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 1,699.22 1,700.45 1,699.22 1,700.45 834.7K
09:51 1,700.25 1,700.34 1,700.10 1,700.10 6,663.1K
09:52 1,700.14 1,700.89 1,700.04 1,700.89 563.3K
09:53 1,700.53 1,700.67 1,700.43 1,700.67 7,470.0K
09:54 1,701.17 1,701.21 1,700.46 1,700.46 682.6K
09:55 1,700.64 1,700.64 1,700.11 1,700.36 832.9K
09:56 1,700.61 1,700.67 1,700.61 1,700.61 3,561.6K
09:57 1,700.56 1,700.59 1,700.52 1,700.52 809.1K
09:58 1,700.55 1,701.30 1,700.55 1,701.30 480.1K
09:59 1,701.06 1,701.76 1,701.06 1,701.30 6,492.9K
10:00 1,701.77 1,701.96 1,701.49 1,701.49 4,320.7K
10:01 1,701.38 1,701.38 1,701.24 1,701.38 2,408.3K
10:02 1,701.45 1,701.72 1,701.45 1,701.72 1,712.2K
10:03 1,701.72 1,702.04 1,701.72 1,702.04 1,146.5K
10:04 1,701.84 1,702.19 1,701.84 1,701.99 1,891.3K
10:05 1,702.08 1,702.45 1,702.08 1,702.17 959.0K
10:06 1,701.92 1,702.12 1,701.78 1,701.78 1,460.8K
10:07 1,701.71 1,701.72 1,701.61 1,701.61 779.4K
10:08 1,701.44 1,701.44 1,700.54 1,700.54 4,215.5K
10:09 1,700.60 1,700.60 1,700.20 1,700.20 2,378.2K
10:10 1,700.71 1,700.71 1,700.53 1,700.54 3,968.1K
10:11 1,700.35 1,700.35 1,699.96 1,700.15 6,700.3K
10:12 1,700.20 1,700.20 1,699.22 1,699.22 5,879.7K
10:13 1,699.59 1,699.76 1,699.56 1,699.76 2,419.1K
10:14 1,699.87 1,700.22 1,699.87 1,700.22 3,808.5K
10:15 1,700.50 1,700.50 1,700.21 1,700.21 3,399.9K
10:16 1,700.37 1,700.72 1,700.37 1,700.72 2,791.5K
10:17 1,700.68 1,700.73 1,700.40 1,700.73 4,944.6K
10:18 1,700.49 1,700.74 1,700.21 1,700.21 3,636.2K
10:19 1,700.76 1,700.76 1,700.35 1,700.50 2,992.6K
10:20 1,700.69 1,701.13 1,700.69 1,700.71 6,629.7K
10:21 1,700.71 1,700.91 1,700.37 1,700.91 6,375.3K
10:22 1,701.27 1,701.27 1,701.12 1,701.12 2,674.9K
10:23 1,701.14 1,701.14 1,700.79 1,700.97 4,535.4K
10:24 1,700.48 1,700.74 1,700.48 1,700.50 1,990.0K
10:25 1,700.61 1,700.61 1,700.58 1,700.60 2,103.1K
10:26 1,700.71 1,700.71 1,700.32 1,700.32 1,610.7K
10:27 1,700.79 1,700.79 1,700.00 1,700.00 8,570.7K
10:28 1,700.18 1,700.24 1,700.18 1,700.19 5,936.5K
10:29 1,700.03 1,700.03 1,699.80 1,699.80 2,395.2K
10:30 1,699.76 1,699.90 1,699.76 1,699.85 2,009.1K
10:31 1,699.92 1,700.12 1,699.84 1,700.12 3,018.5K
10:32 1,699.88 1,699.88 1,699.48 1,699.48 629.0K
10:33 1,699.73 1,699.73 1,699.51 1,699.51 5,177.9K
10:34 1,699.62 1,699.94 1,699.62 1,699.94 4,264.2K
10:35 1,699.98 1,700.18 1,699.98 1,700.07 5,641.2K
10:36 1,700.02 1,700.02 1,699.72 1,699.72 3,241.2K
10:37 1,699.21 1,699.21 1,698.95 1,698.95 5,924.5K
10:38 1,698.89 1,699.93 1,698.89 1,699.93 9,370.3K
10:39 1,699.97 1,700.01 1,699.83 1,699.83 8,875.4K
10:40 1,700.40 1,700.40 1,699.95 1,700.14 5,321.8K
10:41 1,699.73 1,699.95 1,699.34 1,699.34 8,696.1K
10:42 1,699.65 1,699.81 1,699.45 1,699.81 1,506.7K
10:43 1,699.70 1,699.95 1,699.70 1,699.90 1,566.0K
10:44 1,699.78 1,700.00 1,699.78 1,699.88 4,618.8K
10:45 1,700.25 1,700.71 1,700.25 1,700.67 6,029.1K
10:46 1,701.30 1,701.44 1,701.30 1,701.36 4,451.2K
10:47 1,701.27 1,701.27 1,701.11 1,701.14 2,712.1K
10:48 1,700.94 1,701.14 1,700.94 1,701.01 3,474.4K
10:49 1,700.97 1,700.98 1,700.89 1,700.89 1,811.3K
10:50 1,700.81 1,700.81 1,700.38 1,700.62 7,580.4K
10:51 1,700.80 1,700.80 1,700.28 1,700.45 4,971.6K
10:52 1,700.74 1,700.74 1,700.37 1,700.39 2,123.3K
10:53 1,700.43 1,700.43 1,699.83 1,700.13 5,120.2K
10:54 1,700.23 1,700.23 1,700.06 1,700.06 2,554.0K
10:55 1,700.27 1,702.93 1,700.27 1,702.93 13,375.9K
