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 1,697.52 1,697.52 1,694.39 1,694.39 861.2K
09:51 1,696.08 1,696.26 1,695.14 1,695.26 1,689.3K
09:52 1,694.85 1,694.85 1,694.57 1,694.60 4,332.7K
09:53 1,693.05 1,693.16 1,692.80 1,692.80 9,947.8K
09:54 1,692.72 1,693.45 1,692.71 1,692.93 4,839.5K
09:55 1,692.84 1,692.87 1,692.38 1,692.87 6,435.3K
09:56 1,693.13 1,693.13 1,692.13 1,692.60 6,114.9K
09:57 1,693.03 1,693.03 1,692.64 1,692.68 1,332.5K
09:58 1,692.68 1,692.68 1,692.63 1,692.67 2,893.1K
09:59 1,692.71 1,693.02 1,692.28 1,693.02 3,966.3K
10:00 1,693.06 1,693.06 1,692.60 1,692.60 2,295.4K
10:01 1,691.65 1,691.65 1,690.22 1,690.22 9,464.5K
10:02 1,690.42 1,690.63 1,690.08 1,690.08 3,192.8K
10:03 1,690.01 1,690.33 1,690.01 1,690.10 2,976.2K
10:04 1,690.14 1,691.86 1,690.14 1,691.80 5,877.0K
10:05 1,691.53 1,692.79 1,691.53 1,692.47 3,904.1K
10:06 1,692.41 1,692.41 1,691.59 1,691.59 3,976.9K
10:07 1,691.56 1,691.56 1,690.97 1,690.97 5,111.5K
10:08 1,690.29 1,690.61 1,690.29 1,690.55 3,809.7K
10:09 1,690.33 1,690.33 1,689.29 1,689.29 3,011.8K
10:10 1,688.80 1,688.80 1,688.04 1,688.04 8,315.1K
10:11 1,688.47 1,688.50 1,687.93 1,687.95 5,556.3K
10:12 1,687.92 1,687.92 1,687.64 1,687.64 2,128.0K
10:13 1,687.33 1,687.46 1,687.19 1,687.19 4,229.1K
10:14 1,687.22 1,687.22 1,686.19 1,686.19 5,000.5K
10:15 1,686.71 1,686.91 1,685.96 1,685.96 8,142.1K
10:16 1,686.27 1,686.39 1,686.11 1,686.29 4,318.2K
10:17 1,686.04 1,686.40 1,685.85 1,686.40 4,968.7K
10:18 1,686.54 1,686.73 1,686.49 1,686.55 2,754.5K
10:19 1,686.74 1,686.83 1,686.73 1,686.83 1,194.0K
10:20 1,686.88 1,686.88 1,686.02 1,686.02 5,259.5K
10:21 1,686.45 1,686.49 1,686.35 1,686.37 3,031.4K
10:22 1,686.01 1,687.01 1,686.01 1,687.01 1,029.3K
10:23 1,686.81 1,686.84 1,686.35 1,686.84 1,967.2K
10:24 1,686.87 1,687.77 1,686.87 1,687.77 2,933.0K
10:25 1,687.95 1,688.46 1,687.95 1,688.40 3,110.4K
10:26 1,688.31 1,688.55 1,688.20 1,688.20 2,520.1K
10:27 1,688.12 1,688.12 1,687.86 1,688.01 485.4K
10:28 1,688.11 1,688.56 1,688.11 1,688.56 1,448.9K
10:29 1,688.69 1,688.84 1,688.69 1,688.81 3,449.3K
10:30 1,688.35 1,688.56 1,688.35 1,688.50 1,753.1K
10:31 1,688.82 1,689.19 1,688.63 1,688.83 4,907.1K
10:32 1,688.90 1,689.37 1,688.90 1,689.37 2,230.3K
10:33 1,689.09 1,689.13 1,688.72 1,688.72 1,661.4K
10:34 1,688.62 1,689.17 1,688.62 1,689.17 1,869.9K
10:35 1,688.69 1,689.08 1,688.69 1,688.91 1,622.1K
10:36 1,688.95 1,689.07 1,688.88 1,688.93 924.2K
10:37 1,688.89 1,689.24 1,688.89 1,689.24 1,813.2K
10:38 1,689.24 1,689.24 1,688.86 1,688.86 4,673.7K
10:39 1,688.66 1,688.99 1,688.66 1,688.99 1,879.4K
10:40 1,688.86 1,688.86 1,688.70 1,688.72 1,154.4K
10:41 1,689.00 1,689.00 1,688.53 1,688.85 991.2K
10:42 1,688.81 1,688.81 1,688.53 1,688.53 2,027.1K
10:43 1,688.49 1,688.49 1,688.24 1,688.24 4,388.3K
10:44 1,688.36 1,688.39 1,688.25 1,688.25 4,450.5K
10:45 1,688.05 1,688.05 1,687.82 1,687.82 1,845.5K
10:46 1,688.28 1,688.28 1,688.14 1,688.14 8,544.5K
10:47 1,688.00 1,688.35 1,688.00 1,688.35 2,813.7K
10:48 1,688.00 1,688.10 1,687.80 1,687.80 3,553.0K
10:49 1,687.64 1,687.65 1,687.57 1,687.57 1,601.1K
10:50 1,687.57 1,687.57 1,687.22 1,687.55 2,054.1K
10:51 1,687.51 1,687.53 1,687.39 1,687.40 2,569.4K
10:52 1,687.61 1,687.71 1,687.53 1,687.60 1,097.6K
10:53 1,687.84 1,687.97 1,687.62 1,687.62 586.6K
10:54 1,687.79 1,687.83 1,687.59 1,687.59 1,118.6K
10:55 1,687.57 1,687.62 1,687.35 1,687.35 1,043.1K
