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 1,680.85 1,681.06 1,679.30 1,679.30 1,091.4K
09:51 1,678.73 1,678.73 1,676.45 1,676.45 2,128.3K
09:52 1,676.16 1,676.18 1,675.69 1,675.69 618.1K
09:53 1,676.35 1,676.55 1,676.35 1,676.55 11,287.3K
09:54 1,676.76 1,676.76 1,676.40 1,676.40 1,862.1K
09:55 1,676.45 1,676.61 1,676.41 1,676.41 132.2K
09:56 1,676.47 1,676.89 1,676.47 1,676.88 1,274.3K
09:57 1,676.84 1,676.84 1,676.41 1,676.41 1,935.6K
09:58 1,676.30 1,676.30 1,675.90 1,676.14 6,908.9K
09:59 1,676.26 1,676.41 1,676.08 1,676.08 1,880.9K
10:00 1,676.14 1,676.14 1,675.20 1,675.20 7,205.7K
10:01 1,674.92 1,674.92 1,674.11 1,674.11 2,388.3K
10:02 1,673.78 1,673.87 1,673.56 1,673.56 3,230.9K
10:03 1,673.46 1,673.46 1,673.11 1,673.11 3,485.0K
10:04 1,673.24 1,673.40 1,673.14 1,673.14 3,761.2K
10:05 1,673.61 1,673.62 1,673.46 1,673.60 3,410.2K
10:06 1,673.28 1,673.38 1,671.75 1,671.75 18,545.4K
10:07 1,671.75 1,672.05 1,671.65 1,671.65 2,159.4K
10:08 1,671.71 1,671.84 1,671.46 1,671.84 7,360.1K
10:09 1,672.05 1,672.22 1,671.78 1,671.78 3,826.2K
10:10 1,671.86 1,671.86 1,671.40 1,671.63 4,514.1K
10:11 1,671.47 1,671.47 1,670.76 1,670.76 1,798.5K
10:12 1,670.52 1,670.61 1,669.22 1,669.22 10,872.3K
10:13 1,668.55 1,668.65 1,668.54 1,668.63 30,864.1K
10:14 1,668.41 1,668.45 1,668.34 1,668.34 7,007.2K
10:15 1,668.02 1,668.49 1,668.02 1,668.49 8,449.9K
10:16 1,668.15 1,668.15 1,667.04 1,667.04 24,079.7K
10:17 1,666.96 1,666.96 1,666.26 1,666.26 22,985.5K
10:18 1,666.05 1,666.07 1,665.74 1,666.07 12,039.2K
10:19 1,666.36 1,666.69 1,666.36 1,666.69 4,750.0K
10:20 1,666.28 1,666.54 1,666.15 1,666.54 3,207.7K
10:21 1,667.44 1,667.95 1,667.44 1,667.74 9,602.4K
10:22 1,667.50 1,667.94 1,667.50 1,667.89 8,708.7K
10:23 1,667.45 1,667.45 1,666.52 1,666.74 3,401.0K
10:24 1,666.83 1,667.28 1,666.83 1,667.12 6,401.7K
10:25 1,666.65 1,666.65 1,665.50 1,665.66 13,045.4K
10:26 1,665.05 1,665.05 1,664.91 1,664.91 3,268.6K
10:27 1,664.58 1,664.74 1,664.51 1,664.68 2,431.2K
10:28 1,664.77 1,665.53 1,664.77 1,665.53 4,527.7K
10:29 1,665.30 1,666.03 1,665.30 1,665.89 1,294.7K
10:30 1,666.02 1,666.19 1,665.49 1,665.49 3,125.6K
10:31 1,665.76 1,665.76 1,664.98 1,665.29 4,696.3K
10:32 1,664.95 1,665.68 1,664.95 1,665.68 10,829.2K
10:33 1,665.71 1,666.30 1,665.71 1,666.21 2,892.8K
10:34 1,666.58 1,666.58 1,666.00 1,666.00 1,346.5K
10:35 1,666.52 1,666.69 1,666.52 1,666.58 2,338.9K
10:36 1,666.61 1,666.99 1,666.61 1,666.92 2,610.0K
10:37 1,666.99 1,666.99 1,666.44 1,666.74 971.1K
10:38 1,666.54 1,666.54 1,666.39 1,666.39 2,016.9K
10:39 1,666.30 1,666.73 1,666.28 1,666.73 1,921.4K
10:40 1,667.22 1,667.62 1,667.22 1,667.62 5,882.7K
10:41 1,667.61 1,667.62 1,667.45 1,667.62 2,320.2K
10:42 1,667.76 1,667.76 1,667.24 1,667.26 1,797.4K
10:43 1,667.36 1,667.36 1,666.87 1,666.87 3,234.0K
10:44 1,666.91 1,667.31 1,666.91 1,667.01 2,442.6K
10:45 1,666.85 1,667.01 1,666.70 1,666.95 1,704.6K
10:46 1,666.70 1,666.70 1,666.01 1,666.01 12,241.0K
10:47 1,665.67 1,665.67 1,665.13 1,665.13 3,470.8K
10:48 1,664.96 1,665.19 1,664.76 1,664.76 6,264.8K
10:49 1,664.75 1,664.75 1,664.45 1,664.62 3,892.9K
10:50 1,664.63 1,664.74 1,664.62 1,664.74 1,733.1K
10:51 1,664.92 1,665.76 1,664.92 1,665.76 1,741.5K
10:52 1,666.20 1,666.64 1,666.06 1,666.64 2,626.0K
10:53 1,666.73 1,666.73 1,666.55 1,666.61 1,329.8K
10:54 1,666.31 1,666.31 1,665.84 1,665.84 3,905.6K
10:55 1,665.76 1,666.26 1,665.76 1,666.26 540.9K
