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 1,698.83 1,703.27 1,698.83 1,703.17 937.2K
09:51 1,707.37 1,710.33 1,707.27 1,710.33 4,592.6K
09:52 1,711.37 1,711.41 1,710.87 1,710.94 1,461.5K
09:53 1,711.06 1,711.39 1,711.06 1,711.39 1,156.1K
09:54 1,711.39 1,711.39 1,710.47 1,710.47 1,916.3K
09:55 1,710.36 1,710.57 1,710.36 1,710.51 1,342.0K
09:56 1,710.71 1,712.04 1,710.71 1,712.04 3,726.3K
09:57 1,712.01 1,712.47 1,711.79 1,712.47 1,319.0K
09:58 1,712.33 1,712.94 1,712.33 1,712.91 596.6K
09:59 1,712.01 1,712.02 1,711.88 1,712.02 1,177.2K
10:00 1,711.90 1,712.42 1,711.90 1,712.30 8,094.4K
10:01 1,713.22 1,714.01 1,713.22 1,714.01 12,311.3K
10:02 1,713.93 1,714.60 1,713.93 1,714.60 5,338.2K
10:03 1,714.60 1,714.60 1,714.24 1,714.47 6,818.6K
10:04 1,714.22 1,714.26 1,713.81 1,713.81 5,220.9K
10:05 1,713.85 1,713.85 1,713.51 1,713.51 3,478.4K
10:06 1,713.81 1,713.81 1,713.27 1,713.27 1,475.6K
10:07 1,713.57 1,713.57 1,713.31 1,713.31 4,969.5K
10:08 1,713.85 1,714.08 1,713.67 1,713.67 3,004.6K
10:09 1,713.36 1,713.63 1,713.36 1,713.63 4,930.5K
10:10 1,713.74 1,713.87 1,713.66 1,713.66 2,822.1K
10:11 1,713.79 1,713.92 1,713.62 1,713.62 4,138.5K
10:12 1,713.60 1,713.60 1,712.57 1,712.85 9,241.1K
10:13 1,712.83 1,712.90 1,712.65 1,712.76 1,497.4K
10:14 1,712.49 1,712.49 1,711.76 1,711.76 5,778.6K
10:15 1,712.84 1,713.41 1,712.70 1,712.70 2,286.3K
10:16 1,712.82 1,713.24 1,712.82 1,713.21 1,875.9K
10:17 1,713.03 1,713.03 1,711.95 1,711.95 3,668.5K
10:18 1,712.13 1,712.35 1,712.13 1,712.35 1,734.2K
10:19 1,712.84 1,712.96 1,712.20 1,712.20 2,219.9K
10:20 1,712.05 1,712.64 1,711.81 1,712.64 2,918.7K
10:21 1,712.93 1,712.93 1,712.01 1,712.01 2,084.7K
10:22 1,712.11 1,713.00 1,712.11 1,713.00 3,197.3K
10:23 1,712.89 1,712.89 1,712.62 1,712.81 2,235.5K
10:24 1,713.01 1,713.01 1,712.47 1,712.47 2,289.2K
10:25 1,712.24 1,712.24 1,712.06 1,712.06 2,507.6K
10:26 1,711.98 1,712.04 1,711.85 1,711.92 3,906.1K
10:27 1,711.46 1,711.71 1,711.46 1,711.53 7,120.4K
10:28 1,710.84 1,711.26 1,710.84 1,711.26 2,098.2K
10:29 1,711.39 1,711.73 1,711.39 1,711.44 3,581.3K
10:30 1,710.94 1,711.68 1,710.94 1,711.26 2,372.0K
10:31 1,711.23 1,711.23 1,710.92 1,711.09 5,939.0K
10:32 1,711.25 1,711.32 1,711.00 1,711.32 6,694.3K
10:33 1,711.60 1,711.90 1,711.52 1,711.64 9,307.0K
10:34 1,711.57 1,711.57 1,711.33 1,711.52 3,241.3K
10:35 1,711.54 1,711.54 1,711.25 1,711.25 2,217.6K
10:36 1,711.33 1,711.85 1,711.33 1,711.62 902.4K
10:37 1,711.34 1,711.34 1,710.70 1,710.70 5,015.3K
10:38 1,710.42 1,710.58 1,710.42 1,710.57 2,148.6K
10:39 1,710.52 1,710.80 1,710.52 1,710.67 479.1K
10:40 1,710.40 1,710.40 1,709.75 1,709.75 2,550.3K
10:41 1,710.06 1,710.35 1,709.91 1,710.01 874.7K
10:42 1,710.02 1,710.32 1,710.02 1,710.32 1,035.6K
10:43 1,710.37 1,710.63 1,710.28 1,710.63 1,773.3K
10:44 1,710.50 1,710.69 1,710.50 1,710.69 805.2K
10:45 1,710.68 1,711.11 1,710.68 1,711.08 1,681.1K
10:46 1,711.02 1,711.02 1,710.67 1,710.67 369.8K
10:47 1,710.67 1,710.68 1,710.59 1,710.62 2,228.6K
10:48 1,711.23 1,711.47 1,711.23 1,711.47 2,476.7K
10:49 1,711.34 1,711.54 1,711.32 1,711.54 5,454.7K
10:50 1,711.25 1,711.60 1,711.00 1,711.00 4,648.8K
10:51 1,710.94 1,711.23 1,710.92 1,711.18 3,184.0K
10:52 1,711.16 1,711.69 1,711.16 1,711.69 3,499.1K
10:53 1,711.91 1,711.97 1,711.83 1,711.90 3,012.1K
10:54 1,711.97 1,712.07 1,711.93 1,711.93 2,654.2K
