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 1,640.90 1,644.23 1,640.90 1,644.23 13,594.8K
09:51 1,644.14 1,645.00 1,644.14 1,645.00 805.7K
09:52 1,645.01 1,648.29 1,645.01 1,648.29 466.2K
09:53 1,647.99 1,648.29 1,647.99 1,648.29 1,580.2K
09:54 1,648.06 1,648.54 1,648.06 1,648.53 3,248.8K
09:55 1,648.57 1,648.57 1,648.14 1,648.15 1,024.2K
09:56 1,648.15 1,648.46 1,648.00 1,648.19 3,113.7K
09:57 1,648.23 1,648.62 1,648.23 1,648.58 2,173.8K
09:58 1,648.40 1,648.71 1,648.40 1,648.71 852.5K
09:59 1,648.63 1,648.97 1,648.63 1,648.82 2,244.6K
10:00 1,649.04 1,649.04 1,646.93 1,646.93 3,858.7K
10:01 1,646.98 1,646.98 1,646.43 1,646.43 1,891.0K
10:02 1,646.25 1,646.25 1,645.19 1,645.19 6,128.8K
10:03 1,645.21 1,645.52 1,644.87 1,645.52 7,292.6K
10:04 1,645.45 1,645.45 1,645.07 1,645.14 9,150.1K
10:05 1,644.87 1,645.48 1,644.87 1,645.21 12,901.7K
10:06 1,644.96 1,645.02 1,644.42 1,644.42 3,992.5K
10:07 1,644.56 1,644.56 1,643.51 1,643.51 13,513.7K
10:08 1,643.61 1,643.88 1,643.39 1,643.79 11,431.4K
10:09 1,643.55 1,643.77 1,643.51 1,643.51 14,975.2K
10:10 1,642.78 1,643.10 1,642.77 1,643.10 5,059.4K
10:11 1,642.75 1,642.75 1,642.52 1,642.52 11,878.4K
10:12 1,642.30 1,642.30 1,641.93 1,642.08 1,959.9K
10:13 1,642.46 1,642.97 1,642.46 1,642.69 4,219.3K
10:14 1,642.49 1,643.03 1,642.49 1,643.03 4,805.8K
10:15 1,643.08 1,643.08 1,642.65 1,642.65 2,756.9K
10:16 1,642.35 1,642.62 1,642.35 1,642.52 3,543.1K
10:17 1,642.16 1,642.16 1,641.49 1,641.49 26,878.4K
10:18 1,641.58 1,641.58 1,641.23 1,641.23 1,813.2K
10:19 1,641.60 1,643.92 1,641.60 1,643.92 8,457.1K
10:20 1,644.15 1,644.15 1,643.79 1,643.79 3,172.2K
10:21 1,643.96 1,644.13 1,643.80 1,644.13 5,783.0K
10:22 1,644.28 1,644.28 1,643.54 1,643.89 3,082.5K
10:23 1,644.28 1,644.36 1,643.99 1,643.99 8,815.4K
10:24 1,643.84 1,644.47 1,643.84 1,644.47 3,830.0K
10:25 1,644.15 1,644.27 1,643.75 1,643.95 2,256.0K
10:26 1,643.96 1,644.03 1,643.90 1,643.90 2,589.0K
10:27 1,643.52 1,643.64 1,643.43 1,643.64 6,515.5K
10:28 1,643.47 1,643.65 1,643.47 1,643.65 2,079.8K
10:29 1,644.03 1,644.21 1,643.96 1,644.21 1,575.8K
10:30 1,644.32 1,644.36 1,643.95 1,643.95 1,709.9K
10:31 1,643.73 1,643.85 1,643.49 1,643.49 5,996.0K
10:32 1,643.62 1,644.03 1,643.49 1,644.03 5,104.2K
10:33 1,643.73 1,643.85 1,643.72 1,643.84 1,948.8K
10:34 1,644.07 1,644.07 1,643.85 1,643.85 979.4K
10:35 1,644.09 1,644.15 1,643.90 1,643.90 2,070.4K
10:36 1,644.32 1,644.51 1,644.32 1,644.45 4,696.6K
10:37 1,644.33 1,644.33 1,643.96 1,644.13 5,314.9K
10:38 1,644.18 1,644.18 1,643.70 1,643.75 1,062.6K
10:39 1,643.62 1,643.62 1,643.05 1,643.35 3,167.4K
10:40 1,643.28 1,643.37 1,643.21 1,643.25 2,757.1K
10:41 1,643.14 1,643.22 1,642.92 1,643.22 9,471.5K
10:42 1,643.02 1,643.36 1,642.89 1,642.89 14,499.8K
10:43 1,642.76 1,643.00 1,642.58 1,642.83 2,959.6K
10:44 1,642.66 1,642.83 1,642.24 1,642.24 6,210.0K
10:45 1,642.09 1,642.22 1,642.09 1,642.21 2,530.1K
10:46 1,642.05 1,642.82 1,642.05 1,642.82 6,089.2K
10:47 1,642.84 1,642.86 1,642.60 1,642.86 5,768.6K
10:48 1,643.31 1,644.29 1,643.31 1,644.29 18,566.4K
10:49 1,643.71 1,644.49 1,643.71 1,644.49 2,547.4K
10:50 1,644.36 1,644.42 1,644.08 1,644.19 7,691.3K
10:51 1,644.12 1,644.12 1,643.86 1,643.86 8,046.7K
10:52 1,643.63 1,643.76 1,643.63 1,643.76 1,995.5K
10:53 1,643.88 1,643.88 1,642.70 1,642.70 5,045.0K
10:54 1,642.59 1,642.81 1,642.37 1,642.37 2,629.2K
10:55 1,642.42 1,642.42 1,642.19 1,642.36 4,236.3K
