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 1,692.53 1,694.74 1,692.53 1,694.74 14,304.9K
09:51 1,696.66 1,697.45 1,696.66 1,697.06 2,114.6K
09:52 1,698.80 1,699.45 1,698.80 1,699.45 3,815.9K
09:53 1,699.53 1,699.94 1,699.20 1,699.20 4,993.2K
09:54 1,699.50 1,699.64 1,699.42 1,699.56 1,469.2K
09:55 1,699.77 1,700.19 1,699.63 1,700.19 2,162.7K
09:56 1,700.39 1,700.40 1,700.02 1,700.02 7,573.7K
09:57 1,699.86 1,700.48 1,699.86 1,700.48 1,933.2K
09:58 1,700.65 1,701.07 1,700.31 1,701.07 916.7K
09:59 1,701.04 1,701.13 1,700.53 1,701.13 6,236.3K
10:00 1,701.00 1,701.00 1,700.80 1,700.81 12,250.5K
10:01 1,701.43 1,701.88 1,701.43 1,701.79 5,371.9K
10:02 1,702.25 1,702.49 1,702.19 1,702.19 10,914.2K
10:03 1,701.99 1,702.93 1,701.99 1,702.65 26,360.0K
10:04 1,700.20 1,701.38 1,700.20 1,700.46 41,513.7K
10:05 1,700.98 1,700.98 1,700.17 1,700.17 27,001.2K
10:06 1,701.32 1,701.32 1,700.57 1,700.57 46,395.5K
10:07 1,700.50 1,700.50 1,699.64 1,699.64 21,475.1K
10:08 1,700.01 1,700.01 1,698.95 1,699.35 13,011.6K
10:09 1,699.17 1,699.38 1,699.07 1,699.38 5,615.5K
10:10 1,699.66 1,699.66 1,698.59 1,698.59 13,344.1K
10:11 1,698.91 1,699.00 1,697.37 1,697.37 16,842.5K
10:12 1,697.11 1,697.48 1,695.83 1,695.83 29,158.2K
10:13 1,695.66 1,695.66 1,694.53 1,694.53 14,798.7K
10:14 1,694.66 1,695.11 1,694.31 1,694.31 15,074.6K
10:15 1,693.98 1,693.98 1,692.22 1,692.22 43,277.3K
10:16 1,692.51 1,693.79 1,692.34 1,693.79 21,904.3K
10:17 1,693.92 1,693.92 1,693.45 1,693.53 18,150.2K
10:18 1,693.53 1,693.75 1,693.33 1,693.75 18,355.6K
10:19 1,693.68 1,693.87 1,693.68 1,693.84 8,788.2K
10:20 1,693.67 1,693.67 1,692.97 1,692.97 7,633.8K
10:21 1,692.81 1,692.90 1,692.61 1,692.61 6,214.0K
10:22 1,692.48 1,692.48 1,691.35 1,691.35 25,855.2K
10:23 1,691.14 1,692.24 1,691.14 1,692.24 22,476.4K
10:24 1,693.81 1,694.00 1,693.46 1,693.46 4,487.5K
10:25 1,693.27 1,694.16 1,693.18 1,694.16 7,575.1K
10:26 1,694.51 1,695.87 1,694.51 1,695.87 19,329.7K
10:27 1,696.14 1,696.41 1,696.14 1,696.41 11,321.5K
10:28 1,697.43 1,699.19 1,697.43 1,699.19 75,736.1K
10:29 1,699.51 1,700.18 1,699.51 1,700.18 28,057.7K
10:30 1,700.84 1,701.15 1,700.69 1,701.10 22,460.6K
10:31 1,701.23 1,702.46 1,701.23 1,702.42 25,500.1K
10:32 1,702.67 1,703.90 1,702.67 1,703.90 15,458.3K
10:33 1,704.34 1,705.37 1,704.34 1,705.37 40,938.1K
10:34 1,705.04 1,706.08 1,705.04 1,706.08 21,776.9K
10:35 1,705.88 1,705.88 1,705.14 1,705.14 31,432.9K
10:36 1,705.53 1,706.43 1,705.53 1,706.43 43,425.8K
10:37 1,706.92 1,706.92 1,706.57 1,706.57 27,043.6K
10:38 1,706.35 1,706.35 1,704.85 1,704.89 13,045.8K
10:39 1,705.24 1,705.31 1,704.62 1,705.31 20,527.5K
10:40 1,704.92 1,705.52 1,704.92 1,705.52 15,133.8K
10:41 1,705.66 1,705.66 1,704.08 1,704.08 16,053.7K
10:42 1,704.05 1,704.05 1,703.48 1,703.48 10,212.4K
10:43 1,703.69 1,704.59 1,703.69 1,704.32 21,000.3K
10:44 1,704.03 1,704.06 1,703.36 1,703.36 12,164.1K
10:45 1,702.94 1,703.12 1,702.43 1,702.78 23,562.2K
10:46 1,702.87 1,703.34 1,702.87 1,703.34 5,161.5K
10:47 1,703.67 1,703.95 1,703.64 1,703.70 11,076.2K
10:48 1,703.68 1,703.68 1,703.51 1,703.57 7,216.7K
10:49 1,703.68 1,704.47 1,703.68 1,704.47 10,527.6K
10:50 1,705.21 1,705.21 1,704.12 1,704.12 18,399.9K
10:51 1,704.30 1,704.30 1,703.60 1,703.60 6,882.0K
10:52 1,702.33 1,702.42 1,702.08 1,702.21 11,996.4K
10:53 1,702.08 1,702.08 1,701.92 1,701.92 8,528.1K
10:54 1,701.29 1,701.29 1,701.00 1,701.17 6,401.2K
