MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,588.15
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,598.88 1,603.28 1,598.88 1,603.28 761.3K
09:51 1,603.43 1,605.46 1,603.43 1,605.46 213.5K
09:52 1,605.79 1,605.79 1,605.75 1,605.75 83.1K
09:53 1,606.29 1,606.43 1,606.28 1,606.40 200.6K
09:54 1,606.52 1,606.52 1,606.41 1,606.41 134.7K
09:55 1,606.43 1,606.47 1,606.33 1,606.44 519.6K
09:56 1,606.60 1,606.60 1,606.48 1,606.48 338.0K
09:57 1,606.53 1,606.53 1,606.16 1,606.16 992.5K
09:58 1,606.35 1,606.68 1,606.35 1,606.68 1,924.5K
09:59 1,606.68 1,606.89 1,606.68 1,606.85 1,137.0K
10:00 1,606.86 1,606.86 1,606.38 1,606.74 1,838.6K
10:01 1,606.93 1,607.20 1,606.93 1,606.97 2,182.9K
10:02 1,607.02 1,607.48 1,607.02 1,607.48 5,489.6K
10:03 1,607.43 1,608.40 1,607.43 1,608.40 3,367.0K
10:04 1,608.20 1,609.05 1,608.20 1,609.05 5,715.4K
10:05 1,608.88 1,609.01 1,608.88 1,609.01 3,892.3K
10:06 1,609.53 1,609.56 1,609.32 1,609.37 5,284.9K
10:07 1,609.31 1,609.73 1,609.31 1,609.61 2,331.4K
10:08 1,609.40 1,609.68 1,609.40 1,609.61 1,681.3K
10:09 1,609.91 1,610.32 1,609.91 1,610.32 4,595.5K
10:10 1,610.30 1,610.45 1,610.21 1,610.45 4,646.7K
10:11 1,610.25 1,610.25 1,609.82 1,609.82 1,496.1K
10:12 1,609.90 1,609.90 1,609.70 1,609.84 1,602.4K
10:13 1,609.76 1,610.00 1,609.76 1,609.96 952.9K
10:14 1,610.06 1,610.06 1,609.30 1,609.30 2,084.3K
10:15 1,609.39 1,609.70 1,609.32 1,609.32 1,881.5K
10:16 1,609.25 1,609.25 1,608.82 1,608.82 1,985.8K
10:17 1,608.54 1,608.54 1,608.20 1,608.20 4,735.9K
10:18 1,607.91 1,608.16 1,607.91 1,608.16 11,811.1K
10:19 1,607.64 1,607.64 1,606.88 1,606.88 5,712.0K
10:20 1,606.61 1,606.61 1,605.76 1,605.76 11,263.4K
10:21 1,605.65 1,605.75 1,605.30 1,605.30 4,068.8K
10:22 1,605.13 1,605.36 1,605.13 1,605.16 4,934.1K
10:23 1,604.95 1,604.95 1,604.37 1,604.37 5,666.6K
10:24 1,604.63 1,604.63 1,603.93 1,603.93 4,865.0K
10:25 1,603.76 1,603.76 1,603.06 1,603.19 7,001.1K
10:26 1,602.99 1,603.67 1,602.99 1,603.67 8,484.4K
10:27 1,603.88 1,604.27 1,603.88 1,604.15 5,038.1K
10:28 1,604.51 1,604.51 1,604.04 1,604.04 2,350.9K
10:29 1,603.93 1,603.93 1,603.51 1,603.54 9,683.9K
10:30 1,604.03 1,604.31 1,603.92 1,604.31 3,283.9K
10:31 1,604.11 1,604.30 1,604.11 1,604.30 2,033.6K
10:32 1,604.44 1,604.48 1,604.27 1,604.27 1,514.6K
10:33 1,604.55 1,604.71 1,604.04 1,604.04 2,928.5K
10:34 1,604.22 1,604.28 1,604.04 1,604.19 2,263.6K
10:35 1,604.44 1,604.44 1,603.25 1,603.25 4,052.1K
10:36 1,603.65 1,603.65 1,603.11 1,603.32 1,813.0K
10:37 1,603.13 1,603.64 1,602.83 1,602.83 5,320.9K
10:38 1,602.71 1,602.71 1,601.88 1,601.88 5,750.4K
10:39 1,601.71 1,602.76 1,601.71 1,602.76 24,068.2K
10:40 1,602.49 1,603.53 1,602.49 1,603.53 32,989.2K
10:41 1,603.98 1,604.25 1,603.98 1,604.07 5,178.0K
10:42 1,604.58 1,604.64 1,604.37 1,604.48 6,238.7K
10:43 1,604.36 1,604.52 1,604.36 1,604.45 1,937.8K
10:44 1,604.46 1,604.68 1,604.46 1,604.68 7,307.5K
10:45 1,605.35 1,605.86 1,605.35 1,605.86 6,940.8K
10:46 1,605.82 1,605.82 1,604.95 1,604.95 8,996.0K
10:47 1,605.04 1,605.04 1,604.62 1,604.62 1,930.0K
10:48 1,604.19 1,604.36 1,603.71 1,603.71 5,318.5K
10:49 1,603.42 1,603.42 1,602.68 1,602.68 3,328.9K
10:50 1,602.83 1,603.00 1,602.81 1,603.00 3,304.2K
10:51 1,603.43 1,603.56 1,603.32 1,603.32 512.7K
10:52 1,603.53 1,604.14 1,603.53 1,604.14 3,595.5K
10:53 1,604.21 1,604.51 1,604.21 1,604.23 1,373.7K
