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 1,580.29 1,587.67 1,580.29 1,587.67 223.4K
09:51 1,587.67 1,592.71 1,587.67 1,592.71 914.8K
09:52 1,592.71 1,592.71 1,592.52 1,592.52 962.2K
09:53 1,592.38 1,592.83 1,592.38 1,592.83 1,617.2K
09:54 1,592.69 1,592.86 1,592.69 1,592.86 362.0K
09:55 1,592.75 1,592.83 1,592.75 1,592.83 184.7K
09:56 1,592.88 1,592.88 1,592.79 1,592.82 1,209.9K
09:57 1,592.91 1,593.02 1,592.91 1,592.91 498.5K
09:58 1,592.92 1,592.99 1,592.63 1,592.99 1,525.0K
09:59 1,593.07 1,593.09 1,592.89 1,593.09 487.3K
10:00 1,593.20 1,593.20 1,592.55 1,592.60 2,467.7K
10:01 1,592.54 1,592.54 1,591.72 1,591.72 4,324.3K
10:02 1,591.54 1,591.71 1,591.18 1,591.18 3,056.3K
10:03 1,591.13 1,591.13 1,590.90 1,590.92 1,930.0K
10:04 1,590.22 1,590.25 1,589.95 1,589.95 2,545.1K
10:05 1,589.99 1,589.99 1,589.49 1,589.90 2,755.8K
10:06 1,589.84 1,589.84 1,589.71 1,589.76 1,102.0K
10:07 1,589.68 1,590.15 1,589.64 1,590.04 1,712.5K
10:08 1,590.01 1,590.51 1,589.98 1,590.40 1,566.8K
10:09 1,590.23 1,590.80 1,590.23 1,590.80 1,301.8K
10:10 1,590.84 1,590.84 1,589.80 1,589.80 1,694.5K
10:11 1,589.65 1,589.82 1,589.64 1,589.64 1,306.0K
10:12 1,589.44 1,589.59 1,589.32 1,589.33 1,125.2K
10:13 1,589.71 1,589.79 1,589.61 1,589.61 1,509.3K
10:14 1,589.38 1,589.69 1,589.38 1,589.66 1,603.7K
10:15 1,589.95 1,590.08 1,589.74 1,590.08 1,312.7K
10:16 1,589.76 1,589.94 1,589.57 1,589.57 1,396.2K
10:17 1,589.61 1,590.12 1,589.61 1,590.03 2,397.9K
10:18 1,590.04 1,590.17 1,589.80 1,589.96 1,067.2K
10:19 1,589.79 1,590.12 1,589.79 1,590.12 2,409.8K
10:20 1,590.12 1,590.29 1,589.97 1,590.02 2,513.3K
10:21 1,590.12 1,590.76 1,590.12 1,590.45 3,394.4K
10:22 1,590.48 1,591.04 1,590.48 1,591.02 1,259.2K
10:23 1,591.11 1,591.80 1,591.11 1,591.53 3,158.0K
10:24 1,590.86 1,591.46 1,590.86 1,591.12 944.3K
10:25 1,591.28 1,591.62 1,591.09 1,591.54 4,615.8K
10:26 1,591.85 1,592.20 1,591.69 1,592.20 2,789.2K
10:27 1,592.25 1,592.25 1,591.85 1,592.09 4,206.6K
10:28 1,592.19 1,592.45 1,592.19 1,592.30 4,293.8K
10:29 1,592.56 1,592.79 1,592.31 1,592.31 2,124.5K
10:30 1,592.36 1,592.36 1,591.63 1,591.75 5,162.2K
10:31 1,591.70 1,592.01 1,591.70 1,592.01 1,343.9K
10:32 1,591.99 1,591.99 1,591.48 1,591.48 3,175.5K
10:33 1,591.65 1,591.99 1,591.61 1,591.99 1,459.3K
10:34 1,592.01 1,592.03 1,591.99 1,592.02 828.5K
10:35 1,591.98 1,592.03 1,591.92 1,591.92 1,531.8K
10:36 1,591.75 1,592.11 1,591.75 1,591.93 1,013.1K
10:37 1,592.08 1,592.08 1,591.41 1,591.41 3,929.7K
10:38 1,591.38 1,591.59 1,591.38 1,591.59 2,313.7K
10:39 1,591.95 1,592.08 1,591.71 1,591.88 1,951.3K
10:40 1,592.09 1,592.25 1,591.94 1,592.25 2,286.8K
10:41 1,592.55 1,592.55 1,592.14 1,592.14 2,789.9K
10:42 1,592.02 1,592.02 1,591.33 1,591.58 1,889.1K
10:43 1,591.53 1,591.85 1,591.53 1,591.56 1,921.6K
10:44 1,592.05 1,592.32 1,591.99 1,592.32 1,078.3K
10:45 1,592.15 1,592.17 1,591.97 1,591.98 2,709.0K
10:46 1,591.51 1,591.65 1,591.35 1,591.35 5,433.6K
10:47 1,591.34 1,591.65 1,591.34 1,591.65 1,722.2K
10:48 1,591.47 1,591.47 1,590.58 1,590.58 2,539.8K
10:49 1,590.42 1,590.42 1,590.31 1,590.33 3,410.3K
10:50 1,590.24 1,590.28 1,590.03 1,590.03 2,496.9K
10:51 1,590.06 1,590.20 1,589.96 1,589.96 5,794.9K
10:52 1,590.08 1,590.08 1,589.29 1,589.29 4,960.0K
10:53 1,588.82 1,589.56 1,588.82 1,589.56 4,818.0K
10:54 1,589.67 1,589.67 1,589.56 1,589.56 2,409.3K