10:55 1,701.28 1,701.71 1,701.28 1,701.64 5,896.3K
10:56 1,701.60 1,701.79 1,701.60 1,701.79 4,427.5K
10:57 1,701.66 1,702.38 1,701.66 1,702.38 5,314.2K
10:58 1,702.27 1,702.27 1,702.03 1,702.03 5,586.2K
10:59 1,702.31 1,702.31 1,701.30 1,701.30 6,443.9K
11:00 1,701.82 1,703.28 1,701.82 1,702.97 12,445.0K
11:01 1,702.90 1,703.20 1,702.90 1,703.09 16,060.7K
11:02 1,702.71 1,702.84 1,702.66 1,702.84 5,701.1K
11:03 1,702.83 1,704.35 1,702.83 1,704.35 12,145.7K
11:04 1,704.32 1,704.42 1,704.18 1,704.41 3,268.3K
11:05 1,704.17 1,704.65 1,704.09 1,704.65 5,115.4K
11:06 1,704.63 1,704.63 1,704.36 1,704.39 2,781.2K
11:07 1,704.26 1,705.26 1,704.26 1,705.26 5,156.1K
11:08 1,706.97 1,706.97 1,706.42 1,706.42 13,076.0K
11:09 1,706.21 1,706.42 1,706.16 1,706.42 9,286.2K
11:10 1,705.76 1,706.92 1,705.76 1,706.92 8,316.6K
11:11 1,706.86 1,707.53 1,706.86 1,707.53 7,203.3K
11:12 1,707.64 1,708.07 1,707.11 1,708.07 8,388.0K
11:13 1,708.28 1,708.28 1,707.58 1,708.01 6,196.6K
11:14 1,707.99 1,707.99 1,707.21 1,707.21 6,077.5K
11:15 1,707.59 1,707.59 1,707.41 1,707.53 2,706.7K
11:16 1,707.60 1,707.98 1,707.60 1,707.98 5,606.7K
11:17 1,708.31 1,708.31 1,707.99 1,708.01 3,283.8K
11:18 1,708.21 1,708.21 1,707.62 1,707.96 3,034.1K
11:19 1,708.23 1,708.23 1,707.60 1,707.60 5,123.2K
11:20 1,707.32 1,707.32 1,706.87 1,706.87 3,477.9K
11:21 1,706.88 1,706.88 1,706.45 1,706.60 3,093.6K
11:22 1,706.59 1,706.59 1,705.88 1,705.88 3,357.5K
11:23 1,705.95 1,705.95 1,704.97 1,704.97 9,623.1K
11:24 1,704.98 1,705.28 1,704.98 1,705.16 19,784.7K
11:25 1,704.88 1,704.88 1,704.62 1,704.82 2,715.8K
11:26 1,704.84 1,704.84 1,703.92 1,704.01 5,967.2K
11:27 1,703.74 1,703.74 1,703.00 1,703.00 8,556.5K
11:28 1,702.59 1,702.59 1,701.95 1,702.01 19,982.2K
11:29 1,701.67 1,701.67 1,701.45 1,701.45 4,142.1K
11:30 1,701.65 1,701.87 1,701.51 1,701.51 2,396.0K
11:31 1,701.11 1,701.27 1,700.75 1,700.80 11,495.3K
11:32 1,700.86 1,700.86 1,700.58 1,700.58 6,224.6K
11:33 1,700.63 1,700.93 1,700.63 1,700.93 3,558.9K
11:34 1,700.75 1,702.53 1,700.75 1,702.53 11,060.8K
11:35 1,702.81 1,703.66 1,702.81 1,703.30 12,395.8K
11:36 1,703.40 1,703.56 1,703.08 1,703.08 3,050.1K
11:37 1,702.98 1,703.42 1,702.98 1,703.39 5,720.5K
11:38 1,703.54 1,703.64 1,703.06 1,703.64 9,651.4K
11:39 1,703.40 1,703.95 1,703.40 1,703.95 1,685.2K
11:40 1,704.40 1,704.40 1,704.21 1,704.21 3,585.9K
11:41 1,704.44 1,704.61 1,704.34 1,704.61 10,315.9K
11:42 1,704.67 1,705.06 1,704.67 1,704.98 3,812.3K
11:43 1,705.09 1,705.36 1,705.05 1,705.05 8,499.8K
11:44 1,704.74 1,705.58 1,704.74 1,705.58 3,866.0K
11:45 1,705.70 1,706.20 1,705.70 1,706.20 3,214.7K
11:46 1,706.45 1,706.74 1,706.31 1,706.61 8,543.7K
11:47 1,706.68 1,706.68 1,706.29 1,706.29 1,665.0K
11:48 1,706.02 1,706.81 1,706.02 1,706.81 5,138.4K
11:49 1,707.22 1,708.07 1,707.22 1,708.07 14,571.3K
11:50 1,708.12 1,708.12 1,707.20 1,707.20 8,802.3K
11:51 1,707.25 1,707.79 1,707.25 1,707.43 10,364.1K
11:52 1,707.90 1,707.90 1,707.55 1,707.55 5,738.7K
11:53 1,707.51 1,707.68 1,707.46 1,707.68 10,486.2K
11:54 1,707.23 1,707.74 1,707.23 1,707.74 6,603.8K
11:55 1,707.96 1,707.96 1,707.71 1,707.71 2,718.8K
11:56 1,707.66 1,708.29 1,707.66 1,707.71 6,634.8K
11:57 1,707.83 1,707.83 1,707.54 1,707.72 5,609.3K
11:58 1,707.49 1,707.56 1,707.43 1,707.43 4,471.9K
11:59 1,707.52 1,707.58 1,707.39 1,707.56 1,981.0K
12:00 1,707.22 1,707.22 1,706.81 1,707.18 2,082.0K
12:01 1,707.49 1,707.49 1,706.55 1,706.55 9,972.3K
