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 1,659.74 1,661.56 1,659.74 1,661.56 712.3K
09:51 1,661.54 1,664.21 1,661.54 1,664.11 930.4K
09:52 1,664.10 1,664.59 1,664.10 1,664.59 1,015.9K
09:53 1,664.70 1,664.70 1,663.09 1,663.10 548.5K
09:54 1,662.55 1,663.26 1,662.25 1,663.26 737.8K
09:55 1,662.57 1,663.25 1,662.54 1,663.13 470.3K
09:56 1,663.31 1,663.31 1,662.17 1,662.34 630.9K
09:57 1,662.35 1,662.70 1,662.35 1,662.70 528.7K
09:58 1,662.98 1,663.32 1,662.92 1,663.32 2,444.5K
09:59 1,663.90 1,663.90 1,663.80 1,663.89 1,242.1K
10:00 1,663.87 1,663.87 1,663.68 1,663.86 2,882.0K
10:01 1,663.99 1,663.99 1,663.20 1,663.86 2,580.9K
10:02 1,664.69 1,664.82 1,664.53 1,664.53 1,460.2K
10:03 1,664.21 1,664.21 1,662.80 1,662.80 6,820.1K
10:04 1,663.12 1,664.05 1,663.12 1,663.67 472.5K
10:05 1,663.69 1,663.82 1,663.40 1,663.45 2,990.7K
10:06 1,663.46 1,663.75 1,663.46 1,663.49 240.9K
10:07 1,663.70 1,664.23 1,663.70 1,664.23 2,596.4K
10:08 1,664.16 1,665.68 1,664.16 1,665.68 4,723.4K
10:09 1,665.54 1,665.54 1,665.06 1,665.22 2,067.7K
10:10 1,665.56 1,665.70 1,665.46 1,665.55 3,056.9K
10:11 1,665.41 1,665.60 1,664.59 1,664.59 9,058.4K
10:12 1,664.52 1,664.77 1,664.52 1,664.77 3,055.1K
10:13 1,664.35 1,664.35 1,663.39 1,663.46 6,688.5K
10:14 1,663.69 1,663.69 1,662.94 1,662.94 7,682.3K
10:15 1,662.78 1,662.78 1,662.39 1,662.59 6,410.3K
10:16 1,662.89 1,662.89 1,662.52 1,662.68 8,989.5K
10:17 1,662.26 1,662.26 1,661.85 1,661.85 3,479.7K
10:18 1,662.00 1,662.00 1,661.73 1,661.73 9,279.4K
10:19 1,661.55 1,661.68 1,661.35 1,661.56 3,084.3K
10:20 1,661.61 1,662.07 1,661.61 1,662.00 4,625.4K
10:21 1,662.24 1,662.24 1,661.80 1,661.80 3,129.0K
10:22 1,661.59 1,661.59 1,660.77 1,661.11 2,347.7K
10:23 1,661.75 1,661.86 1,661.59 1,661.86 6,953.8K
10:24 1,662.00 1,662.00 1,661.81 1,661.87 1,171.4K
10:25 1,661.99 1,662.17 1,661.83 1,662.17 2,306.7K
10:26 1,662.84 1,662.97 1,662.67 1,662.84 4,553.7K
10:27 1,663.04 1,663.04 1,662.38 1,662.38 2,539.4K
10:28 1,662.28 1,662.28 1,661.65 1,661.65 4,331.4K
10:29 1,661.94 1,662.21 1,661.94 1,662.21 3,564.0K
10:30 1,662.12 1,662.69 1,662.12 1,662.39 2,997.4K
10:31 1,661.63 1,661.63 1,661.32 1,661.32 7,695.0K
10:32 1,660.95 1,661.32 1,660.95 1,661.19 1,856.1K
10:33 1,661.35 1,661.39 1,660.92 1,660.92 4,786.7K
10:34 1,660.78 1,660.81 1,660.53 1,660.63 5,516.8K
10:35 1,660.03 1,660.09 1,659.62 1,659.62 7,596.5K
10:36 1,659.63 1,659.63 1,659.29 1,659.46 4,690.3K
10:37 1,659.26 1,659.29 1,659.14 1,659.29 1,885.1K
10:38 1,659.22 1,659.39 1,659.14 1,659.39 1,321.3K
10:39 1,659.32 1,659.32 1,658.76 1,658.76 3,358.3K
10:40 1,658.96 1,658.96 1,658.25 1,658.25 1,862.7K
10:41 1,658.02 1,658.06 1,658.01 1,658.01 3,821.7K
10:42 1,658.08 1,658.20 1,658.01 1,658.20 2,257.7K