10:56 1,666.07 1,666.14 1,665.80 1,666.07 1,682.6K
10:57 1,666.15 1,666.35 1,665.91 1,666.35 1,770.3K
10:58 1,666.61 1,666.79 1,666.61 1,666.79 1,920.1K
10:59 1,666.58 1,667.01 1,666.58 1,666.86 1,290.7K
11:00 1,667.03 1,667.03 1,665.75 1,665.75 1,954.6K
11:01 1,665.17 1,665.49 1,665.10 1,665.18 7,821.2K
11:02 1,665.28 1,665.28 1,664.82 1,665.15 1,752.2K
11:03 1,665.41 1,665.66 1,665.41 1,665.66 1,067.5K
11:04 1,665.92 1,665.92 1,665.42 1,665.45 6,107.9K
11:05 1,665.62 1,665.62 1,665.30 1,665.33 2,632.7K
11:06 1,665.30 1,665.30 1,664.71 1,664.71 2,626.3K
11:07 1,664.45 1,664.63 1,664.32 1,664.32 11,363.2K
11:08 1,663.83 1,664.03 1,663.83 1,663.95 5,318.5K
11:09 1,664.12 1,664.23 1,664.11 1,664.23 22,213.8K
11:10 1,664.18 1,664.18 1,663.91 1,663.91 6,052.8K
11:11 1,663.95 1,664.02 1,663.92 1,663.93 4,190.6K
11:12 1,663.78 1,664.05 1,663.78 1,663.98 6,777.5K
11:13 1,664.09 1,664.42 1,664.04 1,664.17 2,352.9K
11:14 1,664.58 1,664.90 1,664.54 1,664.90 2,523.9K
11:15 1,665.21 1,665.35 1,665.18 1,665.35 2,579.0K
11:16 1,665.47 1,665.47 1,664.25 1,664.25 40,588.1K
11:17 1,664.17 1,664.35 1,664.12 1,664.17 9,270.2K
11:18 1,664.22 1,664.25 1,664.12 1,664.12 5,061.5K
11:19 1,664.33 1,664.36 1,664.23 1,664.36 12,316.0K
11:20 1,664.75 1,664.89 1,664.16 1,664.16 4,304.2K
11:21 1,664.68 1,664.97 1,664.67 1,664.97 7,265.7K
11:22 1,665.10 1,665.33 1,665.01 1,665.33 7,517.3K
11:23 1,664.69 1,665.34 1,664.69 1,665.34 2,101.2K
11:24 1,665.65 1,666.25 1,665.65 1,666.25 4,572.7K
11:25 1,666.05 1,666.06 1,665.75 1,665.75 1,578.7K
11:26 1,665.80 1,665.80 1,665.15 1,665.15 4,470.9K
11:27 1,664.87 1,664.87 1,664.17 1,664.17 3,772.7K
11:28 1,664.34 1,664.34 1,663.33 1,663.33 30,817.4K
11:29 1,663.40 1,663.40 1,662.52 1,662.65 7,218.6K
11:30 1,662.69 1,662.88 1,662.69 1,662.88 7,275.4K
11:31 1,663.33 1,663.50 1,663.23 1,663.38 4,603.7K
11:32 1,663.02 1,663.31 1,662.83 1,663.31 3,375.1K
11:33 1,662.98 1,663.27 1,662.98 1,662.99 5,018.3K
11:34 1,662.83 1,662.97 1,662.79 1,662.86 1,418.6K
11:35 1,662.77 1,663.33 1,662.77 1,663.33 5,721.4K
11:36 1,663.65 1,663.67 1,663.20 1,663.20 5,223.6K
11:37 1,662.99 1,663.22 1,662.82 1,663.14 3,213.3K
11:38 1,663.23 1,663.23 1,663.09 1,663.23 1,721.1K
11:39 1,662.96 1,663.07 1,662.16 1,662.16 4,042.6K
11:40 1,661.77 1,661.88 1,661.48 1,661.88 1,994.6K
11:41 1,661.99 1,662.09 1,661.41 1,661.41 4,419.2K
11:42 1,661.23 1,661.23 1,660.73 1,661.22 1,958.6K
11:43 1,661.06 1,661.06 1,660.63 1,660.63 3,807.4K
11:44 1,660.59 1,660.60 1,660.08 1,660.19 9,254.6K
11:45 1,660.54 1,660.54 1,660.00 1,660.12 4,306.0K
11:46 1,660.67 1,660.84 1,660.51 1,660.84 5,279.5K
11:47 1,661.30 1,661.53 1,661.23 1,661.53 2,768.2K
11:48 1,661.60 1,661.72 1,661.54 1,661.72 5,833.4K
11:49 1,661.29 1,661.32 1,661.20 1,661.20 3,718.7K
11:50 1,660.92 1,661.70 1,660.92 1,661.70 3,083.1K
11:51 1,661.77 1,661.79 1,661.64 1,661.64 1,658.5K
11:52 1,661.52 1,661.75 1,661.40 1,661.40 1,673.6K
11:53 1,661.63 1,662.38 1,661.63 1,662.38 7,533.2K
11:54 1,662.52 1,662.52 1,662.21 1,662.21 2,597.6K
11:55 1,661.98 1,662.19 1,661.94 1,661.94 1,676.6K
11:56 1,661.93 1,661.99 1,661.93 1,661.97 1,502.5K
11:57 1,661.98 1,662.15 1,661.46 1,661.50 2,832.3K
11:58 1,660.97 1,661.17 1,660.92 1,660.92 2,246.3K
11:59 1,660.47 1,660.85 1,660.47 1,660.72 3,674.8K
12:00 1,660.91 1,660.91 1,660.00 1,660.26 3,805.7K
12:01 1,660.34 1,662.18 1,660.34 1,662.18 5,105.1K