12:02 1,706.26 1,706.42 1,706.26 1,706.37 3,406.3K
12:03 1,706.79 1,707.03 1,706.79 1,707.03 3,415.8K
12:04 1,707.06 1,707.06 1,706.43 1,706.43 5,857.3K
12:05 1,705.89 1,706.48 1,705.89 1,706.34 3,178.7K
12:06 1,707.05 1,707.05 1,706.78 1,706.92 2,002.8K
12:07 1,706.87 1,707.17 1,706.86 1,706.86 2,991.5K
12:08 1,706.46 1,706.46 1,706.30 1,706.30 2,872.7K
12:09 1,705.78 1,706.33 1,705.59 1,705.59 12,179.0K
12:10 1,705.79 1,706.11 1,705.79 1,706.05 4,093.0K
12:11 1,705.90 1,706.32 1,705.90 1,706.32 6,948.1K
12:12 1,706.10 1,706.10 1,705.57 1,705.72 6,733.4K
12:13 1,705.45 1,705.45 1,705.08 1,705.08 1,331.2K
12:14 1,705.50 1,705.53 1,705.36 1,705.53 3,245.5K
12:15 1,705.27 1,705.27 1,704.49 1,704.49 11,357.5K
12:16 1,704.59 1,704.59 1,704.13 1,704.13 4,880.0K
12:17 1,703.96 1,704.03 1,703.85 1,703.85 6,044.0K
12:18 1,704.08 1,704.37 1,704.08 1,704.27 4,853.3K
12:19 1,704.13 1,704.13 1,703.91 1,704.04 5,072.0K
12:20 1,703.90 1,704.22 1,703.90 1,704.22 2,888.7K
12:21 1,703.99 1,703.99 1,703.88 1,703.98 2,453.2K
12:22 1,704.00 1,704.08 1,703.68 1,704.08 4,330.0K
12:23 1,703.57 1,703.57 1,702.29 1,702.33 9,626.3K
12:24 1,702.49 1,702.49 1,702.41 1,702.45 3,670.1K
12:25 1,702.59 1,702.72 1,702.53 1,702.72 10,014.2K
12:26 1,702.79 1,702.79 1,702.04 1,702.15 2,225.8K
12:27 1,702.30 1,702.30 1,701.59 1,701.65 14,762.5K
12:28 1,701.33 1,701.90 1,701.33 1,701.90 4,161.1K
12:29 1,702.00 1,702.32 1,702.00 1,702.21 4,574.6K
12:30 1,702.94 1,702.94 1,702.00 1,702.22 6,288.4K
12:31 1,702.31 1,702.31 1,701.80 1,701.80 2,975.9K
12:32 1,701.85 1,702.05 1,701.72 1,702.05 4,069.2K
12:33 1,701.44 1,701.77 1,701.44 1,701.77 3,791.3K
12:34 1,701.76 1,701.76 1,701.47 1,701.54 5,373.4K
12:35 1,701.64 1,701.74 1,701.64 1,701.65 3,422.1K
12:36 1,701.39 1,701.83 1,701.39 1,701.55 2,680.6K
12:37 1,701.91 1,702.35 1,701.91 1,702.15 7,236.1K
12:38 1,702.52 1,702.63 1,702.21 1,702.63 3,666.7K
12:39 1,702.44 1,702.59 1,702.31 1,702.31 5,459.6K
12:40 1,702.30 1,702.53 1,702.30 1,702.30 2,604.3K
12:41 1,701.88 1,702.15 1,701.78 1,702.15 1,571.2K
12:42 1,701.84 1,701.93 1,701.82 1,701.92 2,514.3K
12:43 1,701.78 1,701.78 1,700.72 1,700.72 3,178.3K
12:44 1,700.78 1,700.78 1,700.27 1,700.66 5,255.0K
12:45 1,700.87 1,700.87 1,700.32 1,700.32 3,360.8K
12:46 1,700.65 1,700.65 1,700.41 1,700.41 2,465.8K
12:47 1,700.05 1,700.05 1,699.66 1,699.66 14,498.8K
12:48 1,699.81 1,700.33 1,699.81 1,699.97 3,965.6K
12:49 1,699.71 1,699.99 1,699.71 1,699.96 3,060.1K
12:50 1,699.94 1,700.52 1,699.90 1,700.52 5,056.5K
12:51 1,700.68 1,700.98 1,700.68 1,700.96 2,922.0K
12:52 1,700.88 1,700.88 1,700.76 1,700.82 3,214.1K
12:53 1,700.94 1,701.12 1,700.88 1,701.12 2,876.2K
12:54 1,701.34 1,701.45 1,701.31 1,701.45 4,627.9K
12:55 1,701.59 1,702.16 1,700.92 1,700.92 4,595.6K
12:56 1,700.97 1,701.65 1,700.97 1,701.42 10,593.2K
12:57 1,701.50 1,701.63 1,701.21 1,701.21 1,871.8K
12:58 1,701.21 1,701.37 1,701.18 1,701.37 874.0K
12:59 1,701.58 1,701.76 1,701.50 1,701.50 2,981.4K
13:00 1,701.11 1,701.42 1,701.11 1,701.27 6,736.3K
13:01 1,698.91 1,699.56 1,698.91 1,698.99 58,254.7K
13:02 1,698.35 1,698.42 1,697.98 1,697.98 9,380.7K
13:03 1,696.96 1,697.41 1,696.96 1,697.41 33,006.5K
13:04 1,697.74 1,697.74 1,697.08 1,697.08 8,137.7K
13:05 1,697.14 1,697.52 1,697.14 1,697.45 4,438.1K
13:06 1,697.15 1,697.15 1,696.49 1,696.49 5,629.7K
13:07 1,696.11 1,696.38 1,696.07 1,696.38 7,108.4K