10:56 1,642.07 1,642.07 1,641.46 1,641.65 3,029.9K
10:57 1,641.48 1,641.54 1,640.98 1,641.54 3,054.9K
10:58 1,641.45 1,641.45 1,640.39 1,640.39 7,167.8K
10:59 1,640.75 1,640.96 1,640.72 1,640.80 2,198.9K
11:00 1,641.02 1,641.02 1,640.44 1,640.44 2,478.2K
11:01 1,640.44 1,640.52 1,640.20 1,640.20 9,337.2K
11:02 1,639.95 1,639.95 1,639.42 1,639.68 7,082.5K
11:03 1,639.36 1,640.07 1,639.36 1,640.07 7,065.6K
11:04 1,639.98 1,640.07 1,639.70 1,639.83 10,163.6K
11:05 1,639.89 1,639.89 1,639.24 1,639.24 7,655.4K
11:06 1,639.26 1,639.41 1,639.26 1,639.41 3,058.4K
11:07 1,639.27 1,639.35 1,639.27 1,639.35 9,316.2K
11:08 1,639.54 1,639.54 1,639.23 1,639.45 5,614.7K
11:09 1,639.56 1,640.21 1,639.56 1,640.21 4,521.8K
11:10 1,640.46 1,641.08 1,640.46 1,640.99 3,630.9K
11:11 1,640.78 1,642.30 1,640.78 1,642.30 10,001.3K
11:12 1,641.84 1,641.84 1,641.46 1,641.46 4,483.7K
11:13 1,641.34 1,641.34 1,641.00 1,641.24 4,030.7K
11:14 1,641.13 1,641.33 1,640.96 1,640.96 2,356.9K
11:15 1,640.88 1,641.01 1,640.86 1,640.91 1,446.6K
11:16 1,641.19 1,641.29 1,641.19 1,641.26 1,780.4K
11:17 1,641.12 1,641.29 1,641.03 1,641.03 2,643.6K
11:18 1,641.31 1,641.51 1,640.96 1,641.51 6,111.6K
11:19 1,641.12 1,641.98 1,641.12 1,641.70 2,407.7K
11:20 1,642.22 1,642.22 1,642.08 1,642.10 1,929.2K
11:21 1,641.93 1,642.27 1,641.93 1,642.27 595.8K
11:22 1,642.33 1,642.59 1,642.27 1,642.59 1,574.8K
11:23 1,642.76 1,642.94 1,642.76 1,642.94 2,377.9K
11:24 1,643.04 1,643.07 1,642.99 1,642.99 2,484.1K
11:25 1,642.82 1,642.82 1,642.37 1,642.37 4,022.1K
11:26 1,642.66 1,642.66 1,642.53 1,642.63 878.9K
11:27 1,642.55 1,642.55 1,642.00 1,642.29 2,819.4K
11:28 1,642.02 1,642.58 1,642.02 1,642.58 754.5K
11:29 1,642.48 1,642.48 1,642.03 1,642.03 2,520.9K
11:30 1,642.04 1,642.25 1,642.04 1,642.25 2,458.5K
11:31 1,642.41 1,642.72 1,641.99 1,641.99 18,889.6K
11:32 1,642.21 1,642.65 1,642.21 1,642.65 1,193.0K
11:33 1,642.77 1,642.77 1,642.26 1,642.56 2,431.8K
11:34 1,642.52 1,642.52 1,641.81 1,641.81 1,581.3K
11:35 1,641.94 1,642.12 1,641.78 1,642.12 6,321.3K
11:36 1,642.30 1,642.74 1,642.30 1,642.74 4,088.5K
11:37 1,642.80 1,643.02 1,642.80 1,643.02 2,571.4K
11:38 1,642.23 1,642.23 1,641.99 1,642.16 4,796.2K
11:39 1,642.39 1,642.62 1,642.01 1,642.62 4,984.3K
11:40 1,642.45 1,643.43 1,642.45 1,643.12 5,247.2K
11:41 1,643.92 1,644.15 1,643.92 1,644.15 4,733.2K
11:42 1,644.18 1,644.90 1,644.18 1,644.84 3,635.3K
11:43 1,644.93 1,644.93 1,644.34 1,644.34 1,179.0K
11:44 1,644.44 1,644.44 1,644.02 1,644.02 2,194.2K
11:45 1,644.03 1,644.12 1,644.03 1,644.08 3,112.5K
11:46 1,644.16 1,644.16 1,644.08 1,644.12 1,422.6K
11:47 1,644.33 1,644.58 1,644.33 1,644.55 2,117.6K
11:48 1,644.32 1,644.37 1,643.92 1,643.99 1,953.3K
11:49 1,643.92 1,643.95 1,643.80 1,643.80 4,045.4K
11:50 1,643.95 1,644.07 1,643.92 1,644.07 674.0K
11:51 1,644.07 1,644.23 1,643.88 1,643.88 802.5K
11:52 1,644.01 1,644.16 1,644.01 1,644.05 2,204.5K
11:53 1,644.06 1,644.45 1,644.00 1,644.00 1,470.0K
11:54 1,644.03 1,644.03 1,643.73 1,643.73 1,888.2K
11:55 1,643.69 1,643.72 1,643.59 1,643.59 1,382.5K
11:56 1,643.69 1,644.40 1,643.69 1,644.11 2,275.4K
11:57 1,644.06 1,644.85 1,644.06 1,644.85 6,421.1K
11:58 1,645.99 1,645.99 1,645.63 1,645.87 16,894.8K
11:59 1,645.72 1,645.75 1,645.55 1,645.72 3,056.3K
12:00 1,645.90 1,646.26 1,645.90 1,646.26 3,768.9K
12:01 1,646.31 1,646.42 1,646.31 1,646.40 1,999.3K
12:02 1,646.39 1,646.71 1,646.39 1,646.63 9,819.1K