10:55 1,711.44 1,711.84 1,711.35 1,711.84 3,198.6K
10:56 1,711.78 1,712.39 1,711.78 1,712.39 1,600.9K
10:57 1,712.39 1,712.44 1,712.17 1,712.29 1,003.2K
10:58 1,712.33 1,712.33 1,712.15 1,712.15 321.8K
10:59 1,712.16 1,712.16 1,711.81 1,711.81 690.6K
11:00 1,712.01 1,712.29 1,712.01 1,712.16 1,536.7K
11:01 1,711.66 1,711.66 1,711.12 1,711.12 8,182.5K
11:02 1,711.69 1,711.76 1,711.45 1,711.76 10,697.5K
11:03 1,711.39 1,711.51 1,711.39 1,711.42 1,062.7K
11:04 1,711.29 1,711.48 1,710.97 1,710.97 1,029.4K
11:05 1,711.00 1,711.10 1,710.67 1,710.67 3,577.2K
11:06 1,710.29 1,710.85 1,710.29 1,710.85 5,938.0K
11:07 1,710.72 1,710.72 1,710.34 1,710.36 5,342.2K
11:08 1,709.85 1,710.19 1,709.85 1,710.02 4,069.9K
11:09 1,710.04 1,710.65 1,710.01 1,710.61 6,030.9K
11:10 1,710.28 1,710.28 1,709.40 1,709.40 3,095.4K
11:11 1,709.51 1,709.82 1,709.51 1,709.60 8,292.1K
11:12 1,709.34 1,709.53 1,709.27 1,709.53 7,871.0K
11:13 1,709.58 1,709.58 1,709.32 1,709.34 7,119.1K
11:14 1,708.89 1,708.97 1,708.87 1,708.87 2,116.1K
11:15 1,708.98 1,709.38 1,708.56 1,709.38 8,112.9K
11:16 1,709.70 1,709.70 1,709.38 1,709.54 7,795.6K
11:17 1,709.50 1,709.54 1,709.36 1,709.36 6,633.0K
11:18 1,708.98 1,709.31 1,708.98 1,709.29 2,310.8K
11:19 1,709.22 1,709.65 1,709.17 1,709.65 2,958.3K
11:20 1,709.92 1,710.19 1,709.92 1,710.19 8,912.9K
11:21 1,710.10 1,710.29 1,709.97 1,710.29 5,401.6K
11:22 1,709.72 1,710.08 1,709.72 1,709.94 5,203.7K
11:23 1,710.07 1,710.54 1,710.07 1,710.54 3,378.0K
11:24 1,710.22 1,710.22 1,709.84 1,709.84 5,975.0K
11:25 1,709.89 1,710.08 1,709.76 1,710.08 3,305.8K
11:26 1,709.97 1,710.29 1,709.63 1,709.63 1,268.7K
11:27 1,709.82 1,709.83 1,709.57 1,709.83 3,080.0K
11:28 1,710.10 1,710.59 1,710.10 1,710.59 978.0K
11:29 1,710.64 1,710.64 1,710.34 1,710.34 3,305.7K
11:30 1,710.38 1,710.65 1,710.38 1,710.65 2,522.8K
11:31 1,710.44 1,710.51 1,710.44 1,710.51 632.8K
11:32 1,710.41 1,710.70 1,710.41 1,710.70 2,626.2K
11:33 1,710.82 1,711.21 1,710.82 1,711.21 2,037.7K
11:34 1,710.97 1,711.05 1,710.95 1,711.05 620.3K
11:35 1,711.05 1,711.13 1,711.01 1,711.10 918.3K
11:36 1,711.04 1,711.20 1,711.04 1,711.08 1,389.2K
11:37 1,711.22 1,711.22 1,711.17 1,711.22 2,003.7K
11:38 1,711.25 1,711.30 1,711.21 1,711.25 834.9K
11:39 1,711.32 1,711.47 1,711.11 1,711.45 1,924.6K
11:40 1,711.41 1,711.58 1,711.00 1,711.00 1,944.5K
11:41 1,711.07 1,711.40 1,710.97 1,711.40 1,010.1K
11:42 1,711.48 1,711.48 1,711.15 1,711.24 381.2K
11:43 1,711.17 1,711.17 1,710.49 1,710.49 3,662.7K
11:44 1,710.57 1,710.82 1,710.42 1,710.82 2,688.4K
11:45 1,710.76 1,711.19 1,710.76 1,711.19 2,614.8K
11:46 1,711.23 1,711.23 1,711.03 1,711.19 910.4K
11:47 1,711.14 1,711.28 1,711.14 1,711.23 2,262.4K
11:48 1,711.32 1,711.41 1,711.17 1,711.41 1,120.1K
11:49 1,711.34 1,711.34 1,711.32 1,711.32 1,098.3K
11:50 1,711.33 1,711.33 1,711.06 1,711.06 1,961.0K
11:51 1,711.38 1,711.38 1,711.11 1,711.21 5,041.1K
11:52 1,711.44 1,711.72 1,711.31 1,711.72 1,099.8K
11:53 1,711.76 1,711.76 1,711.72 1,711.73 1,514.9K
11:54 1,711.65 1,711.71 1,711.48 1,711.53 869.6K
11:55 1,711.64 1,711.74 1,711.46 1,711.74 578.6K
11:56 1,711.59 1,711.64 1,711.41 1,711.64 551.8K
11:57 1,711.66 1,711.97 1,711.66 1,711.97 567.6K
11:58 1,712.09 1,712.09 1,711.98 1,711.98 874.1K
11:59 1,711.93 1,712.17 1,711.93 1,712.17 1,101.1K
12:00 1,711.84 1,711.91 1,711.50 1,711.56 1,398.0K
12:01 1,711.17 1,711.50 1,711.17 1,711.24 1,453.6K