10:56 1,687.65 1,688.00 1,687.65 1,687.83 2,168.4K
10:57 1,687.99 1,688.50 1,687.99 1,688.39 1,381.5K
10:58 1,688.52 1,688.52 1,687.82 1,687.84 1,331.9K
10:59 1,687.97 1,687.99 1,687.29 1,687.29 2,541.5K
11:00 1,687.86 1,688.00 1,687.51 1,687.75 1,396.8K
11:01 1,687.62 1,687.71 1,687.24 1,687.31 4,672.8K
11:02 1,687.19 1,687.88 1,687.19 1,687.88 1,874.8K
11:03 1,687.50 1,687.50 1,687.28 1,687.37 3,413.4K
11:04 1,687.63 1,687.90 1,687.63 1,687.90 2,342.7K
11:05 1,687.98 1,688.57 1,687.98 1,688.57 1,423.0K
11:06 1,688.42 1,688.62 1,688.42 1,688.62 893.9K
11:07 1,688.11 1,688.22 1,688.00 1,688.00 3,211.9K
11:08 1,688.00 1,688.42 1,688.00 1,688.20 3,172.4K
11:09 1,688.14 1,688.33 1,688.08 1,688.08 2,077.0K
11:10 1,688.42 1,688.82 1,688.42 1,688.82 628.5K
11:11 1,688.97 1,688.98 1,688.83 1,688.84 1,324.5K
11:12 1,688.72 1,688.77 1,688.60 1,688.60 410.9K
11:13 1,688.62 1,688.62 1,688.24 1,688.52 884.6K
11:14 1,688.04 1,688.37 1,688.04 1,688.37 2,231.7K
11:15 1,688.21 1,688.31 1,688.02 1,688.02 642.4K
11:16 1,688.00 1,688.46 1,688.00 1,688.46 2,018.7K
11:17 1,688.32 1,688.58 1,688.32 1,688.33 1,208.1K
11:18 1,688.19 1,688.79 1,688.19 1,688.59 4,290.0K
11:19 1,688.50 1,688.77 1,688.50 1,688.50 255.7K
11:20 1,688.66 1,688.76 1,688.59 1,688.59 1,044.2K
11:21 1,688.61 1,689.11 1,688.61 1,689.11 9,736.5K
11:22 1,688.72 1,689.34 1,688.72 1,689.34 3,858.2K
11:23 1,689.21 1,689.21 1,689.12 1,689.18 1,453.8K
11:24 1,688.87 1,689.26 1,688.87 1,688.94 945.6K
11:25 1,689.22 1,689.30 1,689.16 1,689.16 265.5K
11:26 1,689.02 1,689.17 1,688.96 1,688.96 362.1K
11:27 1,689.10 1,689.46 1,689.04 1,689.46 2,348.8K
11:28 1,689.59 1,689.88 1,689.57 1,689.88 3,350.5K
11:29 1,690.20 1,690.25 1,689.90 1,690.04 9,343.7K
11:30 1,689.64 1,689.64 1,688.48 1,688.48 6,859.1K
11:31 1,687.47 1,687.47 1,686.81 1,686.91 15,573.4K
11:32 1,686.86 1,686.86 1,686.40 1,686.64 13,786.3K
11:33 1,686.59 1,686.59 1,686.20 1,686.58 4,565.6K
11:34 1,686.64 1,686.64 1,685.89 1,686.13 7,398.3K
11:35 1,685.27 1,685.30 1,685.04 1,685.30 8,011.9K
11:36 1,685.93 1,685.93 1,685.62 1,685.62 13,688.1K
11:37 1,685.61 1,685.97 1,685.61 1,685.97 2,663.4K
11:38 1,685.76 1,685.76 1,685.31 1,685.36 2,050.7K
11:39 1,685.43 1,685.43 1,685.12 1,685.12 1,736.8K
11:40 1,685.35 1,685.95 1,685.28 1,685.95 1,063.2K
11:41 1,685.69 1,685.69 1,685.36 1,685.36 1,095.8K
11:42 1,685.41 1,686.04 1,685.41 1,686.04 8,583.1K
11:43 1,686.27 1,686.27 1,685.40 1,685.40 11,095.8K
11:44 1,685.07 1,685.34 1,685.07 1,685.34 2,153.8K
11:45 1,685.12 1,685.61 1,685.12 1,685.50 3,895.9K
11:46 1,685.56 1,685.56 1,685.07 1,685.23 3,666.9K
11:47 1,685.32 1,685.81 1,685.32 1,685.81 4,038.9K
11:48 1,685.96 1,685.96 1,685.34 1,685.34 2,970.8K
11:49 1,685.49 1,685.52 1,685.49 1,685.51 1,420.4K
11:50 1,685.59 1,686.05 1,685.59 1,686.05 2,343.8K
11:51 1,686.08 1,686.17 1,685.66 1,685.66 1,627.6K
11:52 1,685.66 1,685.66 1,685.15 1,685.15 2,148.8K
11:53 1,685.07 1,685.70 1,685.07 1,685.70 1,216.6K
11:54 1,685.79 1,686.11 1,685.79 1,686.11 1,159.1K
11:55 1,686.07 1,686.32 1,685.80 1,686.32 5,379.0K
11:56 1,686.72 1,686.93 1,686.68 1,686.68 4,448.9K
11:57 1,686.88 1,686.88 1,686.36 1,686.36 5,492.3K
11:58 1,686.49 1,686.61 1,686.35 1,686.37 1,163.3K
11:59 1,686.59 1,686.63 1,686.38 1,686.41 1,732.6K
12:00 1,686.46 1,686.61 1,686.41 1,686.41 2,057.2K
12:01 1,686.35 1,686.35 1,685.95 1,686.02 8,544.5K