10:55 1,589.66 1,589.66 1,589.42 1,589.42 2,561.7K
10:56 1,589.47 1,589.47 1,589.09 1,589.12 1,593.2K
10:57 1,589.11 1,589.33 1,589.11 1,589.18 3,268.1K
10:58 1,588.91 1,589.31 1,588.78 1,589.02 3,821.5K
10:59 1,588.65 1,589.28 1,588.65 1,588.86 4,738.9K
11:00 1,588.96 1,589.04 1,588.49 1,588.49 2,509.7K
11:01 1,588.40 1,588.68 1,588.23 1,588.62 5,525.9K
11:02 1,588.82 1,588.98 1,588.50 1,588.50 2,214.9K
11:03 1,588.43 1,588.43 1,587.83 1,587.87 2,252.6K
11:04 1,588.00 1,588.00 1,587.83 1,587.96 2,402.7K
11:05 1,588.13 1,588.32 1,588.01 1,588.32 1,141.7K
11:06 1,588.27 1,588.65 1,588.27 1,588.50 1,311.5K
11:07 1,588.58 1,588.58 1,588.03 1,588.47 2,440.5K
11:08 1,588.27 1,588.27 1,587.91 1,588.20 2,178.9K
11:09 1,588.41 1,588.41 1,587.99 1,587.99 2,563.3K
11:10 1,587.96 1,588.14 1,587.96 1,588.14 1,445.1K
11:11 1,587.84 1,587.97 1,587.84 1,587.95 2,330.9K
11:12 1,587.95 1,587.96 1,587.76 1,587.76 1,905.7K
11:13 1,587.80 1,587.80 1,587.38 1,587.38 3,120.2K
11:14 1,587.13 1,587.34 1,586.97 1,587.06 2,361.7K
11:15 1,586.81 1,587.24 1,586.81 1,587.24 1,503.3K
11:16 1,587.19 1,587.41 1,587.15 1,587.41 2,359.3K
11:17 1,587.42 1,587.42 1,587.28 1,587.38 712.0K
11:18 1,587.00 1,587.00 1,586.90 1,586.93 1,718.9K
11:19 1,587.19 1,587.19 1,586.86 1,586.96 2,247.0K
11:20 1,586.72 1,587.13 1,586.63 1,587.13 1,031.7K
11:21 1,586.99 1,586.99 1,586.58 1,586.75 272.2K
11:22 1,586.76 1,586.76 1,586.54 1,586.76 1,332.5K
11:23 1,586.75 1,586.90 1,586.75 1,586.90 795.5K
11:24 1,586.99 1,587.17 1,586.89 1,586.89 411.1K
11:25 1,587.24 1,587.24 1,586.89 1,587.11 2,568.3K
11:26 1,587.34 1,587.57 1,587.34 1,587.55 1,043.2K
11:27 1,587.73 1,588.08 1,587.73 1,588.08 703.0K
11:28 1,588.14 1,588.32 1,588.08 1,588.32 933.9K
11:29 1,588.33 1,588.51 1,588.33 1,588.35 509.2K
11:30 1,588.64 1,588.64 1,588.56 1,588.58 1,066.0K
11:31 1,588.71 1,588.93 1,588.71 1,588.82 979.3K
11:32 1,588.72 1,589.07 1,588.72 1,589.07 721.9K
11:33 1,589.25 1,589.30 1,589.17 1,589.19 1,346.2K
11:34 1,588.74 1,588.79 1,588.74 1,588.76 988.0K
11:35 1,588.90 1,588.90 1,588.41 1,588.61 891.4K
11:36 1,588.96 1,588.96 1,588.16 1,588.16 937.5K
11:37 1,588.25 1,588.43 1,588.25 1,588.43 744.3K
11:38 1,588.41 1,588.83 1,588.41 1,588.69 1,405.7K
11:39 1,588.67 1,588.76 1,588.59 1,588.59 1,935.9K
11:40 1,588.69 1,588.69 1,588.25 1,588.39 1,288.3K
11:41 1,588.43 1,588.43 1,588.38 1,588.40 625.1K
11:42 1,588.56 1,588.58 1,588.28 1,588.28 558.2K
11:43 1,588.64 1,588.66 1,588.45 1,588.66 2,256.3K
11:44 1,588.68 1,589.07 1,588.68 1,589.07 2,765.0K
11:45 1,588.87 1,588.97 1,588.87 1,588.97 1,137.1K
11:46 1,588.95 1,589.08 1,588.95 1,589.05 381.9K
11:47 1,589.06 1,589.27 1,589.06 1,589.09 4,628.2K
11:48 1,588.99 1,588.99 1,588.51 1,588.51 7,984.2K
11:49 1,588.51 1,588.67 1,588.51 1,588.66 3,511.0K
11:50 1,588.66 1,588.78 1,588.64 1,588.78 1,014.2K
11:51 1,588.90 1,589.26 1,588.80 1,588.80 2,567.5K
11:52 1,589.01 1,589.03 1,588.66 1,588.88 775.3K
11:53 1,588.84 1,588.87 1,588.84 1,588.85 481.6K
11:54 1,588.80 1,589.00 1,588.80 1,588.95 957.0K
11:55 1,589.07 1,589.16 1,589.06 1,589.16 568.4K
11:56 1,589.39 1,589.39 1,588.96 1,588.96 746.3K
11:57 1,589.10 1,589.22 1,589.10 1,589.22 856.8K
11:58 1,588.93 1,589.11 1,588.84 1,589.11 1,496.1K
11:59 1,589.15 1,589.15 1,588.96 1,588.96 794.6K
12:00 1,588.92 1,588.92 1,588.43 1,588.46 733.8K
12:01 1,588.07 1,588.35 1,588.03 1,588.35 2,094.6K