10:54 1,604.64 1,604.83 1,604.62 1,604.62 4,384.0K
10:55 1,604.97 1,605.07 1,604.94 1,605.03 3,403.7K
10:56 1,605.10 1,605.11 1,604.69 1,604.69 2,661.5K
10:57 1,604.94 1,605.88 1,604.94 1,605.88 9,548.9K
10:58 1,605.46 1,605.80 1,605.20 1,605.20 8,958.6K
10:59 1,604.90 1,605.29 1,604.90 1,604.98 3,932.0K
11:00 1,605.24 1,605.24 1,604.68 1,604.68 5,978.4K
11:01 1,604.86 1,604.86 1,604.45 1,604.78 2,787.6K
11:02 1,604.56 1,604.56 1,604.46 1,604.48 645.4K
11:03 1,604.71 1,605.16 1,604.47 1,605.16 2,574.5K
11:04 1,605.22 1,605.50 1,604.87 1,605.50 1,172.1K
11:05 1,605.14 1,605.14 1,604.69 1,604.77 687.1K
11:06 1,605.10 1,605.55 1,605.10 1,605.55 2,341.5K
11:07 1,605.62 1,606.11 1,605.62 1,606.11 4,465.6K
11:08 1,605.78 1,605.98 1,605.78 1,605.98 660.6K
11:09 1,606.14 1,606.14 1,605.69 1,605.69 1,829.4K
11:10 1,605.62 1,605.69 1,605.62 1,605.66 3,198.3K
11:11 1,605.65 1,605.65 1,605.48 1,605.64 2,147.3K
11:12 1,605.21 1,605.41 1,605.15 1,605.18 438.0K
11:13 1,605.13 1,605.31 1,605.01 1,605.27 1,380.7K
11:14 1,604.98 1,605.33 1,604.98 1,605.33 2,268.7K
11:15 1,605.06 1,605.06 1,604.65 1,604.85 3,078.5K
11:16 1,604.98 1,605.43 1,604.98 1,605.31 3,144.4K
11:17 1,605.64 1,605.71 1,605.55 1,605.55 4,576.3K
11:18 1,605.57 1,605.69 1,605.57 1,605.69 1,332.5K
11:19 1,605.78 1,606.01 1,605.58 1,606.01 5,033.5K
11:20 1,605.91 1,605.91 1,605.62 1,605.62 2,733.8K
11:21 1,605.38 1,605.81 1,605.38 1,605.81 900.5K
11:22 1,605.87 1,605.91 1,605.31 1,605.91 1,415.9K
11:23 1,605.92 1,606.34 1,605.92 1,606.11 9,123.4K
11:24 1,606.66 1,606.76 1,606.64 1,606.76 5,972.4K
11:25 1,606.93 1,606.93 1,606.01 1,606.03 6,850.0K
11:26 1,606.13 1,606.13 1,605.88 1,605.88 753.5K
11:27 1,605.80 1,605.80 1,605.62 1,605.75 1,056.7K
11:28 1,605.40 1,606.02 1,605.40 1,605.52 6,166.9K
11:29 1,605.97 1,605.97 1,605.50 1,605.50 4,511.4K
11:30 1,605.56 1,605.69 1,605.56 1,605.69 697.3K
11:31 1,605.91 1,605.91 1,605.51 1,605.56 929.1K
11:32 1,605.76 1,605.89 1,605.76 1,605.79 848.3K
11:33 1,605.56 1,605.56 1,605.48 1,605.48 1,050.3K
11:34 1,605.48 1,605.53 1,605.26 1,605.26 1,960.1K
11:35 1,605.13 1,605.15 1,605.12 1,605.14 591.0K
11:36 1,605.14 1,605.16 1,605.05 1,605.16 273.8K
11:37 1,605.07 1,605.07 1,604.65 1,604.80 3,058.9K
11:38 1,604.79 1,604.92 1,604.67 1,604.74 1,882.3K
11:39 1,604.77 1,604.82 1,604.52 1,604.82 5,008.8K
11:40 1,604.06 1,604.10 1,603.91 1,603.96 5,293.8K
11:41 1,604.14 1,604.42 1,604.14 1,604.21 768.2K
11:42 1,604.23 1,604.95 1,604.23 1,604.56 1,750.0K
11:43 1,604.48 1,604.68 1,604.48 1,604.68 981.8K
11:44 1,604.88 1,604.92 1,604.60 1,604.92 3,335.4K
11:45 1,605.21 1,605.21 1,604.71 1,604.75 4,411.9K
11:46 1,604.57 1,604.90 1,604.52 1,604.52 1,741.2K
11:47 1,604.60 1,604.74 1,604.58 1,604.58 1,689.5K
11:48 1,604.59 1,604.59 1,603.99 1,604.08 1,264.4K
11:49 1,603.70 1,603.70 1,603.47 1,603.47 518.3K
11:50 1,603.50 1,603.71 1,603.41 1,603.59 361.9K
11:51 1,603.87 1,603.87 1,603.53 1,603.53 1,117.8K
11:52 1,603.50 1,604.05 1,603.50 1,604.01 672.1K
11:53 1,603.64 1,603.64 1,603.28 1,603.52 1,588.1K
11:54 1,603.32 1,603.33 1,602.68 1,602.68 3,592.7K
11:55 1,602.88 1,602.88 1,602.07 1,602.07 3,735.5K
11:56 1,601.41 1,601.41 1,600.89 1,600.89 6,657.5K
11:57 1,601.07 1,601.28 1,601.07 1,601.28 1,391.3K
11:58 1,601.37 1,601.37 1,600.94 1,601.01 5,498.0K
11:59 1,601.10 1,601.12 1,601.04 1,601.12 1,221.5K
12:00 1,601.25 1,601.41 1,601.25 1,601.41 1,259.8K