10:56 1,702.42 1,703.47 1,702.42 1,702.77 34,296.4K
10:57 1,702.93 1,702.93 1,701.46 1,701.96 11,398.6K
10:58 1,702.06 1,702.06 1,701.52 1,701.86 8,249.8K
10:59 1,702.07 1,702.49 1,702.07 1,702.49 7,300.0K
11:00 1,701.86 1,701.89 1,701.13 1,701.13 16,694.1K
11:01 1,700.62 1,700.79 1,700.55 1,700.55 5,103.8K
11:02 1,700.64 1,701.31 1,700.37 1,701.31 9,706.8K
11:03 1,701.11 1,701.56 1,701.11 1,701.44 7,760.5K
11:04 1,701.01 1,701.39 1,700.85 1,700.85 16,977.3K
11:05 1,700.56 1,700.74 1,700.36 1,700.36 3,365.3K
11:06 1,700.80 1,700.80 1,699.95 1,699.95 5,423.9K
11:07 1,700.17 1,700.60 1,700.17 1,700.31 1,999.0K
11:08 1,700.57 1,700.57 1,699.61 1,699.61 6,375.6K
11:09 1,699.68 1,699.68 1,699.00 1,699.00 5,386.3K
11:10 1,698.97 1,698.99 1,698.73 1,698.99 3,699.5K
11:11 1,699.16 1,699.54 1,699.16 1,699.35 1,970.7K
11:12 1,699.44 1,699.44 1,699.30 1,699.30 1,832.8K
11:13 1,699.18 1,700.42 1,699.18 1,700.42 9,410.6K
11:14 1,700.36 1,700.63 1,700.36 1,700.58 3,089.4K
11:15 1,700.76 1,700.95 1,700.76 1,700.95 2,458.1K
11:16 1,701.13 1,701.13 1,700.98 1,701.05 2,247.0K
11:17 1,701.16 1,701.16 1,700.75 1,700.75 12,857.8K
11:18 1,700.79 1,700.86 1,700.66 1,700.86 16,391.4K
11:19 1,700.76 1,700.90 1,700.76 1,700.88 2,840.1K
11:20 1,700.88 1,700.88 1,700.81 1,700.81 2,103.8K
11:21 1,700.80 1,700.80 1,700.47 1,700.68 1,997.2K
11:22 1,700.49 1,700.58 1,700.49 1,700.58 7,609.8K
11:23 1,700.57 1,700.57 1,700.30 1,700.30 1,193.5K
11:24 1,700.28 1,700.34 1,700.12 1,700.14 4,855.4K
11:25 1,700.10 1,700.10 1,699.66 1,699.75 1,490.0K
11:26 1,699.86 1,700.48 1,699.76 1,700.48 1,663.8K
11:27 1,700.23 1,700.23 1,699.65 1,699.66 1,544.1K
11:28 1,699.33 1,699.33 1,698.35 1,698.35 12,539.2K
11:29 1,698.23 1,698.23 1,697.95 1,698.14 6,988.3K
11:30 1,698.00 1,698.53 1,697.89 1,698.53 1,858.6K
11:31 1,698.17 1,698.25 1,698.07 1,698.25 3,478.1K
11:32 1,697.90 1,698.30 1,697.90 1,698.30 5,442.8K
11:33 1,697.97 1,698.30 1,697.97 1,698.30 3,564.8K
11:34 1,698.22 1,698.51 1,698.22 1,698.51 2,451.5K
11:35 1,698.71 1,699.20 1,698.71 1,699.20 7,923.6K
11:36 1,699.15 1,699.15 1,698.56 1,698.84 648.6K
11:37 1,698.81 1,698.81 1,698.58 1,698.58 5,414.4K
11:38 1,698.67 1,698.67 1,698.07 1,698.07 1,581.9K
11:39 1,698.23 1,698.23 1,698.00 1,698.03 7,629.2K
11:40 1,698.01 1,698.29 1,698.01 1,698.19 1,074.7K
11:41 1,698.10 1,698.38 1,698.05 1,698.38 1,933.0K
11:42 1,698.21 1,698.35 1,698.21 1,698.23 1,423.4K
11:43 1,698.12 1,698.12 1,697.56 1,697.56 1,341.7K
11:44 1,697.60 1,697.75 1,697.45 1,697.75 916.0K
11:45 1,697.66 1,697.66 1,697.47 1,697.47 1,588.7K
11:46 1,697.02 1,697.02 1,696.69 1,696.81 4,566.8K
11:47 1,697.24 1,697.95 1,697.14 1,697.95 7,232.0K
11:48 1,698.57 1,698.66 1,698.51 1,698.66 7,577.6K
11:49 1,698.72 1,698.72 1,698.42 1,698.43 3,830.6K
11:50 1,698.18 1,698.31 1,698.01 1,698.31 7,910.6K
11:51 1,698.19 1,698.19 1,697.93 1,697.93 11,752.6K
11:52 1,698.00 1,698.06 1,697.74 1,697.74 12,003.5K
11:53 1,697.55 1,697.65 1,697.49 1,697.65 15,139.6K
11:54 1,698.08 1,698.22 1,697.97 1,698.22 11,139.5K
11:55 1,697.98 1,698.18 1,697.98 1,698.03 5,344.0K
11:56 1,697.67 1,697.69 1,697.42 1,697.42 3,737.2K
11:57 1,697.55 1,697.55 1,697.11 1,697.11 4,055.8K
11:58 1,697.32 1,698.66 1,697.32 1,698.66 5,311.5K
11:59 1,698.67 1,698.67 1,698.35 1,698.58 2,751.1K
12:00 1,698.81 1,698.81 1,698.23 1,698.23 4,256.0K
12:01 1,698.03 1,698.37 1,698.01 1,698.37 3,225.5K