12:02 1,662.77 1,663.86 1,662.77 1,663.86 6,492.5K
12:03 1,663.71 1,664.39 1,663.71 1,664.39 9,240.3K
12:04 1,664.53 1,665.16 1,664.53 1,665.06 11,550.8K
12:05 1,665.29 1,665.84 1,665.29 1,665.84 3,816.7K
12:06 1,665.84 1,665.84 1,665.63 1,665.73 4,845.0K
12:07 1,665.56 1,666.20 1,665.56 1,666.14 1,978.6K
12:08 1,666.08 1,666.10 1,665.78 1,666.10 1,847.5K
12:09 1,666.15 1,666.21 1,666.08 1,666.13 2,761.8K
12:10 1,666.38 1,666.46 1,666.04 1,666.04 2,470.1K
12:11 1,666.44 1,667.56 1,666.44 1,667.56 4,860.0K
12:12 1,667.74 1,668.71 1,667.74 1,668.71 4,643.0K
12:13 1,668.62 1,668.62 1,668.27 1,668.27 3,255.2K
12:14 1,668.24 1,668.52 1,668.04 1,668.04 1,199.8K
12:15 1,668.83 1,669.74 1,668.83 1,669.74 10,049.5K
12:16 1,670.22 1,670.71 1,670.22 1,670.34 3,883.1K
12:17 1,670.70 1,672.14 1,670.70 1,672.14 14,884.2K
12:18 1,672.27 1,672.82 1,672.27 1,672.82 8,551.4K
12:19 1,672.80 1,672.89 1,672.74 1,672.87 4,708.1K
12:20 1,672.76 1,673.24 1,672.75 1,673.24 3,437.8K
12:21 1,673.23 1,673.23 1,672.98 1,673.05 2,911.6K
12:22 1,673.46 1,673.46 1,672.91 1,673.05 2,780.6K
12:23 1,673.08 1,673.85 1,673.08 1,673.85 3,391.9K
12:24 1,673.66 1,674.05 1,673.66 1,674.05 5,377.2K
12:25 1,674.14 1,674.14 1,673.73 1,673.73 6,956.0K
12:26 1,673.83 1,674.07 1,673.74 1,673.74 1,861.6K
12:27 1,673.81 1,674.20 1,673.81 1,674.14 1,377.5K
12:28 1,674.37 1,674.37 1,674.02 1,674.10 1,638.1K
12:29 1,674.06 1,674.42 1,674.06 1,674.12 5,039.1K
12:30 1,674.23 1,674.40 1,674.23 1,674.33 1,433.8K
12:31 1,674.28 1,674.44 1,674.00 1,674.32 3,966.8K
12:32 1,674.07 1,674.49 1,673.93 1,674.49 5,145.2K
12:33 1,674.03 1,674.25 1,674.03 1,674.25 3,091.1K
12:34 1,674.29 1,674.29 1,674.16 1,674.21 3,149.8K
12:35 1,674.44 1,674.51 1,674.16 1,674.51 3,657.5K
12:36 1,674.81 1,675.09 1,674.81 1,675.09 1,392.6K
12:37 1,675.25 1,675.25 1,675.06 1,675.06 2,464.8K
12:38 1,674.93 1,674.93 1,674.51 1,674.84 1,901.6K
12:39 1,674.44 1,675.05 1,674.44 1,675.05 4,481.9K
12:40 1,675.20 1,675.27 1,675.02 1,675.02 3,035.2K
12:41 1,674.86 1,674.91 1,674.63 1,674.91 2,276.6K
12:42 1,674.97 1,674.97 1,674.49 1,674.49 3,003.9K
12:43 1,674.41 1,674.66 1,674.41 1,674.66 1,936.2K
12:44 1,674.85 1,675.74 1,674.85 1,675.72 11,241.7K
12:45 1,675.72 1,675.72 1,675.19 1,675.45 4,442.8K
12:46 1,675.16 1,675.16 1,674.57 1,674.57 12,253.8K
12:47 1,674.54 1,674.54 1,674.44 1,674.44 13,272.5K
12:48 1,674.40 1,674.40 1,674.01 1,674.01 4,525.9K
12:49 1,674.06 1,674.06 1,673.39 1,673.49 2,352.6K
12:50 1,673.48 1,673.59 1,673.32 1,673.32 6,004.1K
12:51 1,674.10 1,674.10 1,672.56 1,672.56 36,991.2K
12:52 1,672.08 1,672.08 1,671.27 1,671.45 37,899.4K
12:53 1,671.40 1,671.72 1,671.40 1,671.72 5,795.6K
12:54 1,671.45 1,671.92 1,671.34 1,671.72 2,628.9K
12:55 1,671.94 1,672.70 1,671.94 1,672.70 9,850.3K
12:56 1,672.78 1,672.79 1,672.68 1,672.68 1,186.0K
12:57 1,672.59 1,672.68 1,672.41 1,672.64 629.1K
12:58 1,672.56 1,672.90 1,672.52 1,672.90 2,299.2K
12:59 1,672.44 1,672.44 1,672.30 1,672.42 1,542.3K
13:00 1,672.38 1,672.38 1,672.18 1,672.18 1,422.9K
13:01 1,672.18 1,672.19 1,671.75 1,672.19 1,729.3K
13:02 1,672.26 1,672.26 1,671.83 1,671.83 6,145.5K
13:03 1,671.39 1,671.65 1,671.39 1,671.49 5,713.2K
13:04 1,671.47 1,671.52 1,671.40 1,671.40 1,195.6K
13:05 1,671.35 1,671.81 1,671.35 1,671.39 3,608.5K
13:06 1,671.73 1,672.10 1,671.73 1,672.01 2,866.8K
13:07 1,671.86 1,672.33 1,671.86 1,672.33 2,960.5K
13:08 1,673.14 1,673.55 1,673.14 1,673.55 5,630.4K