12:01 1,601.18 1,601.21 1,601.05 1,601.21 1,256.8K
12:02 1,601.25 1,601.25 1,601.10 1,601.10 672.0K
12:03 1,601.13 1,601.58 1,600.84 1,600.84 5,156.2K
12:04 1,600.90 1,600.96 1,600.75 1,600.96 2,556.2K
12:05 1,600.99 1,600.99 1,600.83 1,600.99 877.6K
12:06 1,601.02 1,601.13 1,601.02 1,601.09 1,167.7K
12:07 1,601.14 1,601.49 1,601.14 1,601.49 2,573.1K
12:08 1,601.81 1,601.81 1,601.60 1,601.60 671.7K
12:09 1,601.69 1,601.77 1,601.69 1,601.77 344.8K
12:10 1,601.80 1,601.80 1,601.73 1,601.79 491.6K
12:11 1,601.87 1,602.18 1,601.87 1,602.18 870.9K
12:12 1,602.22 1,602.49 1,602.22 1,602.49 606.5K
12:13 1,602.55 1,602.70 1,602.48 1,602.48 1,842.8K
12:14 1,602.60 1,602.81 1,602.46 1,602.46 479.1K
12:15 1,602.26 1,602.57 1,602.26 1,602.57 675.3K
12:16 1,602.18 1,602.81 1,602.18 1,602.81 944.5K
12:17 1,602.80 1,602.88 1,602.79 1,602.88 726.6K
12:18 1,603.10 1,603.10 1,602.93 1,602.95 582.8K
12:19 1,602.87 1,603.24 1,602.87 1,603.24 1,036.1K
12:20 1,603.30 1,603.30 1,602.84 1,602.97 1,556.7K
12:21 1,602.38 1,602.59 1,601.96 1,602.14 2,705.9K
12:22 1,602.18 1,602.21 1,602.06 1,602.06 782.2K
12:23 1,602.18 1,602.18 1,601.98 1,602.18 2,233.3K
12:24 1,602.26 1,602.26 1,601.34 1,601.34 1,853.5K
12:25 1,601.81 1,602.03 1,601.45 1,601.45 715.8K
12:26 1,601.41 1,601.41 1,601.15 1,601.35 687.9K
12:27 1,601.35 1,601.35 1,601.19 1,601.32 556.7K
12:28 1,601.24 1,601.45 1,601.24 1,601.45 424.4K
12:29 1,601.50 1,601.50 1,601.20 1,601.44 916.7K
12:30 1,601.29 1,601.48 1,601.18 1,601.48 355.5K
12:31 1,601.46 1,601.71 1,601.46 1,601.50 613.3K
12:32 1,601.15 1,601.15 1,600.66 1,600.66 772.2K
12:33 1,600.70 1,600.70 1,600.24 1,600.24 379.5K
12:34 1,600.21 1,600.21 1,600.15 1,600.16 957.3K
12:35 1,600.09 1,600.09 1,599.85 1,599.93 489.1K
12:36 1,599.93 1,599.93 1,599.66 1,599.68 961.8K
12:37 1,599.58 1,599.77 1,599.58 1,599.77 772.8K
12:38 1,599.69 1,599.87 1,599.69 1,599.87 899.9K
12:39 1,599.82 1,599.82 1,599.63 1,599.65 1,093.4K
12:40 1,599.66 1,599.77 1,599.58 1,599.77 1,051.1K
12:41 1,599.55 1,599.66 1,599.37 1,599.66 665.6K
12:42 1,599.59 1,599.68 1,599.46 1,599.53 356.2K
12:43 1,599.53 1,599.57 1,599.47 1,599.57 579.5K
12:44 1,599.82 1,600.02 1,599.81 1,600.02 1,380.4K
12:45 1,600.00 1,600.27 1,599.98 1,600.27 1,793.6K
12:46 1,600.23 1,600.56 1,600.11 1,600.55 1,843.6K
12:47 1,600.49 1,600.57 1,600.47 1,600.57 734.3K
12:48 1,600.41 1,600.84 1,600.41 1,600.84 1,391.1K
12:49 1,600.80 1,601.24 1,600.43 1,600.43 2,607.1K
12:50 1,600.44 1,600.80 1,600.44 1,600.80 295.7K
12:51 1,600.75 1,600.85 1,600.75 1,600.76 194.3K
12:52 1,600.85 1,600.93 1,600.85 1,600.88 1,151.1K
12:53 1,601.00 1,601.01 1,600.78 1,600.78 1,037.7K
12:54 1,600.72 1,601.37 1,600.72 1,601.37 1,147.8K
12:55 1,601.40 1,601.47 1,601.36 1,601.47 428.9K
12:56 1,601.41 1,601.46 1,600.95 1,600.95 412.1K
12:57 1,600.96 1,601.14 1,600.94 1,601.07 181.3K
12:58 1,601.16 1,601.21 1,601.11 1,601.21 585.1K
12:59 1,601.00 1,601.25 1,601.00 1,601.20 128.1K
13:00 1,601.16 1,601.47 1,601.16 1,601.21 1,429.5K
13:01 1,601.32 1,601.32 1,601.04 1,601.07 1,643.5K
13:02 1,601.03 1,601.03 1,600.80 1,600.92 629.4K
13:03 1,600.81 1,600.81 1,600.54 1,600.54 626.9K
13:04 1,600.46 1,600.46 1,599.99 1,599.99 1,467.7K
13:05 1,599.97 1,600.00 1,599.85 1,599.95 1,925.1K
13:06 1,599.71 1,599.89 1,599.67 1,599.89 1,068.3K
13:07 1,599.63 1,599.71 1,599.35 1,599.38 751.8K
13:08 1,599.34 1,599.49 1,598.98 1,599.49 1,054.6K