12:02 1,698.54 1,698.54 1,698.28 1,698.28 1,114.5K
12:03 1,698.18 1,698.18 1,697.42 1,697.42 3,894.8K
12:04 1,697.87 1,697.97 1,697.73 1,697.84 5,060.4K
12:05 1,697.42 1,697.42 1,697.00 1,697.35 11,113.1K
12:06 1,697.30 1,697.47 1,697.16 1,697.16 4,414.5K
12:07 1,697.43 1,697.89 1,697.43 1,697.89 2,042.4K
12:08 1,698.01 1,698.01 1,697.76 1,697.76 3,002.9K
12:09 1,697.70 1,697.86 1,697.56 1,697.56 3,673.3K
12:10 1,697.45 1,698.56 1,697.45 1,698.44 9,866.7K
12:11 1,698.31 1,698.31 1,698.03 1,698.17 2,944.4K
12:12 1,698.46 1,698.46 1,697.42 1,697.42 4,424.2K
12:13 1,697.28 1,697.68 1,697.28 1,697.61 3,954.0K
12:14 1,698.20 1,698.20 1,697.85 1,697.92 4,329.4K
12:15 1,698.08 1,698.17 1,697.35 1,697.35 6,742.7K
12:16 1,697.42 1,697.75 1,697.42 1,697.46 2,189.6K
12:17 1,697.37 1,697.75 1,697.37 1,697.40 4,524.4K
12:18 1,696.85 1,697.32 1,696.73 1,696.73 3,448.2K
12:19 1,697.13 1,697.25 1,696.86 1,696.86 5,072.4K
12:20 1,697.23 1,697.37 1,697.23 1,697.37 4,728.7K
12:21 1,697.20 1,697.79 1,697.20 1,697.79 1,508.0K
12:22 1,697.92 1,698.67 1,697.84 1,698.44 10,396.1K
12:23 1,698.54 1,698.91 1,698.54 1,698.91 1,876.0K
12:24 1,698.75 1,699.04 1,698.53 1,699.04 2,602.3K
12:25 1,698.56 1,698.87 1,698.56 1,698.62 1,632.8K
12:26 1,698.44 1,698.44 1,698.27 1,698.29 1,818.8K
12:27 1,697.67 1,698.20 1,697.67 1,697.85 3,973.1K
12:28 1,698.05 1,698.29 1,698.03 1,698.29 731.7K
12:29 1,697.96 1,698.09 1,697.96 1,698.04 1,124.0K
12:30 1,698.01 1,698.01 1,697.68 1,697.81 5,378.2K
12:31 1,698.11 1,698.11 1,697.83 1,697.93 1,625.1K
12:32 1,698.06 1,698.12 1,697.89 1,698.12 1,896.3K
12:33 1,697.74 1,697.74 1,697.58 1,697.69 4,902.9K
12:34 1,697.95 1,697.95 1,697.63 1,697.63 1,416.4K
12:35 1,697.82 1,697.82 1,697.57 1,697.57 2,783.3K
12:36 1,696.92 1,696.96 1,696.89 1,696.96 13,362.1K
12:37 1,696.55 1,696.86 1,696.55 1,696.73 1,066.6K
12:38 1,697.31 1,697.55 1,697.20 1,697.20 3,646.3K
12:39 1,697.19 1,697.30 1,697.15 1,697.15 1,745.6K
12:40 1,696.71 1,696.71 1,695.78 1,695.78 5,247.9K
12:41 1,695.86 1,695.89 1,695.51 1,695.89 2,568.2K
12:42 1,696.01 1,696.29 1,695.91 1,696.29 4,460.6K
12:43 1,696.68 1,697.98 1,696.68 1,697.66 9,462.3K
12:44 1,697.95 1,698.18 1,697.93 1,698.18 2,659.9K
12:45 1,698.37 1,698.75 1,698.37 1,698.66 4,420.4K
12:46 1,698.54 1,698.56 1,698.28 1,698.28 5,249.8K
12:47 1,698.67 1,698.67 1,698.54 1,698.54 2,193.7K
12:48 1,698.18 1,698.45 1,698.18 1,698.31 5,914.4K
12:49 1,698.15 1,698.27 1,698.08 1,698.27 1,587.7K
12:50 1,698.25 1,698.25 1,697.95 1,698.10 4,539.6K
12:51 1,698.38 1,698.38 1,698.17 1,698.20 1,354.5K
12:52 1,698.28 1,698.39 1,698.06 1,698.39 811.6K
12:53 1,698.76 1,698.83 1,698.57 1,698.57 6,020.5K
12:54 1,698.52 1,698.52 1,698.22 1,698.22 1,705.1K
12:55 1,698.15 1,698.26 1,697.56 1,697.56 4,504.6K
12:56 1,697.72 1,697.99 1,697.72 1,697.84 1,556.0K
12:57 1,697.87 1,697.87 1,697.21 1,697.21 1,322.0K
12:58 1,697.39 1,697.39 1,697.26 1,697.26 934.6K
12:59 1,696.95 1,697.07 1,696.29 1,696.29 1,747.7K
13:00 1,695.13 1,695.13 1,694.69 1,694.90 12,314.0K
13:01 1,694.50 1,694.73 1,694.11 1,694.11 18,667.9K
13:02 1,694.12 1,694.12 1,693.66 1,693.66 15,214.2K
13:03 1,694.06 1,694.33 1,694.00 1,694.33 3,507.6K
13:04 1,693.90 1,693.91 1,693.64 1,693.64 4,847.4K
13:05 1,693.92 1,693.98 1,693.87 1,693.87 1,718.6K
13:06 1,693.89 1,693.89 1,693.10 1,693.10 4,567.2K
13:07 1,692.95 1,693.08 1,692.88 1,692.88 2,008.6K
13:08 1,693.04 1,693.20 1,692.29 1,692.29 13,662.7K
