.80 1,570.11 1,569.80 1,570.11 1,028.6K
15:32 1,570.04 1,570.13 1,570.04 1,570.13 790.4K
15:33 1,570.28 1,570.32 1,570.15 1,570.26 338.9K
15:34 1,570.26 1,570.26 1,570.23 1,570.23 617.2K
15:35 1,570.09 1,570.16 1,570.09 1,570.16 520.6K
15:36 1,570.15 1,570.26 1,570.15 1,570.17 474.7K
15:37 1,570.10 1,570.32 1,570.10 1,570.16 470.7K
15:38 1,570.19 1,570.58 1,570.19 1,570.58 235.3K
15:39 1,570.69 1,570.71 1,570.65 1,570.65 965.2K
15:40 1,570.73 1,570.91 1,570.73 1,570.91 298.0K
15:41 1,570.70 1,571.03 1,570.70 1,571.03 332.6K
15:42 1,571.00 1,571.00 1,570.57 1,570.82 1,323.4K
15:43 1,570.58 1,571.04 1,570.58 1,571.04 3,787.1K
15:44 1,571.16 1,571.16 1,571.00 1,571.02 2,300.5K
15:45 1,571.02 1,571.04 1,570.95 1,570.95 752.4K
15:46 1,570.83 1,570.87 1,570.63 1,570.63 768.7K
15:47 1,570.84 1,570.90 1,570.84 1,570.85 759.1K
15:48 1,570.71 1,570.71 1,570.40 1,570.40 337.7K
15:49 1,570.49 1,570.65 1,570.42 1,570.65 356.2K
15:50 1,570.52 1,571.24 1,570.52 1,571.02 4,125.3K
15:51 1,571.30 1,571.30 1,571.15 1,571.24 298.5K
15:52 1,571.04 1,571.42 1,571.04 1,571.34 1,867.4K
15:53 1,571.36 1,571.36 1,570.96 1,570.98 4,075.3K
15:54 1,570.95 1,571.69 1,570.95 1,571.69 1,865.4K
15:55 1,571.59 1,571.70 1,570.91 1,571.04 1,776.2K
15:56 1,571.03 1,571.03 1,570.14 1,570.14 983.1K
15:57 1,570.16 1,570.66 1,570.16 1,570.66 806.1K
15:58 1,570.79 1,570.79 1,570.53 1,570.63 396.1K
15:59 1,570.53 1,570.53 1,570.23 1,570.40 1,144.5K
16:00 1,570.23 1,570.51 1,570.23 1,570.23 1,557.1K
16:01 1,570.07 1,570.68 1,570.07 1,570.68 1,299.6K
16:02 1,571.02 1,571.02 1,570.89 1,570.98 776.2K
16:03 1,570.80 1,570.80 1,570.41 1,570.41 875.5K
16:04 1,570.32 1,570.46 1,570.27 1,570.27 981.5K
16:05 1,570.46 1,570.58 1,570.44 1,570.44 493.6K
16:06 1,570.46 1,570.70 1,570.46 1,570.60 381.8K
16:07 1,570.43 1,570.71 1,570.38 1,570.44 3,266.4K
16:08 1,571.12 1,571.13 1,570.86 1,571.13 4,821.1K
16:09 1,570.88 1,571.04 1,570.77 1,571.04 2,046.8K
16:10 1,570.87 1,571.45 1,570.87 1,571.45 1,045.6K
16:11 1,571.58 1,571.65 1,571.58 1,571.63 2,173.0K
16:12 1,571.44 1,571.77 1,571.44 1,571.58 2,531.8K
16:13 1,571.71 1,572.01 1,571.71 1,572.01 1,997.7K
16:14 1,572.14 1,572.14 1,571.37 1,571.37 1,453.1K
16:15 1,571.50 1,571.50 1,571.05 1,571.05 1,961.7K
16:16 1,571.23 1,571.57 1,571.12 1,571.57 11,272.7K
16:17 1,571.16 1,572.11 1,571.16 1,572.11 2,353.4K
16:18 1,572.23 1,572.39 1,572.16 1,572.39 2,182.0K