12:02 1,588.33 1,588.33 1,587.43 1,587.43 2,415.3K
12:03 1,587.83 1,587.87 1,587.72 1,587.72 1,227.9K
12:04 1,587.67 1,588.01 1,587.62 1,588.01 1,064.4K
12:05 1,587.82 1,587.89 1,587.69 1,587.69 4,416.7K
12:06 1,587.55 1,587.55 1,586.98 1,586.98 2,171.1K
12:07 1,586.86 1,587.04 1,586.74 1,587.04 2,316.2K
12:08 1,587.12 1,587.16 1,586.82 1,587.03 560.2K
12:09 1,587.01 1,587.03 1,586.84 1,586.98 1,538.5K
12:10 1,587.13 1,587.40 1,587.13 1,587.40 1,019.8K
12:11 1,587.24 1,587.44 1,587.21 1,587.21 2,917.9K
12:12 1,587.24 1,587.32 1,587.18 1,587.32 3,171.7K
12:13 1,587.53 1,587.53 1,587.42 1,587.52 560.2K
12:14 1,587.49 1,587.68 1,587.49 1,587.68 1,576.9K
12:15 1,587.60 1,587.69 1,587.35 1,587.69 939.2K
12:16 1,587.58 1,587.59 1,587.36 1,587.36 11,966.9K
12:17 1,587.40 1,587.46 1,587.01 1,587.35 2,550.7K
12:18 1,587.24 1,587.33 1,587.00 1,587.33 3,712.5K
12:19 1,587.28 1,587.33 1,587.19 1,587.33 609.4K
12:20 1,587.18 1,587.18 1,586.89 1,586.95 636.1K
12:21 1,586.82 1,586.96 1,586.67 1,586.67 1,717.9K
12:22 1,586.67 1,586.67 1,586.63 1,586.65 1,670.2K
12:23 1,586.53 1,586.53 1,586.04 1,586.04 951.5K
12:24 1,586.03 1,586.42 1,586.03 1,586.16 980.5K
12:25 1,586.12 1,586.12 1,585.59 1,585.59 2,251.6K
12:26 1,585.66 1,585.96 1,585.66 1,585.96 517.0K
12:27 1,585.65 1,585.81 1,585.43 1,585.81 1,516.6K
12:28 1,585.69 1,585.69 1,585.53 1,585.53 1,054.9K
12:29 1,585.46 1,585.57 1,585.46 1,585.57 510.4K
12:30 1,585.53 1,585.67 1,585.08 1,585.08 2,554.1K
12:31 1,585.01 1,585.10 1,584.80 1,584.80 909.5K
12:32 1,584.84 1,584.84 1,584.27 1,584.30 3,881.1K
12:33 1,584.14 1,584.14 1,583.77 1,583.77 4,330.1K
12:34 1,583.85 1,583.91 1,583.74 1,583.74 2,092.9K
12:35 1,583.89 1,583.89 1,583.29 1,583.58 4,650.4K
12:36 1,583.21 1,583.33 1,583.14 1,583.14 4,534.9K
12:37 1,583.15 1,583.15 1,582.41 1,582.41 3,629.3K
12:38 1,582.83 1,582.83 1,582.40 1,582.43 647.3K
12:39 1,582.51 1,582.80 1,582.48 1,582.80 1,215.5K
12:40 1,582.56 1,582.56 1,582.24 1,582.31 1,264.0K
12:41 1,582.52 1,582.52 1,582.34 1,582.38 1,172.7K
12:42 1,582.74 1,583.19 1,582.74 1,582.85 2,169.7K
12:43 1,582.94 1,582.94 1,582.59 1,582.59 2,041.3K
12:44 1,582.85 1,583.15 1,582.66 1,583.02 1,252.7K
12:45 1,583.13 1,583.74 1,583.13 1,583.74 1,081.1K
12:46 1,583.28 1,583.34 1,583.18 1,583.34 1,959.5K
12:47 1,583.13 1,583.17 1,583.00 1,583.17 920.3K
12:48 1,582.90 1,583.80 1,582.90 1,583.80 3,802.1K
12:49 1,583.91 1,583.91 1,583.44 1,583.50 1,081.4K
12:50 1,583.53 1,583.81 1,583.53 1,583.69 1,550.4K
12:51 1,583.83 1,583.92 1,583.83 1,583.92 654.6K
12:52 1,583.85 1,583.90 1,583.76 1,583.76 2,400.2K
12:53 1,583.73 1,583.96 1,583.34 1,583.34 1,722.9K
12:54 1,583.12 1,583.24 1,583.12 1,583.18 3,523.6K
12:55 1,583.31 1,583.31 1,583.23 1,583.26 4,034.4K
12:56 1,583.23 1,583.23 1,582.98 1,582.98 2,178.5K
12:57 1,582.98 1,582.98 1,582.48 1,582.48 1,188.5K
12:58 1,582.58 1,582.70 1,582.55 1,582.70 5,311.9K
12:59 1,582.60 1,582.86 1,582.58 1,582.86 1,000.6K
13:00 1,582.44 1,582.88 1,582.44 1,582.88 4,407.0K
13:01 1,582.93 1,582.93 1,582.79 1,582.86 1,731.1K
13:02 1,582.99 1,583.04 1,582.50 1,582.50 1,288.3K
13:03 1,583.02 1,583.26 1,583.02 1,583.26 2,263.6K
13:04 1,583.01 1,583.16 1,583.01 1,583.08 1,528.5K
13:05 1,583.30 1,583.30 1,583.03 1,583.11 2,872.4K
13:06 1,583.21 1,583.21 1,583.10 1,583.10 666.4K
13:07 1,583.12 1,583.12 1,582.65 1,582.87 1,026.3K