12:03 1,646.86 1,646.86 1,646.40 1,646.50 2,733.1K
12:04 1,646.63 1,646.63 1,646.23 1,646.23 2,616.1K
12:05 1,646.48 1,647.49 1,646.43 1,647.49 4,527.3K
12:06 1,647.07 1,647.07 1,646.41 1,646.42 1,905.1K
12:07 1,646.23 1,646.52 1,646.23 1,646.32 695.3K
12:08 1,646.17 1,646.48 1,646.17 1,646.34 1,289.2K
12:09 1,646.33 1,646.33 1,646.13 1,646.13 614.9K
12:10 1,646.04 1,646.39 1,646.04 1,646.29 1,007.4K
12:11 1,646.07 1,646.07 1,645.97 1,645.97 1,030.1K
12:12 1,645.96 1,645.96 1,645.73 1,645.79 1,625.5K
12:13 1,645.93 1,645.94 1,645.92 1,645.94 2,458.1K
12:14 1,645.77 1,646.40 1,645.77 1,646.40 881.9K
12:15 1,646.37 1,647.26 1,646.37 1,647.26 2,602.6K
12:16 1,647.01 1,647.53 1,647.01 1,647.53 971.3K
12:17 1,647.55 1,647.55 1,647.21 1,647.35 844.0K
12:18 1,647.02 1,647.09 1,646.69 1,647.09 1,666.2K
12:19 1,647.13 1,647.24 1,647.13 1,647.24 1,183.3K
12:20 1,647.48 1,647.48 1,646.85 1,646.85 1,523.5K
12:21 1,646.61 1,646.82 1,646.60 1,646.60 484.6K
12:22 1,647.19 1,647.20 1,646.99 1,646.99 1,457.2K
12:23 1,647.04 1,647.04 1,646.67 1,646.97 3,810.3K
12:24 1,646.91 1,646.91 1,646.07 1,646.21 1,000.7K
12:25 1,646.38 1,646.60 1,646.34 1,646.34 2,458.0K
12:26 1,646.22 1,646.33 1,646.21 1,646.31 2,121.3K
12:27 1,646.26 1,646.26 1,646.02 1,646.17 569.8K
12:28 1,646.31 1,646.31 1,646.07 1,646.13 1,453.7K
12:29 1,646.28 1,646.54 1,646.28 1,646.30 1,329.8K
12:30 1,646.27 1,646.35 1,646.27 1,646.35 480.7K
12:31 1,646.23 1,646.43 1,646.08 1,646.08 1,102.3K
12:32 1,646.12 1,646.12 1,645.89 1,645.89 1,145.1K
12:33 1,645.75 1,646.09 1,645.75 1,646.09 1,852.4K
12:34 1,646.33 1,646.33 1,646.19 1,646.19 1,180.7K
12:35 1,646.35 1,646.35 1,646.04 1,646.20 1,960.1K
12:36 1,646.30 1,646.30 1,645.97 1,645.97 692.3K
12:37 1,646.38 1,646.49 1,646.37 1,646.37 1,078.0K
12:38 1,646.07 1,646.31 1,645.91 1,646.01 1,185.6K
12:39 1,645.92 1,645.96 1,645.78 1,645.96 1,572.4K
12:40 1,645.96 1,646.04 1,645.79 1,646.04 3,194.0K
12:41 1,645.95 1,645.95 1,645.47 1,645.48 1,963.5K
12:42 1,645.30 1,645.30 1,645.09 1,645.09 3,067.6K
12:43 1,645.15 1,645.15 1,644.87 1,645.02 1,646.6K
12:44 1,645.09 1,645.20 1,645.07 1,645.20 1,148.3K
12:45 1,645.33 1,645.33 1,644.83 1,644.83 3,559.7K
12:46 1,644.57 1,644.59 1,644.22 1,644.22 2,962.0K
12:47 1,644.25 1,645.00 1,644.10 1,644.93 2,834.2K
12:48 1,645.01 1,645.28 1,644.95 1,645.28 2,091.2K
12:49 1,645.23 1,645.47 1,645.21 1,645.21 1,232.2K
12:50 1,645.03 1,645.16 1,644.95 1,644.95 4,519.6K
12:51 1,645.10 1,645.13 1,645.10 1,645.13 1,325.1K
12:52 1,645.39 1,645.54 1,645.27 1,645.27 2,275.8K
12:53 1,645.14 1,645.14 1,644.94 1,644.94 833.0K
12:54 1,645.01 1,645.61 1,645.01 1,645.61 1,905.9K
12:55 1,645.51 1,645.61 1,645.49 1,645.61 1,879.3K
12:56 1,645.42 1,645.42 1,645.27 1,645.27 584.3K
12:57 1,645.40 1,645.67 1,645.40 1,645.66 2,467.6K
12:58 1,645.55 1,645.65 1,645.44 1,645.65 757.8K
12:59 1,645.82 1,645.82 1,645.46 1,645.49 1,487.3K
13:00 1,645.41 1,645.60 1,645.16 1,645.16 1,442.6K
13:01 1,645.29 1,645.29 1,645.11 1,645.15 1,979.3K
13:02 1,645.45 1,645.60 1,645.08 1,645.60 1,644.6K
13:03 1,645.22 1,645.75 1,645.22 1,645.62 684.7K
13:04 1,645.25 1,645.56 1,645.25 1,645.56 2,633.5K
13:05 1,645.29 1,645.33 1,645.19 1,645.19 630.6K
13:06 1,645.35 1,645.46 1,645.23 1,645.26 3,876.1K
13:07 1,645.22 1,645.35 1,645.18 1,645.35 1,405.1K
13:08 1,645.22 1,645.75 1,645.22 1,645.75 1,882.1K
13:09 1,645.45 1,645.61 1,645.28 1,645.28 787.7K