12:02 1,711.16 1,711.16 1,711.07 1,711.07 2,017.7K
12:03 1,710.70 1,711.07 1,710.61 1,710.61 1,516.0K
12:04 1,710.84 1,711.44 1,710.84 1,711.15 2,200.6K
12:05 1,710.86 1,710.99 1,710.78 1,710.78 11,780.1K
12:06 1,710.64 1,710.98 1,710.43 1,710.71 2,816.4K
12:07 1,710.39 1,710.70 1,710.39 1,710.70 1,958.2K
12:08 1,710.73 1,711.07 1,710.73 1,711.01 748.3K
12:09 1,711.06 1,711.18 1,710.93 1,711.15 1,596.6K
12:10 1,711.26 1,711.32 1,711.10 1,711.32 1,552.4K
12:11 1,711.52 1,711.52 1,711.35 1,711.44 669.5K
12:12 1,711.55 1,711.55 1,711.22 1,711.32 1,404.7K
12:13 1,711.28 1,711.52 1,711.28 1,711.52 860.3K
12:14 1,711.50 1,711.67 1,711.25 1,711.25 1,310.8K
12:15 1,711.61 1,711.61 1,711.27 1,711.27 2,381.6K
12:16 1,711.13 1,711.24 1,710.87 1,710.87 8,487.6K
12:17 1,710.92 1,711.04 1,710.92 1,710.99 731.5K
12:18 1,710.85 1,711.17 1,710.85 1,711.15 937.8K
12:19 1,711.50 1,711.50 1,711.20 1,711.20 1,495.1K
12:20 1,711.12 1,711.35 1,711.06 1,711.35 1,367.4K
12:21 1,711.33 1,711.40 1,711.23 1,711.40 2,038.2K
12:22 1,711.40 1,711.70 1,711.40 1,711.70 2,530.8K
12:23 1,711.78 1,711.88 1,711.65 1,711.88 844.7K
12:24 1,712.05 1,712.18 1,712.01 1,712.18 2,524.8K
12:25 1,712.34 1,713.20 1,712.34 1,713.20 11,798.8K
12:26 1,713.17 1,713.22 1,712.91 1,713.06 3,279.0K
12:27 1,712.16 1,712.45 1,711.59 1,711.59 3,522.6K
12:28 1,711.72 1,712.24 1,711.72 1,712.17 1,561.5K
12:29 1,712.12 1,712.24 1,711.71 1,711.71 2,075.0K
12:30 1,711.60 1,711.90 1,711.17 1,711.20 7,050.6K
12:31 1,711.09 1,711.09 1,710.79 1,710.79 3,956.9K
12:32 1,710.81 1,711.04 1,710.81 1,710.90 2,047.3K
12:33 1,710.94 1,710.94 1,710.39 1,710.39 8,912.7K
12:34 1,710.49 1,710.96 1,710.49 1,710.91 2,694.6K
12:35 1,710.87 1,710.93 1,710.58 1,710.58 1,500.4K
12:36 1,710.69 1,711.03 1,710.69 1,711.03 1,504.9K
12:37 1,711.08 1,711.63 1,711.08 1,711.63 8,789.6K
12:38 1,711.75 1,712.25 1,711.75 1,712.24 5,765.8K
12:39 1,712.22 1,712.42 1,712.14 1,712.14 1,101.3K
12:40 1,711.90 1,712.15 1,711.90 1,712.15 4,300.7K
12:41 1,712.19 1,712.60 1,712.18 1,712.52 1,842.7K
12:42 1,712.29 1,712.42 1,712.29 1,712.35 1,296.8K
12:43 1,712.91 1,712.91 1,712.70 1,712.85 2,898.8K
12:44 1,713.03 1,713.03 1,712.84 1,712.98 3,562.5K
12:45 1,713.22 1,713.22 1,712.82 1,712.82 3,006.5K
12:46 1,712.84 1,713.03 1,712.84 1,713.03 867.0K
12:47 1,712.88 1,712.97 1,712.73 1,712.97 682.3K
12:48 1,713.09 1,713.09 1,712.33 1,712.33 2,650.4K
12:49 1,712.48 1,712.48 1,712.24 1,712.24 1,014.9K
12:50 1,712.37 1,712.37 1,712.21 1,712.23 3,073.3K
12:51 1,712.03 1,712.17 1,711.88 1,711.88 935.0K
12:52 1,712.19 1,712.40 1,712.19 1,712.40 573.3K
12:53 1,712.34 1,712.55 1,712.34 1,712.50 1,582.9K
12:54 1,712.72 1,712.74 1,712.22 1,712.22 3,135.9K
12:55 1,710.80 1,710.80 1,710.19 1,710.60 10,485.4K
12:56 1,710.81 1,710.81 1,710.12 1,710.36 15,345.0K
12:57 1,710.29 1,710.29 1,709.22 1,709.22 23,569.1K
12:58 1,708.63 1,708.63 1,707.88 1,708.06 38,794.7K
12:59 1,708.05 1,708.27 1,707.95 1,708.27 3,424.9K
13:00 1,708.31 1,708.51 1,708.21 1,708.51 4,909.5K
13:01 1,708.74 1,709.02 1,708.74 1,709.02 3,957.2K
13:02 1,708.77 1,709.17 1,708.77 1,709.17 2,891.2K
13:03 1,709.18 1,709.48 1,709.02 1,709.48 4,712.3K
13:04 1,709.38 1,709.82 1,709.38 1,709.76 1,691.2K
13:05 1,709.76 1,709.76 1,709.15 1,709.16 4,848.5K
13:06 1,709.28 1,709.39 1,709.10 1,709.39 2,756.5K
13:07 1,709.42 1,709.42 1,709.20 1,709.33 2,695.7K
13:08 1,709.29 1,709.48 1,709.29 1,709.43 2,584.4K