13:09 1,692.38 1,692.43 1,692.21 1,692.21 3,251.8K
13:10 1,692.15 1,692.28 1,692.12 1,692.28 3,752.4K
13:11 1,692.40 1,692.72 1,692.40 1,692.72 1,689.6K
13:12 1,692.69 1,692.83 1,692.64 1,692.64 1,217.2K
13:13 1,692.32 1,692.54 1,692.30 1,692.30 2,513.6K
13:14 1,692.53 1,692.53 1,691.31 1,691.31 7,279.4K
13:15 1,691.63 1,691.88 1,691.63 1,691.70 4,567.2K
13:16 1,691.62 1,691.62 1,691.12 1,691.12 9,651.7K
13:17 1,691.43 1,691.46 1,691.39 1,691.39 953.4K
13:18 1,690.98 1,691.01 1,690.66 1,690.66 21,687.4K
13:19 1,690.46 1,690.46 1,689.88 1,689.88 3,825.2K
13:20 1,690.49 1,690.67 1,690.49 1,690.53 1,228.3K
13:21 1,690.79 1,690.79 1,690.50 1,690.51 4,571.1K
13:22 1,690.47 1,690.88 1,690.47 1,690.79 6,447.2K
13:23 1,690.76 1,690.76 1,690.27 1,690.44 1,230.9K
13:24 1,690.30 1,691.00 1,690.30 1,691.00 2,047.7K
13:25 1,691.48 1,691.54 1,691.48 1,691.54 1,406.0K
13:26 1,691.67 1,691.67 1,691.09 1,691.09 1,732.2K
13:27 1,690.97 1,690.99 1,690.76 1,690.76 2,024.1K
13:28 1,690.48 1,690.77 1,690.48 1,690.72 2,331.6K
13:29 1,690.67 1,691.03 1,690.66 1,691.03 1,601.3K
13:30 1,690.72 1,690.80 1,690.69 1,690.75 1,266.9K
13:31 1,690.69 1,690.81 1,689.99 1,689.99 1,631.6K
13:32 1,690.05 1,690.18 1,689.72 1,689.72 3,319.0K
13:33 1,689.69 1,689.69 1,689.42 1,689.44 7,593.9K
13:34 1,689.36 1,689.72 1,689.36 1,689.72 4,059.4K
13:35 1,689.79 1,690.06 1,689.77 1,690.06 2,336.3K
13:36 1,690.04 1,690.61 1,690.01 1,690.14 1,119.5K
13:37 1,690.02 1,690.13 1,689.97 1,689.97 967.7K
13:38 1,690.03 1,690.06 1,689.96 1,690.06 626.7K
13:39 1,689.90 1,690.27 1,689.90 1,690.27 2,732.3K
13:40 1,690.31 1,690.62 1,690.31 1,690.62 4,062.2K
13:41 1,690.76 1,690.76 1,690.58 1,690.75 3,232.8K
13:42 1,690.98 1,690.98 1,690.51 1,690.51 1,980.7K
13:43 1,690.53 1,690.53 1,690.14 1,690.17 2,018.8K
13:44 1,690.27 1,690.33 1,690.23 1,690.31 3,804.5K
13:45 1,690.03 1,690.16 1,689.98 1,690.16 690.3K
13:46 1,690.07 1,690.26 1,689.83 1,690.26 3,092.1K
13:47 1,689.99 1,689.99 1,689.08 1,689.08 6,166.1K
13:48 1,689.06 1,689.06 1,688.64 1,689.02 2,216.0K
13:49 1,688.72 1,689.33 1,688.72 1,689.33 2,684.7K
13:50 1,689.23 1,689.23 1,688.92 1,689.02 1,112.0K
13:51 1,689.03 1,689.66 1,689.03 1,689.50 6,150.2K
13:52 1,689.70 1,689.84 1,689.65 1,689.84 1,871.2K
13:53 1,689.78 1,689.97 1,689.78 1,689.97 791.6K
13:54 1,690.04 1,690.19 1,690.04 1,690.10 547.4K
13:55 1,690.45 1,690.97 1,690.40 1,690.97 6,441.4K
13:56 1,691.14 1,691.14 1,690.89 1,690.89 971.4K
13:57 1,691.03 1,691.03 1,690.75 1,690.75 1,124.9K
13:58 1,690.56 1,691.35 1,690.56 1,691.35 7,544.7K
13:59 1,691.53 1,691.78 1,691.49 1,691.78 20,701.4K
14:00 1,691.90 1,691.90 1,691.47 1,691.58 4,647.2K
14:01 1,691.53 1,691.75 1,691.53 1,691.69 2,633.5K
14:02 1,691.79 1,691.86 1,691.67 1,691.67 1,054.1K
14:03 1,691.64 1,691.64 1,691.38 1,691.44 3,861.7K
14:04 1,691.61 1,691.78 1,691.61 1,691.70 1,819.3K
14:05 1,691.74 1,691.74 1,691.37 1,691.38 684.5K
14:06 1,691.12 1,691.33 1,691.12 1,691.33 1,954.3K
14:07 1,691.37 1,691.37 1,690.56 1,690.62 2,009.0K
14:08 1,690.66 1,690.85 1,690.66 1,690.85 2,719.1K
14:09 1,690.80 1,690.98 1,690.80 1,690.90 515.8K
14:10 1,691.10 1,691.37 1,690.51 1,690.51 1,650.5K
14:11 1,690.35 1,690.35 1,690.12 1,690.12 1,433.4K
14:12 1,690.24 1,690.51 1,690.24 1,690.29 679.4K
14:13 1,690.70 1,691.08 1,690.70 1,691.07 1,112.5K
14:14 1,690.83 1,690.83 1,689.90 1,689.90 3,425.9K