13:09 1,599.01 1,599.42 1,599.01 1,599.29 813.9K
13:10 1,599.18 1,599.44 1,599.18 1,599.44 1,947.2K
13:11 1,599.59 1,599.59 1,599.43 1,599.45 537.5K
13:12 1,599.50 1,599.88 1,599.50 1,599.88 513.0K
13:13 1,599.96 1,600.01 1,599.82 1,600.01 285.8K
13:14 1,600.04 1,600.32 1,600.04 1,600.32 299.7K
13:15 1,600.12 1,600.32 1,600.12 1,600.32 1,521.7K
13:16 1,600.41 1,600.44 1,600.40 1,600.40 609.8K
13:17 1,600.40 1,600.43 1,600.34 1,600.34 616.8K
13:18 1,600.63 1,600.64 1,600.36 1,600.53 365.9K
13:19 1,600.72 1,600.72 1,600.37 1,600.37 308.9K
13:20 1,600.37 1,600.60 1,600.37 1,600.60 1,439.4K
13:21 1,600.57 1,600.57 1,600.56 1,600.57 336.0K
13:22 1,600.52 1,600.52 1,600.39 1,600.45 1,293.6K
13:23 1,600.52 1,601.15 1,600.52 1,601.15 777.5K
13:24 1,601.09 1,601.09 1,600.41 1,600.41 759.1K
13:25 1,600.33 1,601.52 1,600.33 1,601.52 24,022.1K
13:26 1,601.74 1,602.50 1,601.74 1,602.38 16,267.1K
13:27 1,602.44 1,602.51 1,602.12 1,602.12 6,313.2K
13:28 1,602.46 1,602.72 1,602.42 1,602.42 10,857.5K
13:29 1,602.22 1,602.51 1,601.89 1,601.89 4,361.4K
13:30 1,601.63 1,601.63 1,601.31 1,601.32 3,317.6K
13:31 1,601.38 1,601.38 1,601.06 1,601.06 5,708.9K
13:32 1,601.19 1,601.19 1,600.62 1,600.62 4,679.7K
13:33 1,600.85 1,601.20 1,600.80 1,601.20 1,972.4K
13:34 1,601.26 1,601.44 1,600.95 1,600.95 321.7K
13:35 1,601.08 1,601.58 1,601.08 1,601.47 3,044.1K
13:36 1,601.46 1,601.46 1,601.27 1,601.41 3,015.8K
13:37 1,601.62 1,601.62 1,601.33 1,601.33 1,580.2K
13:38 1,601.15 1,601.15 1,600.79 1,600.79 1,386.4K
13:39 1,600.72 1,600.80 1,600.72 1,600.80 4,264.3K
13:40 1,600.43 1,600.43 1,600.21 1,600.21 4,981.3K
13:41 1,600.24 1,600.27 1,600.11 1,600.11 1,524.7K
13:42 1,600.10 1,600.22 1,600.10 1,600.17 733.8K
13:43 1,600.25 1,600.87 1,600.22 1,600.87 2,431.3K
13:44 1,601.00 1,601.19 1,600.98 1,600.98 1,200.4K
13:45 1,601.05 1,601.05 1,600.84 1,600.84 1,227.1K
13:46 1,600.81 1,600.97 1,600.38 1,600.38 1,671.7K
13:47 1,600.44 1,600.91 1,600.44 1,600.91 1,452.6K
13:48 1,600.65 1,600.65 1,599.91 1,599.91 2,735.4K
13:49 1,599.84 1,600.12 1,599.84 1,600.12 1,829.5K
13:50 1,600.18 1,600.28 1,600.14 1,600.23 322.9K
13:51 1,600.05 1,600.18 1,600.03 1,600.03 2,333.0K
13:52 1,599.89 1,599.89 1,599.81 1,599.86 2,072.4K
13:53 1,599.89 1,599.97 1,599.43 1,599.49 7,785.1K
13:54 1,599.35 1,599.46 1,599.32 1,599.32 4,816.8K
13:55 1,599.38 1,599.38 1,599.22 1,599.26 2,751.8K
13:56 1,599.15 1,599.43 1,599.15 1,599.25 2,070.8K
13:57 1,599.36 1,599.36 1,598.79 1,598.79 2,021.0K
13:58 1,599.08 1,599.16 1,599.08 1,599.16 1,704.0K
13:59 1,598.86 1,598.86 1,598.60 1,598.60 487.9K
14:00 1,598.65 1,598.89 1,598.65 1,598.83 522.6K
14:01 1,599.08 1,599.08 1,598.89 1,599.08 683.6K
14:02 1,599.03 1,599.16 1,599.03 1,599.13 417.9K
14:03 1,599.13 1,599.13 1,598.97 1,599.09 726.4K
14:04 1,599.27 1,599.55 1,599.27 1,599.49 3,140.4K
14:05 1,599.46 1,599.62 1,599.46 1,599.62 2,487.4K
14:06 1,599.80 1,599.80 1,599.44 1,599.79 811.4K
14:07 1,599.57 1,599.57 1,599.38 1,599.38 919.5K
14:08 1,598.77 1,598.87 1,598.77 1,598.87 6,746.1K
14:09 1,598.62 1,598.79 1,598.55 1,598.72 1,709.4K
14:10 1,598.90 1,598.90 1,598.71 1,598.80 1,158.5K
14:11 1,598.60 1,598.77 1,598.57 1,598.77 775.0K
14:12 1,598.63 1,598.91 1,598.63 1,598.83 1,303.4K
14:13 1,598.74 1,598.79 1,598.63 1,598.74 1,643.9K
14:14 1,598.54 1,598.95 1,598.54 1,598.93 720.9K
14:15 1,598.77 1,598.77 1,598.60 1,598.60 178.6K