13:08 1,696.54 1,696.91 1,696.54 1,696.81 18,453.8K
13:09 1,697.07 1,697.20 1,696.66 1,696.66 13,855.0K
13:10 1,696.85 1,696.85 1,695.64 1,695.64 13,641.6K
13:11 1,695.69 1,695.69 1,695.34 1,695.61 5,776.8K
13:12 1,695.21 1,695.68 1,695.21 1,695.68 2,902.6K
13:13 1,695.73 1,696.26 1,695.53 1,695.53 6,704.3K
13:14 1,695.93 1,696.01 1,695.87 1,695.88 4,317.6K
13:15 1,696.36 1,696.70 1,696.36 1,696.58 4,044.9K
13:16 1,696.78 1,696.78 1,696.43 1,696.65 1,752.9K
13:17 1,696.49 1,696.73 1,696.28 1,696.73 4,697.9K
13:18 1,696.80 1,696.95 1,696.69 1,696.69 2,863.0K
13:19 1,696.85 1,697.61 1,696.85 1,697.61 856.8K
13:20 1,697.31 1,697.88 1,697.31 1,697.88 8,596.5K
13:21 1,698.04 1,698.49 1,697.88 1,697.88 3,541.0K
13:22 1,698.17 1,698.20 1,698.12 1,698.20 1,926.1K
13:23 1,698.14 1,698.40 1,697.91 1,698.02 1,307.5K
13:24 1,697.83 1,698.69 1,697.83 1,698.69 11,825.3K
13:25 1,698.59 1,698.77 1,698.59 1,698.64 6,258.9K
13:26 1,699.11 1,699.42 1,699.11 1,699.14 8,804.5K
13:27 1,699.56 1,699.73 1,699.56 1,699.71 6,149.4K
13:28 1,700.16 1,700.25 1,700.16 1,700.25 2,108.7K
13:29 1,700.22 1,700.32 1,700.16 1,700.16 2,628.8K
13:30 1,700.21 1,700.34 1,700.21 1,700.34 2,391.9K
13:31 1,700.38 1,700.38 1,699.67 1,700.11 1,477.8K
13:32 1,700.21 1,700.37 1,700.14 1,700.37 2,401.3K
13:33 1,700.37 1,700.64 1,700.37 1,700.64 5,660.6K
13:34 1,700.57 1,700.57 1,700.25 1,700.25 7,394.5K
13:35 1,700.06 1,700.70 1,700.06 1,700.49 7,162.1K
13:36 1,700.55 1,700.81 1,700.38 1,700.38 2,362.7K
13:37 1,699.90 1,700.29 1,699.90 1,700.29 2,798.6K
13:38 1,700.29 1,700.71 1,700.29 1,700.71 2,499.7K
13:39 1,700.52 1,701.37 1,700.52 1,701.37 6,601.2K
13:40 1,701.38 1,701.65 1,701.38 1,701.60 3,108.6K
13:41 1,701.21 1,701.26 1,701.14 1,701.25 1,950.0K
13:42 1,701.33 1,701.33 1,701.16 1,701.16 3,295.6K
13:43 1,701.24 1,701.24 1,700.70 1,700.85 2,948.8K
13:44 1,700.85 1,701.14 1,700.85 1,701.12 3,485.8K
13:45 1,700.96 1,700.96 1,700.61 1,700.61 7,269.2K
13:46 1,701.02 1,701.02 1,700.37 1,700.37 5,574.1K
13:47 1,700.32 1,700.32 1,699.91 1,699.91 4,278.1K
13:48 1,699.65 1,699.79 1,699.53 1,699.79 1,737.6K
13:49 1,699.58 1,699.69 1,699.51 1,699.59 773.2K
13:50 1,699.46 1,699.63 1,699.33 1,699.63 6,186.8K
13:51 1,699.67 1,699.80 1,699.48 1,699.48 5,662.5K
13:52 1,700.09 1,700.09 1,699.59 1,699.59 4,972.3K
13:53 1,699.96 1,700.30 1,699.96 1,700.16 2,646.9K
13:54 1,700.12 1,700.14 1,699.89 1,699.89 2,085.1K
13:55 1,699.80 1,700.09 1,699.80 1,699.86 3,417.6K
13:56 1,699.86 1,700.06 1,699.86 1,700.06 2,420.3K
13:57 1,700.29 1,700.70 1,700.29 1,700.70 2,646.2K
13:58 1,700.58 1,700.65 1,700.33 1,700.65 1,590.8K
13:59 1,700.29 1,700.29 1,699.75 1,700.05 3,068.8K
14:00 1,700.09 1,700.35 1,700.08 1,700.08 1,389.2K
14:01 1,699.93 1,700.50 1,699.93 1,700.50 1,335.2K
14:02 1,700.50 1,700.95 1,700.50 1,700.62 1,213.2K
14:03 1,700.64 1,700.69 1,700.64 1,700.66 1,682.8K
14:04 1,700.46 1,700.61 1,700.30 1,700.61 984.4K
14:05 1,700.43 1,700.76 1,700.36 1,700.76 4,098.5K
14:06 1,700.65 1,700.94 1,700.65 1,700.94 1,161.7K
14:07 1,700.66 1,701.26 1,700.66 1,701.12 1,786.9K
14:08 1,701.14 1,701.33 1,701.03 1,701.03 3,991.5K
14:09 1,701.20 1,701.49 1,700.93 1,701.49 668.7K
14:10 1,701.52 1,701.73 1,701.52 1,701.62 2,488.0K
14:11 1,701.59 1,701.59 1,701.18 1,701.54 4,169.3K
14:12 1,701.40 1,701.54 1,701.20 1,701.20 1,021.7K
14:13 1,701.29 1,701.46 1,701.25 1,701.46 1,795.5K
14:14 1,701.45 1,701.45 1,701.03 1,701.03 4,718.4K