13:08 1,582.73 1,582.74 1,582.53 1,582.53 871.3K
13:09 1,582.96 1,583.42 1,582.96 1,583.42 1,935.7K
13:10 1,583.47 1,583.60 1,583.46 1,583.46 360.9K
13:11 1,583.65 1,584.50 1,583.65 1,584.36 6,045.1K
13:12 1,584.04 1,584.08 1,583.94 1,584.01 1,601.6K
13:13 1,584.26 1,584.26 1,584.02 1,584.13 1,981.6K
13:14 1,584.01 1,584.29 1,583.94 1,584.29 2,527.3K
13:15 1,584.63 1,584.88 1,584.63 1,584.74 1,698.0K
13:16 1,585.48 1,585.48 1,585.18 1,585.32 1,329.5K
13:17 1,585.32 1,585.75 1,585.32 1,585.75 948.6K
13:18 1,585.62 1,586.09 1,585.62 1,586.09 1,864.0K
13:19 1,586.33 1,586.71 1,586.33 1,586.71 3,113.7K
13:20 1,586.58 1,588.73 1,586.54 1,588.73 4,614.6K
13:21 1,588.76 1,588.76 1,588.65 1,588.70 3,062.4K
13:22 1,588.40 1,588.40 1,587.77 1,587.94 1,115.3K
13:23 1,587.97 1,587.97 1,587.26 1,587.26 757.7K
13:24 1,587.47 1,587.91 1,587.47 1,587.85 1,932.8K
13:25 1,587.94 1,587.94 1,587.74 1,587.74 3,372.0K
13:26 1,587.01 1,587.60 1,587.01 1,587.30 854.9K
13:27 1,587.24 1,587.70 1,587.24 1,587.70 1,159.5K
13:28 1,587.69 1,587.71 1,587.57 1,587.71 427.5K
13:29 1,587.87 1,587.87 1,587.61 1,587.81 176.9K
13:30 1,587.67 1,587.67 1,587.30 1,587.51 774.5K
13:31 1,587.33 1,587.50 1,587.04 1,587.04 7,998.9K
13:32 1,587.39 1,587.39 1,587.17 1,587.24 845.8K
13:33 1,587.13 1,587.40 1,587.13 1,587.20 510.1K
13:34 1,587.28 1,587.29 1,587.12 1,587.12 332.8K
13:35 1,587.18 1,587.18 1,586.18 1,586.50 1,573.1K
13:36 1,586.67 1,586.88 1,586.47 1,586.88 803.8K
13:37 1,586.37 1,586.59 1,586.37 1,586.59 900.7K
13:38 1,586.62 1,586.67 1,586.55 1,586.65 904.4K
13:39 1,586.82 1,587.03 1,586.76 1,587.03 279.9K
13:40 1,586.98 1,587.21 1,586.93 1,587.21 464.5K
13:41 1,587.18 1,587.18 1,586.65 1,586.65 728.9K
13:42 1,586.73 1,586.93 1,586.61 1,586.93 730.2K
13:43 1,587.09 1,587.26 1,586.99 1,586.99 1,361.2K
13:44 1,587.07 1,587.14 1,586.96 1,586.96 130.9K
13:45 1,586.87 1,587.07 1,586.87 1,587.04 905.8K
13:46 1,587.22 1,588.47 1,587.22 1,588.47 8,755.8K
13:47 1,588.67 1,589.08 1,588.46 1,589.08 2,130.7K
13:48 1,589.10 1,589.14 1,589.04 1,589.04 462.6K
13:49 1,589.02 1,589.02 1,588.86 1,588.86 651.5K
13:50 1,589.00 1,589.10 1,588.98 1,589.10 340.2K
13:51 1,589.09 1,589.24 1,589.07 1,589.24 683.9K
13:52 1,589.28 1,589.28 1,589.14 1,589.14 186.2K
13:53 1,589.16 1,589.34 1,589.15 1,589.34 449.9K
13:54 1,589.34 1,589.70 1,589.34 1,589.70 847.0K
13:55 1,589.39 1,589.67 1,589.39 1,589.67 850.8K
13:56 1,589.88 1,589.88 1,589.60 1,589.60 650.8K
13:57 1,589.64 1,589.79 1,589.64 1,589.79 433.3K
13:58 1,589.69 1,589.77 1,589.65 1,589.77 190.2K
13:59 1,589.67 1,589.72 1,589.50 1,589.50 638.8K
14:00 1,589.39 1,589.44 1,589.37 1,589.37 448.6K
14:01 1,589.31 1,589.31 1,588.99 1,588.99 689.5K
14:02 1,588.89 1,589.15 1,588.89 1,589.15 254.4K
14:03 1,589.11 1,589.39 1,589.11 1,589.39 878.7K
14:04 1,589.42 1,589.46 1,589.42 1,589.46 541.0K
14:05 1,589.40 1,589.49 1,589.40 1,589.42 690.3K
14:06 1,589.42 1,589.42 1,589.23 1,589.37 240.6K
14:07 1,589.21 1,589.21 1,588.74 1,588.74 1,252.0K
14:08 1,588.54 1,588.54 1,588.20 1,588.20 747.9K
14:09 1,588.33 1,588.33 1,588.18 1,588.25 692.6K
14:10 1,588.13 1,588.27 1,588.13 1,588.18 300.9K
14:11 1,588.11 1,588.40 1,588.11 1,588.40 756.7K
14:12 1,588.07 1,588.21 1,587.94 1,588.06 546.7K
14:13 1,588.03 1,588.05 1,587.98 1,588.04 455.1K
14:14 1,587.75 1,587.99 1,587.75 1,587.91 428.6K
14:15 1,588.16 1,588.17 1,587.80 1,587.80 414.0K