14:16 1,598.60 1,599.30 1,598.60 1,599.30 5,706.6K
14:17 1,599.38 1,599.47 1,599.15 1,599.47 3,371.3K
14:18 1,599.73 1,600.45 1,599.73 1,600.45 1,038.4K
14:19 1,600.38 1,600.38 1,600.01 1,600.06 1,982.9K
14:20 1,599.96 1,599.96 1,599.75 1,599.75 1,086.7K
14:21 1,599.75 1,599.95 1,599.75 1,599.95 871.2K
14:22 1,599.95 1,599.98 1,599.81 1,599.81 417.5K
14:23 1,599.80 1,600.01 1,599.80 1,599.96 415.0K
14:24 1,600.58 1,600.58 1,600.08 1,600.08 1,485.2K
14:25 1,600.33 1,600.33 1,600.09 1,600.15 2,220.3K
14:26 1,600.05 1,600.32 1,600.05 1,600.30 2,131.0K
14:27 1,600.45 1,600.50 1,600.34 1,600.45 1,516.6K
14:28 1,600.30 1,600.97 1,600.30 1,600.97 2,445.5K
14:29 1,600.48 1,600.90 1,600.48 1,600.90 2,822.5K
14:30 1,600.58 1,601.14 1,600.58 1,601.14 4,131.5K
14:31 1,600.95 1,600.99 1,600.82 1,600.82 4,724.9K
14:32 1,600.69 1,601.25 1,600.57 1,601.25 5,994.5K
14:33 1,601.03 1,601.47 1,601.03 1,601.36 4,174.6K
14:34 1,601.70 1,601.98 1,601.70 1,601.98 8,346.5K
14:35 1,601.49 1,601.53 1,601.18 1,601.18 2,781.2K
14:36 1,601.25 1,601.43 1,601.25 1,601.43 3,763.8K
14:37 1,601.48 1,601.48 1,601.34 1,601.37 2,320.9K
14:38 1,601.58 1,601.87 1,601.58 1,601.71 1,474.0K
14:39 1,601.87 1,601.93 1,601.56 1,601.93 2,161.1K
14:40 1,601.91 1,602.07 1,601.91 1,602.07 223.0K
14:41 1,602.19 1,602.27 1,601.99 1,602.27 1,021.2K
14:42 1,602.21 1,602.21 1,601.85 1,601.93 1,034.8K
14:43 1,601.96 1,602.17 1,601.96 1,602.17 1,395.4K
14:44 1,602.25 1,602.25 1,601.98 1,601.98 549.6K
14:45 1,601.92 1,602.11 1,601.91 1,602.05 438.8K
14:46 1,601.99 1,601.99 1,601.43 1,601.43 5,545.8K
14:47 1,601.47 1,601.52 1,601.47 1,601.52 406.8K
14:48 1,602.02 1,602.11 1,601.99 1,602.01 996.1K
14:49 1,602.03 1,602.03 1,601.83 1,601.90 2,043.6K
14:50 1,601.92 1,601.92 1,601.50 1,601.50 2,479.2K
14:51 1,601.52 1,601.76 1,601.33 1,601.76 1,939.6K
14:52 1,601.75 1,601.77 1,601.75 1,601.76 876.9K
14:53 1,601.46 1,601.71 1,601.46 1,601.71 1,736.2K
14:54 1,601.61 1,601.62 1,601.52 1,601.52 833.9K
14:55 1,601.47 1,601.47 1,601.36 1,601.36 1,490.5K
14:56 1,601.52 1,602.17 1,601.44 1,602.17 4,377.8K
14:57 1,602.23 1,603.01 1,602.22 1,603.01 3,872.5K
14:58 1,602.87 1,602.87 1,602.43 1,602.56 6,101.6K
14:59 1,602.62 1,602.62 1,602.46 1,602.59 1,273.4K
15:00 1,602.76 1,603.70 1,602.76 1,603.70 1,984.2K
15:01 1,604.17 1,604.33 1,604.06 1,604.33 3,510.7K
15:02 1,604.31 1,604.35 1,604.25 1,604.25 3,578.9K
15:03 1,604.03 1,604.31 1,604.03 1,604.23 1,392.2K
15:04 1,603.88 1,603.95 1,603.79 1,603.79 1,724.0K
15:05 1,603.94 1,603.98 1,603.46 1,603.46 10,499.4K
15:06 1,603.63 1,603.63 1,603.17 1,603.30 5,632.5K
15:07 1,603.17 1,603.30 1,603.13 1,603.13 3,190.3K
15:08 1,603.11 1,603.51 1,603.11 1,603.51 1,082.4K
15:09 1,603.48 1,603.75 1,603.43 1,603.75 2,351.5K
15:10 1,603.91 1,604.36 1,603.91 1,604.01 3,098.5K
15:11 1,604.03 1,604.06 1,603.96 1,604.06 4,064.3K
15:12 1,603.91 1,604.13 1,603.79 1,604.13 2,851.3K
15:13 1,604.16 1,604.19 1,604.07 1,604.07 865.6K
15:14 1,604.00 1,604.00 1,603.68 1,603.73 1,743.5K
15:15 1,603.76 1,603.77 1,603.76 1,603.77 316.6K
15:16 1,603.87 1,603.87 1,603.70 1,603.70 1,734.9K
15:17 1,603.83 1,603.93 1,603.71 1,603.85 1,047.8K
15:18 1,603.81 1,603.81 1,603.62 1,603.62 904.8K
15:19 1,603.71 1,603.71 1,603.54 1,603.54 416.4K
15:20 1,603.69 1,603.86 1,603.57 1,603.57 1,981.2K
15:21 1,603.65 1,603.75 1,603.65 1,603.73 1,530.5K
15:22 1,603.73 1,603.97 1,603.73 1,603.97 1,314.9K