14:15 1,689.84 1,689.84 1,689.69 1,689.76 2,989.7K
14:16 1,689.84 1,690.01 1,689.84 1,690.01 1,586.2K
14:17 1,689.87 1,690.16 1,689.86 1,689.86 863.8K
14:18 1,690.13 1,690.27 1,689.84 1,689.84 7,289.4K
14:19 1,689.90 1,689.97 1,689.80 1,689.80 715.9K
14:20 1,689.95 1,689.95 1,689.59 1,689.63 1,942.2K
14:21 1,689.50 1,689.54 1,689.48 1,689.48 1,419.2K
14:22 1,689.60 1,689.75 1,689.52 1,689.59 786.8K
14:23 1,689.87 1,690.47 1,689.85 1,690.47 4,707.3K
14:24 1,690.51 1,690.81 1,690.51 1,690.62 4,161.6K
14:25 1,691.09 1,691.35 1,690.95 1,691.01 482.5K
14:26 1,691.04 1,691.64 1,691.04 1,691.64 2,912.4K
14:27 1,691.59 1,691.59 1,691.49 1,691.55 2,481.9K
14:28 1,691.39 1,691.39 1,691.09 1,691.09 965.0K
14:29 1,691.05 1,691.26 1,691.05 1,691.26 1,112.9K
14:30 1,691.09 1,691.09 1,690.48 1,690.84 5,331.7K
14:31 1,690.97 1,690.97 1,690.73 1,690.81 1,007.4K
14:32 1,690.57 1,690.65 1,690.50 1,690.61 588.6K
14:33 1,690.47 1,690.64 1,690.42 1,690.42 2,143.9K
14:34 1,690.50 1,690.63 1,690.32 1,690.32 513.5K
14:35 1,690.34 1,690.62 1,690.34 1,690.38 871.2K
14:36 1,690.41 1,690.41 1,690.25 1,690.34 178.3K
14:37 1,690.31 1,690.84 1,690.31 1,690.71 1,038.9K
14:38 1,690.86 1,690.86 1,690.61 1,690.66 431.3K
14:39 1,690.45 1,690.51 1,690.43 1,690.51 1,564.9K
14:40 1,690.54 1,690.62 1,690.47 1,690.47 456.9K
14:41 1,690.28 1,690.46 1,690.28 1,690.42 2,077.3K
14:42 1,690.43 1,690.43 1,689.06 1,689.57 2,219.5K
14:43 1,689.73 1,689.81 1,689.70 1,689.81 659.5K
14:44 1,689.52 1,689.88 1,689.52 1,689.88 1,698.1K
14:45 1,689.93 1,689.93 1,689.35 1,689.48 1,714.2K
14:46 1,689.33 1,689.44 1,687.71 1,687.71 11,486.1K
14:47 1,687.77 1,687.77 1,687.31 1,687.70 4,033.3K
14:48 1,687.57 1,687.67 1,687.25 1,687.25 3,759.2K
14:49 1,687.61 1,687.61 1,687.27 1,687.57 836.1K
14:50 1,687.53 1,687.55 1,687.21 1,687.21 4,046.1K
14:51 1,686.95 1,687.51 1,686.95 1,687.12 3,681.5K
14:52 1,687.07 1,687.55 1,687.07 1,687.55 412.4K
14:53 1,687.55 1,687.90 1,687.55 1,687.90 1,221.2K
14:54 1,687.69 1,687.69 1,687.45 1,687.45 694.8K
14:55 1,687.62 1,687.75 1,686.46 1,686.46 1,475.4K
14:56 1,686.20 1,686.20 1,683.68 1,683.90 26,948.1K
14:57 1,683.18 1,683.35 1,683.18 1,683.35 17,546.9K
14:58 1,683.10 1,684.28 1,683.10 1,683.90 9,023.0K
14:59 1,683.72 1,683.74 1,683.56 1,683.56 3,067.7K
15:00 1,683.14 1,683.47 1,683.06 1,683.17 4,351.7K
15:01 1,683.17 1,683.75 1,683.05 1,683.75 2,743.2K
15:02 1,683.68 1,684.00 1,683.68 1,683.99 2,186.5K
15:03 1,684.05 1,684.30 1,683.99 1,684.30 5,347.2K
15:04 1,684.37 1,684.65 1,684.28 1,684.65 4,740.0K
15:05 1,684.66 1,684.66 1,684.16 1,684.16 1,396.8K
15:06 1,684.01 1,684.20 1,683.97 1,683.97 6,604.4K
15:07 1,683.99 1,683.99 1,683.47 1,683.47 6,315.8K
15:08 1,683.03 1,683.56 1,683.03 1,683.54 11,408.8K
15:09 1,682.98 1,683.74 1,682.98 1,683.74 2,229.9K
15:10 1,683.76 1,684.18 1,683.76 1,684.18 2,417.7K
15:11 1,684.11 1,684.40 1,684.11 1,684.38 1,607.3K
15:12 1,684.30 1,684.36 1,684.25 1,684.29 3,806.6K
15:13 1,684.41 1,684.41 1,684.17 1,684.25 2,214.3K
15:14 1,683.93 1,684.18 1,683.93 1,684.12 2,800.0K
15:15 1,684.56 1,684.78 1,684.43 1,684.78 2,873.8K
15:16 1,684.75 1,684.96 1,684.75 1,684.76 1,359.7K
15:17 1,684.74 1,685.18 1,684.74 1,685.18 889.5K
15:18 1,685.23 1,685.42 1,685.21 1,685.21 2,092.9K
15:19 1,685.15 1,685.35 1,685.12 1,685.12 4,355.1K
15:20 1,685.34 1,685.51 1,685.32 1,685.35 1,778.1K
15:21 1,685.69 1,685.69 1,685.43 1,685.43 3,068.2K