16:19 1,572.49 1,572.49 1,572.19 1,572.26 954.2K
16:20 1,571.94 1,572.10 1,571.94 1,572.04 589.3K
16:21 1,571.77 1,572.30 1,571.77 1,572.30 438.9K
16:22 1,572.30 1,572.46 1,572.13 1,572.46 2,512.8K
16:23 1,572.70 1,572.74 1,572.68 1,572.68 1,587.1K
16:24 1,572.67 1,573.07 1,572.67 1,572.93 1,275.3K
16:25 1,572.51 1,572.90 1,572.51 1,572.60 449.1K
16:26 1,572.72 1,572.97 1,572.72 1,572.96 337.2K
16:27 1,572.99 1,573.19 1,572.99 1,573.19 1,041.3K
16:28 1,572.58 1,572.68 1,572.30 1,572.62 2,491.7K
16:29 1,572.56 1,572.83 1,572.55 1,572.83 11,279.0K
16:30 1,572.88 1,573.22 1,572.88 1,573.22 1,673.1K
16:31 1,573.23 1,573.24 1,573.04 1,573.06 1,092.8K
16:32 1,573.03 1,573.22 1,573.03 1,573.22 2,682.0K
16:33 1,573.14 1,573.26 1,573.01 1,573.01 2,692.7K
16:34 1,573.07 1,574.39 1,573.07 1,574.39 2,398.6K
16:35 1,574.31 1,574.31 1,574.03 1,574.03 5,509.8K
16:36 1,574.19 1,574.23 1,573.73 1,573.73 2,652.1K
16:37 1,573.96 1,573.96 1,573.58 1,573.58 874.1K
16:38 1,573.67 1,573.67 1,573.42 1,573.63 1,413.9K
16:39 1,573.63 1,574.24 1,573.63 1,574.14 2,210.4K
16:40 1,574.10 1,574.16 1,573.87 1,574.03 2,295.6K
16:41 1,574.17 1,574.30 1,573.93 1,573.93 1,227.5K
16:42 1,573.93 1,573.99 1,573.74 1,573.74 1,029.8K
16:43 1,573.46 1,573.86 1,573.46 1,573.71 1,415.1K
16:44 1,573.72 1,573.72 1,573.05 1,573.05 4,468.2K
16:45 1,573.42 1,573.42 1,573.00 1,573.02 916.0K
16:46 1,572.98 1,573.19 1,572.88 1,573.19 625.3K
16:47 1,573.11 1,573.78 1,573.11 1,573.78 2,082.9K
16:48 1,573.60 1,573.60 1,572.81 1,572.81 3,737.4K
16:49 1,573.05 1,573.26 1,573.05 1,573.09 1,671.0K
16:50 1,573.16 1,573.32 1,573.16 1,573.29 642.5K
16:51 1,573.40 1,573.40 1,573.16 1,573.16 884.7K
16:52 1,573.32 1,573.60 1,573.19 1,573.60 1,023.1K
16:53 1,573.59 1,573.59 1,573.47 1,573.50 1,116.3K
16:54 1,573.53 1,573.53 1,573.19 1,573.53 418.3K
16:55 1,573.68 1,573.68 1,573.61 1,573.61 1,189.0K
16:56 1,573.38 1,573.38 1,573.00 1,573.17 1,002.3K
16:57 1,573.17 1,573.17 1,572.80 1,572.80 2,181.4K
16:58 1,573.06 1,573.27 1,573.06 1,573.24 681.2K
16:59 1,573.34 1,573.36 1,573.20 1,573.26 693.5K
17:00 1,573.21 1,573.21 1,572.90 1,572.90 556.9K
17:01 1,572.90 1,573.17 1,572.90 1,573.08 6,656.0K
17:02 1,573.02 1,573.06 1,572.68 1,572.68 2,656.9K
17:03 1,572.62 1,572.62 1,572.38 1,572.53 1,153.5K
17:04 1,572.45 1,572.99 1,572.45 1,572.99 1,549.3K
17:05 1,573.16 1,573.16 1,572.84 1,572.90 787.8K
17:06 1,572.68 1,572.72 1,572.42 1,572.42 1,454.3K