12:02 1,685.45 1,685.45 1,685.41 1,685.45 7,247.3K
12:03 1,685.59 1,686.09 1,685.59 1,686.09 6,601.3K
12:04 1,686.46 1,686.46 1,686.29 1,686.37 1,750.1K
12:05 1,686.16 1,686.91 1,686.16 1,686.91 4,032.7K
12:06 1,686.85 1,686.85 1,686.62 1,686.76 1,226.7K
12:07 1,686.81 1,687.20 1,686.81 1,687.20 4,712.2K
12:08 1,687.05 1,687.15 1,687.05 1,687.15 2,096.2K
12:09 1,687.29 1,687.29 1,687.08 1,687.08 1,226.9K
12:10 1,687.37 1,687.39 1,687.19 1,687.39 2,672.1K
12:11 1,687.23 1,687.50 1,687.23 1,687.50 2,593.6K
12:12 1,687.56 1,687.56 1,687.17 1,687.18 6,421.2K
12:13 1,687.03 1,687.03 1,686.94 1,686.96 1,301.2K
12:14 1,686.87 1,686.87 1,686.67 1,686.67 4,957.1K
12:15 1,686.64 1,686.78 1,686.45 1,686.45 2,583.2K
12:16 1,686.49 1,686.92 1,686.49 1,686.92 1,680.0K
12:17 1,686.93 1,686.93 1,686.35 1,686.35 3,061.7K
12:18 1,686.43 1,686.81 1,686.43 1,686.71 1,082.0K
12:19 1,686.67 1,686.83 1,686.67 1,686.83 1,641.7K
12:20 1,686.77 1,686.91 1,686.69 1,686.69 4,814.5K
12:21 1,686.95 1,686.95 1,686.54 1,686.68 591.4K
12:22 1,686.66 1,686.89 1,686.66 1,686.87 1,073.9K
12:23 1,687.06 1,687.16 1,686.81 1,687.16 4,039.0K
12:24 1,687.20 1,687.51 1,687.20 1,687.51 1,475.3K
12:25 1,687.80 1,687.80 1,687.36 1,687.70 6,334.9K
12:26 1,687.42 1,687.42 1,687.30 1,687.30 8,745.0K
12:27 1,687.47 1,687.66 1,687.33 1,687.66 3,130.4K
12:28 1,687.79 1,687.89 1,687.79 1,687.84 1,264.7K
12:29 1,687.83 1,687.93 1,687.75 1,687.79 5,743.3K
12:30 1,687.63 1,688.19 1,687.63 1,688.19 2,081.0K
12:31 1,688.08 1,688.08 1,687.81 1,687.84 5,930.9K
12:32 1,687.91 1,688.09 1,687.91 1,688.09 2,886.7K
12:33 1,688.07 1,688.07 1,687.88 1,687.89 917.1K
12:34 1,688.07 1,688.09 1,687.92 1,688.09 4,642.2K
12:35 1,688.27 1,688.27 1,687.83 1,687.83 1,710.3K
12:36 1,687.78 1,687.88 1,687.76 1,687.84 3,149.6K
12:37 1,688.04 1,688.25 1,688.01 1,688.25 1,499.9K
12:38 1,688.50 1,688.50 1,688.19 1,688.19 3,481.6K
12:39 1,688.54 1,688.57 1,688.33 1,688.57 15,923.2K
12:40 1,688.43 1,688.56 1,688.43 1,688.56 738.1K
12:41 1,688.78 1,688.81 1,688.50 1,688.50 2,179.9K
12:42 1,688.37 1,688.37 1,688.02 1,688.02 2,111.9K
12:43 1,688.12 1,688.12 1,687.98 1,687.98 447.6K
12:44 1,688.01 1,688.01 1,687.68 1,687.68 10,302.8K
12:45 1,687.79 1,687.79 1,687.52 1,687.52 1,338.4K
12:46 1,687.71 1,687.90 1,687.63 1,687.63 2,199.4K
12:47 1,687.60 1,687.69 1,687.60 1,687.69 1,296.7K
12:48 1,687.73 1,688.27 1,687.73 1,688.27 5,850.9K
12:49 1,688.43 1,688.43 1,687.68 1,687.68 5,804.2K
12:50 1,687.80 1,688.30 1,687.80 1,688.07 2,717.2K
12:51 1,688.12 1,688.21 1,687.86 1,687.88 1,253.4K
12:52 1,687.84 1,687.87 1,687.27 1,687.27 4,253.3K
12:53 1,687.40 1,687.40 1,687.29 1,687.33 2,484.5K
12:54 1,687.07 1,687.13 1,686.94 1,687.13 1,389.2K
12:55 1,687.31 1,687.31 1,687.02 1,687.20 1,951.9K
12:56 1,687.65 1,687.65 1,687.13 1,687.21 582.4K
12:57 1,687.21 1,687.56 1,687.21 1,687.52 708.4K
12:58 1,687.58 1,687.85 1,687.28 1,687.28 2,536.5K
12:59 1,687.49 1,687.68 1,687.49 1,687.68 829.7K
13:00 1,687.65 1,687.83 1,687.65 1,687.83 1,569.4K
13:01 1,687.90 1,688.32 1,687.90 1,688.32 3,101.3K
13:02 1,688.27 1,688.58 1,688.27 1,688.58 1,154.4K
13:03 1,688.86 1,688.87 1,688.79 1,688.87 11,641.5K
13:04 1,688.76 1,688.99 1,688.76 1,688.76 4,198.5K
13:05 1,688.81 1,689.15 1,688.81 1,689.15 5,765.4K
13:06 1,688.90 1,688.99 1,688.90 1,688.91 2,784.2K
13:07 1,688.85 1,688.89 1,688.68 1,688.89 1,296.5K
13:08 1,689.07 1,689.07 1,688.91 1,688.91 2,010.4K