15:22 1,685.55 1,685.63 1,685.53 1,685.63 1,062.3K
15:23 1,685.69 1,685.88 1,685.66 1,685.88 831.8K
15:24 1,685.60 1,685.61 1,685.55 1,685.59 1,105.7K
15:25 1,685.65 1,685.65 1,685.37 1,685.37 1,390.3K
15:26 1,685.22 1,685.22 1,684.84 1,684.84 1,670.0K
15:27 1,684.65 1,684.65 1,684.58 1,684.65 794.0K
15:28 1,684.40 1,685.73 1,684.40 1,685.73 3,598.7K
15:29 1,688.39 1,688.73 1,688.39 1,688.68 19,318.1K
15:30 1,688.72 1,689.34 1,688.72 1,689.34 10,139.0K
15:31 1,689.38 1,689.38 1,688.38 1,688.38 5,560.9K
15:32 1,688.25 1,688.38 1,688.08 1,688.38 3,791.1K
15:33 1,688.37 1,689.16 1,688.28 1,689.16 7,475.1K
15:34 1,689.37 1,689.37 1,689.19 1,689.32 2,011.2K
15:35 1,689.14 1,689.14 1,688.67 1,688.67 3,902.9K
15:36 1,688.30 1,688.79 1,688.30 1,688.60 1,896.2K
15:37 1,688.55 1,688.55 1,688.15 1,688.15 2,970.3K
15:38 1,688.54 1,688.70 1,688.54 1,688.70 933.8K
15:39 1,688.81 1,688.81 1,688.51 1,688.51 5,060.5K
15:40 1,688.73 1,688.87 1,688.64 1,688.64 1,471.7K
15:41 1,688.41 1,688.51 1,688.36 1,688.48 742.7K
15:42 1,688.44 1,688.44 1,688.35 1,688.35 644.6K
15:43 1,688.27 1,688.33 1,687.74 1,687.74 1,806.6K
15:44 1,687.76 1,688.29 1,687.76 1,688.29 2,606.3K
15:45 1,688.26 1,688.26 1,687.97 1,688.04 1,099.1K
15:46 1,688.21 1,688.21 1,687.63 1,687.77 1,173.0K
15:47 1,687.83 1,687.83 1,687.59 1,687.80 978.4K
15:48 1,687.81 1,687.81 1,687.63 1,687.73 544.4K
15:49 1,687.61 1,688.40 1,687.61 1,688.34 13,811.4K
15:50 1,688.62 1,688.62 1,687.93 1,687.93 2,110.6K
15:51 1,687.80 1,687.80 1,687.64 1,687.64 2,530.8K
15:52 1,687.57 1,688.09 1,687.57 1,688.09 2,333.5K
15:53 1,687.82 1,687.82 1,687.27 1,687.33 3,586.8K
15:54 1,687.26 1,687.26 1,687.03 1,687.13 1,330.8K
15:55 1,687.20 1,687.61 1,687.20 1,687.61 3,682.8K
15:56 1,687.35 1,688.05 1,687.35 1,687.93 6,514.0K
15:57 1,687.96 1,687.96 1,687.85 1,687.85 6,100.1K
15:58 1,687.85 1,688.19 1,687.71 1,688.04 965.4K
15:59 1,688.09 1,688.55 1,688.09 1,688.20 1,479.9K
16:00 1,688.27 1,688.48 1,688.24 1,688.42 1,354.8K
16:01 1,687.93 1,688.17 1,687.63 1,688.17 2,857.8K
16:02 1,688.19 1,688.19 1,688.03 1,688.03 2,159.9K
16:03 1,688.34 1,688.34 1,687.44 1,687.44 5,327.1K
16:04 1,687.47 1,687.50 1,687.32 1,687.33 2,131.9K
16:05 1,687.15 1,687.15 1,686.57 1,686.57 6,402.8K
16:06 1,686.60 1,686.69 1,686.14 1,686.69 14,881.5K
16:07 1,686.17 1,686.93 1,686.17 1,686.93 4,467.8K
16:08 1,686.92 1,686.93 1,686.32 1,686.32 2,609.4K
16:09 1,686.20 1,686.41 1,686.20 1,686.36 2,409.3K
16:10 1,686.25 1,686.64 1,686.25 1,686.64 3,289.1K
16:11 1,686.03 1,686.03 1,685.62 1,685.62 4,813.5K
16:12 1,685.86 1,686.16 1,685.86 1,686.16 8,327.1K
16:13 1,686.06 1,686.24 1,685.98 1,685.98 2,117.2K
16:14 1,685.92 1,686.16 1,685.86 1,685.86 1,512.1K
16:15 1,685.78 1,685.91 1,685.46 1,685.46 1,694.1K
16:16 1,685.65 1,685.91 1,685.65 1,685.69 914.0K
16:17 1,685.76 1,685.97 1,685.68 1,685.97 2,364.4K
16:18 1,685.96 1,686.69 1,685.89 1,686.51 3,730.0K
16:19 1,686.56 1,686.56 1,686.07 1,686.07 2,598.8K
16:20 1,686.10 1,686.41 1,686.02 1,686.41 5,191.3K
16:21 1,686.36 1,686.69 1,686.36 1,686.69 1,562.8K
16:22 1,686.62 1,686.72 1,686.58 1,686.72 1,052.0K
16:23 1,686.62 1,686.62 1,686.32 1,686.32 3,438.1K
16:24 1,685.97 1,685.97 1,685.28 1,685.28 5,140.0K
16:25 1,685.31 1,685.38 1,685.25 1,685.34 1,735.0K
16:26 1,684.75 1,684.90 1,684.75 1,684.90 3,821.5K
16:27 1,685.06 1,685.24 1,685.02 1,685.20 915.5K
16:28 1,685.21 1,685.21 1,685.11 1,685.17 2,548.2K