17:07 1,572.52 1,573.01 1,572.52 1,573.01 1,414.4K
17:08 1,572.84 1,572.84 1,572.46 1,572.71 1,400.1K
17:09 1,572.72 1,572.72 1,571.78 1,571.78 7,705.5K
17:10 1,571.68 1,571.74 1,571.65 1,571.65 1,201.3K
17:11 1,571.86 1,571.86 1,570.94 1,570.94 2,795.1K
17:12 1,571.00 1,571.10 1,571.00 1,571.08 597.3K
17:13 1,571.45 1,571.86 1,571.45 1,571.84 1,321.7K
17:14 1,571.70 1,571.70 1,571.43 1,571.57 812.4K
17:15 1,571.48 1,571.99 1,571.48 1,571.99 1,250.1K
17:16 1,572.13 1,572.22 1,572.00 1,572.22 1,142.8K
17:17 1,572.22 1,572.55 1,572.22 1,572.55 1,775.9K
17:18 1,572.52 1,572.59 1,572.41 1,572.41 636.5K
17:19 1,572.09 1,572.57 1,572.09 1,572.57 930.2K
17:20 1,572.75 1,573.26 1,572.64 1,573.10 1,656.3K
17:21 1,573.34 1,573.85 1,573.34 1,573.80 2,288.6K
17:22 1,574.02 1,574.02 1,573.67 1,573.67 1,819.7K
17:23 1,573.67 1,574.26 1,573.67 1,574.26 2,858.3K
17:24 1,574.17 1,574.45 1,574.17 1,574.45 1,065.7K
17:25 1,574.33 1,574.65 1,574.33 1,574.65 568.2K
17:26 1,574.39 1,574.59 1,574.39 1,574.59 1,414.9K
17:27 1,574.44 1,574.51 1,574.33 1,574.51 751.1K
17:28 1,574.48 1,574.57 1,574.47 1,574.57 1,437.7K
17:29 1,574.42 1,574.82 1,574.42 1,574.82 931.6K
17:30 1,574.85 1,574.85 1,574.52 1,574.63 1,813.4K
17:31 1,574.70 1,575.31 1,574.70 1,575.24 1,998.9K
17:32 1,574.94 1,575.53 1,574.94 1,575.53 2,955.5K
17:33 1,575.46 1,575.54 1,575.32 1,575.54 1,674.5K
17:34 1,575.33 1,575.61 1,575.33 1,575.61 3,562.6K
17:35 1,575.92 1,576.20 1,575.92 1,576.20 3,695.3K
17:36 1,576.04 1,576.84 1,576.04 1,576.73 2,275.2K
17:37 1,576.83 1,576.91 1,576.78 1,576.91 1,046.4K
17:38 1,576.65 1,576.85 1,576.61 1,576.61 2,577.9K
17:39 1,576.57 1,576.62 1,576.45 1,576.62 1,479.9K
17:40 1,576.45 1,576.94 1,576.45 1,576.94 1,654.5K
17:41 1,577.34 1,577.36 1,577.04 1,577.36 7,200.7K
17:42 1,577.51 1,577.56 1,577.20 1,577.28 1,289.9K
17:43 1,577.84 1,577.89 1,577.54 1,577.54 4,795.0K
17:44 1,577.64 1,577.97 1,577.64 1,577.85 1,646.0K
17:45 1,577.77 1,577.79 1,577.58 1,577.58 2,389.3K
17:46 1,577.70 1,577.82 1,577.70 1,577.82 373.2K
17:47 1,578.01 1,578.16 1,578.01 1,578.10 1,791.8K
17:48 1,578.07 1,578.14 1,578.04 1,578.08 1,400.2K
17:49 1,577.97 1,578.07 1,577.95 1,577.95 1,454.6K
17:50 1,577.85 1,577.90 1,577.84 1,577.90 2,636.7K
17:51 1,577.83 1,577.83 1,577.44 1,577.59 2,424.1K
17:52 1,577.54 1,577.65 1,577.24 1,577.65 7,463.8K
17:53 1,577.65 1,577.65 1,577.42 1,577.42 1,324.6K
17:54 1,577.22 1,577.42 1,576.43 1,576.43 5,150.1K