13:09 1,673.37 1,673.99 1,673.37 1,673.93 1,806.6K
13:10 1,674.02 1,674.53 1,674.02 1,674.51 2,806.3K
13:11 1,674.69 1,674.84 1,674.69 1,674.71 4,450.5K
13:12 1,674.50 1,674.83 1,674.47 1,674.83 4,575.7K
13:13 1,675.01 1,675.46 1,675.01 1,675.44 7,653.9K
13:14 1,675.61 1,675.83 1,675.58 1,675.62 9,933.5K
13:15 1,676.07 1,676.67 1,676.07 1,676.67 9,278.7K
13:16 1,677.43 1,677.43 1,676.84 1,676.99 14,882.9K
13:17 1,677.10 1,677.15 1,677.01 1,677.01 4,585.0K
13:18 1,677.15 1,677.44 1,677.15 1,677.44 6,579.0K
13:19 1,677.50 1,677.73 1,677.50 1,677.73 5,625.0K
13:20 1,677.45 1,677.45 1,677.13 1,677.13 6,336.6K
13:21 1,677.11 1,677.26 1,676.96 1,676.96 2,900.7K
13:22 1,676.79 1,676.79 1,676.52 1,676.52 3,068.7K
13:23 1,676.65 1,676.75 1,676.61 1,676.61 1,598.2K
13:24 1,676.71 1,676.79 1,676.58 1,676.58 1,971.6K
13:25 1,676.54 1,676.74 1,676.54 1,676.74 897.5K
13:26 1,676.65 1,677.32 1,676.65 1,677.17 5,255.9K
13:27 1,677.21 1,677.21 1,676.48 1,676.66 3,654.7K
13:28 1,676.65 1,677.01 1,676.65 1,677.01 1,086.8K
13:29 1,676.89 1,676.89 1,676.67 1,676.74 6,365.9K
13:30 1,676.86 1,676.86 1,676.60 1,676.60 637.6K
13:31 1,676.60 1,676.60 1,676.43 1,676.51 880.5K
13:32 1,676.08 1,676.41 1,676.08 1,676.33 4,915.1K
13:33 1,676.41 1,676.78 1,676.41 1,676.78 1,679.4K
13:34 1,676.62 1,676.75 1,676.62 1,676.75 1,665.4K
13:35 1,676.83 1,676.83 1,676.57 1,676.57 4,768.8K
13:36 1,676.70 1,676.80 1,676.70 1,676.77 1,908.2K
13:37 1,676.62 1,676.67 1,676.56 1,676.62 1,284.8K
13:38 1,676.60 1,676.79 1,676.60 1,676.79 1,316.3K
13:39 1,677.02 1,677.35 1,677.02 1,677.35 1,859.6K
13:40 1,677.18 1,677.42 1,676.95 1,676.95 3,672.8K
13:41 1,677.04 1,677.57 1,677.04 1,677.33 3,524.2K
13:42 1,677.89 1,677.93 1,677.87 1,677.93 2,551.7K
13:43 1,678.10 1,678.10 1,677.71 1,677.71 1,422.8K
13:44 1,677.77 1,677.77 1,677.63 1,677.66 2,923.5K
13:45 1,677.70 1,678.11 1,677.70 1,678.11 5,453.1K
13:46 1,678.18 1,678.18 1,677.95 1,678.00 1,686.3K
13:47 1,678.20 1,678.20 1,677.90 1,677.90 3,752.4K
13:48 1,678.27 1,678.35 1,678.18 1,678.35 5,707.0K
13:49 1,678.32 1,678.32 1,678.02 1,678.02 1,639.8K
13:50 1,678.10 1,678.10 1,677.78 1,678.10 1,097.5K
13:51 1,678.07 1,678.07 1,677.35 1,677.35 2,338.0K
13:52 1,677.59 1,677.59 1,677.26 1,677.26 5,308.9K
13:53 1,676.93 1,677.07 1,676.93 1,677.00 4,383.7K
13:54 1,676.97 1,677.00 1,676.72 1,676.72 3,690.2K
13:55 1,677.11 1,677.15 1,677.00 1,677.14 2,133.7K
13:56 1,676.93 1,677.79 1,676.93 1,677.79 5,066.8K
13:57 1,678.19 1,678.52 1,678.19 1,678.52 2,942.0K
13:58 1,678.39 1,678.50 1,678.29 1,678.50 1,273.5K
13:59 1,678.68 1,678.77 1,678.55 1,678.55 6,057.4K
14:00 1,678.48 1,678.48 1,678.16 1,678.16 2,220.3K
14:01 1,678.18 1,678.30 1,677.99 1,677.99 1,876.0K
14:02 1,678.19 1,678.30 1,678.13 1,678.15 1,454.9K
14:03 1,676.86 1,676.86 1,676.46 1,676.76 7,156.1K
14:04 1,676.69 1,676.71 1,676.64 1,676.71 566.9K
14:05 1,676.62 1,676.65 1,675.97 1,675.97 12,200.0K
14:06 1,676.09 1,676.24 1,676.09 1,676.18 5,187.5K
14:07 1,676.02 1,676.31 1,676.02 1,676.22 1,590.6K
14:08 1,676.05 1,676.21 1,675.99 1,676.20 2,496.7K
14:09 1,676.26 1,676.38 1,675.93 1,675.93 4,124.4K
14:10 1,675.93 1,676.10 1,675.93 1,675.96 5,229.3K
14:11 1,675.34 1,675.34 1,675.04 1,675.20 1,640.5K
14:12 1,675.18 1,675.20 1,675.12 1,675.12 1,813.2K
14:13 1,675.17 1,675.69 1,675.05 1,675.69 2,257.7K
14:14 1,675.69 1,675.88 1,675.41 1,675.88 2,226.8K
14:15 1,675.81 1,676.10 1,675.81 1,676.09 1,312.4K