14:16 1,587.62 1,587.64 1,587.41 1,587.63 1,129.4K
14:17 1,587.63 1,587.63 1,587.41 1,587.51 172.2K
14:18 1,587.47 1,587.64 1,587.47 1,587.53 163.0K
14:19 1,587.36 1,587.75 1,587.36 1,587.75 139.5K
14:20 1,587.94 1,587.94 1,587.67 1,587.70 290.9K
14:21 1,587.81 1,587.82 1,587.72 1,587.72 1,436.2K
14:22 1,587.88 1,587.88 1,587.53 1,587.80 895.2K
14:23 1,587.87 1,587.87 1,587.81 1,587.86 285.9K
14:24 1,587.94 1,588.06 1,587.90 1,588.06 294.2K
14:25 1,587.96 1,588.34 1,587.96 1,588.34 611.7K
14:26 1,588.28 1,588.38 1,588.28 1,588.38 86.3K
14:27 1,588.55 1,588.58 1,588.43 1,588.58 315.7K
14:28 1,588.58 1,588.62 1,588.45 1,588.55 1,782.5K
14:29 1,588.61 1,588.67 1,588.61 1,588.63 251.5K
14:30 1,588.60 1,588.65 1,588.50 1,588.65 2,312.0K
14:31 1,588.43 1,588.43 1,588.34 1,588.34 1,665.5K
14:32 1,588.34 1,588.58 1,588.34 1,588.56 678.0K
14:33 1,588.52 1,588.59 1,588.47 1,588.59 596.9K
14:34 1,588.51 1,588.62 1,588.48 1,588.62 195.3K
14:35 1,588.53 1,588.69 1,588.44 1,588.68 1,691.0K
14:36 1,588.74 1,588.90 1,588.74 1,588.90 1,896.3K
14:37 1,588.64 1,588.78 1,588.61 1,588.64 90.1K
14:38 1,588.70 1,588.70 1,588.60 1,588.60 186.5K
14:39 1,588.50 1,588.50 1,588.42 1,588.42 1,227.6K
14:40 1,588.42 1,588.44 1,588.19 1,588.19 786.5K
14:41 1,588.15 1,588.23 1,588.13 1,588.13 961.0K
14:42 1,588.16 1,588.40 1,588.13 1,588.40 488.1K
14:43 1,588.69 1,588.69 1,588.30 1,588.30 958.5K
14:44 1,588.27 1,588.36 1,588.16 1,588.36 787.3K
14:45 1,588.23 1,588.33 1,588.21 1,588.21 249.3K
14:46 1,588.28 1,588.30 1,588.10 1,588.30 288.1K
14:47 1,588.45 1,588.45 1,588.25 1,588.25 3,150.6K
14:48 1,588.12 1,588.49 1,588.12 1,588.49 935.4K
14:49 1,588.49 1,588.51 1,588.43 1,588.51 180.3K
14:50 1,588.85 1,589.02 1,588.85 1,589.02 3,001.4K
14:51 1,589.01 1,589.31 1,589.01 1,589.31 1,981.8K
14:52 1,589.49 1,589.49 1,589.30 1,589.46 1,637.3K
14:53 1,589.43 1,589.78 1,589.43 1,589.78 419.8K
14:54 1,589.72 1,589.72 1,589.61 1,589.61 1,060.5K
14:55 1,589.99 1,590.00 1,589.69 1,589.73 911.5K
14:56 1,589.64 1,589.64 1,589.37 1,589.37 548.2K
14:57 1,589.65 1,589.67 1,589.59 1,589.67 674.9K
14:58 1,589.41 1,589.61 1,589.35 1,589.52 294.4K
14:59 1,589.45 1,589.45 1,589.33 1,589.33 2,467.9K
15:00 1,589.29 1,589.29 1,589.14 1,589.16 1,659.8K
15:01 1,589.15 1,589.15 1,588.99 1,588.99 574.3K
15:02 1,588.92 1,589.10 1,588.92 1,588.99 1,992.2K
15:03 1,588.87 1,588.87 1,588.65 1,588.65 3,040.6K
15:04 1,588.55 1,588.55 1,588.43 1,588.43 1,830.9K
15:05 1,588.37 1,588.59 1,587.85 1,587.85 2,539.4K
15:06 1,588.09 1,588.13 1,587.78 1,587.78 4,777.8K
15:07 1,587.60 1,587.71 1,587.60 1,587.60 1,246.6K
15:08 1,587.14 1,587.14 1,586.70 1,586.70 4,968.7K
15:09 1,586.65 1,586.98 1,586.65 1,586.69 642.0K
15:10 1,586.79 1,586.93 1,586.79 1,586.93 312.3K
15:11 1,586.97 1,587.20 1,586.97 1,587.05 614.9K
15:12 1,587.03 1,587.03 1,586.90 1,586.98 324.1K
15:13 1,587.34 1,587.34 1,587.17 1,587.23 4,305.0K
15:14 1,587.01 1,587.01 1,586.38 1,586.38 744.0K
15:15 1,586.44 1,586.44 1,585.78 1,585.78 1,956.2K
15:16 1,585.84 1,585.99 1,585.67 1,585.67 723.9K
15:17 1,586.04 1,586.40 1,586.04 1,586.40 1,246.5K
15:18 1,586.47 1,586.48 1,586.04 1,586.48 2,111.5K
15:19 1,586.49 1,586.63 1,586.47 1,586.63 1,561.3K
15:20 1,586.63 1,586.63 1,586.36 1,586.36 1,149.7K
15:21 1,586.42 1,586.73 1,586.42 1,586.73 1,404.5K
15:22 1,586.80 1,586.82 1,586.50 1,586.50 1,002.6K