14:15 1,701.26 1,701.67 1,701.26 1,701.67 906.9K
14:16 1,701.67 1,701.67 1,701.27 1,701.27 2,494.9K
14:17 1,701.29 1,701.82 1,701.29 1,701.41 1,252.3K
14:18 1,701.53 1,701.78 1,701.51 1,701.78 1,023.2K
14:19 1,701.84 1,701.84 1,701.50 1,701.55 7,647.8K
14:20 1,701.65 1,702.04 1,701.65 1,702.04 565.4K
14:21 1,701.89 1,702.38 1,701.89 1,702.38 1,628.6K
14:22 1,702.62 1,702.73 1,702.14 1,702.73 3,140.6K
14:23 1,702.86 1,703.59 1,702.86 1,703.59 14,818.6K
14:24 1,703.87 1,703.87 1,703.31 1,703.31 10,775.8K
14:25 1,703.63 1,703.77 1,703.57 1,703.77 2,452.5K
14:26 1,703.93 1,704.64 1,703.93 1,704.64 9,438.4K
14:27 1,704.40 1,704.49 1,704.26 1,704.45 3,519.1K
14:28 1,704.38 1,704.38 1,703.70 1,704.08 10,533.8K
14:29 1,703.94 1,703.94 1,703.54 1,703.54 3,711.5K
14:30 1,703.35 1,703.80 1,703.35 1,703.80 3,424.1K
14:31 1,703.69 1,704.22 1,703.50 1,704.22 3,112.2K
14:32 1,704.35 1,705.31 1,704.35 1,705.31 12,371.1K
14:33 1,705.13 1,705.17 1,704.93 1,704.93 3,669.4K
14:34 1,705.19 1,705.23 1,704.83 1,704.83 2,698.2K
14:35 1,704.79 1,705.06 1,704.64 1,704.64 4,305.7K
14:36 1,704.79 1,704.89 1,704.70 1,704.89 1,270.8K
14:37 1,705.10 1,705.10 1,704.80 1,704.80 10,024.4K
14:38 1,704.72 1,704.85 1,704.70 1,704.72 1,331.0K
14:39 1,704.62 1,704.62 1,703.80 1,703.80 3,639.6K
14:40 1,703.53 1,703.73 1,703.44 1,703.44 3,474.5K
14:41 1,703.07 1,703.29 1,702.85 1,702.85 2,661.4K
14:42 1,702.87 1,703.23 1,702.83 1,702.83 1,582.6K
14:43 1,702.65 1,702.65 1,701.50 1,701.70 17,414.1K
14:44 1,701.97 1,703.44 1,701.81 1,703.44 6,665.4K
14:45 1,703.43 1,703.54 1,703.35 1,703.38 6,072.8K
14:46 1,703.62 1,703.75 1,703.62 1,703.65 6,808.6K
14:47 1,703.20 1,703.48 1,703.13 1,703.48 1,331.2K
14:48 1,703.49 1,703.88 1,703.49 1,703.88 1,684.0K
14:49 1,703.72 1,704.10 1,703.71 1,704.10 1,332.6K
14:50 1,703.98 1,704.12 1,703.76 1,703.76 659.6K
14:51 1,703.57 1,704.10 1,703.57 1,704.10 2,640.6K
14:52 1,703.70 1,703.83 1,703.27 1,703.27 6,148.6K
14:53 1,703.56 1,703.56 1,703.48 1,703.50 1,537.1K
14:54 1,703.69 1,703.69 1,703.07 1,703.07 1,542.6K
14:55 1,703.15 1,703.36 1,703.15 1,703.36 1,167.7K
14:56 1,703.49 1,703.92 1,703.49 1,703.58 1,270.0K
14:57 1,703.41 1,703.53 1,703.22 1,703.22 1,118.0K
14:58 1,703.04 1,703.69 1,703.04 1,703.59 3,296.9K
14:59 1,703.45 1,703.45 1,702.76 1,702.76 3,935.3K
15:00 1,702.81 1,703.14 1,702.81 1,703.14 7,181.4K
15:01 1,703.22 1,703.70 1,703.16 1,703.70 2,221.3K
15:02 1,703.41 1,703.41 1,703.05 1,703.10 5,361.5K
15:03 1,703.23 1,703.23 1,703.01 1,703.01 2,128.5K
15:04 1,703.11 1,703.57 1,703.11 1,703.57 1,206.5K
15:05 1,703.70 1,703.74 1,703.32 1,703.34 2,727.1K
15:06 1,702.98 1,703.71 1,702.98 1,703.71 2,126.9K
15:07 1,703.82 1,704.42 1,703.82 1,704.42 7,094.0K
15:08 1,704.35 1,704.54 1,704.35 1,704.54 1,429.8K
15:09 1,704.73 1,704.73 1,704.51 1,704.54 1,921.9K
15:10 1,705.06 1,705.06 1,704.61 1,704.62 13,417.6K
15:11 1,704.37 1,704.52 1,704.30 1,704.52 1,757.4K
15:12 1,704.43 1,704.46 1,704.14 1,704.14 3,920.9K
15:13 1,703.93 1,703.93 1,703.85 1,703.85 1,525.7K
15:14 1,703.93 1,703.93 1,703.19 1,703.19 1,473.2K
15:15 1,703.38 1,703.53 1,703.35 1,703.45 1,133.8K
15:16 1,703.24 1,703.84 1,703.24 1,703.84 3,157.8K
15:17 1,703.66 1,703.81 1,703.38 1,703.38 1,741.6K
15:18 1,703.78 1,703.78 1,703.54 1,703.78 1,740.4K
15:19 1,703.87 1,704.15 1,703.87 1,704.15 1,612.7K
15:20 1,704.09 1,704.24 1,704.05 1,704.23 1,064.0K
15:21 1,704.11 1,704.37 1,704.11 1,704.21 1,524.9K