14:16 1,676.18 1,676.31 1,675.72 1,675.72 432.5K
14:17 1,675.80 1,676.05 1,675.62 1,676.05 1,059.4K
14:18 1,676.15 1,676.31 1,675.92 1,676.31 747.2K
14:19 1,676.02 1,676.77 1,676.02 1,676.77 2,315.1K
14:20 1,676.91 1,676.91 1,676.57 1,676.57 1,518.9K
14:21 1,676.43 1,676.43 1,676.17 1,676.33 533.1K
14:22 1,676.78 1,677.10 1,676.78 1,677.10 4,453.9K
14:23 1,677.21 1,677.22 1,677.07 1,677.07 475.8K
14:24 1,677.07 1,677.48 1,677.07 1,677.48 3,733.9K
14:25 1,677.70 1,678.38 1,677.70 1,678.38 6,996.7K
14:26 1,678.47 1,678.49 1,678.22 1,678.49 2,365.5K
14:27 1,678.00 1,678.79 1,678.00 1,678.79 3,222.7K
14:28 1,678.94 1,679.08 1,678.91 1,679.07 1,789.2K
14:29 1,679.31 1,679.44 1,679.31 1,679.44 3,144.6K
14:30 1,679.46 1,679.52 1,679.28 1,679.43 2,783.8K
14:31 1,679.47 1,679.58 1,679.16 1,679.39 2,758.4K
14:32 1,679.55 1,679.55 1,679.26 1,679.28 2,640.5K
14:33 1,679.41 1,679.41 1,679.31 1,679.31 1,002.0K
14:34 1,679.36 1,679.36 1,679.14 1,679.14 2,758.7K
14:35 1,679.33 1,679.33 1,678.60 1,678.60 1,023.3K
14:36 1,678.55 1,678.69 1,678.55 1,678.69 453.7K
14:37 1,678.79 1,679.32 1,678.78 1,678.78 5,295.3K
14:38 1,678.98 1,679.07 1,678.82 1,679.07 1,973.6K
14:39 1,679.15 1,679.71 1,679.15 1,679.71 834.4K
14:40 1,679.81 1,679.94 1,679.81 1,679.94 1,735.6K
14:41 1,679.94 1,679.94 1,679.52 1,679.73 1,440.4K
14:42 1,679.73 1,679.92 1,679.73 1,679.92 3,938.8K
14:43 1,679.73 1,679.87 1,679.49 1,679.87 5,834.1K
14:44 1,680.20 1,680.39 1,680.20 1,680.39 7,863.8K
14:45 1,680.42 1,680.42 1,680.11 1,680.11 3,226.7K
14:46 1,680.12 1,680.28 1,680.08 1,680.28 2,833.9K
14:47 1,680.18 1,680.40 1,680.05 1,680.05 1,995.0K
14:48 1,680.15 1,680.29 1,680.05 1,680.05 1,675.7K
14:49 1,680.21 1,680.31 1,680.15 1,680.15 3,136.1K
14:50 1,680.18 1,680.26 1,680.18 1,680.26 3,433.0K
14:51 1,680.36 1,680.62 1,680.18 1,680.18 2,884.5K
14:52 1,680.24 1,680.24 1,679.82 1,679.84 2,415.8K
14:53 1,679.69 1,680.22 1,679.68 1,680.22 1,737.1K
14:54 1,680.32 1,680.93 1,680.13 1,680.93 4,652.6K
14:55 1,680.84 1,680.84 1,680.29 1,680.29 2,044.0K
14:56 1,680.10 1,680.22 1,680.07 1,680.22 3,953.5K
14:57 1,680.35 1,680.35 1,679.92 1,679.94 5,931.8K
14:58 1,680.10 1,680.55 1,680.10 1,680.49 2,224.4K
14:59 1,680.71 1,680.89 1,680.54 1,680.89 1,063.3K
15:00 1,680.82 1,681.10 1,680.82 1,681.10 2,982.1K
15:01 1,681.14 1,681.62 1,681.14 1,681.62 7,338.8K
15:02 1,681.87 1,681.87 1,681.36 1,681.36 7,078.3K
15:03 1,681.53 1,681.53 1,681.09 1,681.19 2,108.9K
15:04 1,681.25 1,681.46 1,681.25 1,681.46 2,489.2K
15:05 1,681.32 1,681.64 1,681.31 1,681.64 4,104.4K
15:06 1,681.34 1,681.87 1,681.34 1,681.87 1,634.6K
15:07 1,681.55 1,682.02 1,681.55 1,682.02 8,428.6K
15:08 1,682.00 1,682.58 1,682.00 1,682.58 4,624.9K
15:09 1,682.60 1,682.85 1,682.60 1,682.79 4,168.2K
15:10 1,683.00 1,683.00 1,682.60 1,682.60 3,604.4K
15:11 1,682.53 1,682.90 1,682.53 1,682.90 3,373.2K
15:12 1,682.79 1,682.79 1,682.62 1,682.65 1,021.7K
15:13 1,682.47 1,682.59 1,682.47 1,682.56 1,557.5K
15:14 1,682.28 1,682.28 1,681.53 1,681.53 10,819.5K
15:15 1,681.33 1,681.37 1,681.25 1,681.28 5,659.1K
15:16 1,681.36 1,681.70 1,681.24 1,681.70 2,954.3K
15:17 1,681.68 1,681.68 1,681.21 1,681.21 8,437.4K
15:18 1,681.71 1,681.71 1,681.51 1,681.64 5,636.5K
15:19 1,681.72 1,681.76 1,681.35 1,681.35 4,568.9K
15:20 1,681.18 1,681.53 1,681.18 1,681.53 1,856.0K
15:21 1,681.60 1,681.63 1,681.54 1,681.54 2,443.1K
15:22 1,681.51 1,681.75 1,681.51 1,681.51 1,837.5K