13:10 1,645.27 1,645.32 1,644.99 1,644.99 881.2K
13:11 1,644.79 1,645.06 1,644.72 1,645.06 2,110.8K
13:12 1,644.96 1,645.58 1,644.96 1,645.58 12,340.6K
13:13 1,645.47 1,645.74 1,645.46 1,645.74 1,354.2K
13:14 1,645.49 1,645.49 1,645.20 1,645.29 1,008.1K
13:15 1,645.42 1,645.84 1,645.42 1,645.84 3,994.9K
13:16 1,645.87 1,645.87 1,645.64 1,645.85 1,866.4K
13:17 1,645.69 1,646.06 1,645.69 1,645.79 5,028.3K
13:18 1,645.94 1,645.94 1,645.50 1,645.50 1,947.6K
13:19 1,645.69 1,645.69 1,645.29 1,645.29 3,310.4K
13:20 1,645.18 1,645.41 1,645.18 1,645.30 772.8K
13:21 1,645.50 1,645.51 1,645.38 1,645.47 1,332.7K
13:22 1,645.33 1,645.46 1,645.15 1,645.15 1,907.0K
13:23 1,645.12 1,645.12 1,644.99 1,644.99 1,243.2K
13:24 1,644.99 1,644.99 1,644.63 1,644.63 1,166.4K
13:25 1,644.58 1,644.64 1,644.51 1,644.64 1,129.6K
13:26 1,644.69 1,644.69 1,644.20 1,644.56 853.8K
13:27 1,644.67 1,644.67 1,644.47 1,644.47 1,810.9K
13:28 1,644.78 1,644.78 1,644.46 1,644.46 637.4K
13:29 1,644.29 1,645.00 1,644.29 1,644.88 1,603.8K
13:30 1,644.99 1,645.53 1,644.99 1,645.32 3,700.0K
13:31 1,645.72 1,645.82 1,645.63 1,645.82 2,360.3K
13:32 1,645.91 1,645.91 1,644.98 1,644.98 6,591.6K
13:33 1,645.19 1,645.40 1,644.97 1,645.40 2,679.4K
13:34 1,645.59 1,645.91 1,645.59 1,645.79 1,202.5K
13:35 1,646.22 1,646.41 1,646.22 1,646.31 3,114.7K
13:36 1,645.95 1,646.15 1,645.95 1,646.00 1,491.6K
13:37 1,645.91 1,645.92 1,645.82 1,645.92 1,465.4K
13:38 1,645.94 1,646.19 1,645.94 1,646.06 1,256.6K
13:39 1,646.25 1,647.15 1,646.25 1,647.15 6,924.5K
13:40 1,646.94 1,647.85 1,646.94 1,647.85 4,396.8K
13:41 1,647.65 1,648.74 1,647.65 1,648.69 11,032.6K
13:42 1,648.56 1,648.77 1,648.25 1,648.25 6,766.4K
13:43 1,648.84 1,649.32 1,648.59 1,649.32 7,736.7K
13:44 1,649.18 1,649.98 1,648.77 1,648.77 11,668.3K
13:45 1,648.54 1,649.33 1,648.54 1,649.23 4,990.4K
13:46 1,648.64 1,648.94 1,648.64 1,648.81 2,317.3K
13:47 1,649.06 1,649.13 1,648.77 1,649.09 9,263.8K
13:48 1,648.63 1,648.78 1,648.57 1,648.57 1,509.9K
13:49 1,648.68 1,648.82 1,648.65 1,648.67 2,414.6K
13:50 1,648.66 1,648.97 1,648.66 1,648.69 3,008.4K
13:51 1,648.70 1,648.85 1,648.38 1,648.40 1,406.0K
13:52 1,648.43 1,648.59 1,648.31 1,648.31 787.5K
13:53 1,648.31 1,648.58 1,648.19 1,648.47 974.2K
13:54 1,648.62 1,648.72 1,648.35 1,648.35 1,417.8K
13:55 1,648.44 1,648.63 1,648.29 1,648.57 1,363.6K
13:56 1,648.77 1,648.97 1,648.71 1,648.97 1,605.3K
13:57 1,649.36 1,649.36 1,648.46 1,648.46 4,214.6K
13:58 1,648.62 1,649.01 1,648.62 1,649.01 2,087.1K
13:59 1,648.97 1,648.97 1,648.72 1,648.72 3,410.0K
14:00 1,648.77 1,649.00 1,648.67 1,649.00 1,810.3K
14:01 1,649.15 1,649.15 1,648.91 1,649.00 1,366.3K
14:02 1,649.12 1,649.12 1,648.94 1,649.06 823.3K
14:03 1,649.06 1,649.13 1,648.93 1,649.13 2,299.3K
14:04 1,649.07 1,649.07 1,648.99 1,648.99 1,578.3K
14:05 1,649.00 1,649.78 1,649.00 1,649.78 8,611.2K
14:06 1,649.65 1,649.65 1,649.10 1,649.33 3,820.8K
14:07 1,649.58 1,649.73 1,649.24 1,649.73 3,961.9K
14:08 1,649.79 1,650.07 1,649.77 1,649.77 2,331.0K
14:09 1,649.69 1,649.78 1,649.60 1,649.71 1,959.9K
14:10 1,649.67 1,649.98 1,649.67 1,649.80 1,420.7K
14:11 1,650.19 1,650.19 1,649.19 1,649.24 5,664.5K
14:12 1,649.47 1,649.47 1,649.04 1,649.04 3,323.2K
14:13 1,649.49 1,649.49 1,648.75 1,648.93 4,648.1K
14:14 1,648.91 1,648.92 1,648.26 1,648.26 1,211.4K
14:15 1,648.13 1,648.57 1,647.98 1,648.57 1,216.5K
14:16 1,648.75 1,649.03 1,648.56 1,648.61 4,453.0K