13:09 1,709.19 1,709.31 1,709.11 1,709.31 2,365.9K
13:10 1,709.27 1,709.36 1,709.17 1,709.36 13,065.6K
13:11 1,709.19 1,709.28 1,709.15 1,709.15 1,511.3K
13:12 1,709.09 1,709.16 1,709.00 1,709.16 3,858.0K
13:13 1,709.18 1,709.18 1,708.84 1,709.02 2,053.2K
13:14 1,709.25 1,709.37 1,709.19 1,709.23 979.8K
13:15 1,709.19 1,709.38 1,709.19 1,709.38 1,416.8K
13:16 1,709.29 1,709.71 1,709.29 1,709.71 1,278.5K
13:17 1,709.59 1,709.59 1,709.32 1,709.32 1,012.2K
13:18 1,708.94 1,709.31 1,708.94 1,709.19 3,557.9K
13:19 1,708.81 1,709.05 1,708.75 1,709.05 2,222.3K
13:20 1,709.06 1,709.17 1,708.96 1,708.96 576.5K
13:21 1,708.93 1,709.16 1,708.67 1,708.67 5,116.2K
13:22 1,708.71 1,709.08 1,708.71 1,709.08 666.1K
13:23 1,708.82 1,708.82 1,708.43 1,708.69 1,074.3K
13:24 1,708.61 1,708.61 1,708.32 1,708.32 1,937.9K
13:25 1,708.50 1,708.89 1,708.50 1,708.89 1,364.9K
13:26 1,708.77 1,708.82 1,708.55 1,708.79 911.2K
13:27 1,708.85 1,709.12 1,708.85 1,708.85 2,461.2K
13:28 1,708.87 1,709.48 1,708.87 1,709.37 3,212.1K
13:29 1,709.32 1,709.45 1,709.32 1,709.38 2,053.5K
13:30 1,709.64 1,710.03 1,709.64 1,710.03 1,420.6K
13:31 1,709.93 1,710.40 1,709.93 1,710.31 20,179.8K
13:32 1,710.34 1,710.49 1,710.34 1,710.49 7,695.3K
13:33 1,710.77 1,710.77 1,710.68 1,710.69 377.1K
13:34 1,710.71 1,710.96 1,710.69 1,710.96 789.9K
13:35 1,710.50 1,710.93 1,710.50 1,710.93 1,324.4K
13:36 1,710.77 1,710.77 1,710.47 1,710.65 703.2K
13:37 1,710.72 1,710.85 1,710.60 1,710.85 1,298.2K
13:38 1,711.00 1,711.00 1,710.34 1,710.34 1,920.7K
13:39 1,710.55 1,710.68 1,710.51 1,710.51 1,424.9K
13:40 1,710.58 1,710.80 1,710.45 1,710.45 2,707.8K
13:41 1,710.54 1,710.62 1,710.42 1,710.58 1,004.9K
13:42 1,710.58 1,710.61 1,710.34 1,710.61 217.4K
13:43 1,710.24 1,710.44 1,710.15 1,710.15 2,149.7K
13:44 1,710.04 1,710.37 1,710.04 1,710.29 2,473.1K
13:45 1,710.42 1,710.42 1,709.54 1,709.54 2,610.4K
13:46 1,709.71 1,709.92 1,709.50 1,709.92 1,915.3K
13:47 1,710.09 1,710.19 1,709.83 1,709.83 2,558.6K
13:48 1,709.59 1,709.75 1,709.59 1,709.75 2,567.8K
13:49 1,709.61 1,709.89 1,709.51 1,709.64 2,578.2K
13:50 1,709.83 1,710.20 1,709.83 1,710.04 928.4K
13:51 1,709.77 1,709.85 1,709.76 1,709.76 533.0K
13:52 1,710.00 1,710.18 1,709.90 1,709.98 1,044.5K
13:53 1,709.87 1,710.07 1,709.76 1,709.77 682.1K
13:54 1,709.76 1,709.76 1,709.67 1,709.72 462.8K
13:55 1,709.65 1,709.65 1,709.50 1,709.57 1,445.6K
13:56 1,709.89 1,709.99 1,709.66 1,709.99 2,077.4K
13:57 1,709.97 1,710.53 1,709.96 1,710.53 5,542.7K
13:58 1,710.65 1,711.44 1,710.65 1,711.44 2,083.2K
13:59 1,711.14 1,711.15 1,710.72 1,711.15 2,573.2K
14:00 1,710.84 1,711.10 1,710.84 1,711.10 1,105.5K
14:01 1,711.27 1,711.27 1,710.97 1,711.16 162.4K
14:02 1,710.79 1,711.43 1,710.79 1,711.43 344.2K
14:03 1,711.39 1,711.58 1,711.28 1,711.28 2,463.2K
14:04 1,711.38 1,711.69 1,711.38 1,711.69 2,410.7K
14:05 1,711.82 1,711.82 1,711.14 1,711.45 2,610.9K
14:06 1,711.50 1,711.86 1,711.50 1,711.86 293.2K
14:07 1,712.02 1,712.16 1,712.00 1,712.04 2,490.9K
14:08 1,712.08 1,712.26 1,712.01 1,712.26 1,834.5K
14:09 1,712.33 1,712.71 1,712.33 1,712.71 668.2K
14:10 1,712.63 1,712.63 1,712.15 1,712.15 2,401.4K
14:11 1,712.44 1,712.44 1,712.33 1,712.44 957.9K
14:12 1,712.50 1,712.72 1,712.28 1,712.72 1,427.1K
14:13 1,712.44 1,712.92 1,712.44 1,712.92 2,024.8K
14:14 1,712.46 1,712.63 1,712.46 1,712.60 543.4K