15:23 1,604.01 1,604.24 1,604.01 1,604.09 7,310.8K
15:24 1,604.05 1,604.25 1,603.97 1,604.25 4,044.0K
15:25 1,603.84 1,603.84 1,602.48 1,602.59 5,453.1K
15:26 1,602.43 1,602.54 1,602.43 1,602.46 1,487.0K
15:27 1,602.46 1,602.99 1,602.46 1,602.96 2,114.3K
15:28 1,602.66 1,602.81 1,602.66 1,602.70 688.9K
15:29 1,602.75 1,603.05 1,602.75 1,603.05 718.2K
15:30 1,603.03 1,603.03 1,602.54 1,602.54 3,054.8K
15:31 1,602.35 1,602.80 1,602.35 1,602.80 1,160.4K
15:32 1,602.62 1,602.65 1,601.09 1,601.09 3,401.7K
15:33 1,600.99 1,601.16 1,600.89 1,600.90 2,948.9K
15:34 1,600.37 1,600.61 1,600.37 1,600.61 2,769.8K
15:35 1,600.65 1,600.65 1,600.23 1,600.28 4,670.9K
15:36 1,600.72 1,600.72 1,600.34 1,600.59 2,510.0K
15:37 1,600.59 1,600.97 1,600.59 1,600.97 2,672.1K
15:38 1,600.74 1,600.98 1,600.74 1,600.98 1,681.3K
15:39 1,601.12 1,601.20 1,601.12 1,601.18 3,962.7K
15:40 1,601.80 1,601.80 1,601.62 1,601.62 10,141.9K
15:41 1,601.59 1,602.03 1,601.59 1,602.02 4,323.5K
15:42 1,602.01 1,602.01 1,601.75 1,601.80 5,190.9K
15:43 1,601.93 1,602.16 1,601.93 1,602.10 1,358.2K
15:44 1,602.19 1,602.19 1,601.85 1,601.85 2,719.2K
15:45 1,602.12 1,602.15 1,601.73 1,602.15 4,021.1K
15:46 1,602.20 1,602.29 1,602.10 1,602.10 283.3K
15:47 1,602.03 1,602.09 1,601.88 1,601.88 827.2K
15:48 1,601.80 1,601.90 1,601.80 1,601.81 907.5K
15:49 1,601.85 1,601.97 1,601.85 1,601.87 1,984.3K
15:50 1,601.82 1,602.05 1,601.82 1,601.96 2,229.8K
15:51 1,601.88 1,602.05 1,601.81 1,601.95 913.5K
15:52 1,602.05 1,602.43 1,602.04 1,602.04 4,849.0K
15:53 1,602.03 1,602.48 1,602.03 1,602.39 4,468.4K
15:54 1,602.42 1,602.94 1,602.36 1,602.94 4,998.9K
15:55 1,602.70 1,602.76 1,602.35 1,602.47 1,955.1K
15:56 1,602.71 1,602.96 1,602.71 1,602.71 395.2K
15:57 1,602.60 1,602.67 1,602.43 1,602.67 286.7K
15:58 1,603.04 1,603.11 1,602.76 1,603.06 1,608.7K
15:59 1,602.96 1,602.96 1,602.71 1,602.71 816.0K
16:00 1,602.71 1,603.27 1,602.71 1,603.20 1,574.3K
16:01 1,602.96 1,602.96 1,602.62 1,602.62 2,083.1K
16:02 1,602.71 1,602.96 1,602.56 1,602.56 4,854.6K
16:03 1,602.61 1,602.73 1,602.47 1,602.73 1,900.3K
16:04 1,602.58 1,602.58 1,602.38 1,602.56 838.4K
16:05 1,602.36 1,602.52 1,602.36 1,602.41 1,416.4K
16:06 1,602.07 1,602.07 1,601.86 1,601.86 2,447.0K
16:07 1,601.88 1,602.18 1,601.88 1,602.18 1,147.5K
16:08 1,602.35 1,602.35 1,602.16 1,602.19 2,006.2K
16:09 1,602.07 1,602.18 1,602.02 1,602.18 1,080.6K
16:10 1,602.20 1,602.21 1,602.15 1,602.15 1,654.2K
16:11 1,602.21 1,602.21 1,602.18 1,602.18 480.1K
16:12 1,602.06 1,602.67 1,602.06 1,602.67 1,240.5K
16:13 1,602.60 1,602.90 1,602.56 1,602.62 998.0K
16:14 1,602.51 1,602.62 1,602.48 1,602.48 611.3K
16:15 1,602.29 1,602.29 1,602.08 1,602.19 974.5K
16:16 1,601.79 1,602.02 1,601.79 1,602.02 1,085.9K
16:17 1,602.05 1,602.37 1,601.94 1,602.37 3,512.7K
16:18 1,602.16 1,602.64 1,602.16 1,602.63 1,114.1K
16:19 1,602.36 1,602.36 1,602.28 1,602.33 522.3K
16:20 1,602.49 1,602.49 1,602.05 1,602.05 2,639.2K
16:21 1,601.91 1,601.91 1,601.64 1,601.64 1,940.3K
16:22 1,601.64 1,601.69 1,601.56 1,601.56 528.0K
16:23 1,601.52 1,601.75 1,601.52 1,601.52 351.6K
16:24 1,601.14 1,601.39 1,601.14 1,601.17 996.4K
16:25 1,601.38 1,601.66 1,601.38 1,601.61 840.0K
16:26 1,601.58 1,601.61 1,601.54 1,601.61 638.4K
16:27 1,601.56 1,601.96 1,601.56 1,601.96 1,197.1K
16:28 1,601.96 1,601.96 1,601.55 1,601.55 598.0K
16:29 1,601.55 1,601.73 1,601.55 1,601.60 621.3K