13:09 1,688.72 1,689.30 1,688.72 1,689.30 1,060.4K
13:10 1,689.28 1,689.30 1,688.88 1,688.88 5,191.4K
13:11 1,688.82 1,688.82 1,688.47 1,688.49 2,207.3K
13:12 1,688.64 1,688.76 1,688.56 1,688.76 2,384.4K
13:13 1,688.66 1,688.77 1,688.54 1,688.54 2,891.1K
13:14 1,688.52 1,688.65 1,688.52 1,688.61 653.5K
13:15 1,688.56 1,688.56 1,688.48 1,688.50 2,188.1K
13:16 1,688.96 1,688.96 1,688.50 1,688.64 1,287.3K
13:17 1,688.67 1,688.67 1,688.05 1,688.44 3,912.6K
13:18 1,688.24 1,688.24 1,688.07 1,688.07 2,547.9K
13:19 1,688.34 1,688.67 1,688.19 1,688.19 1,110.6K
13:20 1,688.25 1,688.28 1,687.82 1,687.82 3,793.0K
13:21 1,688.11 1,688.11 1,687.97 1,687.97 1,607.5K
13:22 1,688.15 1,688.32 1,688.11 1,688.20 1,188.0K
13:23 1,688.15 1,688.15 1,687.93 1,687.93 3,660.6K
13:24 1,687.96 1,688.07 1,687.96 1,688.07 667.5K
13:25 1,688.10 1,688.20 1,688.03 1,688.20 1,240.3K
13:26 1,688.04 1,688.14 1,688.01 1,688.14 527.9K
13:27 1,688.23 1,688.23 1,687.90 1,687.90 459.1K
13:28 1,687.75 1,687.80 1,687.75 1,687.80 3,308.7K
13:29 1,687.80 1,688.07 1,687.80 1,687.95 2,277.5K
13:30 1,688.03 1,688.29 1,687.98 1,688.29 923.4K
13:31 1,688.35 1,688.45 1,688.31 1,688.45 331.0K
13:32 1,688.48 1,688.48 1,688.35 1,688.35 379.6K
13:33 1,688.35 1,688.35 1,688.33 1,688.33 617.1K
13:34 1,688.41 1,688.41 1,688.15 1,688.17 646.7K
13:35 1,688.10 1,688.10 1,687.96 1,687.96 514.6K
13:36 1,688.15 1,688.15 1,688.03 1,688.08 461.0K
13:37 1,688.08 1,688.08 1,687.98 1,687.98 573.8K
13:38 1,688.09 1,688.09 1,687.91 1,687.94 693.1K
13:39 1,688.04 1,688.04 1,687.91 1,687.91 1,114.9K
13:40 1,688.04 1,688.04 1,687.70 1,687.70 789.2K
13:41 1,687.70 1,687.91 1,687.70 1,687.91 443.7K
13:42 1,687.58 1,687.78 1,687.58 1,687.63 626.0K
13:43 1,687.66 1,687.66 1,687.64 1,687.64 519.7K
13:44 1,687.67 1,688.24 1,687.67 1,688.24 1,189.5K
13:45 1,688.17 1,688.33 1,688.17 1,688.24 1,111.3K
13:46 1,688.20 1,688.35 1,688.20 1,688.21 5,055.2K
13:47 1,688.21 1,688.21 1,687.77 1,687.77 6,757.7K
13:48 1,687.84 1,687.84 1,687.68 1,687.72 719.3K
13:49 1,687.57 1,687.59 1,687.43 1,687.43 2,714.5K
13:50 1,687.46 1,687.46 1,687.35 1,687.36 631.4K
13:51 1,687.37 1,687.41 1,687.37 1,687.38 1,061.0K
13:52 1,687.68 1,688.03 1,687.66 1,688.03 13,894.9K
13:53 1,687.99 1,688.03 1,687.91 1,687.91 771.8K
13:54 1,688.01 1,688.01 1,687.72 1,687.72 2,690.5K
13:55 1,687.78 1,687.82 1,687.69 1,687.82 1,968.4K
13:56 1,687.79 1,688.10 1,687.79 1,688.10 543.9K
13:57 1,687.99 1,687.99 1,687.50 1,687.50 1,980.6K
13:58 1,687.67 1,687.73 1,687.41 1,687.47 2,266.8K
13:59 1,687.60 1,687.60 1,687.31 1,687.43 2,274.2K
14:00 1,687.44 1,687.44 1,687.40 1,687.40 1,234.0K
14:01 1,687.58 1,687.91 1,687.51 1,687.61 4,555.4K
14:02 1,687.91 1,687.91 1,687.58 1,687.91 8,537.9K
14:03 1,687.75 1,687.75 1,687.50 1,687.51 1,549.4K
14:04 1,687.87 1,687.87 1,687.70 1,687.79 4,006.4K
14:05 1,687.69 1,687.69 1,687.43 1,687.50 10,166.1K
14:06 1,687.44 1,687.45 1,687.29 1,687.29 2,846.9K
14:07 1,687.49 1,687.62 1,687.35 1,687.35 1,115.0K
14:08 1,687.04 1,687.25 1,687.00 1,687.00 9,606.7K
14:09 1,686.76 1,686.89 1,686.59 1,686.89 1,124.0K
14:10 1,686.33 1,686.42 1,686.12 1,686.12 3,265.8K
14:11 1,686.15 1,686.23 1,685.75 1,686.04 6,885.9K
14:12 1,686.24 1,686.24 1,686.05 1,686.05 1,508.0K
14:13 1,686.15 1,686.20 1,686.09 1,686.09 478.8K
14:14 1,685.92 1,686.23 1,685.92 1,686.15 8,057.9K
14:15 1,686.32 1,686.32 1,685.92 1,685.92 2,101.9K