14:15 1,712.52 1,712.52 1,712.39 1,712.49 2,512.1K
14:16 1,712.51 1,712.57 1,712.39 1,712.57 699.2K
14:17 1,712.68 1,712.83 1,712.47 1,712.58 1,353.4K
14:18 1,712.46 1,712.74 1,712.46 1,712.74 1,991.9K
14:19 1,712.72 1,712.72 1,712.42 1,712.42 1,392.5K
14:20 1,712.59 1,712.81 1,712.45 1,712.81 687.7K
14:21 1,713.14 1,713.22 1,713.08 1,713.13 1,028.2K
14:22 1,713.21 1,713.21 1,713.11 1,713.16 1,790.3K
14:23 1,713.12 1,713.20 1,713.11 1,713.11 8,785.2K
14:24 1,713.04 1,713.18 1,713.00 1,713.18 3,777.5K
14:25 1,713.31 1,713.31 1,712.87 1,713.22 1,917.1K
14:26 1,713.24 1,713.24 1,712.87 1,712.87 1,081.8K
14:27 1,713.04 1,713.42 1,713.04 1,713.33 4,738.3K
14:28 1,713.21 1,713.35 1,713.13 1,713.24 1,023.4K
14:29 1,713.45 1,713.45 1,712.50 1,712.76 4,419.2K
14:30 1,712.27 1,712.95 1,712.27 1,712.86 2,036.7K
14:31 1,713.30 1,713.30 1,713.17 1,713.24 1,094.8K
14:32 1,712.87 1,713.42 1,712.87 1,713.42 1,876.6K
14:33 1,713.37 1,713.37 1,713.01 1,713.01 1,348.1K
14:34 1,713.06 1,713.06 1,712.67 1,712.67 1,336.7K
14:35 1,712.67 1,713.11 1,712.67 1,713.11 1,301.7K
14:36 1,713.05 1,713.05 1,712.71 1,712.74 3,221.3K
14:37 1,712.72 1,712.72 1,712.23 1,712.23 1,033.7K
14:38 1,712.24 1,712.58 1,712.24 1,712.58 816.7K
14:39 1,712.50 1,712.80 1,712.50 1,712.80 359.9K
14:40 1,712.52 1,712.57 1,712.34 1,712.57 318.7K
14:41 1,712.35 1,712.79 1,712.35 1,712.79 1,023.4K
14:42 1,712.56 1,712.87 1,712.56 1,712.79 3,741.1K
14:43 1,712.68 1,712.68 1,712.30 1,712.61 343.0K
14:44 1,712.68 1,712.77 1,712.39 1,712.54 984.0K
14:45 1,712.70 1,713.10 1,712.70 1,713.10 1,359.1K
14:46 1,712.98 1,713.37 1,712.98 1,713.18 1,093.2K
14:47 1,713.13 1,713.40 1,713.06 1,713.40 1,626.0K
14:48 1,713.40 1,713.40 1,713.13 1,713.25 1,194.3K
14:49 1,713.37 1,713.57 1,713.37 1,713.55 639.1K
14:50 1,713.49 1,713.69 1,713.49 1,713.62 2,844.2K
14:51 1,713.56 1,713.80 1,713.55 1,713.80 3,241.5K
14:52 1,713.80 1,713.80 1,713.20 1,713.28 1,214.9K
14:53 1,713.27 1,713.27 1,713.03 1,713.03 981.1K
14:54 1,713.27 1,713.54 1,713.14 1,713.16 1,371.1K
14:55 1,713.35 1,713.49 1,713.28 1,713.49 4,545.3K
14:56 1,713.49 1,713.56 1,713.35 1,713.35 1,268.0K
14:57 1,713.51 1,713.76 1,713.51 1,713.76 1,825.2K
14:58 1,713.68 1,713.73 1,713.53 1,713.66 489.8K
14:59 1,713.72 1,713.72 1,713.51 1,713.54 2,957.7K
15:00 1,713.03 1,713.64 1,713.03 1,713.64 2,508.7K
15:01 1,713.59 1,713.59 1,713.26 1,713.44 1,454.8K
15:02 1,713.68 1,713.68 1,713.40 1,713.52 541.3K
15:03 1,713.46 1,713.61 1,713.44 1,713.61 1,313.7K
15:04 1,713.65 1,713.65 1,713.15 1,713.39 2,098.6K
15:05 1,713.37 1,713.57 1,713.33 1,713.57 1,400.9K
15:06 1,713.57 1,713.57 1,713.36 1,713.47 3,068.9K
15:07 1,713.19 1,713.87 1,713.19 1,713.87 1,075.4K
15:08 1,714.00 1,714.00 1,713.63 1,713.83 1,899.7K
15:09 1,713.75 1,713.75 1,713.38 1,713.38 810.6K
15:10 1,713.52 1,713.52 1,713.45 1,713.45 738.1K
15:11 1,713.45 1,713.45 1,713.10 1,713.18 680.0K
15:12 1,713.08 1,713.08 1,712.27 1,712.27 3,455.4K
15:13 1,712.01 1,712.01 1,711.59 1,711.59 17,318.3K
15:14 1,711.26 1,711.40 1,711.25 1,711.39 8,541.4K
15:15 1,710.50 1,710.57 1,709.97 1,710.00 9,514.2K
15:16 1,709.90 1,710.48 1,709.90 1,710.24 9,639.4K
15:17 1,710.33 1,710.38 1,709.94 1,710.38 3,184.5K
15:18 1,710.40 1,710.85 1,710.40 1,710.85 2,361.3K
15:19 1,711.02 1,711.02 1,710.73 1,710.73 1,845.8K
15:20 1,711.12 1,711.34 1,710.75 1,711.34 1,794.9K
15:21 1,711.26 1,711.60 1,711.05 1,711.60 6,366.2K