16:30 1,601.64 1,602.00 1,601.64 1,602.00 1,992.9K
16:31 1,602.00 1,602.60 1,602.00 1,602.60 816.2K
16:32 1,602.48 1,602.48 1,602.22 1,602.29 1,069.7K
16:33 1,602.24 1,602.24 1,602.07 1,602.07 2,019.2K
16:34 1,602.14 1,602.15 1,602.11 1,602.15 749.6K
16:35 1,602.16 1,602.23 1,602.16 1,602.22 551.7K
16:36 1,601.99 1,602.22 1,601.99 1,602.13 1,513.3K
16:37 1,602.11 1,602.11 1,602.01 1,602.01 1,389.4K
16:38 1,602.21 1,602.29 1,601.99 1,601.99 2,142.9K
16:39 1,602.20 1,602.20 1,602.16 1,602.19 1,673.0K
16:40 1,602.31 1,602.34 1,601.76 1,601.76 5,025.7K
16:41 1,601.76 1,601.76 1,601.53 1,601.73 1,313.5K
16:42 1,601.71 1,601.87 1,601.71 1,601.87 1,796.4K
16:43 1,602.17 1,602.22 1,601.98 1,601.98 971.1K
16:44 1,602.25 1,602.25 1,602.10 1,602.25 304.7K
16:45 1,602.30 1,602.42 1,602.15 1,602.42 2,943.0K
16:46 1,602.45 1,602.68 1,602.45 1,602.61 2,003.5K
16:47 1,602.56 1,602.90 1,602.56 1,602.90 4,319.8K
16:48 1,602.53 1,602.81 1,602.53 1,602.81 3,414.8K
16:49 1,602.64 1,603.16 1,602.63 1,603.16 2,052.4K
16:50 1,603.14 1,603.70 1,603.09 1,603.14 9,831.5K
16:51 1,602.99 1,603.06 1,602.99 1,603.01 1,496.2K
16:52 1,602.94 1,603.10 1,602.75 1,603.10 3,760.4K
16:53 1,603.26 1,603.39 1,603.23 1,603.23 272.8K
16:54 1,603.17 1,603.26 1,602.96 1,603.13 1,357.8K
16:55 1,603.16 1,603.16 1,603.08 1,603.13 1,327.1K
16:56 1,602.88 1,602.88 1,598.66 1,598.89 17,248.5K
16:57 1,598.42 1,598.60 1,598.28 1,598.28 7,384.9K
16:58 1,598.14 1,598.14 1,597.58 1,597.58 8,511.1K
16:59 1,597.49 1,597.49 1,597.31 1,597.36 2,987.5K
17:00 1,597.70 1,597.70 1,597.34 1,597.37 3,814.6K
17:01 1,597.44 1,597.88 1,597.32 1,597.32 5,615.2K
17:02 1,597.35 1,598.38 1,597.35 1,598.38 2,721.4K
17:03 1,598.11 1,598.44 1,597.76 1,598.44 2,192.8K
17:04 1,598.28 1,598.90 1,598.28 1,598.80 5,188.9K
17:05 1,598.47 1,601.58 1,598.47 1,601.58 10,533.0K
17:06 1,603.97 1,604.93 1,603.97 1,604.93 30,025.4K
17:07 1,604.31 1,604.72 1,604.31 1,604.44 3,637.6K
17:08 1,604.23 1,604.23 1,602.92 1,603.27 2,430.8K
17:09 1,603.03 1,603.18 1,602.75 1,602.75 4,615.7K
17:10 1,602.84 1,602.84 1,602.35 1,602.68 6,263.4K
17:11 1,602.70 1,602.70 1,599.55 1,599.55 8,329.1K
17:12 1,599.31 1,599.56 1,599.15 1,599.56 5,178.9K
17:13 1,599.54 1,599.54 1,599.32 1,599.47 2,316.5K
17:14 1,599.41 1,599.73 1,599.31 1,599.31 1,915.0K
17:15 1,598.80 1,598.80 1,598.10 1,598.47 1,958.5K
17:16 1,598.76 1,598.99 1,598.62 1,598.99 1,016.1K
17:17 1,598.95 1,599.22 1,598.95 1,599.22 2,426.5K
17:18 1,599.29 1,599.80 1,599.29 1,599.80 2,371.1K
17:19 1,600.01 1,600.01 1,599.45 1,599.45 2,515.5K
17:20 1,599.42 1,599.42 1,599.08 1,599.41 1,896.0K
17:21 1,598.75 1,599.13 1,598.65 1,598.96 1,777.6K
17:22 1,599.21 1,599.35 1,598.71 1,598.71 8,470.9K
17:23 1,598.93 1,598.93 1,597.09 1,597.09 5,604.8K
17:24 1,597.29 1,597.60 1,597.29 1,597.44 2,893.6K
17:25 1,596.03 1,596.03 1,594.43 1,594.43 16,937.0K
17:26 1,594.05 1,594.26 1,593.46 1,593.46 15,185.8K
17:27 1,593.62 1,593.62 1,591.78 1,591.78 9,431.0K
17:28 1,591.27 1,591.42 1,591.12 1,591.42 13,984.6K
17:29 1,591.38 1,591.49 1,591.38 1,591.40 3,569.6K
17:30 1,591.71 1,591.71 1,591.20 1,591.42 5,769.1K
17:31 1,591.58 1,591.79 1,591.58 1,591.67 3,099.1K
17:32 1,591.59 1,592.03 1,591.59 1,592.03 3,709.0K
17:33 1,592.26 1,592.26 1,591.75 1,591.90 3,727.9K
17:34 1,591.96 1,592.10 1,591.64 1,591.64 6,494.9K
17:35 1,591.65 1,591.65 1,591.16 1,591.16 1,036.6K