14:17 1,648.77 1,648.90 1,648.63 1,648.90 887.3K
14:18 1,649.17 1,649.17 1,648.75 1,648.77 589.0K
14:19 1,648.74 1,648.80 1,648.74 1,648.80 1,113.2K
14:20 1,648.70 1,649.08 1,648.70 1,649.08 869.9K
14:21 1,648.66 1,648.66 1,648.48 1,648.48 1,294.1K
14:22 1,648.35 1,648.66 1,648.35 1,648.62 2,059.0K
14:23 1,648.63 1,648.63 1,648.48 1,648.48 1,973.7K
14:24 1,648.19 1,648.56 1,648.17 1,648.56 2,189.2K
14:25 1,648.27 1,648.50 1,648.27 1,648.30 4,051.0K
14:26 1,648.35 1,648.35 1,647.71 1,647.73 1,042.7K
14:27 1,647.56 1,648.03 1,647.56 1,647.90 935.4K
14:28 1,648.10 1,648.16 1,647.85 1,647.94 1,442.9K
14:29 1,647.92 1,648.43 1,647.92 1,648.40 3,039.2K
14:30 1,648.38 1,648.45 1,648.32 1,648.45 1,461.2K
14:31 1,648.60 1,648.60 1,648.29 1,648.32 1,204.6K
14:32 1,648.53 1,648.53 1,648.26 1,648.32 675.9K
14:33 1,648.48 1,648.63 1,648.40 1,648.63 3,851.3K
14:34 1,648.63 1,649.85 1,648.63 1,649.85 12,367.6K
14:35 1,650.32 1,651.40 1,650.32 1,651.39 14,989.4K
14:36 1,651.66 1,651.76 1,651.63 1,651.73 3,762.6K
14:37 1,651.76 1,652.04 1,651.74 1,652.04 2,913.1K
14:38 1,651.80 1,652.07 1,651.74 1,652.06 5,739.3K
14:39 1,652.42 1,652.42 1,651.97 1,651.97 2,753.1K
14:40 1,651.94 1,652.19 1,651.94 1,651.95 3,002.3K
14:41 1,651.94 1,652.12 1,651.87 1,652.12 3,512.2K
14:42 1,652.25 1,652.70 1,652.25 1,652.70 3,478.7K
14:43 1,653.14 1,653.20 1,653.08 1,653.08 4,386.3K
14:44 1,652.88 1,653.09 1,652.82 1,653.09 2,698.6K
14:45 1,652.83 1,653.01 1,652.81 1,653.01 2,791.2K
14:46 1,653.11 1,653.12 1,652.94 1,653.12 1,285.0K
14:47 1,653.34 1,653.36 1,653.08 1,653.14 8,601.3K
14:48 1,653.28 1,653.81 1,653.28 1,653.81 3,600.5K
14:49 1,653.84 1,653.84 1,653.48 1,653.57 6,249.3K
14:50 1,653.79 1,653.79 1,653.55 1,653.59 3,961.2K
14:51 1,653.56 1,654.02 1,653.56 1,654.02 3,640.0K
14:52 1,654.10 1,654.10 1,653.86 1,654.02 3,070.6K
14:53 1,654.10 1,655.67 1,654.10 1,655.67 14,725.0K
14:54 1,655.73 1,655.73 1,655.55 1,655.55 4,276.8K
14:55 1,655.45 1,655.77 1,655.45 1,655.77 6,100.8K
14:56 1,655.83 1,656.75 1,655.83 1,656.75 8,118.5K
14:57 1,657.01 1,657.01 1,656.55 1,656.55 4,190.2K
14:58 1,656.87 1,657.09 1,656.77 1,657.09 4,904.7K
14:59 1,657.02 1,657.05 1,656.52 1,656.52 3,331.8K
15:00 1,656.59 1,657.10 1,656.59 1,657.10 7,600.1K
15:01 1,656.52 1,656.53 1,656.51 1,656.53 4,470.0K
15:02 1,656.59 1,656.59 1,656.22 1,656.22 6,049.6K
15:03 1,656.19 1,657.34 1,656.19 1,657.34 4,274.0K
15:04 1,657.11 1,657.28 1,657.11 1,657.14 7,371.0K
15:05 1,656.89 1,656.93 1,656.55 1,656.55 3,251.8K
15:06 1,656.57 1,657.17 1,656.57 1,657.17 1,005.9K
15:07 1,656.86 1,656.91 1,656.81 1,656.81 6,267.0K
15:08 1,656.88 1,656.93 1,656.39 1,656.39 3,737.6K
15:09 1,656.22 1,656.24 1,656.22 1,656.23 2,064.0K
15:10 1,656.28 1,656.28 1,655.92 1,656.15 1,980.6K
15:11 1,656.32 1,656.32 1,656.10 1,656.18 2,694.3K
15:12 1,656.66 1,656.79 1,656.64 1,656.64 7,294.1K
15:13 1,656.17 1,656.21 1,655.87 1,655.87 2,136.1K
15:14 1,655.84 1,656.00 1,655.84 1,655.85 2,438.7K
15:15 1,655.62 1,655.93 1,655.62 1,655.93 4,180.4K
15:16 1,655.59 1,655.59 1,655.16 1,655.16 9,663.1K
15:17 1,655.15 1,655.94 1,655.15 1,655.64 5,460.0K
15:18 1,655.82 1,656.10 1,655.56 1,655.56 2,284.2K
15:19 1,655.74 1,655.74 1,655.48 1,655.52 4,427.6K
15:20 1,655.58 1,656.14 1,655.58 1,656.14 1,971.7K
15:21 1,655.89 1,656.06 1,655.89 1,656.06 796.4K
15:22 1,656.04 1,656.29 1,656.02 1,656.29 3,174.7K
15:23 1,656.04 1,656.04 1,655.86 1,655.86 2,003.7K