15:22 1,711.18 1,711.39 1,711.13 1,711.39 2,066.1K
15:23 1,711.42 1,711.88 1,711.34 1,711.88 1,891.1K
15:24 1,711.78 1,711.78 1,711.37 1,711.63 960.9K
15:25 1,711.75 1,711.75 1,711.45 1,711.45 674.5K
15:26 1,710.89 1,711.44 1,710.89 1,711.39 828.1K
15:27 1,711.86 1,711.89 1,711.52 1,711.89 728.0K
15:28 1,711.88 1,712.07 1,711.86 1,712.07 718.3K
15:29 1,711.51 1,711.74 1,711.51 1,711.73 1,375.4K
15:30 1,712.00 1,712.00 1,711.33 1,711.33 4,284.1K
15:31 1,711.33 1,711.33 1,711.12 1,711.12 1,156.9K
15:32 1,710.99 1,711.27 1,710.88 1,710.88 3,563.4K
15:33 1,710.73 1,710.96 1,710.42 1,710.96 5,286.4K
15:34 1,710.62 1,710.79 1,710.23 1,710.23 1,941.4K
15:35 1,710.39 1,710.57 1,710.39 1,710.47 761.0K
15:36 1,710.44 1,710.44 1,709.92 1,710.28 3,634.3K
15:37 1,710.13 1,710.34 1,710.13 1,710.14 2,330.4K
15:38 1,710.50 1,710.50 1,709.99 1,709.99 4,632.9K
15:39 1,709.89 1,710.13 1,709.81 1,709.81 13,440.6K
15:40 1,709.83 1,710.39 1,709.83 1,710.36 3,282.3K
15:41 1,710.80 1,710.80 1,710.48 1,710.62 2,878.3K
15:42 1,710.79 1,711.02 1,710.79 1,710.86 2,863.1K
15:43 1,710.95 1,710.95 1,710.66 1,710.88 2,379.2K
15:44 1,710.94 1,710.94 1,710.60 1,710.78 1,496.5K
15:45 1,710.78 1,710.78 1,710.51 1,710.64 424.6K
15:46 1,710.66 1,710.69 1,710.46 1,710.69 4,079.4K
15:47 1,710.80 1,710.80 1,710.69 1,710.70 2,192.9K
15:48 1,710.47 1,710.90 1,710.47 1,710.90 1,116.2K
15:49 1,710.51 1,710.93 1,710.51 1,710.64 3,438.3K
15:50 1,709.93 1,710.15 1,709.89 1,710.15 6,751.3K
15:51 1,710.09 1,710.30 1,709.96 1,710.30 3,531.9K
15:52 1,710.25 1,710.25 1,709.97 1,709.97 653.7K
15:53 1,709.77 1,709.83 1,709.59 1,709.83 2,824.9K
15:54 1,709.50 1,709.81 1,709.50 1,709.78 6,997.4K
15:55 1,709.53 1,709.53 1,709.28 1,709.28 4,856.9K
15:56 1,709.26 1,709.46 1,709.26 1,709.46 4,996.9K
15:57 1,709.30 1,709.42 1,709.29 1,709.29 563.0K
15:58 1,709.08 1,709.24 1,709.08 1,709.17 3,037.4K
15:59 1,709.04 1,709.21 1,708.99 1,708.99 4,431.5K
16:00 1,708.28 1,708.54 1,708.26 1,708.54 4,958.7K
16:01 1,708.36 1,708.58 1,707.99 1,707.99 2,670.8K
16:02 1,707.90 1,708.09 1,707.90 1,707.95 1,599.3K
16:03 1,707.83 1,708.13 1,707.81 1,707.81 2,121.6K
16:04 1,707.98 1,708.02 1,707.86 1,707.86 4,190.3K
16:05 1,708.06 1,708.06 1,707.86 1,707.99 2,880.4K
16:06 1,707.76 1,707.79 1,707.61 1,707.61 7,079.1K
16:07 1,707.74 1,708.00 1,707.71 1,707.71 2,506.3K
16:08 1,707.71 1,708.26 1,707.71 1,708.25 2,676.2K
16:09 1,708.28 1,708.55 1,708.28 1,708.44 4,135.8K
16:10 1,708.58 1,708.64 1,708.14 1,708.14 6,031.7K
16:11 1,708.34 1,708.63 1,708.34 1,708.63 2,077.6K
16:12 1,708.36 1,708.36 1,707.88 1,708.27 6,453.8K
16:13 1,708.42 1,708.42 1,708.18 1,708.27 2,923.1K
16:14 1,708.14 1,708.14 1,707.89 1,707.89 3,850.8K
16:15 1,707.94 1,708.17 1,707.94 1,708.05 645.5K
16:16 1,708.20 1,708.23 1,707.89 1,708.23 5,321.3K
16:17 1,707.96 1,708.37 1,707.93 1,708.37 7,492.9K
16:18 1,708.49 1,709.03 1,708.49 1,708.92 4,309.0K
16:19 1,709.00 1,709.00 1,708.40 1,708.40 2,409.1K
16:20 1,708.37 1,708.64 1,708.37 1,708.59 2,272.7K
16:21 1,708.63 1,708.96 1,708.63 1,708.76 1,089.6K
16:22 1,708.77 1,709.01 1,708.66 1,709.01 1,369.5K
16:23 1,708.88 1,708.97 1,708.86 1,708.97 652.8K
16:24 1,708.91 1,709.54 1,708.91 1,709.54 3,489.6K
16:25 1,709.49 1,709.67 1,709.42 1,709.67 958.2K
16:26 1,709.39 1,709.39 1,709.18 1,709.34 1,502.9K
16:27 1,709.24 1,709.28 1,708.98 1,708.98 892.8K
16:28 1,709.01 1,709.16 1,708.96 1,708.96 1,992.5K