17:36 1,591.15 1,591.15 1,591.05 1,591.15 2,787.5K
17:37 1,591.19 1,591.53 1,591.19 1,591.53 2,193.5K
17:38 1,592.01 1,592.20 1,591.66 1,591.66 6,169.4K
17:39 1,592.21 1,592.53 1,592.21 1,592.27 3,820.2K
17:40 1,592.36 1,592.36 1,591.98 1,591.98 1,739.2K
17:41 1,592.18 1,592.28 1,592.13 1,592.28 1,790.0K
17:42 1,592.21 1,592.38 1,592.02 1,592.28 2,736.9K
17:43 1,591.88 1,591.88 1,591.67 1,591.72 1,397.4K
17:44 1,592.04 1,592.43 1,591.82 1,592.43 476.8K
17:45 1,592.31 1,592.31 1,591.53 1,591.53 1,654.1K
17:46 1,591.82 1,592.33 1,591.82 1,592.33 1,603.1K
17:47 1,592.33 1,592.46 1,591.84 1,591.84 1,356.5K
17:48 1,591.15 1,591.15 1,590.85 1,590.92 1,575.0K
17:49 1,591.00 1,591.31 1,590.94 1,591.31 3,060.8K
17:50 1,591.59 1,591.59 1,591.12 1,591.25 2,719.0K
17:51 1,591.29 1,591.44 1,590.81 1,590.81 4,207.0K
17:52 1,590.40 1,590.67 1,590.23 1,590.60 2,778.8K
17:53 1,590.22 1,590.68 1,590.22 1,590.52 4,067.3K
17:54 1,590.70 1,590.70 1,589.85 1,589.85 16,996.4K
17:55 1,589.54 1,589.92 1,589.19 1,589.56 5,141.2K
17:56 1,589.33 1,589.33 1,588.95 1,589.33 3,409.0K
17:57 1,588.95 1,589.49 1,588.95 1,589.01 3,327.1K
17:58 1,588.69 1,589.50 1,588.69 1,589.50 1,645.9K
17:59 1,589.24 1,589.36 1,589.16 1,589.36 1,864.7K
18:00 1,589.34 1,589.34 1,588.70 1,588.85 2,344.0K
18:01 1,588.86 1,588.86 1,588.62 1,588.62 638.3K
18:02 1,588.49 1,588.49 1,587.85 1,587.85 967.8K
18:03 1,587.99 1,588.63 1,587.99 1,588.63 1,350.5K
18:04 1,588.07 1,588.75 1,588.07 1,588.75 3,131.3K
18:05 1,588.83 1,589.21 1,588.80 1,589.21 807.5K
18:06 1,589.30 1,589.82 1,589.22 1,589.82 1,659.5K
18:07 1,589.49 1,589.76 1,589.49 1,589.76 1,798.0K
18:08 1,589.69 1,590.06 1,589.69 1,590.06 1,760.6K
18:09 1,589.90 1,589.90 1,589.35 1,589.35 3,206.5K
18:10 1,589.45 1,589.68 1,589.45 1,589.50 959.3K
18:11 1,589.44 1,589.89 1,589.44 1,589.68 1,179.6K
18:12 1,589.51 1,589.51 1,587.99 1,587.99 4,759.6K
18:13 1,588.14 1,588.14 1,587.08 1,587.08 4,340.6K
18:14 1,586.99 1,586.99 1,586.77 1,586.77 1,453.0K
18:15 1,587.00 1,587.00 1,586.54 1,586.67 3,170.6K
18:16 1,587.03 1,587.38 1,587.03 1,587.25 1,046.1K
18:17 1,587.34 1,587.83 1,587.34 1,587.83 1,454.5K
18:18 1,587.85 1,588.17 1,587.85 1,588.17 633.6K
18:19 1,588.18 1,589.00 1,588.18 1,588.81 2,105.9K
18:20 1,589.07 1,589.35 1,589.07 1,589.35 1,102.6K
18:21 1,589.37 1,589.78 1,589.37 1,589.78 1,283.4K
18:22 1,589.88 1,590.68 1,589.88 1,590.34 4,317.5K
18:23 1,591.01 1,591.09 1,590.91 1,591.09 4,297.4K
18:24 1,590.95 1,590.95 1,590.76 1,590.77 1,007.4K
18:25 1,590.50 1,590.76 1,590.32 1,590.76 1,360.0K
18:26 1,590.82 1,591.00 1,590.71 1,590.71 1,961.7K
18:27 1,591.05 1,591.05 1,590.88 1,590.97 1,123.7K
18:28 1,591.21 1,591.77 1,591.21 1,591.77 1,998.0K
18:29 1,591.75 1,591.80 1,591.55 1,591.55 2,495.7K
18:30 1,591.83 1,592.43 1,591.83 1,592.43 5,932.0K
18:31 1,592.40 1,592.89 1,592.40 1,592.89 921.3K
18:32 1,592.96 1,592.96 1,592.53 1,592.92 1,121.1K
18:33 1,592.60 1,592.81 1,592.44 1,592.44 1,507.7K
18:34 1,592.37 1,592.89 1,592.37 1,592.47 296.9K
18:35 1,592.35 1,592.46 1,592.27 1,592.29 2,252.9K
18:36 1,592.52 1,592.59 1,592.13 1,592.13 964.3K
18:37 1,592.25 1,592.25 1,591.69 1,591.97 2,545.4K
18:38 1,591.76 1,592.02 1,591.76 1,591.99 734.9K
18:39 1,592.23 1,592.47 1,592.06 1,592.47 3,038.4K
18:40 1,593.16 1,593.16 1,593.16 1,593.16 111.5K
18:51 1,592.27 1,592.27 1,592.27 1,592.27 766.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available