14:16 1,685.93 1,686.43 1,685.93 1,686.43 3,044.6K
14:17 1,686.46 1,686.46 1,686.19 1,686.19 995.0K
14:18 1,686.00 1,686.21 1,685.84 1,686.02 1,338.9K
14:19 1,685.70 1,686.09 1,685.70 1,685.75 11,777.2K
14:20 1,686.89 1,686.89 1,686.04 1,686.04 16,561.1K
14:21 1,686.14 1,686.31 1,685.66 1,685.66 5,873.7K
14:22 1,685.70 1,685.70 1,685.44 1,685.53 4,084.6K
14:23 1,685.52 1,686.23 1,685.52 1,686.23 3,558.9K
14:24 1,685.95 1,686.63 1,685.95 1,686.47 2,107.9K
14:25 1,686.80 1,687.21 1,686.80 1,687.21 4,036.4K
14:26 1,687.28 1,687.28 1,687.00 1,687.00 2,896.8K
14:27 1,686.83 1,687.07 1,686.62 1,687.07 1,664.2K
14:28 1,686.76 1,687.05 1,686.76 1,687.05 1,403.5K
14:29 1,687.14 1,687.14 1,686.86 1,686.87 6,037.0K
14:30 1,686.75 1,687.68 1,686.75 1,687.68 1,799.0K
14:31 1,687.23 1,687.28 1,687.14 1,687.23 3,416.1K
14:32 1,687.11 1,687.19 1,687.02 1,687.05 2,434.3K
14:33 1,687.12 1,687.15 1,686.92 1,686.92 816.5K
14:34 1,686.85 1,686.85 1,686.59 1,686.74 920.9K
14:35 1,687.07 1,687.07 1,686.74 1,686.80 3,613.3K
14:36 1,686.71 1,686.76 1,686.67 1,686.67 669.2K
14:37 1,687.03 1,687.03 1,686.62 1,686.62 2,146.5K
14:38 1,686.62 1,686.62 1,686.43 1,686.48 2,123.9K
14:39 1,686.48 1,686.79 1,686.48 1,686.73 851.5K
14:40 1,686.81 1,687.04 1,686.81 1,686.99 615.1K
14:41 1,686.80 1,687.05 1,686.80 1,687.05 549.6K
14:42 1,686.56 1,686.56 1,686.48 1,686.52 1,131.5K
14:43 1,686.36 1,686.36 1,686.01 1,686.01 1,383.3K
14:44 1,686.42 1,686.52 1,686.22 1,686.33 1,509.4K
14:45 1,686.56 1,686.56 1,686.25 1,686.25 1,355.5K
14:46 1,686.38 1,686.51 1,686.34 1,686.45 766.1K
14:47 1,686.45 1,686.45 1,685.50 1,685.50 9,728.3K
14:48 1,685.07 1,686.09 1,685.07 1,686.09 18,714.9K
14:49 1,686.21 1,686.23 1,685.61 1,685.61 4,133.1K
14:50 1,685.66 1,685.76 1,685.48 1,685.76 7,488.3K
14:51 1,685.53 1,685.82 1,685.53 1,685.82 892.3K
14:52 1,685.83 1,686.02 1,685.83 1,686.02 2,883.9K
14:53 1,685.94 1,686.33 1,685.94 1,686.21 2,716.6K
14:54 1,686.38 1,686.38 1,685.70 1,686.18 2,648.8K
14:55 1,686.28 1,686.28 1,686.11 1,686.11 6,152.8K
14:56 1,686.28 1,686.28 1,685.94 1,685.94 4,332.9K
14:57 1,685.75 1,685.75 1,685.39 1,685.53 9,008.3K
14:58 1,685.39 1,685.57 1,685.36 1,685.36 2,228.5K
14:59 1,685.37 1,685.38 1,685.06 1,685.38 7,802.0K
15:00 1,685.55 1,685.55 1,685.17 1,685.41 11,619.8K
15:01 1,685.17 1,685.17 1,684.88 1,684.88 6,167.0K
15:02 1,684.79 1,684.79 1,684.55 1,684.74 3,062.5K
15:03 1,684.71 1,684.76 1,684.68 1,684.76 3,847.6K
15:04 1,685.07 1,685.16 1,684.93 1,685.16 1,716.1K
15:05 1,685.10 1,685.35 1,685.10 1,685.28 2,552.9K
15:06 1,685.42 1,685.52 1,685.30 1,685.30 2,975.0K
15:07 1,685.01 1,685.01 1,684.47 1,684.47 16,334.4K
15:08 1,684.62 1,684.91 1,684.62 1,684.91 1,435.1K
15:09 1,685.00 1,685.23 1,684.98 1,685.19 7,903.9K
15:10 1,684.99 1,684.99 1,684.56 1,684.67 3,079.7K
15:11 1,684.74 1,684.94 1,684.74 1,684.94 3,714.2K
15:12 1,684.87 1,684.89 1,684.48 1,684.48 3,929.5K
15:13 1,684.60 1,684.60 1,684.14 1,684.14 1,663.9K
15:14 1,684.24 1,684.32 1,683.89 1,683.89 3,263.7K
15:15 1,684.06 1,684.06 1,683.89 1,683.91 5,528.5K
15:16 1,683.51 1,683.51 1,683.00 1,683.08 20,350.0K
15:17 1,683.29 1,683.29 1,682.75 1,682.75 4,903.1K
15:18 1,682.74 1,682.84 1,682.66 1,682.74 2,031.6K
15:19 1,682.64 1,682.86 1,682.64 1,682.71 2,674.1K
15:20 1,682.47 1,682.56 1,682.33 1,682.33 5,884.4K
15:21 1,682.30 1,682.34 1,682.08 1,682.25 3,409.9K
15:22 1,682.13 1,682.57 1,682.13 1,682.50 5,249.6K