16:29 1,708.80 1,708.80 1,708.68 1,708.68 318.0K
16:30 1,708.84 1,708.84 1,708.41 1,708.59 688.6K
16:31 1,708.59 1,708.87 1,708.59 1,708.61 1,547.2K
16:32 1,708.91 1,708.91 1,708.46 1,708.77 926.9K
16:33 1,708.39 1,708.39 1,708.11 1,708.12 1,583.4K
16:34 1,708.21 1,708.23 1,707.94 1,707.94 1,992.9K
16:35 1,707.78 1,707.82 1,707.71 1,707.71 2,068.9K
16:36 1,707.72 1,707.86 1,707.66 1,707.86 4,900.0K
16:37 1,707.59 1,707.86 1,707.59 1,707.71 1,178.5K
16:38 1,708.07 1,708.07 1,707.48 1,707.92 1,109.5K
16:39 1,707.71 1,708.05 1,707.71 1,708.00 1,606.5K
16:40 1,708.05 1,708.05 1,707.86 1,707.86 759.7K
16:41 1,707.83 1,707.92 1,707.83 1,707.92 1,463.9K
16:42 1,707.80 1,707.95 1,707.80 1,707.95 2,578.7K
16:43 1,707.95 1,707.99 1,707.75 1,707.99 672.2K
16:44 1,707.90 1,708.10 1,707.63 1,708.10 1,765.2K
16:45 1,708.01 1,708.02 1,707.83 1,708.02 400.7K
16:46 1,708.35 1,708.35 1,708.10 1,708.29 257.9K
16:47 1,708.66 1,708.94 1,708.62 1,708.94 1,317.2K
16:48 1,709.01 1,709.47 1,708.95 1,709.47 335.7K
16:49 1,709.42 1,709.74 1,709.42 1,709.55 284.9K
16:50 1,709.69 1,709.93 1,709.69 1,709.75 2,034.1K
16:51 1,709.70 1,710.10 1,709.70 1,710.10 362.8K
16:52 1,710.11 1,710.24 1,710.02 1,710.02 231.7K
16:53 1,710.07 1,710.22 1,710.07 1,710.22 318.6K
16:54 1,709.92 1,710.10 1,709.92 1,710.10 3,915.0K
16:55 1,709.94 1,710.14 1,709.94 1,710.09 1,370.3K
16:56 1,710.13 1,710.15 1,710.01 1,710.15 631.1K
16:57 1,710.54 1,710.79 1,710.45 1,710.79 1,426.1K
16:58 1,710.87 1,710.91 1,710.74 1,710.91 489.0K
16:59 1,710.91 1,711.51 1,710.91 1,711.51 7,096.5K
17:00 1,711.55 1,711.55 1,711.28 1,711.28 1,195.7K
17:01 1,711.38 1,711.38 1,711.02 1,711.14 1,137.0K
17:02 1,711.21 1,711.21 1,711.09 1,711.17 631.2K
17:03 1,710.91 1,711.07 1,710.91 1,711.07 215.0K
17:04 1,710.56 1,710.71 1,710.56 1,710.62 869.7K
17:05 1,710.62 1,710.76 1,710.62 1,710.69 1,327.3K
17:06 1,710.45 1,711.17 1,710.45 1,711.17 1,794.2K
17:07 1,711.21 1,711.21 1,710.92 1,710.92 1,718.5K
17:08 1,711.28 1,711.31 1,711.17 1,711.19 2,362.7K
17:09 1,711.23 1,711.26 1,711.22 1,711.22 387.8K
17:10 1,710.91 1,710.98 1,710.77 1,710.98 4,592.1K
17:11 1,711.11 1,711.27 1,710.97 1,711.10 1,277.7K
17:12 1,711.18 1,711.18 1,711.04 1,711.04 517.6K
17:13 1,711.17 1,711.17 1,710.83 1,710.83 698.3K
17:14 1,710.76 1,710.76 1,709.99 1,709.99 3,339.2K
17:15 1,709.95 1,710.09 1,709.81 1,709.81 338.7K
17:16 1,709.27 1,709.27 1,708.83 1,708.83 4,638.8K
17:17 1,708.91 1,709.11 1,708.87 1,709.11 378.0K
17:18 1,709.17 1,709.25 1,708.91 1,708.96 2,027.6K
17:19 1,708.84 1,708.86 1,708.66 1,708.72 486.0K
17:20 1,708.52 1,708.59 1,708.38 1,708.59 499.2K
17:21 1,708.83 1,708.83 1,708.48 1,708.48 388.9K
17:22 1,708.31 1,708.81 1,708.31 1,708.76 1,154.7K
17:23 1,709.18 1,709.46 1,709.18 1,709.46 434.1K
17:24 1,709.52 1,709.52 1,709.10 1,709.10 1,422.2K
17:25 1,709.20 1,709.23 1,709.16 1,709.23 652.1K
17:26 1,709.06 1,709.31 1,709.06 1,709.17 737.5K
17:27 1,709.26 1,709.26 1,709.17 1,709.18 885.3K
17:28 1,709.18 1,709.25 1,709.11 1,709.11 849.0K
17:29 1,709.27 1,709.27 1,709.01 1,709.25 228.7K
17:30 1,709.18 1,709.20 1,709.06 1,709.20 692.2K
17:31 1,709.18 1,709.18 1,708.88 1,709.12 342.3K
17:32 1,708.90 1,709.21 1,708.90 1,709.14 396.5K
17:33 1,709.21 1,709.22 1,708.99 1,709.22 1,431.7K
17:34 1,709.20 1,709.20 1,708.77 1,708.77 727.1K
17:35 1,709.01 1,709.19 1,709.01 1,709.19 827.1K