16:29 1,685.21 1,685.86 1,685.21 1,685.86 1,722.9K
16:30 1,685.80 1,686.03 1,685.80 1,685.91 1,383.0K
16:31 1,686.00 1,686.00 1,685.77 1,685.77 19,289.6K
16:32 1,685.80 1,685.80 1,685.56 1,685.63 2,278.8K
16:33 1,685.91 1,686.09 1,685.81 1,685.83 572.2K
16:34 1,685.63 1,685.63 1,685.15 1,685.15 3,027.8K
16:35 1,685.06 1,685.25 1,685.06 1,685.14 986.3K
16:36 1,684.97 1,685.11 1,684.92 1,684.92 645.6K
16:37 1,685.44 1,685.44 1,685.27 1,685.31 645.6K
16:38 1,685.63 1,685.64 1,685.28 1,685.40 2,089.5K
16:39 1,685.39 1,685.63 1,685.14 1,685.14 374.3K
16:40 1,685.25 1,685.60 1,685.25 1,685.52 360.0K
16:41 1,685.44 1,685.67 1,685.44 1,685.55 825.8K
16:42 1,685.60 1,686.03 1,685.60 1,686.03 353.1K
16:43 1,686.10 1,686.32 1,686.10 1,686.32 1,979.7K
16:44 1,686.18 1,686.18 1,685.84 1,685.88 3,897.2K
16:45 1,685.99 1,686.05 1,685.99 1,686.05 904.4K
16:46 1,686.23 1,686.27 1,686.09 1,686.09 478.3K
16:47 1,686.19 1,686.54 1,686.19 1,686.54 1,687.5K
16:48 1,686.64 1,686.64 1,686.18 1,686.18 638.8K
16:49 1,686.36 1,686.36 1,686.08 1,686.19 1,219.2K
16:50 1,686.33 1,686.36 1,686.14 1,686.14 824.6K
16:51 1,686.09 1,686.20 1,685.93 1,685.93 805.1K
16:52 1,686.12 1,686.12 1,685.76 1,685.76 1,296.2K
16:53 1,685.58 1,685.76 1,685.58 1,685.63 1,185.5K
16:54 1,685.77 1,685.91 1,685.75 1,685.82 291.1K
16:55 1,685.86 1,685.86 1,685.78 1,685.86 659.1K
16:56 1,685.86 1,686.37 1,685.86 1,686.36 2,835.5K
16:57 1,686.20 1,689.02 1,686.20 1,689.02 13,748.2K
16:58 1,689.09 1,689.54 1,689.09 1,689.27 5,011.0K
16:59 1,689.38 1,689.42 1,688.91 1,688.91 3,492.2K
17:00 1,688.69 1,689.10 1,688.69 1,689.10 2,731.0K
17:01 1,688.91 1,688.91 1,688.62 1,688.62 455.6K
17:02 1,688.80 1,688.80 1,688.49 1,688.49 1,497.2K
17:03 1,688.39 1,688.39 1,687.78 1,687.78 1,263.5K
17:04 1,687.80 1,687.87 1,687.72 1,687.87 709.4K
17:05 1,687.70 1,687.70 1,687.43 1,687.62 1,878.5K
17:06 1,687.48 1,687.73 1,687.32 1,687.73 2,271.8K
17:07 1,687.63 1,688.60 1,687.60 1,688.60 2,128.8K
17:08 1,689.27 1,689.83 1,689.05 1,689.62 6,020.1K
17:09 1,689.81 1,689.81 1,688.40 1,688.40 4,070.1K
17:10 1,688.00 1,688.23 1,688.00 1,688.22 2,952.5K
17:11 1,688.38 1,688.86 1,688.38 1,688.86 795.8K
17:12 1,688.92 1,688.92 1,688.50 1,688.77 1,591.5K
17:13 1,688.49 1,688.58 1,688.46 1,688.46 729.6K
17:14 1,688.39 1,688.41 1,688.17 1,688.41 1,086.9K
17:15 1,688.35 1,688.35 1,688.16 1,688.18 1,524.3K
17:16 1,688.21 1,688.25 1,688.07 1,688.25 2,348.8K
17:17 1,688.17 1,688.17 1,687.17 1,687.39 2,090.3K
17:18 1,687.18 1,687.54 1,687.18 1,687.54 1,477.7K
17:19 1,687.75 1,687.75 1,687.35 1,687.74 1,080.2K
17:20 1,687.93 1,689.87 1,687.66 1,689.87 14,017.2K
17:21 1,691.89 1,692.12 1,691.59 1,691.97 25,935.1K
17:22 1,691.89 1,691.99 1,691.89 1,691.99 1,968.8K
17:23 1,691.79 1,691.79 1,691.42 1,691.42 1,194.1K
17:24 1,691.66 1,691.66 1,689.22 1,689.81 16,884.1K
17:25 1,689.46 1,689.46 1,689.29 1,689.29 4,322.1K
17:26 1,688.95 1,689.23 1,688.95 1,689.23 4,820.0K
17:27 1,689.01 1,689.33 1,689.01 1,689.33 1,448.3K
17:28 1,689.26 1,689.74 1,689.24 1,689.69 5,976.6K
17:29 1,689.54 1,689.63 1,689.32 1,689.63 1,795.5K
17:30 1,689.68 1,689.68 1,689.48 1,689.48 6,116.0K
17:31 1,689.72 1,690.05 1,689.72 1,690.05 4,261.7K
17:32 1,689.85 1,690.05 1,689.85 1,689.93 1,752.9K
17:33 1,689.76 1,690.52 1,689.72 1,690.52 1,628.9K
17:34 1,690.35 1,691.85 1,690.35 1,691.85 9,069.8K
17:35 1,691.66 1,691.66 1,691.11 1,691.27 3,401.9K