15:24 1,655.80 1,656.31 1,655.80 1,655.98 3,509.2K
15:25 1,655.74 1,655.89 1,655.62 1,655.83 7,328.8K
15:26 1,656.26 1,657.20 1,656.26 1,657.20 3,623.5K
15:27 1,657.33 1,657.56 1,657.09 1,657.11 8,059.3K
15:28 1,657.32 1,657.42 1,657.19 1,657.42 3,071.9K
15:29 1,657.44 1,657.67 1,657.42 1,657.42 4,559.3K
15:30 1,657.98 1,659.21 1,657.98 1,659.21 10,281.5K
15:31 1,659.34 1,659.34 1,658.90 1,659.14 5,907.8K
15:32 1,659.13 1,659.13 1,658.65 1,658.84 11,403.0K
15:33 1,659.09 1,659.09 1,657.95 1,657.95 8,965.9K
15:34 1,658.00 1,658.12 1,657.92 1,658.07 2,724.2K
15:35 1,657.63 1,657.63 1,657.55 1,657.56 6,054.8K
15:36 1,657.71 1,657.71 1,657.27 1,657.27 1,614.4K
15:37 1,656.98 1,656.98 1,656.68 1,656.68 3,616.1K
15:38 1,656.43 1,656.71 1,656.39 1,656.71 7,833.9K
15:39 1,657.00 1,657.25 1,656.65 1,656.65 4,276.6K
15:40 1,656.80 1,657.03 1,656.80 1,657.03 1,564.3K
15:41 1,657.24 1,657.26 1,657.04 1,657.06 1,325.8K
15:42 1,656.93 1,656.98 1,656.52 1,656.52 2,074.2K
15:43 1,656.55 1,656.81 1,656.55 1,656.72 1,670.9K
15:44 1,656.39 1,656.80 1,656.39 1,656.80 2,865.0K
15:45 1,656.33 1,656.42 1,656.09 1,656.09 2,722.7K
15:46 1,656.53 1,656.56 1,656.33 1,656.33 1,913.2K
15:47 1,656.90 1,656.90 1,656.35 1,656.35 1,312.0K
15:48 1,656.24 1,656.68 1,656.00 1,656.68 1,574.4K
15:49 1,656.69 1,656.91 1,656.28 1,656.28 6,489.6K
15:50 1,656.35 1,656.73 1,656.35 1,656.38 8,298.5K
15:51 1,656.05 1,656.53 1,656.05 1,656.13 1,489.8K
15:52 1,656.16 1,656.44 1,656.16 1,656.28 1,625.2K
15:53 1,656.61 1,656.71 1,656.58 1,656.58 1,948.5K
15:54 1,656.61 1,656.96 1,656.61 1,656.64 1,716.2K
15:55 1,656.81 1,656.81 1,655.93 1,655.93 2,062.5K
15:56 1,656.00 1,656.00 1,655.67 1,655.84 4,414.2K
15:57 1,655.53 1,655.53 1,655.06 1,655.06 5,194.5K
15:58 1,655.17 1,655.17 1,655.06 1,655.13 2,654.5K
15:59 1,655.07 1,655.42 1,655.07 1,655.42 5,048.5K
16:00 1,655.32 1,655.94 1,655.32 1,655.61 1,998.5K
16:01 1,655.81 1,655.81 1,655.40 1,655.50 704.0K
16:02 1,655.71 1,655.71 1,655.48 1,655.61 1,699.6K
16:03 1,655.80 1,655.80 1,655.45 1,655.45 1,071.9K
16:04 1,655.32 1,655.51 1,655.32 1,655.43 1,555.8K
16:05 1,655.33 1,655.33 1,655.10 1,655.11 2,595.5K
16:06 1,655.32 1,655.32 1,655.07 1,655.11 3,026.5K
16:07 1,655.37 1,655.37 1,654.92 1,654.92 2,844.7K
16:08 1,654.86 1,654.86 1,654.27 1,654.27 7,486.5K
16:09 1,654.46 1,654.85 1,654.46 1,654.85 2,350.8K
16:10 1,654.89 1,654.89 1,654.82 1,654.85 1,423.1K
16:11 1,654.79 1,655.11 1,654.79 1,654.82 4,239.0K
16:12 1,654.81 1,654.84 1,654.64 1,654.64 1,917.7K
16:13 1,654.39 1,654.87 1,654.39 1,654.86 1,968.1K
16:14 1,655.21 1,655.21 1,654.84 1,654.85 2,269.9K
16:15 1,654.81 1,655.13 1,654.81 1,655.04 2,082.2K
16:16 1,654.97 1,654.99 1,654.69 1,654.76 3,728.8K
16:17 1,654.44 1,654.70 1,654.44 1,654.70 1,022.1K
16:18 1,654.56 1,654.62 1,654.37 1,654.37 871.3K
16:19 1,654.35 1,654.70 1,654.35 1,654.50 1,173.2K
16:20 1,654.53 1,654.53 1,654.08 1,654.08 2,682.7K
16:21 1,654.09 1,654.45 1,654.09 1,654.14 2,670.5K
16:22 1,654.36 1,654.57 1,654.24 1,654.54 1,454.6K
16:23 1,654.32 1,654.39 1,654.06 1,654.28 1,231.7K
16:24 1,654.18 1,654.23 1,653.53 1,653.53 1,594.2K
16:25 1,653.43 1,653.43 1,653.31 1,653.35 3,211.3K
16:26 1,652.83 1,653.51 1,652.83 1,653.51 1,418.5K
16:27 1,653.14 1,653.21 1,652.71 1,652.71 1,738.4K
16:28 1,652.69 1,653.35 1,652.69 1,653.33 2,174.4K
16:29 1,652.94 1,652.94 1,652.57 1,652.93 5,356.6K
16:30 1,652.62 1,652.79 1,652.59 1,652.79 2,081.8K