15:23 1,681.11 1,681.11 1,680.76 1,680.78 10,022.0K
15:24 1,680.69 1,681.08 1,680.69 1,680.93 1,820.9K
15:25 1,680.73 1,680.73 1,680.40 1,680.59 4,260.6K
15:26 1,680.71 1,680.71 1,680.52 1,680.52 2,653.4K
15:27 1,680.84 1,680.84 1,680.66 1,680.73 1,524.6K
15:28 1,680.84 1,680.94 1,680.81 1,680.94 2,524.7K
15:29 1,680.94 1,681.24 1,680.94 1,680.94 4,746.4K
15:30 1,681.01 1,681.01 1,680.22 1,680.22 903.3K
15:31 1,680.18 1,680.35 1,680.03 1,680.24 1,538.2K
15:32 1,680.20 1,680.52 1,680.14 1,680.52 1,176.1K
15:33 1,680.63 1,680.63 1,680.33 1,680.54 748.3K
15:34 1,680.64 1,680.66 1,680.51 1,680.66 432.3K
15:35 1,680.57 1,680.69 1,679.97 1,680.09 3,561.9K
15:36 1,680.19 1,680.46 1,680.19 1,680.46 6,518.6K
15:37 1,680.21 1,680.21 1,679.78 1,680.08 5,150.8K
15:38 1,680.53 1,681.00 1,680.53 1,681.00 7,348.0K
15:39 1,680.90 1,680.90 1,680.17 1,680.17 7,366.5K
15:40 1,680.30 1,680.59 1,680.30 1,680.37 4,648.3K
15:41 1,680.59 1,680.60 1,680.55 1,680.58 1,634.5K
15:42 1,680.64 1,680.77 1,680.62 1,680.63 422.5K
15:43 1,680.74 1,681.30 1,680.74 1,681.30 6,832.1K
15:44 1,681.37 1,681.64 1,681.37 1,681.56 3,518.1K
15:45 1,681.44 1,682.17 1,681.44 1,682.17 8,973.6K
15:46 1,682.23 1,684.30 1,682.23 1,684.30 6,084.9K
15:47 1,683.85 1,684.01 1,683.75 1,684.01 3,941.0K
15:48 1,684.25 1,684.42 1,684.18 1,684.42 3,692.1K
15:49 1,684.38 1,684.80 1,684.29 1,684.80 1,372.3K
15:50 1,684.57 1,685.10 1,684.57 1,684.60 3,242.8K
15:51 1,684.54 1,684.55 1,684.39 1,684.39 5,630.8K
15:52 1,684.57 1,684.57 1,683.84 1,684.14 1,817.0K
15:53 1,684.53 1,684.75 1,684.26 1,684.26 9,974.1K
15:54 1,684.19 1,684.48 1,684.11 1,684.48 1,953.4K
15:55 1,684.67 1,684.74 1,684.16 1,684.74 2,480.7K
15:56 1,684.77 1,685.08 1,684.77 1,685.08 3,891.3K
15:57 1,685.00 1,685.00 1,684.74 1,684.74 4,999.2K
15:58 1,684.81 1,685.15 1,684.66 1,685.09 2,247.0K
15:59 1,684.94 1,685.42 1,684.94 1,685.42 2,540.5K
16:00 1,685.28 1,685.60 1,685.28 1,685.60 10,963.0K
16:01 1,685.51 1,685.51 1,684.77 1,684.77 4,635.4K
16:02 1,685.25 1,685.25 1,684.90 1,684.90 2,128.0K
16:03 1,685.14 1,685.14 1,684.66 1,684.66 2,395.7K
16:04 1,684.19 1,684.23 1,684.03 1,684.03 4,185.0K
16:05 1,684.01 1,684.47 1,684.01 1,684.09 5,787.2K
16:06 1,683.99 1,684.21 1,683.99 1,684.21 3,857.9K
16:07 1,683.87 1,683.92 1,683.74 1,683.92 1,906.9K
16:08 1,684.08 1,684.15 1,684.02 1,684.02 1,546.3K
16:09 1,684.21 1,684.29 1,684.21 1,684.25 545.4K
16:10 1,684.22 1,684.53 1,684.22 1,684.49 1,109.5K
16:11 1,684.58 1,685.13 1,684.54 1,684.54 3,234.3K
16:12 1,684.91 1,685.44 1,684.80 1,685.44 6,943.1K
16:13 1,685.59 1,686.05 1,685.59 1,686.05 3,985.2K
16:14 1,686.01 1,686.01 1,685.79 1,685.99 2,230.8K
16:15 1,685.89 1,686.05 1,685.80 1,686.05 2,336.2K
16:16 1,686.00 1,686.38 1,685.92 1,686.38 6,657.0K
16:17 1,686.27 1,686.35 1,685.75 1,686.27 7,090.3K
16:18 1,686.13 1,686.35 1,686.13 1,686.35 3,050.8K
16:19 1,686.90 1,686.90 1,686.30 1,686.30 23,687.4K
16:20 1,686.47 1,688.58 1,686.47 1,688.58 24,326.2K
16:21 1,689.03 1,689.91 1,689.03 1,689.74 23,807.1K
16:22 1,689.96 1,689.96 1,689.63 1,689.84 7,370.5K
16:23 1,689.56 1,690.33 1,689.56 1,690.33 8,041.8K
16:24 1,690.15 1,690.15 1,689.40 1,689.40 5,595.3K
16:25 1,689.00 1,689.45 1,689.00 1,689.45 4,611.6K
16:26 1,689.47 1,689.77 1,689.46 1,689.77 4,328.7K
16:27 1,689.64 1,689.74 1,689.45 1,689.56 3,169.1K
16:28 1,689.66 1,689.69 1,689.34 1,689.34 7,305.5K
16:29 1,689.42 1,689.42 1,688.93 1,688.93 2,041.3K