17:36 1,691.23 1,691.23 1,690.42 1,690.42 2,380.8K
17:37 1,690.51 1,690.89 1,690.51 1,690.89 715.5K
17:38 1,690.82 1,690.82 1,690.15 1,690.15 1,305.0K
17:39 1,690.12 1,690.23 1,690.12 1,690.18 1,103.1K
17:40 1,690.01 1,690.86 1,690.01 1,690.86 1,483.8K
17:41 1,690.56 1,690.56 1,689.67 1,689.67 6,964.1K
17:42 1,689.49 1,689.69 1,689.39 1,689.65 3,193.0K
17:43 1,689.74 1,689.74 1,689.25 1,689.37 4,400.8K
17:44 1,689.52 1,689.64 1,688.71 1,688.71 3,003.9K
17:45 1,688.84 1,688.95 1,688.53 1,688.53 2,401.7K
17:46 1,688.76 1,689.18 1,688.73 1,689.18 791.4K
17:47 1,689.08 1,689.08 1,688.37 1,688.37 1,386.1K
17:48 1,689.02 1,689.79 1,689.02 1,689.79 2,272.3K
17:49 1,689.50 1,689.58 1,688.94 1,689.13 1,370.8K
17:50 1,689.10 1,689.18 1,689.05 1,689.16 963.0K
17:51 1,689.10 1,689.10 1,688.82 1,688.82 4,398.0K
17:52 1,689.30 1,689.30 1,688.03 1,688.03 3,448.3K
17:53 1,687.93 1,688.36 1,687.88 1,688.36 1,250.9K
17:54 1,688.30 1,688.53 1,688.22 1,688.53 3,791.5K
17:55 1,688.25 1,688.47 1,688.19 1,688.40 1,454.4K
17:56 1,688.14 1,688.14 1,687.45 1,687.45 1,199.1K
17:57 1,687.44 1,688.59 1,687.34 1,688.59 993.1K
17:58 1,688.65 1,689.32 1,688.65 1,689.32 1,372.5K
17:59 1,688.92 1,689.39 1,688.92 1,689.39 4,943.2K
18:00 1,689.64 1,689.88 1,689.56 1,689.88 7,807.4K
18:01 1,689.71 1,689.71 1,689.49 1,689.68 8,066.0K
18:02 1,689.46 1,690.29 1,689.41 1,690.29 2,263.6K
18:03 1,689.97 1,690.33 1,689.97 1,690.24 3,602.6K
18:04 1,690.10 1,690.43 1,690.10 1,690.43 2,250.2K
18:05 1,690.29 1,690.29 1,690.01 1,690.01 811.5K
18:06 1,690.14 1,690.19 1,690.06 1,690.06 932.4K
18:07 1,689.92 1,689.92 1,689.32 1,689.32 2,397.1K
18:08 1,689.24 1,689.27 1,689.15 1,689.15 1,460.9K
18:09 1,689.23 1,689.53 1,689.11 1,689.53 228.5K
18:10 1,689.29 1,690.50 1,689.29 1,690.35 30,511.0K
18:11 1,690.58 1,690.80 1,690.58 1,690.75 3,226.6K
18:12 1,690.82 1,690.82 1,689.67 1,690.76 12,045.6K
18:13 1,690.49 1,690.49 1,689.90 1,689.90 3,651.7K
18:14 1,690.05 1,690.05 1,689.55 1,689.86 4,397.6K
18:15 1,689.91 1,689.91 1,689.61 1,689.61 7,055.5K
18:16 1,689.56 1,689.74 1,689.46 1,689.74 4,858.5K
18:17 1,689.90 1,690.25 1,689.83 1,689.83 1,827.7K
18:18 1,689.92 1,690.14 1,689.92 1,690.14 962.0K
18:19 1,690.15 1,690.41 1,689.71 1,690.41 10,498.7K
18:20 1,690.64 1,690.64 1,690.41 1,690.55 5,092.9K
18:21 1,690.53 1,691.02 1,690.37 1,690.37 1,953.3K
18:22 1,690.27 1,690.62 1,689.96 1,689.96 3,800.3K
18:23 1,690.34 1,690.34 1,690.07 1,690.10 1,205.1K
18:24 1,690.08 1,690.25 1,690.04 1,690.09 498.4K
18:25 1,690.12 1,690.70 1,690.12 1,690.70 294.8K
18:26 1,690.75 1,690.75 1,689.69 1,689.69 1,190.0K
18:27 1,689.69 1,690.17 1,689.61 1,690.17 854.5K
18:28 1,689.98 1,690.16 1,689.98 1,690.16 2,218.2K
18:29 1,690.14 1,690.14 1,689.75 1,689.75 1,195.9K
18:30 1,689.93 1,689.93 1,689.68 1,689.68 430.1K
18:31 1,689.71 1,689.76 1,689.66 1,689.76 577.4K
18:32 1,689.67 1,689.67 1,689.46 1,689.51 809.9K
18:33 1,689.39 1,689.88 1,689.39 1,689.88 1,175.9K
18:34 1,689.55 1,689.57 1,689.44 1,689.44 2,004.6K
18:35 1,689.40 1,689.77 1,689.40 1,689.57 3,468.5K
18:36 1,689.43 1,689.43 1,689.22 1,689.22 898.7K
18:37 1,689.29 1,689.34 1,689.01 1,689.34 3,415.0K
18:38 1,689.25 1,689.25 1,688.89 1,688.89 427.2K
18:39 1,688.56 1,688.70 1,688.56 1,688.70 1,537.7K
18:40 1,688.66 1,688.66 1,688.66 1,688.66 1,955.9K
18:51 1,687.51 1,687.51 1,687.51 1,687.51 1,389.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available