16:31 1,652.88 1,652.97 1,652.68 1,652.72 1,343.4K
16:32 1,652.41 1,653.17 1,652.41 1,653.17 4,155.1K
16:33 1,653.08 1,653.08 1,652.66 1,652.80 595.4K
16:34 1,652.69 1,652.69 1,652.01 1,652.50 3,753.5K
16:35 1,652.50 1,652.61 1,652.50 1,652.56 3,419.0K
16:36 1,652.46 1,652.46 1,652.44 1,652.46 16,369.8K
16:37 1,652.80 1,653.26 1,652.80 1,653.26 10,869.3K
16:38 1,653.24 1,653.26 1,653.21 1,653.24 1,347.9K
16:39 1,653.38 1,653.49 1,653.38 1,653.44 4,254.5K
16:40 1,653.16 1,653.22 1,653.16 1,653.17 1,898.7K
16:41 1,653.44 1,653.49 1,653.37 1,653.45 3,637.4K
16:42 1,653.62 1,653.92 1,653.41 1,653.61 2,752.6K
16:43 1,653.73 1,654.18 1,653.73 1,654.18 3,191.5K
16:44 1,654.18 1,654.19 1,653.91 1,653.91 989.3K
16:45 1,653.84 1,654.11 1,653.84 1,654.11 5,363.8K
16:46 1,654.20 1,655.26 1,654.20 1,655.26 1,777.8K
16:47 1,655.10 1,655.29 1,655.10 1,655.15 1,622.4K
16:48 1,655.15 1,655.65 1,655.15 1,655.56 1,961.5K
16:49 1,655.44 1,655.54 1,655.12 1,655.12 1,480.2K
16:50 1,655.12 1,655.13 1,654.95 1,655.13 866.2K
16:51 1,655.19 1,655.54 1,655.15 1,655.54 2,240.0K
16:52 1,655.22 1,655.67 1,655.11 1,655.67 2,330.1K
16:53 1,655.73 1,655.73 1,655.18 1,655.18 967.6K
16:54 1,655.24 1,655.24 1,654.95 1,655.21 1,495.4K
16:55 1,655.10 1,655.52 1,655.10 1,655.52 947.3K
16:56 1,655.44 1,655.44 1,655.16 1,655.16 666.7K
16:57 1,655.25 1,655.37 1,655.16 1,655.37 2,189.4K
16:58 1,655.55 1,656.07 1,655.55 1,656.00 3,459.6K
16:59 1,655.69 1,655.69 1,655.61 1,655.66 850.5K
17:00 1,655.42 1,655.52 1,655.39 1,655.48 1,589.4K
17:01 1,655.50 1,655.50 1,655.13 1,655.26 2,777.2K
17:02 1,655.16 1,655.31 1,655.00 1,655.31 6,225.1K
17:03 1,655.57 1,655.57 1,655.11 1,655.34 1,726.4K
17:04 1,655.14 1,655.83 1,655.14 1,655.83 1,450.7K
17:05 1,655.71 1,655.81 1,655.65 1,655.65 2,269.0K
17:06 1,656.01 1,656.01 1,655.59 1,655.59 3,711.1K
17:07 1,655.57 1,656.33 1,655.30 1,656.33 5,004.4K
17:08 1,656.22 1,657.18 1,656.22 1,656.35 31,509.5K
17:09 1,659.13 1,661.34 1,659.13 1,661.01 43,783.3K
17:10 1,660.91 1,661.75 1,660.52 1,660.52 7,417.7K
17:11 1,660.74 1,660.82 1,660.24 1,660.79 6,382.3K
17:12 1,660.54 1,660.54 1,659.58 1,659.58 5,701.8K
17:13 1,660.06 1,660.06 1,659.53 1,659.53 5,950.3K
17:14 1,659.52 1,659.94 1,659.48 1,659.84 3,947.3K
17:15 1,659.97 1,659.97 1,659.05 1,659.05 2,718.5K
17:16 1,658.88 1,658.88 1,658.26 1,658.26 4,673.7K
17:17 1,658.30 1,658.30 1,657.71 1,657.71 1,656.1K
17:18 1,658.03 1,658.54 1,658.03 1,658.54 5,849.1K
17:19 1,659.46 1,660.59 1,659.46 1,660.59 7,463.8K
17:20 1,660.97 1,661.80 1,660.92 1,661.80 17,913.9K
17:21 1,662.20 1,664.06 1,662.20 1,664.06 28,225.6K
17:22 1,663.75 1,664.01 1,663.58 1,664.01 14,416.1K
17:23 1,663.99 1,663.99 1,663.36 1,663.69 17,339.3K
17:24 1,663.59 1,663.59 1,663.29 1,663.42 13,952.6K
17:25 1,663.06 1,663.11 1,662.88 1,662.94 7,996.6K
17:26 1,663.29 1,663.29 1,662.78 1,662.78 11,043.1K
17:27 1,663.07 1,663.32 1,663.07 1,663.10 6,008.3K
17:28 1,662.65 1,662.65 1,662.18 1,662.18 8,453.6K
17:29 1,662.11 1,662.39 1,662.07 1,662.39 4,379.3K
17:30 1,662.22 1,663.10 1,662.22 1,663.10 2,533.5K
17:31 1,662.88 1,662.88 1,662.65 1,662.65 5,338.4K
17:32 1,663.19 1,663.44 1,662.92 1,663.44 4,682.9K
17:33 1,663.32 1,664.40 1,663.32 1,664.40 9,010.9K
17:34 1,664.56 1,664.62 1,664.28 1,664.28 4,146.2K
17:35 1,664.68 1,664.68 1,663.51 1,663.51 6,103.9K
17:36 1,663.85 1,663.85 1,663.81 1,663.85 3,396.5K