15:23 1,682.54 1,682.58 1,682.35 1,682.35 2,418.2K
15:24 1,682.60 1,682.60 1,682.33 1,682.33 2,197.1K
15:25 1,682.57 1,682.70 1,682.33 1,682.58 2,755.0K
15:26 1,682.27 1,682.29 1,682.02 1,682.29 3,654.8K
15:27 1,682.30 1,682.32 1,682.14 1,682.14 3,485.0K
15:28 1,682.04 1,682.12 1,681.91 1,681.91 1,429.7K
15:29 1,682.38 1,682.38 1,682.13 1,682.32 3,223.4K
15:30 1,682.30 1,682.58 1,682.30 1,682.58 2,957.3K
15:31 1,682.67 1,682.84 1,682.60 1,682.84 4,801.0K
15:32 1,683.05 1,683.26 1,683.01 1,683.15 4,842.4K
15:33 1,683.42 1,683.71 1,683.42 1,683.69 5,376.6K
15:34 1,683.60 1,683.74 1,683.49 1,683.74 3,888.2K
15:35 1,683.69 1,683.75 1,683.54 1,683.54 1,808.0K
15:36 1,683.49 1,683.49 1,683.30 1,683.37 3,399.3K
15:37 1,683.41 1,684.20 1,683.41 1,683.84 4,327.1K
15:38 1,683.80 1,684.09 1,683.80 1,683.85 759.6K
15:39 1,683.82 1,683.82 1,683.48 1,683.48 2,519.6K
15:40 1,683.39 1,683.67 1,683.39 1,683.67 1,421.9K
15:41 1,683.58 1,683.95 1,683.58 1,683.93 745.8K
15:42 1,683.79 1,683.89 1,683.38 1,683.68 1,037.7K
15:43 1,683.77 1,684.01 1,683.77 1,683.99 701.8K
15:44 1,684.21 1,684.57 1,684.13 1,684.57 4,159.3K
15:45 1,684.22 1,684.35 1,684.22 1,684.28 1,514.3K
15:46 1,684.24 1,684.48 1,684.24 1,684.48 2,296.8K
15:47 1,684.49 1,685.00 1,684.49 1,685.00 3,806.7K
15:48 1,685.19 1,685.44 1,685.19 1,685.42 6,896.4K
15:49 1,685.50 1,685.57 1,685.26 1,685.26 2,284.8K
15:50 1,685.04 1,685.62 1,685.04 1,685.62 1,816.6K
15:51 1,685.52 1,685.58 1,685.36 1,685.36 763.6K
15:52 1,686.01 1,686.01 1,685.48 1,685.48 827.8K
15:53 1,684.92 1,685.27 1,684.88 1,685.08 2,183.9K
15:54 1,685.31 1,685.66 1,685.31 1,685.66 9,813.4K
15:55 1,685.90 1,685.92 1,685.80 1,685.92 6,223.3K
15:56 1,686.15 1,686.31 1,685.98 1,686.17 6,598.4K
15:57 1,685.89 1,685.89 1,685.82 1,685.83 1,572.5K
15:58 1,685.63 1,685.67 1,685.51 1,685.51 1,799.8K
15:59 1,685.32 1,685.65 1,685.32 1,685.65 391.6K
16:00 1,685.49 1,685.49 1,684.86 1,685.00 5,391.4K
16:01 1,684.79 1,685.07 1,684.79 1,685.07 1,984.9K
16:02 1,684.99 1,685.21 1,684.89 1,684.89 2,552.3K
16:03 1,685.38 1,685.40 1,685.29 1,685.40 9,522.4K
16:04 1,685.58 1,685.64 1,685.46 1,685.64 1,395.4K
16:05 1,685.35 1,685.88 1,685.35 1,685.88 1,972.4K
16:06 1,685.74 1,685.74 1,685.61 1,685.61 670.8K
16:07 1,685.99 1,686.18 1,685.88 1,686.18 671.9K
16:08 1,686.33 1,686.33 1,686.09 1,686.22 1,901.2K
16:09 1,686.28 1,686.65 1,686.22 1,686.44 1,078.2K
16:10 1,686.07 1,686.40 1,686.07 1,686.40 2,137.0K
16:11 1,686.41 1,686.41 1,686.03 1,686.10 2,656.8K
16:12 1,686.38 1,686.38 1,686.12 1,686.12 1,166.4K
16:13 1,686.10 1,686.16 1,685.99 1,686.03 2,916.8K
16:14 1,685.94 1,685.94 1,685.61 1,685.61 2,027.3K
16:15 1,685.68 1,685.68 1,685.56 1,685.64 2,237.2K
16:16 1,685.56 1,686.02 1,685.56 1,685.97 2,811.7K
16:17 1,686.04 1,686.04 1,685.79 1,685.79 3,588.2K
16:18 1,686.02 1,686.20 1,685.66 1,686.01 632.5K
16:19 1,685.90 1,685.90 1,685.21 1,685.21 2,594.5K
16:20 1,685.24 1,685.81 1,685.24 1,685.81 5,881.5K
16:21 1,685.69 1,685.69 1,685.39 1,685.49 1,195.3K
16:22 1,685.55 1,685.55 1,685.33 1,685.42 1,063.6K
16:23 1,685.20 1,685.70 1,685.20 1,685.63 1,219.3K
16:24 1,685.79 1,685.79 1,685.37 1,685.48 3,235.2K
16:25 1,685.66 1,685.66 1,685.21 1,685.35 2,255.6K
16:26 1,685.19 1,685.62 1,684.97 1,685.62 894.2K
16:27 1,685.24 1,685.67 1,685.23 1,685.67 1,856.1K
16:28 1,685.71 1,686.04 1,685.68 1,685.68 2,943.7K
16:29 1,685.71 1,686.08 1,685.57 1,685.94 1,190.4K