15:23 1,586.54 1,586.83 1,586.54 1,586.83 2,738.0K
15:24 1,586.87 1,586.88 1,586.79 1,586.79 168.2K
15:25 1,586.76 1,586.76 1,586.61 1,586.67 284.9K
15:26 1,586.62 1,586.67 1,586.52 1,586.63 2,423.6K
15:27 1,586.80 1,586.80 1,586.67 1,586.78 365.1K
15:28 1,587.01 1,587.59 1,587.01 1,587.59 1,884.8K
15:29 1,587.72 1,587.72 1,587.44 1,587.44 1,594.7K
15:30 1,587.64 1,588.16 1,587.64 1,588.16 704.8K
15:31 1,588.02 1,588.02 1,587.82 1,587.83 1,156.3K
15:32 1,587.87 1,587.87 1,587.76 1,587.86 146.3K
15:33 1,587.82 1,587.98 1,587.77 1,587.77 1,169.5K
15:34 1,587.84 1,588.07 1,587.81 1,588.07 1,177.6K
15:35 1,588.08 1,588.25 1,588.05 1,588.05 1,210.0K
15:36 1,588.15 1,588.58 1,588.15 1,588.43 3,747.0K
15:37 1,588.23 1,588.72 1,588.23 1,588.72 1,579.9K
15:38 1,588.48 1,589.87 1,588.48 1,589.87 6,638.5K
15:39 1,589.92 1,591.13 1,589.92 1,591.13 4,204.0K
15:40 1,591.11 1,591.63 1,591.11 1,591.46 3,790.4K
15:41 1,591.56 1,591.67 1,591.53 1,591.67 4,438.7K
15:42 1,591.64 1,591.77 1,591.64 1,591.76 2,659.7K
15:43 1,591.60 1,591.60 1,591.37 1,591.37 1,614.2K
15:44 1,591.16 1,591.20 1,591.10 1,591.12 2,232.6K
15:45 1,591.18 1,591.19 1,591.08 1,591.13 877.6K
15:46 1,591.20 1,591.37 1,591.20 1,591.37 663.5K
15:47 1,591.42 1,591.46 1,591.39 1,591.39 958.1K
15:48 1,591.38 1,594.65 1,591.38 1,594.65 11,249.1K
15:49 1,594.73 1,594.94 1,594.73 1,594.84 11,204.0K
15:50 1,594.66 1,594.66 1,594.54 1,594.65 7,976.7K
15:51 1,594.67 1,594.67 1,594.51 1,594.51 2,108.2K
15:52 1,594.66 1,594.66 1,594.46 1,594.46 3,532.6K
15:53 1,594.32 1,594.32 1,593.91 1,593.91 1,036.3K
15:54 1,594.02 1,594.33 1,594.02 1,594.33 1,794.9K
15:55 1,594.19 1,594.25 1,593.81 1,593.81 1,528.8K
15:56 1,593.85 1,593.85 1,593.70 1,593.77 6,686.8K
15:57 1,593.92 1,593.92 1,593.80 1,593.81 1,033.5K
15:58 1,594.28 1,594.39 1,594.28 1,594.39 3,351.9K
15:59 1,594.52 1,594.59 1,594.51 1,594.59 1,215.5K
16:00 1,594.82 1,595.43 1,594.82 1,595.43 3,915.8K
16:01 1,595.65 1,595.73 1,595.54 1,595.73 3,536.2K
16:02 1,595.76 1,596.22 1,595.42 1,596.22 2,024.8K
16:03 1,595.03 1,595.05 1,594.92 1,595.05 2,719.0K
16:04 1,595.29 1,595.29 1,595.20 1,595.20 2,027.4K
16:05 1,594.99 1,595.04 1,594.90 1,595.04 645.4K
16:06 1,594.81 1,594.87 1,594.80 1,594.80 795.7K
16:07 1,594.83 1,594.83 1,594.69 1,594.69 1,222.3K
16:08 1,594.63 1,594.73 1,594.47 1,594.47 2,116.8K
16:09 1,594.18 1,594.23 1,594.17 1,594.22 1,140.8K
16:10 1,594.09 1,594.11 1,594.04 1,594.11 448.7K
16:11 1,594.07 1,594.24 1,594.07 1,594.19 1,792.6K
16:12 1,594.38 1,594.89 1,594.38 1,594.89 1,776.9K
16:13 1,594.84 1,594.84 1,594.56 1,594.57 1,984.4K
16:14 1,594.59 1,594.59 1,594.37 1,594.43 2,330.7K
16:15 1,594.98 1,595.30 1,594.78 1,594.78 1,536.2K
16:16 1,594.86 1,594.86 1,594.75 1,594.79 585.1K
16:17 1,594.79 1,595.03 1,594.79 1,595.03 939.3K
16:18 1,595.05 1,595.22 1,595.05 1,595.08 3,626.9K
16:19 1,595.29 1,595.35 1,595.27 1,595.30 5,314.7K
16:20 1,595.20 1,595.32 1,595.20 1,595.32 604.9K
16:21 1,595.33 1,595.33 1,595.03 1,595.27 1,659.2K
16:22 1,595.20 1,595.84 1,595.20 1,595.58 1,455.7K
16:23 1,595.57 1,595.57 1,594.97 1,594.97 208.4K
16:24 1,594.85 1,595.13 1,594.85 1,595.10 223.6K
16:25 1,595.19 1,595.28 1,595.12 1,595.12 1,018.6K
16:26 1,594.91 1,595.11 1,594.73 1,594.73 849.6K
16:27 1,594.70 1,595.35 1,594.70 1,595.35 2,321.0K
16:28 1,595.24 1,595.24 1,594.96 1,595.00 631.6K