17:55 1,576.66 1,576.66 1,576.25 1,576.28 3,128.8K
17:56 1,576.69 1,576.69 1,576.10 1,576.10 6,012.8K
17:57 1,576.01 1,576.22 1,575.71 1,575.71 630.2K
17:58 1,575.50 1,576.16 1,575.50 1,576.15 1,155.7K
17:59 1,575.66 1,575.80 1,575.55 1,575.61 4,991.5K
18:00 1,575.36 1,575.53 1,575.34 1,575.52 4,251.8K
18:01 1,575.69 1,575.86 1,575.69 1,575.81 1,661.8K
18:02 1,575.68 1,576.07 1,575.68 1,576.07 484.1K
18:03 1,575.79 1,576.34 1,575.79 1,576.32 1,928.6K
18:04 1,576.28 1,576.35 1,576.14 1,576.14 1,026.8K
18:05 1,576.46 1,576.61 1,576.35 1,576.35 1,431.3K
18:06 1,576.30 1,576.58 1,576.30 1,576.58 1,303.6K
18:07 1,576.73 1,576.73 1,576.14 1,576.14 1,577.5K
18:08 1,576.06 1,576.13 1,576.06 1,576.13 1,222.0K
18:09 1,576.03 1,576.12 1,576.03 1,576.12 2,348.9K
18:10 1,576.00 1,576.00 1,575.85 1,575.90 505.8K
18:11 1,575.80 1,575.80 1,575.67 1,575.80 1,111.8K
18:12 1,575.71 1,575.71 1,575.21 1,575.52 2,523.4K
18:13 1,575.31 1,575.31 1,575.03 1,575.21 1,344.9K
18:14 1,575.23 1,575.33 1,575.07 1,575.13 1,118.3K
18:15 1,574.58 1,574.58 1,574.25 1,574.29 2,827.6K
18:16 1,574.39 1,574.39 1,574.04 1,574.35 3,264.5K
18:17 1,574.15 1,574.68 1,574.14 1,574.68 1,477.7K
18:18 1,574.44 1,574.79 1,574.44 1,574.79 542.3K
18:19 1,574.63 1,575.00 1,574.52 1,574.52 2,399.3K
18:20 1,574.73 1,574.74 1,574.35 1,574.73 6,444.7K
18:21 1,574.73 1,574.90 1,574.52 1,574.90 3,875.4K
18:22 1,574.39 1,574.83 1,573.98 1,574.67 2,085.6K
18:23 1,574.87 1,575.17 1,574.63 1,575.17 4,746.3K
18:24 1,575.13 1,575.17 1,575.01 1,575.01 775.1K
18:25 1,574.65 1,574.99 1,574.65 1,574.90 976.1K
18:26 1,574.90 1,575.61 1,574.90 1,575.61 785.2K
18:27 1,575.60 1,575.68 1,575.54 1,575.68 963.2K
18:28 1,575.84 1,576.04 1,575.74 1,576.04 415.5K
18:29 1,576.09 1,576.09 1,575.90 1,575.92 635.4K
18:30 1,576.04 1,576.07 1,575.96 1,576.07 755.8K
18:31 1,576.05 1,576.26 1,575.87 1,576.26 765.6K
18:32 1,576.33 1,576.33 1,576.20 1,576.28 431.1K
18:33 1,576.24 1,576.24 1,576.14 1,576.14 2,153.2K
18:34 1,576.06 1,576.09 1,575.74 1,576.09 1,051.8K
18:35 1,575.84 1,576.11 1,575.67 1,575.68 4,200.1K
18:36 1,575.59 1,575.70 1,575.41 1,575.41 715.5K
18:37 1,575.41 1,575.85 1,575.41 1,575.69 577.6K
18:38 1,575.91 1,575.97 1,575.62 1,575.62 496.7K
18:39 1,575.72 1,575.72 1,575.41 1,575.58 156.2K
18:40 1,575.67 1,575.67 1,575.67 1,575.67 20.2K
18:51 1,575.33 1,575.33 1,575.33 1,575.33 650.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available