17:36 1,709.25 1,709.38 1,709.12 1,709.12 2,488.4K
17:37 1,709.10 1,709.37 1,709.10 1,709.37 1,966.8K
17:38 1,709.53 1,709.53 1,708.99 1,708.99 3,447.9K
17:39 1,709.04 1,709.09 1,708.85 1,708.85 1,091.5K
17:40 1,708.89 1,709.02 1,708.87 1,708.93 472.3K
17:41 1,709.02 1,709.13 1,709.02 1,709.06 272.0K
17:42 1,709.03 1,709.07 1,708.96 1,708.96 738.0K
17:43 1,708.83 1,709.66 1,708.83 1,709.66 2,830.1K
17:44 1,709.63 1,709.76 1,709.58 1,709.72 1,293.4K
17:45 1,709.50 1,710.20 1,709.50 1,710.17 5,382.2K
17:46 1,710.33 1,710.33 1,710.09 1,710.20 1,757.4K
17:47 1,710.05 1,710.43 1,710.05 1,710.43 678.2K
17:48 1,710.49 1,710.56 1,710.49 1,710.52 486.6K
17:49 1,710.62 1,710.62 1,710.44 1,710.44 750.6K
17:50 1,710.53 1,710.70 1,710.53 1,710.64 1,903.8K
17:51 1,710.69 1,710.72 1,710.63 1,710.63 1,109.9K
17:52 1,710.51 1,710.51 1,710.30 1,710.30 155.4K
17:53 1,710.20 1,710.25 1,709.91 1,709.91 1,075.0K
17:54 1,710.14 1,710.14 1,709.80 1,709.80 1,177.3K
17:55 1,709.77 1,709.80 1,709.74 1,709.80 544.3K
17:56 1,709.77 1,709.94 1,709.41 1,709.41 689.4K
17:57 1,709.16 1,709.17 1,709.11 1,709.11 477.8K
17:58 1,708.70 1,708.71 1,708.42 1,708.42 3,542.6K
17:59 1,708.47 1,708.51 1,708.21 1,708.46 1,056.7K
18:00 1,708.34 1,708.34 1,708.20 1,708.20 2,219.1K
18:01 1,708.36 1,708.37 1,708.22 1,708.22 867.6K
18:02 1,708.28 1,708.59 1,708.28 1,708.59 2,110.5K
18:03 1,709.02 1,709.02 1,708.70 1,708.80 1,809.7K
18:04 1,709.06 1,709.59 1,709.06 1,709.59 812.2K
18:05 1,709.68 1,709.90 1,709.68 1,709.90 607.9K
18:06 1,709.43 1,709.63 1,709.19 1,709.19 703.0K
18:07 1,709.15 1,709.15 1,708.89 1,708.89 1,419.6K
18:08 1,708.84 1,708.84 1,707.77 1,707.77 3,135.7K
18:09 1,706.63 1,706.69 1,705.89 1,705.89 33,191.9K
18:10 1,706.02 1,706.51 1,706.02 1,706.04 8,009.9K
18:11 1,705.95 1,705.95 1,705.57 1,705.65 10,942.7K
18:12 1,705.52 1,705.69 1,705.36 1,705.36 2,431.5K
18:13 1,705.43 1,705.70 1,705.39 1,705.39 1,983.7K
18:14 1,705.17 1,705.26 1,704.97 1,704.97 2,378.3K
18:15 1,705.40 1,705.52 1,704.92 1,704.92 8,077.6K
18:16 1,704.62 1,704.62 1,703.89 1,703.89 4,290.9K
18:17 1,704.09 1,704.09 1,703.16 1,703.16 3,634.5K
18:18 1,703.29 1,703.35 1,703.29 1,703.33 15,095.9K
18:19 1,703.02 1,703.21 1,702.61 1,702.89 7,103.0K
18:20 1,703.35 1,703.35 1,702.91 1,702.93 2,883.1K
18:21 1,702.72 1,702.72 1,702.33 1,702.63 2,046.7K
18:22 1,701.80 1,702.09 1,701.80 1,701.96 5,556.7K
18:23 1,701.83 1,702.21 1,701.83 1,701.98 4,764.3K
18:24 1,702.02 1,702.46 1,702.02 1,702.46 1,272.9K
18:25 1,702.35 1,702.54 1,702.35 1,702.45 1,228.0K
18:26 1,702.42 1,702.87 1,702.42 1,702.78 1,676.8K
18:27 1,702.98 1,703.13 1,702.98 1,702.99 1,976.5K
18:28 1,703.23 1,703.46 1,703.05 1,703.46 5,170.9K
18:29 1,703.31 1,703.41 1,703.31 1,703.36 898.9K
18:30 1,703.11 1,703.94 1,703.11 1,703.41 2,776.1K
18:31 1,703.44 1,703.51 1,703.44 1,703.49 2,315.5K
18:32 1,703.49 1,703.71 1,703.47 1,703.47 4,293.4K
18:33 1,703.62 1,703.89 1,703.62 1,703.87 729.8K
18:34 1,703.90 1,703.96 1,703.89 1,703.95 787.9K
18:35 1,703.77 1,703.78 1,703.75 1,703.75 4,025.6K
18:36 1,703.74 1,703.79 1,703.54 1,703.54 2,684.8K
18:37 1,703.51 1,703.95 1,703.51 1,703.95 1,623.9K
18:38 1,703.82 1,704.13 1,703.24 1,703.24 2,992.4K
18:39 1,703.30 1,703.35 1,703.00 1,703.00 2,946.0K
18:40 1,702.74 1,702.74 1,702.74 1,702.74 863.9K
18:51 1,703.97 1,703.97 1,703.97 1,703.97 2,984.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available