16:30 1,689.11 1,689.11 1,688.55 1,688.75 18,035.3K
16:31 1,689.00 1,689.00 1,688.71 1,688.84 2,091.1K
16:32 1,688.56 1,689.01 1,688.56 1,689.01 2,356.9K
16:33 1,688.91 1,689.09 1,688.91 1,689.05 2,466.8K
16:34 1,688.78 1,688.78 1,688.26 1,688.26 7,691.5K
16:35 1,688.29 1,688.29 1,687.86 1,687.86 5,296.5K
16:36 1,688.19 1,688.19 1,687.90 1,688.12 4,763.3K
16:37 1,687.87 1,688.09 1,687.87 1,688.09 2,794.6K
16:38 1,688.37 1,688.37 1,688.08 1,688.08 1,210.3K
16:39 1,687.96 1,688.31 1,687.96 1,688.31 2,978.4K
16:40 1,688.40 1,688.99 1,688.40 1,688.99 2,000.6K
16:41 1,689.02 1,689.03 1,688.96 1,689.03 990.0K
16:42 1,689.13 1,689.16 1,689.07 1,689.15 1,256.7K
16:43 1,689.15 1,689.26 1,688.75 1,689.07 1,564.9K
16:44 1,688.96 1,689.14 1,688.96 1,689.12 2,591.9K
16:45 1,689.31 1,690.24 1,689.31 1,690.24 3,405.6K
16:46 1,690.42 1,690.42 1,690.26 1,690.36 4,202.6K
16:47 1,689.63 1,690.18 1,689.63 1,690.15 5,278.6K
16:48 1,690.36 1,691.17 1,690.36 1,691.17 11,909.9K
16:49 1,691.18 1,691.25 1,691.14 1,691.14 7,569.3K
16:50 1,691.11 1,691.25 1,690.82 1,690.82 5,202.0K
16:51 1,691.06 1,691.09 1,690.89 1,690.89 5,527.8K
16:52 1,690.32 1,690.32 1,690.02 1,690.32 9,782.1K
16:53 1,690.50 1,690.51 1,690.33 1,690.51 3,146.9K
16:54 1,689.87 1,690.29 1,689.70 1,690.06 7,120.4K
16:55 1,689.68 1,689.74 1,689.60 1,689.74 5,792.5K
16:56 1,690.01 1,690.01 1,689.30 1,689.51 5,186.4K
16:57 1,689.65 1,690.13 1,689.65 1,689.83 3,107.2K
16:58 1,690.05 1,690.25 1,690.05 1,690.23 3,058.6K
16:59 1,690.21 1,690.56 1,690.19 1,690.56 5,324.9K
17:00 1,690.56 1,691.24 1,690.52 1,691.24 7,321.9K
17:01 1,691.39 1,691.39 1,690.29 1,690.29 9,932.1K
17:02 1,689.47 1,689.74 1,689.47 1,689.73 4,721.8K
17:03 1,689.76 1,689.76 1,689.50 1,689.51 1,863.7K
17:04 1,686.73 1,686.73 1,684.27 1,684.47 71,831.5K
17:05 1,683.89 1,684.76 1,683.89 1,684.76 24,836.5K
17:06 1,684.66 1,684.66 1,684.09 1,684.09 16,350.3K
17:07 1,684.15 1,684.22 1,684.09 1,684.22 43,193.6K
17:08 1,684.12 1,684.60 1,684.12 1,684.35 6,340.3K
17:09 1,684.77 1,685.14 1,684.72 1,685.14 13,037.1K
17:10 1,684.63 1,685.13 1,684.63 1,685.13 9,764.4K
17:11 1,685.57 1,685.72 1,685.42 1,685.72 13,417.1K
17:12 1,685.73 1,686.83 1,685.73 1,686.67 3,704.0K
17:13 1,686.41 1,687.21 1,686.41 1,687.21 4,339.7K
17:14 1,687.09 1,687.83 1,687.09 1,687.83 6,223.3K
17:15 1,687.79 1,688.07 1,687.02 1,687.02 6,208.3K
17:16 1,686.74 1,686.81 1,686.67 1,686.81 4,955.6K
17:17 1,686.77 1,686.83 1,686.30 1,686.30 2,974.1K
17:18 1,686.19 1,686.19 1,685.58 1,685.89 4,425.2K
17:19 1,685.48 1,685.48 1,685.08 1,685.08 4,627.3K
17:20 1,684.98 1,684.98 1,684.10 1,684.10 14,624.6K
17:21 1,683.98 1,683.98 1,683.03 1,683.03 12,702.6K
17:22 1,682.69 1,683.23 1,682.69 1,683.23 7,757.9K
17:23 1,683.16 1,683.63 1,683.16 1,683.63 9,300.4K
17:24 1,683.44 1,683.64 1,683.44 1,683.64 4,386.1K
17:25 1,684.51 1,684.61 1,684.21 1,684.21 20,095.9K
17:26 1,684.32 1,684.33 1,683.98 1,684.33 2,941.8K
17:27 1,684.15 1,684.15 1,683.94 1,684.13 1,436.3K
17:28 1,684.02 1,684.48 1,684.02 1,684.38 1,901.5K
17:29 1,684.38 1,684.38 1,684.07 1,684.20 2,548.6K
17:30 1,683.84 1,684.34 1,683.50 1,683.50 5,142.8K
17:31 1,683.71 1,683.80 1,683.50 1,683.80 4,145.3K
17:32 1,683.77 1,683.77 1,683.64 1,683.64 2,342.9K
17:33 1,683.89 1,684.80 1,683.89 1,684.80 6,116.1K
17:34 1,684.54 1,684.62 1,684.09 1,684.09 7,276.8K
17:35 1,684.21 1,684.24 1,684.13 1,684.13 5,087.1K