16:30 1,685.82 1,685.82 1,685.58 1,685.58 2,235.5K
16:31 1,685.73 1,686.46 1,685.56 1,686.46 9,426.8K
16:32 1,686.91 1,688.29 1,686.91 1,688.29 7,477.1K
16:33 1,688.21 1,688.55 1,688.12 1,688.55 4,480.7K
16:34 1,688.43 1,688.88 1,688.43 1,688.88 934.4K
16:35 1,688.64 1,690.53 1,688.64 1,690.29 13,798.6K
16:36 1,691.29 1,692.57 1,691.29 1,692.23 37,010.9K
16:37 1,692.23 1,692.23 1,691.49 1,691.49 6,117.8K
16:38 1,691.46 1,692.55 1,691.46 1,691.89 9,051.3K
16:39 1,691.74 1,691.74 1,690.95 1,690.95 5,038.1K
16:40 1,690.90 1,691.31 1,690.71 1,691.12 6,872.2K
16:41 1,691.23 1,691.23 1,690.61 1,690.61 2,390.5K
16:42 1,690.77 1,690.95 1,690.51 1,690.59 4,556.1K
16:43 1,690.65 1,690.65 1,690.13 1,690.13 1,287.0K
16:44 1,690.33 1,690.67 1,690.19 1,690.67 2,019.5K
16:45 1,690.08 1,690.57 1,690.08 1,690.44 2,938.8K
16:46 1,690.34 1,690.34 1,690.15 1,690.22 3,182.7K
16:47 1,690.31 1,690.55 1,690.26 1,690.55 3,205.9K
16:48 1,690.42 1,690.42 1,690.20 1,690.20 3,404.6K
16:49 1,690.16 1,690.64 1,690.07 1,690.07 3,252.6K
16:50 1,690.07 1,690.18 1,689.72 1,689.72 2,075.6K
16:51 1,689.60 1,690.10 1,689.60 1,690.10 584.4K
16:52 1,690.20 1,690.20 1,689.87 1,689.87 1,926.6K
16:53 1,689.78 1,689.78 1,689.54 1,689.62 2,192.9K
16:54 1,689.52 1,690.12 1,689.52 1,690.12 2,964.6K
16:55 1,689.93 1,690.49 1,689.93 1,690.46 3,273.0K
16:56 1,690.28 1,690.37 1,689.80 1,689.80 979.5K
16:57 1,689.79 1,689.93 1,689.75 1,689.93 831.9K
16:58 1,689.95 1,690.23 1,689.95 1,690.02 4,106.2K
16:59 1,690.20 1,690.45 1,690.20 1,690.45 2,164.1K
17:00 1,690.42 1,690.42 1,690.14 1,690.14 1,114.0K
17:01 1,690.33 1,691.12 1,690.33 1,691.12 2,291.7K
17:02 1,691.35 1,691.72 1,691.35 1,691.72 2,272.4K
17:03 1,692.05 1,692.05 1,691.56 1,691.56 1,507.4K
17:04 1,691.78 1,691.78 1,691.27 1,691.35 2,747.0K
17:05 1,691.40 1,691.45 1,691.09 1,691.45 2,281.0K
17:06 1,691.64 1,691.64 1,691.46 1,691.46 878.0K
17:07 1,691.41 1,691.52 1,691.41 1,691.49 1,609.4K
17:08 1,691.28 1,691.28 1,690.66 1,690.66 2,828.5K
17:09 1,690.51 1,690.51 1,689.61 1,689.61 1,219.9K
17:10 1,689.61 1,689.61 1,689.16 1,689.39 2,289.8K
17:11 1,689.52 1,689.70 1,689.46 1,689.46 684.9K
17:12 1,689.52 1,689.55 1,689.49 1,689.49 1,886.9K
17:13 1,689.66 1,689.66 1,689.34 1,689.41 856.5K
17:14 1,689.48 1,690.57 1,689.48 1,690.57 2,118.9K
17:15 1,690.56 1,690.80 1,690.51 1,690.51 3,537.9K
17:16 1,691.10 1,691.26 1,690.92 1,690.99 3,637.5K
17:17 1,691.12 1,691.12 1,690.85 1,690.85 2,285.1K
17:18 1,690.74 1,690.80 1,690.58 1,690.61 895.1K
17:19 1,690.79 1,690.79 1,690.46 1,690.46 2,041.2K
17:20 1,690.23 1,690.44 1,690.23 1,690.35 487.6K
17:21 1,690.52 1,690.52 1,690.22 1,690.22 603.5K
17:22 1,690.37 1,690.37 1,689.96 1,689.96 1,217.4K
17:23 1,689.92 1,689.94 1,689.73 1,689.73 796.2K
17:24 1,690.05 1,690.22 1,689.79 1,689.79 3,620.1K
17:25 1,689.76 1,690.25 1,689.76 1,690.11 1,859.0K
17:26 1,690.21 1,690.98 1,690.21 1,690.98 2,858.7K
17:27 1,691.25 1,691.35 1,690.89 1,691.13 1,361.7K
17:28 1,690.88 1,691.36 1,690.88 1,691.36 2,875.4K
17:29 1,691.40 1,692.28 1,691.40 1,692.12 11,543.2K
17:30 1,692.17 1,693.06 1,692.17 1,692.86 7,573.0K
17:31 1,692.84 1,694.52 1,692.84 1,694.33 16,306.6K
17:32 1,693.99 1,694.45 1,693.99 1,694.27 3,252.0K
17:33 1,694.14 1,694.39 1,694.05 1,694.05 11,986.8K
17:34 1,694.23 1,694.23 1,694.03 1,694.07 4,518.1K
17:35 1,693.54 1,693.71 1,693.08 1,693.08 3,099.8K
17:36 1,693.16 1,693.74 1,693.16 1,693.74 2,057.6K