16:29 1,595.23 1,595.41 1,594.95 1,595.41 1,583.3K
16:30 1,595.44 1,595.50 1,595.07 1,595.07 942.7K
16:31 1,594.05 1,594.23 1,593.78 1,594.02 2,513.9K
16:32 1,594.01 1,594.16 1,593.92 1,593.92 2,146.2K
16:33 1,593.92 1,594.17 1,593.92 1,594.12 809.6K
16:34 1,594.01 1,594.26 1,594.01 1,594.03 2,118.5K
16:35 1,594.10 1,594.16 1,594.04 1,594.16 1,960.4K
16:36 1,594.22 1,594.22 1,594.05 1,594.07 2,251.4K
16:37 1,594.40 1,594.79 1,594.35 1,594.79 1,418.7K
16:38 1,594.46 1,594.65 1,594.46 1,594.65 1,713.0K
16:39 1,594.91 1,595.12 1,594.81 1,595.12 1,582.0K
16:40 1,595.18 1,595.23 1,595.02 1,595.02 2,073.3K
16:41 1,594.90 1,595.11 1,594.90 1,595.11 1,555.5K
16:42 1,595.04 1,595.47 1,595.04 1,595.47 963.8K
16:43 1,595.47 1,595.47 1,595.20 1,595.23 792.0K
16:44 1,595.17 1,595.43 1,595.09 1,595.43 3,337.1K
16:45 1,595.21 1,595.48 1,595.21 1,595.48 3,075.7K
16:46 1,595.45 1,595.64 1,595.45 1,595.64 1,864.0K
16:47 1,595.04 1,595.85 1,595.04 1,595.85 4,967.6K
16:48 1,595.58 1,595.58 1,595.44 1,595.58 1,317.8K
16:49 1,595.79 1,596.04 1,595.61 1,596.04 5,966.1K
16:50 1,595.67 1,596.21 1,595.67 1,596.21 1,466.0K
16:51 1,596.30 1,596.30 1,596.03 1,596.03 1,799.2K
16:52 1,595.84 1,595.94 1,595.77 1,595.77 865.7K
16:53 1,595.95 1,596.11 1,595.65 1,595.65 629.6K
16:54 1,595.77 1,595.78 1,595.70 1,595.74 763.4K
16:55 1,595.85 1,596.15 1,595.83 1,596.15 1,680.6K
16:56 1,596.30 1,596.30 1,596.07 1,596.15 1,390.9K
16:57 1,596.18 1,596.18 1,596.14 1,596.15 728.3K
16:58 1,596.31 1,596.32 1,596.31 1,596.32 1,121.4K
16:59 1,596.34 1,596.53 1,596.22 1,596.53 2,562.8K
17:00 1,596.46 1,596.59 1,596.46 1,596.46 558.0K
17:01 1,596.54 1,596.89 1,596.54 1,596.89 589.4K
17:02 1,596.93 1,597.05 1,596.67 1,596.67 2,352.3K
17:03 1,596.38 1,596.56 1,596.36 1,596.56 4,671.1K
17:04 1,596.68 1,596.68 1,596.29 1,596.54 970.3K
17:05 1,596.48 1,596.86 1,596.48 1,596.86 882.4K
17:06 1,597.12 1,597.12 1,596.77 1,596.78 2,477.3K
17:07 1,596.58 1,596.74 1,596.46 1,596.46 1,340.8K
17:08 1,596.51 1,596.55 1,596.43 1,596.55 124.0K
17:09 1,596.55 1,596.55 1,596.26 1,596.26 693.1K
17:10 1,596.50 1,596.70 1,596.50 1,596.67 3,514.9K
17:11 1,596.69 1,596.72 1,596.55 1,596.72 483.0K
17:12 1,596.77 1,596.77 1,596.40 1,596.40 595.8K
17:13 1,596.44 1,596.48 1,596.32 1,596.48 2,207.2K
17:14 1,596.42 1,596.49 1,596.34 1,596.46 2,782.9K
17:15 1,596.49 1,596.60 1,596.49 1,596.60 408.4K
17:16 1,596.47 1,596.57 1,596.31 1,596.57 454.8K
17:17 1,596.54 1,596.72 1,596.54 1,596.63 684.2K
17:18 1,596.77 1,596.86 1,596.72 1,596.86 664.4K
17:19 1,596.80 1,596.81 1,596.64 1,596.64 442.8K
17:20 1,596.47 1,596.47 1,596.21 1,596.32 505.9K
17:21 1,596.28 1,596.53 1,596.28 1,596.53 680.7K
17:22 1,596.43 1,596.56 1,596.42 1,596.56 1,325.7K
17:23 1,596.39 1,596.53 1,596.39 1,596.47 1,314.0K
17:24 1,596.44 1,596.70 1,596.29 1,596.70 850.6K
17:25 1,596.62 1,596.90 1,596.55 1,596.66 314.3K
17:26 1,596.56 1,596.56 1,596.19 1,596.33 436.1K
17:27 1,596.26 1,596.59 1,596.26 1,596.59 700.0K
17:28 1,596.43 1,596.79 1,596.40 1,596.40 958.7K
17:29 1,596.58 1,597.09 1,596.58 1,596.92 3,228.9K
17:30 1,596.81 1,596.93 1,596.74 1,596.74 1,813.8K
17:31 1,597.15 1,597.22 1,596.96 1,596.96 979.0K
17:32 1,597.10 1,597.10 1,596.75 1,596.75 511.6K
17:33 1,596.73 1,597.02 1,596.62 1,597.02 374.5K
17:34 1,596.79 1,596.79 1,596.54 1,596.70 6,085.2K
17:35 1,596.57 1,597.07 1,596.57 1,597.07 1,531.6K