15:22 1,704.05 1,704.38 1,703.97 1,704.38 1,589.5K
15:23 1,704.27 1,704.27 1,704.15 1,704.22 854.4K
15:24 1,704.29 1,704.56 1,704.29 1,704.51 1,572.6K
15:25 1,704.46 1,704.47 1,704.34 1,704.34 700.2K
15:26 1,704.38 1,704.38 1,704.26 1,704.29 782.4K
15:27 1,704.47 1,704.55 1,704.09 1,704.33 7,031.9K
15:28 1,704.39 1,704.39 1,703.62 1,703.67 13,415.0K
15:29 1,703.42 1,703.87 1,703.42 1,703.79 3,749.0K
15:30 1,703.52 1,703.97 1,703.52 1,703.86 7,790.2K
15:31 1,703.79 1,704.32 1,703.79 1,704.30 18,039.5K
15:32 1,704.44 1,704.46 1,704.01 1,704.01 929.0K
15:33 1,704.14 1,704.14 1,703.94 1,704.01 1,181.4K
15:34 1,703.98 1,704.12 1,703.85 1,704.01 761.6K
15:35 1,704.32 1,704.41 1,704.24 1,704.41 1,432.7K
15:36 1,704.34 1,704.34 1,703.22 1,703.22 11,096.4K
15:37 1,703.30 1,703.58 1,703.30 1,703.32 760.1K
15:38 1,703.39 1,703.39 1,702.93 1,703.23 2,469.5K
15:39 1,703.00 1,703.13 1,702.52 1,702.52 11,234.7K
15:40 1,701.88 1,702.20 1,701.83 1,702.20 5,184.5K
15:41 1,701.98 1,702.45 1,701.98 1,702.45 7,679.4K
15:42 1,702.49 1,702.72 1,702.11 1,702.72 3,956.2K
15:43 1,702.92 1,702.92 1,702.48 1,702.64 2,777.0K
15:44 1,702.63 1,702.67 1,702.59 1,702.60 708.6K
15:45 1,702.58 1,702.63 1,701.84 1,702.63 7,007.8K
15:46 1,702.65 1,702.65 1,702.41 1,702.61 1,701.5K
15:47 1,702.58 1,702.58 1,702.14 1,702.14 4,876.0K
15:48 1,702.57 1,702.57 1,702.14 1,702.41 877.2K
15:49 1,702.40 1,702.40 1,702.04 1,702.35 1,470.7K
15:50 1,702.49 1,702.53 1,702.33 1,702.52 1,841.2K
15:51 1,702.60 1,702.60 1,702.53 1,702.58 892.5K
15:52 1,702.54 1,702.58 1,702.42 1,702.45 820.9K
15:53 1,702.32 1,702.34 1,702.01 1,702.01 12,009.1K
15:54 1,702.21 1,702.42 1,702.16 1,702.16 3,971.3K
15:55 1,702.06 1,702.24 1,701.98 1,701.98 2,045.3K
15:56 1,701.71 1,701.72 1,701.34 1,701.34 4,994.2K
15:57 1,701.59 1,701.72 1,701.45 1,701.72 1,562.3K
15:58 1,701.96 1,702.50 1,701.96 1,702.50 3,657.0K
15:59 1,702.51 1,702.54 1,702.18 1,702.18 3,433.7K
16:00 1,702.15 1,702.35 1,702.15 1,702.15 4,871.8K
16:01 1,702.08 1,702.17 1,700.96 1,700.96 5,921.2K
16:02 1,700.55 1,700.88 1,700.38 1,700.88 6,633.7K
16:03 1,700.64 1,700.64 1,700.35 1,700.35 8,548.2K
16:04 1,700.34 1,700.34 1,700.07 1,700.07 3,134.9K
16:05 1,700.34 1,700.34 1,699.93 1,700.21 7,625.6K
16:06 1,700.70 1,701.24 1,700.70 1,701.24 8,658.4K
16:07 1,701.38 1,701.38 1,701.03 1,701.31 3,416.3K
16:08 1,701.00 1,701.39 1,701.00 1,701.30 3,173.3K
16:09 1,701.24 1,701.30 1,701.01 1,701.30 609.5K
16:10 1,701.65 1,702.04 1,701.65 1,702.04 1,041.0K
16:11 1,701.86 1,702.42 1,701.86 1,702.42 1,718.8K
16:12 1,701.80 1,701.91 1,701.78 1,701.91 2,757.3K
16:13 1,701.98 1,702.26 1,701.68 1,702.26 4,921.1K
16:14 1,702.87 1,702.90 1,702.62 1,702.62 4,092.5K
16:15 1,702.43 1,702.87 1,702.43 1,702.85 2,093.0K
16:16 1,702.99 1,702.99 1,702.71 1,702.71 10,493.7K
16:17 1,702.68 1,702.87 1,702.46 1,702.85 8,325.8K
16:18 1,702.39 1,702.39 1,702.05 1,702.26 3,154.3K
16:19 1,702.79 1,702.79 1,702.24 1,702.52 1,919.1K
16:20 1,702.52 1,702.55 1,702.06 1,702.55 8,238.6K
16:21 1,702.70 1,702.70 1,702.45 1,702.45 2,346.0K
16:22 1,702.45 1,702.45 1,702.08 1,702.08 3,618.8K
16:23 1,701.74 1,701.74 1,701.04 1,701.04 9,227.1K
16:24 1,701.18 1,701.18 1,700.70 1,700.70 4,062.7K
16:25 1,700.86 1,700.86 1,700.35 1,700.35 9,484.1K
16:26 1,700.43 1,700.44 1,700.36 1,700.41 2,500.5K
16:27 1,700.48 1,700.48 1,700.14 1,700.46 13,828.3K
16:28 1,700.51 1,700.67 1,700.27 1,700.63 8,602.0K