17:36 1,684.56 1,684.93 1,684.56 1,684.72 3,650.8K
17:37 1,684.54 1,685.55 1,684.54 1,685.35 17,984.8K
17:38 1,685.28 1,685.28 1,685.16 1,685.16 5,754.1K
17:39 1,685.37 1,685.37 1,684.99 1,684.99 1,499.8K
17:40 1,685.20 1,685.29 1,685.11 1,685.29 383.4K
17:41 1,685.22 1,685.22 1,685.01 1,685.19 761.3K
17:42 1,685.32 1,685.80 1,685.32 1,685.80 2,167.5K
17:43 1,685.91 1,686.01 1,685.82 1,686.01 3,114.3K
17:44 1,685.89 1,686.05 1,685.69 1,686.05 7,601.7K
17:45 1,685.80 1,686.01 1,685.80 1,685.87 4,462.3K
17:46 1,685.77 1,686.11 1,685.77 1,686.11 1,981.7K
17:47 1,685.98 1,686.03 1,685.65 1,685.69 1,120.1K
17:48 1,685.61 1,685.76 1,685.45 1,685.45 4,517.4K
17:49 1,685.20 1,685.57 1,685.20 1,685.53 1,559.7K
17:50 1,685.42 1,685.58 1,685.38 1,685.38 2,028.5K
17:51 1,685.39 1,685.48 1,684.85 1,684.85 3,872.9K
17:52 1,685.38 1,685.38 1,684.36 1,684.36 4,499.5K
17:53 1,684.23 1,684.33 1,684.23 1,684.31 6,585.2K
17:54 1,684.19 1,684.49 1,684.19 1,684.39 5,632.0K
17:55 1,684.31 1,684.53 1,684.30 1,684.46 3,981.4K
17:56 1,684.64 1,684.64 1,684.19 1,684.19 1,290.6K
17:57 1,684.45 1,684.50 1,684.26 1,684.26 1,819.9K
17:58 1,683.78 1,683.92 1,683.60 1,683.60 2,410.8K
17:59 1,683.39 1,684.01 1,683.39 1,684.01 2,653.4K
18:00 1,684.21 1,684.50 1,684.21 1,684.39 4,778.1K
18:01 1,683.99 1,684.16 1,683.99 1,684.16 2,201.8K
18:02 1,684.40 1,685.25 1,684.40 1,684.96 4,113.6K
18:03 1,684.55 1,685.06 1,684.55 1,685.04 1,112.0K
18:04 1,684.86 1,685.13 1,684.86 1,685.13 2,860.2K
18:05 1,685.19 1,685.40 1,685.18 1,685.40 691.4K
18:06 1,684.98 1,684.98 1,684.68 1,684.68 1,224.5K
18:07 1,684.54 1,684.61 1,684.54 1,684.55 1,885.7K
18:08 1,684.53 1,684.53 1,684.15 1,684.16 1,986.8K
18:09 1,683.96 1,683.96 1,683.48 1,683.48 3,719.7K
18:10 1,683.74 1,683.74 1,682.80 1,682.80 1,284.6K
18:11 1,682.64 1,682.94 1,682.64 1,682.94 8,374.3K
18:12 1,682.67 1,682.95 1,682.66 1,682.95 3,196.4K
18:13 1,682.66 1,682.66 1,682.42 1,682.52 1,062.9K
18:14 1,682.49 1,682.60 1,682.49 1,682.57 3,009.9K
18:15 1,682.80 1,683.09 1,682.80 1,683.08 2,404.1K
18:16 1,682.84 1,682.86 1,682.57 1,682.57 2,628.5K
18:17 1,682.36 1,682.45 1,682.24 1,682.24 1,314.0K
18:18 1,682.15 1,682.15 1,681.09 1,681.09 9,677.8K
18:19 1,681.09 1,681.26 1,680.11 1,680.11 5,616.9K
18:20 1,680.76 1,680.76 1,680.10 1,680.10 6,264.6K
18:21 1,680.78 1,680.78 1,680.58 1,680.73 2,355.3K
18:22 1,681.24 1,681.83 1,681.24 1,681.72 3,921.1K
18:23 1,681.66 1,681.78 1,681.52 1,681.78 1,387.9K
18:24 1,681.46 1,681.66 1,681.46 1,681.66 797.2K
18:25 1,681.53 1,681.53 1,681.14 1,681.14 1,208.6K
18:26 1,681.25 1,681.80 1,681.25 1,681.80 1,066.9K
18:27 1,681.80 1,681.80 1,681.09 1,681.09 3,683.3K
18:28 1,680.93 1,680.93 1,680.30 1,680.30 13,541.3K
18:29 1,680.38 1,680.38 1,679.86 1,680.17 1,906.6K
18:30 1,680.31 1,680.59 1,680.25 1,680.44 3,456.6K
18:31 1,680.38 1,680.53 1,680.37 1,680.37 1,509.2K
18:32 1,680.56 1,680.58 1,680.20 1,680.58 4,496.3K
18:33 1,680.37 1,681.00 1,680.37 1,681.00 5,643.3K
18:34 1,681.24 1,681.24 1,680.87 1,681.01 2,877.9K
18:35 1,681.35 1,681.35 1,680.87 1,681.31 6,942.7K
18:36 1,681.41 1,681.49 1,681.25 1,681.25 2,458.6K
18:37 1,681.18 1,681.30 1,681.17 1,681.17 1,100.2K
18:38 1,680.85 1,681.26 1,680.85 1,680.96 1,453.7K
18:39 1,680.86 1,680.86 1,680.28 1,680.28 2,139.2K
18:40 1,680.54 1,680.54 1,680.54 1,680.54 215.0K
18:51 1,681.54 1,681.54 1,681.54 1,681.54 2,965.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available