17:36 1,596.85 1,596.90 1,596.79 1,596.90 1,381.3K
17:37 1,596.82 1,596.84 1,596.62 1,596.84 1,881.9K
17:38 1,596.75 1,597.06 1,596.75 1,597.06 674.2K
17:39 1,597.13 1,597.18 1,597.09 1,597.09 534.8K
17:40 1,597.27 1,597.42 1,596.96 1,596.99 1,414.7K
17:41 1,596.75 1,596.75 1,596.27 1,596.27 1,400.2K
17:42 1,596.00 1,596.03 1,595.84 1,596.03 493.1K
17:43 1,596.15 1,596.15 1,595.59 1,595.59 1,911.4K
17:44 1,595.26 1,595.29 1,594.92 1,594.92 747.5K
17:45 1,594.95 1,595.09 1,594.95 1,595.09 899.4K
17:46 1,595.10 1,595.27 1,595.10 1,595.23 1,246.9K
17:47 1,595.50 1,596.19 1,595.50 1,596.19 5,860.9K
17:48 1,596.09 1,596.09 1,595.91 1,596.03 1,917.3K
17:49 1,595.94 1,596.38 1,595.94 1,596.38 1,280.9K
17:50 1,596.23 1,596.23 1,595.65 1,595.65 884.3K
17:51 1,595.63 1,595.63 1,595.13 1,595.13 726.2K
17:52 1,595.00 1,595.08 1,594.94 1,594.94 3,058.0K
17:53 1,594.90 1,595.03 1,594.90 1,594.95 739.2K
17:54 1,595.11 1,595.19 1,595.02 1,595.08 1,610.1K
17:55 1,595.03 1,595.17 1,594.90 1,595.17 583.4K
17:56 1,595.23 1,595.54 1,595.23 1,595.54 1,513.1K
17:57 1,595.79 1,596.05 1,595.79 1,595.90 378.7K
17:58 1,595.69 1,595.69 1,595.49 1,595.49 853.7K
17:59 1,595.95 1,595.95 1,595.81 1,595.94 1,195.0K
18:00 1,595.97 1,595.97 1,595.42 1,595.42 1,902.2K
18:01 1,595.39 1,595.39 1,595.12 1,595.12 3,811.7K
18:02 1,595.33 1,595.55 1,595.33 1,595.55 884.4K
18:03 1,595.56 1,595.93 1,595.56 1,595.93 907.8K
18:04 1,595.81 1,596.17 1,595.81 1,596.17 1,616.4K
18:05 1,596.24 1,596.46 1,596.24 1,596.46 1,941.7K
18:06 1,596.56 1,596.56 1,596.32 1,596.32 1,110.4K
18:07 1,596.11 1,596.23 1,596.11 1,596.18 2,654.1K
18:08 1,596.34 1,596.65 1,596.25 1,596.65 414.4K
18:09 1,596.70 1,596.70 1,595.63 1,595.63 2,404.6K
18:10 1,595.75 1,595.80 1,595.75 1,595.75 1,038.1K
18:11 1,595.83 1,596.12 1,595.83 1,596.12 460.7K
18:12 1,596.21 1,596.57 1,596.21 1,596.57 3,167.3K
18:13 1,596.45 1,596.67 1,596.45 1,596.60 699.5K
18:14 1,596.57 1,596.57 1,596.23 1,596.23 1,674.3K
18:15 1,596.60 1,596.68 1,596.52 1,596.68 454.6K
18:16 1,596.65 1,596.67 1,596.61 1,596.62 839.3K
18:17 1,596.62 1,596.64 1,596.32 1,596.32 3,357.2K
18:18 1,595.92 1,596.09 1,595.88 1,595.88 1,673.9K
18:19 1,596.25 1,596.25 1,595.59 1,596.07 1,505.7K
18:20 1,596.05 1,596.05 1,595.70 1,595.70 1,454.5K
18:21 1,595.70 1,595.91 1,595.50 1,595.50 734.9K
18:22 1,595.47 1,596.44 1,595.47 1,596.44 2,007.6K
18:23 1,595.48 1,595.61 1,595.24 1,595.24 1,567.5K
18:24 1,595.36 1,595.45 1,595.32 1,595.32 198.9K
18:25 1,595.59 1,595.90 1,595.59 1,595.90 311.8K
18:26 1,595.87 1,595.87 1,595.44 1,595.44 201.4K
18:27 1,595.35 1,595.45 1,595.35 1,595.43 108.8K
18:28 1,595.46 1,595.54 1,595.29 1,595.37 810.4K
18:29 1,595.25 1,595.27 1,595.05 1,595.27 764.1K
18:30 1,595.40 1,595.40 1,595.05 1,595.05 421.7K
18:31 1,594.96 1,595.01 1,594.96 1,595.01 734.1K
18:32 1,595.03 1,595.12 1,595.03 1,595.09 444.7K
18:33 1,595.23 1,595.23 1,595.10 1,595.10 5,415.7K
18:34 1,595.13 1,595.13 1,594.89 1,594.89 1,506.0K
18:35 1,594.83 1,594.91 1,594.63 1,594.63 3,200.0K
18:36 1,594.63 1,595.05 1,594.63 1,594.76 671.9K
18:37 1,594.69 1,594.98 1,594.69 1,594.98 481.4K
18:38 1,595.01 1,595.15 1,594.99 1,595.15 498.1K
18:39 1,595.20 1,595.20 1,594.98 1,594.98 178.9K
18:40 1,594.98 1,594.98 1,594.98 1,594.98 14.9K
18:51 1,596.77 1,596.77 1,596.77 1,596.77 7,790.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available