16:29 1,700.97 1,700.97 1,700.57 1,700.57 759.3K
16:30 1,700.85 1,701.45 1,700.85 1,701.45 6,152.4K
16:31 1,701.21 1,701.36 1,701.21 1,701.36 4,616.9K
16:32 1,701.11 1,701.13 1,701.11 1,701.13 1,201.2K
16:33 1,700.48 1,700.51 1,700.10 1,700.10 5,612.3K
16:34 1,700.08 1,700.19 1,699.93 1,699.93 3,365.1K
16:35 1,700.06 1,700.32 1,700.06 1,700.32 939.4K
16:36 1,700.26 1,700.75 1,700.26 1,700.28 2,589.8K
16:37 1,700.30 1,700.74 1,700.30 1,700.54 2,131.9K
16:38 1,700.39 1,700.51 1,700.19 1,700.51 2,165.4K
16:39 1,700.45 1,700.89 1,700.45 1,700.89 1,224.2K
16:40 1,700.97 1,701.01 1,700.34 1,700.34 1,344.4K
16:41 1,700.62 1,700.62 1,700.03 1,700.47 3,273.6K
16:42 1,700.30 1,700.30 1,700.08 1,700.08 1,959.0K
16:43 1,700.35 1,700.39 1,700.27 1,700.39 1,687.9K
16:44 1,700.68 1,700.68 1,700.52 1,700.52 2,459.6K
16:45 1,701.02 1,701.96 1,701.02 1,701.96 4,160.6K
16:46 1,702.03 1,702.61 1,702.03 1,702.61 3,784.2K
16:47 1,702.26 1,702.59 1,702.26 1,702.29 2,750.5K
16:48 1,702.24 1,702.32 1,702.09 1,702.32 1,910.7K
16:49 1,702.24 1,702.46 1,702.01 1,702.10 4,379.5K
16:50 1,702.00 1,702.48 1,702.00 1,702.48 1,664.7K
16:51 1,702.53 1,702.53 1,702.46 1,702.53 871.7K
16:52 1,702.10 1,702.39 1,702.04 1,702.04 4,849.5K
16:53 1,702.13 1,702.37 1,702.13 1,702.36 1,827.4K
16:54 1,702.50 1,703.16 1,702.50 1,703.16 2,479.7K
16:55 1,703.30 1,703.95 1,703.30 1,703.95 5,199.7K
16:56 1,703.94 1,704.26 1,703.94 1,704.26 4,060.0K
16:57 1,704.29 1,704.29 1,704.09 1,704.09 1,373.2K
16:58 1,703.81 1,704.17 1,703.81 1,703.96 2,239.9K
16:59 1,703.98 1,704.10 1,703.78 1,703.80 1,094.9K
17:00 1,703.74 1,703.74 1,703.48 1,703.48 1,519.4K
17:01 1,703.67 1,704.07 1,703.67 1,703.82 2,842.8K
17:02 1,704.02 1,704.19 1,703.75 1,704.19 4,717.5K
17:03 1,703.91 1,703.91 1,703.13 1,703.13 3,815.0K
17:04 1,703.24 1,703.24 1,703.08 1,703.08 593.2K
17:05 1,703.16 1,703.66 1,702.87 1,702.87 3,126.5K
17:06 1,702.91 1,703.25 1,702.89 1,703.25 2,051.4K
17:07 1,703.23 1,703.46 1,703.12 1,703.46 1,018.0K
17:08 1,703.40 1,703.42 1,703.03 1,703.33 3,873.2K
17:09 1,703.42 1,703.56 1,703.28 1,703.47 2,680.9K
17:10 1,703.32 1,703.55 1,703.32 1,703.55 881.3K
17:11 1,703.95 1,704.48 1,703.95 1,704.45 6,884.3K
17:12 1,704.19 1,704.61 1,704.19 1,704.61 7,486.0K
17:13 1,704.92 1,705.35 1,704.50 1,705.35 3,716.6K
17:14 1,705.49 1,705.59 1,705.09 1,705.16 6,083.6K
17:15 1,704.98 1,705.55 1,704.98 1,705.55 1,277.9K
17:16 1,705.53 1,705.58 1,705.11 1,705.58 6,184.3K
17:17 1,705.35 1,705.56 1,705.35 1,705.53 2,644.8K
17:18 1,705.52 1,705.89 1,705.52 1,705.81 5,933.0K
17:19 1,705.49 1,705.87 1,705.49 1,705.87 3,383.9K
17:20 1,705.92 1,705.96 1,705.65 1,705.96 2,314.1K
17:21 1,706.04 1,706.09 1,705.85 1,706.08 3,655.3K
17:22 1,706.05 1,706.43 1,706.05 1,706.08 5,278.6K
17:23 1,706.27 1,706.27 1,705.85 1,705.85 6,060.0K
17:24 1,705.69 1,705.99 1,705.69 1,705.99 1,935.9K
17:25 1,705.58 1,706.19 1,705.58 1,706.04 5,250.4K
17:26 1,706.21 1,706.27 1,705.69 1,705.69 2,316.3K
17:27 1,705.89 1,705.89 1,705.38 1,705.38 3,041.2K
17:28 1,705.50 1,705.50 1,705.23 1,705.23 1,593.3K
17:29 1,705.29 1,705.50 1,704.89 1,705.50 5,990.6K
17:30 1,705.59 1,705.72 1,705.28 1,705.28 5,427.6K
17:31 1,705.41 1,705.61 1,705.38 1,705.61 960.9K
17:32 1,705.63 1,705.63 1,704.41 1,704.57 4,733.0K
17:33 1,704.76 1,705.04 1,704.76 1,704.99 978.0K
17:34 1,705.03 1,705.05 1,704.90 1,704.90 653.8K
17:35 1,704.99 1,705.25 1,704.99 1,705.21 775.8K