17:37 1,693.54 1,693.76 1,693.54 1,693.66 1,151.1K
17:38 1,693.46 1,693.65 1,693.08 1,693.08 3,713.0K
17:39 1,693.07 1,693.40 1,693.07 1,693.31 1,550.7K
17:40 1,693.15 1,693.29 1,693.14 1,693.27 3,533.5K
17:41 1,693.47 1,693.64 1,693.08 1,693.08 4,352.0K
17:42 1,693.40 1,693.59 1,693.06 1,693.06 1,374.3K
17:43 1,693.16 1,693.16 1,692.63 1,693.02 1,983.2K
17:44 1,693.07 1,693.64 1,693.07 1,693.29 6,030.2K
17:45 1,693.18 1,693.43 1,693.18 1,693.40 2,780.6K
17:46 1,693.23 1,693.47 1,692.78 1,692.78 6,679.0K
17:47 1,692.03 1,692.42 1,692.03 1,692.19 5,316.0K
17:48 1,692.35 1,692.35 1,691.94 1,691.94 1,682.9K
17:49 1,691.78 1,693.03 1,691.78 1,693.03 1,505.0K
17:50 1,693.07 1,693.07 1,692.61 1,692.66 2,865.1K
17:51 1,692.57 1,693.41 1,692.57 1,692.87 2,104.5K
17:52 1,693.34 1,693.41 1,693.16 1,693.41 5,702.3K
17:53 1,693.51 1,694.13 1,693.51 1,694.13 7,913.9K
17:54 1,693.95 1,693.95 1,693.71 1,693.71 6,288.5K
17:55 1,693.66 1,693.83 1,693.24 1,693.24 2,740.8K
17:56 1,692.41 1,692.41 1,692.19 1,692.19 16,715.6K
17:57 1,692.00 1,692.03 1,691.98 1,691.98 2,720.2K
17:58 1,692.18 1,692.60 1,692.18 1,692.60 3,150.5K
17:59 1,691.83 1,692.06 1,691.83 1,692.04 4,326.5K
18:00 1,691.98 1,692.08 1,691.86 1,691.86 1,371.8K
18:01 1,692.32 1,693.00 1,692.32 1,692.99 6,385.0K
18:02 1,692.89 1,693.32 1,692.89 1,693.32 353.0K
18:03 1,693.32 1,693.32 1,693.18 1,693.30 5,535.7K
18:04 1,692.96 1,692.96 1,692.77 1,692.77 561.8K
18:05 1,692.54 1,692.71 1,692.23 1,692.71 1,244.8K
18:06 1,692.85 1,693.36 1,692.85 1,693.36 5,253.7K
18:07 1,693.17 1,693.51 1,693.17 1,693.46 2,086.8K
18:08 1,693.58 1,693.58 1,693.08 1,693.08 3,336.9K
18:09 1,692.82 1,693.60 1,692.82 1,693.60 2,510.1K
18:10 1,693.80 1,694.10 1,693.76 1,693.76 2,544.9K
18:11 1,693.73 1,694.04 1,693.73 1,693.84 1,594.4K
18:12 1,693.98 1,694.31 1,693.91 1,693.91 3,705.8K
18:13 1,693.40 1,694.19 1,693.40 1,694.19 421.5K
18:14 1,693.69 1,694.02 1,693.69 1,693.98 1,233.7K
18:15 1,693.74 1,694.00 1,693.62 1,693.62 734.3K
18:16 1,693.64 1,693.67 1,693.24 1,693.67 377.4K
18:17 1,693.56 1,693.88 1,693.56 1,693.88 1,499.4K
18:18 1,693.80 1,693.80 1,693.69 1,693.79 519.4K
18:19 1,693.72 1,693.72 1,693.37 1,693.65 2,838.5K
18:20 1,693.76 1,694.59 1,693.76 1,694.59 14,243.6K
18:21 1,694.17 1,695.66 1,694.17 1,695.23 28,367.8K
18:22 1,694.35 1,695.44 1,694.35 1,695.05 6,378.3K
18:23 1,694.72 1,695.04 1,694.72 1,695.04 1,310.3K
18:24 1,695.24 1,695.24 1,694.51 1,694.51 2,145.7K
18:25 1,694.95 1,695.37 1,694.95 1,695.37 2,088.1K
18:26 1,694.94 1,695.02 1,694.80 1,694.80 2,994.4K
18:27 1,695.17 1,695.56 1,695.17 1,695.47 2,745.7K
18:28 1,695.72 1,695.72 1,695.30 1,695.30 2,369.2K
18:29 1,695.17 1,695.47 1,695.06 1,695.06 1,072.3K
18:30 1,695.28 1,695.28 1,694.90 1,694.90 2,573.1K
18:31 1,694.90 1,694.90 1,694.61 1,694.82 2,432.7K
18:32 1,694.74 1,694.78 1,694.21 1,694.21 4,187.5K
18:33 1,694.05 1,694.05 1,693.60 1,693.60 1,685.2K
18:34 1,693.80 1,693.80 1,693.46 1,693.46 1,136.5K
18:35 1,693.47 1,693.49 1,693.17 1,693.17 2,629.3K
18:36 1,693.39 1,693.48 1,692.93 1,692.93 1,706.3K
18:37 1,692.80 1,693.19 1,692.80 1,693.19 5,069.7K
18:38 1,693.28 1,693.28 1,693.07 1,693.22 1,691.7K
18:39 1,693.33 1,693.72 1,693.27 1,693.72 1,551.5K
18:40 1,693.69 1,693.69 1,693.69 1,693.69 1,255.1K
18:51 1,694.33 1,694.33 1,694.33 1,694.33 3,954.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available