17:37 1,663.80 1,664.67 1,663.80 1,664.67 6,957.2K
17:38 1,664.85 1,665.24 1,664.85 1,664.88 7,665.3K
17:39 1,664.48 1,665.29 1,664.48 1,665.29 6,687.4K
17:40 1,664.88 1,665.53 1,664.88 1,665.43 7,810.9K
17:41 1,665.68 1,665.68 1,664.93 1,664.93 7,026.5K
17:42 1,664.72 1,665.01 1,664.50 1,665.01 3,097.0K
17:43 1,665.05 1,665.14 1,664.79 1,664.99 3,067.5K
17:44 1,665.26 1,665.58 1,665.11 1,665.58 5,036.3K
17:45 1,665.90 1,666.20 1,665.55 1,666.20 9,729.9K
17:46 1,665.79 1,665.95 1,665.70 1,665.72 6,161.1K
17:47 1,665.76 1,666.74 1,665.76 1,666.74 12,701.3K
17:48 1,666.68 1,667.41 1,666.68 1,666.83 11,030.6K
17:49 1,667.14 1,667.16 1,666.49 1,666.95 9,219.3K
17:50 1,667.22 1,667.22 1,666.43 1,666.81 8,324.0K
17:51 1,667.11 1,667.42 1,667.01 1,667.42 3,929.7K
17:52 1,667.37 1,667.45 1,666.96 1,667.15 24,912.2K
17:53 1,666.96 1,667.56 1,666.96 1,667.21 7,308.2K
17:54 1,666.73 1,667.05 1,666.65 1,667.05 14,295.9K
17:55 1,666.78 1,666.78 1,665.83 1,666.25 9,682.3K
17:56 1,665.91 1,666.74 1,665.91 1,666.74 7,282.8K
17:57 1,666.60 1,666.92 1,666.60 1,666.92 3,598.1K
17:58 1,667.07 1,667.07 1,666.38 1,666.38 3,859.5K
17:59 1,666.21 1,666.22 1,665.79 1,665.79 3,637.6K
18:00 1,666.63 1,667.04 1,666.63 1,667.04 11,727.4K
18:01 1,667.17 1,667.21 1,666.80 1,667.21 5,170.4K
18:02 1,666.91 1,667.18 1,666.90 1,667.07 3,736.8K
18:03 1,667.07 1,667.07 1,665.87 1,665.87 11,955.5K
18:04 1,665.91 1,665.91 1,664.98 1,665.55 8,178.3K
18:05 1,665.47 1,665.81 1,665.36 1,665.81 15,674.5K
18:06 1,665.28 1,665.69 1,664.78 1,664.78 6,353.6K
18:07 1,664.93 1,665.66 1,664.93 1,665.63 7,486.2K
18:08 1,665.25 1,665.48 1,665.18 1,665.39 7,368.4K
18:09 1,665.34 1,665.34 1,664.97 1,665.16 5,989.1K
18:10 1,664.95 1,664.95 1,664.76 1,664.88 4,524.7K
18:11 1,664.89 1,665.12 1,664.70 1,665.10 3,070.0K
18:12 1,664.87 1,664.90 1,664.70 1,664.84 3,215.9K
18:13 1,665.28 1,665.55 1,665.28 1,665.53 3,874.9K
18:14 1,665.79 1,666.00 1,665.41 1,665.41 8,228.1K
18:15 1,665.54 1,665.83 1,665.23 1,665.83 3,845.6K
18:16 1,665.82 1,665.82 1,665.10 1,665.16 3,782.3K
18:17 1,664.98 1,664.98 1,664.80 1,664.80 7,880.4K
18:18 1,664.93 1,665.16 1,664.81 1,664.81 6,433.8K
18:19 1,664.30 1,664.68 1,663.99 1,664.68 22,175.2K
18:20 1,664.71 1,664.88 1,664.31 1,664.75 4,429.8K
18:21 1,664.48 1,665.18 1,664.31 1,664.31 3,895.0K
18:22 1,664.24 1,665.01 1,664.24 1,664.35 4,068.5K
18:23 1,664.60 1,664.60 1,663.97 1,663.97 3,848.5K
18:24 1,663.88 1,664.18 1,663.88 1,664.03 1,819.4K
18:25 1,663.88 1,664.13 1,663.79 1,664.13 3,708.7K
18:26 1,663.84 1,664.14 1,663.51 1,663.51 3,531.2K
18:27 1,663.52 1,664.12 1,663.52 1,663.87 5,039.7K
18:28 1,663.84 1,664.02 1,663.77 1,663.99 1,075.1K
18:29 1,664.07 1,664.07 1,663.72 1,663.72 2,677.1K
18:30 1,663.85 1,664.33 1,663.63 1,664.33 5,900.0K
18:31 1,664.63 1,664.63 1,663.93 1,663.93 3,819.2K
18:32 1,664.01 1,664.41 1,664.01 1,664.40 2,013.5K
18:33 1,664.19 1,664.52 1,664.19 1,664.38 2,608.9K
18:34 1,664.42 1,664.67 1,664.42 1,664.67 1,106.3K
18:35 1,664.63 1,664.88 1,664.49 1,664.88 2,886.1K
18:36 1,664.88 1,665.29 1,664.75 1,665.29 1,855.0K
18:37 1,665.40 1,665.40 1,664.82 1,665.17 1,087.0K
18:38 1,664.78 1,664.84 1,664.78 1,664.84 7,734.0K
18:39 1,664.80 1,665.04 1,664.80 1,664.87 1,499.1K
18:40 1,665.36 1,665.36 1,665.36 1,665.36 451.3K
18:51 1,666.39 1,666.39 1,666.39 1,666.39 5,193.9K
23:49 1,666.39 1,666.39 1,666.39 1,666.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available