17:36 1,705.12 1,705.12 1,704.58 1,704.58 1,124.5K
17:37 1,704.71 1,704.99 1,704.55 1,704.55 821.2K
17:38 1,704.46 1,704.77 1,704.46 1,704.67 1,351.9K
17:39 1,704.58 1,704.61 1,704.47 1,704.61 1,103.3K
17:40 1,704.51 1,704.51 1,704.31 1,704.31 3,285.9K
17:41 1,703.73 1,704.21 1,703.73 1,704.21 3,992.8K
17:42 1,703.91 1,704.17 1,703.91 1,704.08 3,249.4K
17:43 1,704.06 1,704.10 1,703.85 1,704.00 668.0K
17:44 1,703.86 1,703.86 1,703.34 1,703.34 1,768.4K
17:45 1,703.18 1,703.68 1,703.18 1,703.61 2,005.6K
17:46 1,703.76 1,703.77 1,703.62 1,703.77 1,581.4K
17:47 1,703.67 1,704.02 1,703.65 1,704.02 1,004.7K
17:48 1,703.64 1,703.78 1,703.47 1,703.60 1,382.5K
17:49 1,703.24 1,703.29 1,703.23 1,703.23 4,672.8K
17:50 1,703.29 1,703.49 1,703.15 1,703.29 3,007.4K
17:51 1,703.60 1,703.91 1,703.54 1,703.91 7,238.6K
17:52 1,703.64 1,703.69 1,703.62 1,703.69 3,038.1K
17:53 1,703.14 1,703.47 1,703.14 1,703.47 2,027.1K
17:54 1,703.80 1,703.80 1,703.72 1,703.77 6,944.4K
17:55 1,703.93 1,704.46 1,703.93 1,704.44 1,442.7K
17:56 1,704.52 1,706.05 1,704.52 1,706.05 16,241.5K
17:57 1,706.28 1,706.62 1,706.28 1,706.62 5,638.5K
17:58 1,706.64 1,707.80 1,706.64 1,707.77 20,379.3K
17:59 1,707.90 1,707.90 1,707.37 1,707.59 9,526.8K
18:00 1,706.94 1,706.94 1,706.46 1,706.46 4,751.0K
18:01 1,706.72 1,706.72 1,706.44 1,706.44 3,377.7K
18:02 1,706.05 1,706.05 1,705.68 1,705.75 5,373.3K
18:03 1,705.76 1,705.96 1,705.35 1,705.35 1,181.0K
18:04 1,705.34 1,705.81 1,705.34 1,705.81 2,625.9K
18:05 1,705.75 1,705.85 1,705.69 1,705.85 2,686.7K
18:06 1,705.67 1,706.06 1,705.61 1,706.06 3,066.2K
18:07 1,706.12 1,706.51 1,706.12 1,706.37 3,434.8K
18:08 1,706.06 1,706.10 1,705.99 1,706.10 1,070.8K
18:09 1,705.49 1,705.49 1,705.22 1,705.35 8,494.6K
18:10 1,705.24 1,705.49 1,705.24 1,705.29 1,728.5K
18:11 1,705.50 1,705.50 1,705.10 1,705.10 2,931.7K
18:12 1,704.60 1,704.89 1,704.60 1,704.64 4,216.4K
18:13 1,704.46 1,704.67 1,704.46 1,704.67 1,148.4K
18:14 1,704.86 1,705.32 1,704.57 1,705.32 7,637.9K
18:15 1,705.47 1,705.82 1,705.42 1,705.82 4,091.4K
18:16 1,705.54 1,705.54 1,705.22 1,705.45 3,165.4K
18:17 1,705.25 1,705.41 1,705.14 1,705.41 3,760.4K
18:18 1,705.25 1,705.92 1,705.25 1,705.92 6,681.2K
18:19 1,705.62 1,705.62 1,705.20 1,705.32 2,004.5K
18:20 1,705.60 1,705.78 1,705.54 1,705.54 1,661.3K
18:21 1,705.39 1,705.46 1,705.15 1,705.20 5,544.2K
18:22 1,705.55 1,705.55 1,704.61 1,705.08 2,747.6K
18:23 1,704.76 1,705.25 1,704.76 1,705.17 2,954.4K
18:24 1,705.39 1,705.39 1,704.62 1,704.62 2,518.6K
18:25 1,704.73 1,705.53 1,704.73 1,705.53 2,068.1K
18:26 1,705.26 1,705.92 1,705.26 1,705.92 839.6K
18:27 1,705.88 1,706.01 1,705.84 1,705.84 865.4K
18:28 1,705.81 1,706.32 1,705.81 1,706.23 4,229.5K
18:29 1,706.62 1,706.76 1,706.62 1,706.68 2,090.7K
18:30 1,706.17 1,706.22 1,706.00 1,706.22 5,145.0K
18:31 1,706.27 1,706.56 1,706.24 1,706.28 4,654.7K
18:32 1,706.32 1,706.32 1,706.20 1,706.30 1,711.8K
18:33 1,706.24 1,706.51 1,706.09 1,706.51 6,153.1K
18:34 1,706.02 1,706.02 1,704.94 1,704.94 4,884.4K
18:35 1,703.17 1,703.17 1,700.17 1,700.17 43,417.5K
18:36 1,699.28 1,699.28 1,695.75 1,696.24 87,554.5K
18:37 1,696.89 1,697.43 1,696.77 1,696.77 34,143.6K
18:38 1,697.32 1,698.35 1,697.32 1,698.23 19,119.6K
18:39 1,699.05 1,699.65 1,698.37 1,698.37 31,603.4K
18:40 1,697.72 1,697.72 1,697.72 1,697.72 5,368.5K
18:51 1,697.52 1,697.52 1,697.52 1,697.52 17,023.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available