10:43 1,658.47 1,658.51 1,658.29 1,658.48 2,814.0K
10:44 1,658.31 1,658.36 1,657.95 1,658.36 734.7K
10:45 1,658.75 1,659.42 1,658.75 1,659.42 5,532.4K
10:46 1,659.49 1,659.49 1,659.38 1,659.47 3,561.9K
10:47 1,659.18 1,659.22 1,658.97 1,658.97 1,371.2K
10:48 1,658.67 1,658.67 1,658.25 1,658.25 1,083.1K
10:49 1,658.01 1,658.01 1,657.80 1,657.80 2,113.1K
10:50 1,658.07 1,658.22 1,658.07 1,658.22 5,974.6K
10:51 1,658.01 1,658.09 1,657.96 1,658.09 3,211.5K
10:52 1,657.95 1,657.95 1,657.60 1,657.60 6,153.7K
10:53 1,657.24 1,657.54 1,657.24 1,657.44 4,866.1K
10:54 1,657.58 1,657.78 1,657.53 1,657.53 1,723.9K
10:55 1,657.44 1,657.49 1,657.39 1,657.49 4,223.2K
10:56 1,657.69 1,657.99 1,657.69 1,657.93 1,595.4K
10:57 1,658.03 1,658.03 1,657.72 1,657.89 1,258.9K
10:58 1,657.95 1,658.21 1,657.95 1,658.21 1,964.8K
10:59 1,658.20 1,658.63 1,658.20 1,658.63 1,112.2K
11:00 1,658.49 1,658.59 1,658.49 1,658.56 2,097.9K
11:01 1,658.52 1,658.52 1,657.82 1,657.82 912.2K
11:02 1,657.82 1,657.95 1,657.82 1,657.95 3,140.1K
11:03 1,658.09 1,658.44 1,657.89 1,658.15 3,781.3K
11:04 1,658.46 1,658.74 1,658.38 1,658.74 2,407.0K
11:05 1,658.67 1,658.92 1,658.67 1,658.83 4,852.3K
11:06 1,658.54 1,658.54 1,658.20 1,658.42 1,043.4K
11:07 1,658.17 1,658.53 1,657.99 1,658.53 2,343.5K
11:08 1,658.52 1,658.54 1,658.46 1,658.54 3,349.3K
11:09 1,658.81 1,659.34 1,658.70 1,659.34 5,100.7K
11:10 1,659.06 1,659.21 1,659.06 1,659.12 9,042.9K
11:11 1,659.12 1,659.17 1,659.04 1,659.04 1,053.9K
11:12 1,659.17 1,659.32 1,658.73 1,658.77 12,645.4K
11:13 1,658.84 1,658.90 1,658.78 1,658.80 824.8K
11:14 1,659.16 1,659.16 1,658.78 1,658.78 552.5K
11:15 1,658.73 1,658.84 1,658.73 1,658.84 1,157.4K
11:16 1,659.05 1,659.24 1,659.05 1,659.24 999.1K
11:17 1,659.29 1,659.62 1,659.29 1,659.43 985.9K
11:18 1,659.39 1,659.97 1,659.39 1,659.93 3,383.1K
11:19 1,660.02 1,660.19 1,659.98 1,660.19 1,857.2K
11:20 1,660.27 1,660.33 1,660.07 1,660.33 2,532.6K
11:21 1,659.87 1,659.98 1,659.85 1,659.85 1,585.2K
11:22 1,659.77 1,659.83 1,659.69 1,659.83 2,319.6K
11:23 1,659.67 1,659.84 1,659.67 1,659.84 1,261.5K
11:24 1,659.77 1,660.08 1,659.73 1,660.08 1,938.6K
11:25 1,660.18 1,660.56 1,660.18 1,660.56 4,139.8K
11:26 1,660.72 1,660.95 1,660.72 1,660.95 510.8K
11:27 1,660.79 1,660.85 1,660.78 1,660.85 1,517.9K
11:28 1,660.92 1,660.92 1,660.06 1,660.06 2,187.8K
11:29 1,659.99 1,660.03 1,659.69 1,659.69 1,011.5K
11:30 1,659.50 1,659.56 1,659.32 1,659.32 3,149.2K
11:31 1,659.40 1,661.12 1,659.40 1,661.12 7,178.5K
11:32 1,661.17 1,661.33 1,661.17 1,661.33 1,272.1K
11:33 1,661.25 1,661.30 1,661.18 1,661.18 219.6K
11:34 1,661.52 1,662.24 1,661.52 1,662.24 1,564.6K
11:35 1,662.34 1,663.11 1,662.34 1,663.11 8,542.4K
11:36 1,663.31 1,663.62 1,663.31 1,663.62 5,809.9K
11:37 1,663.52 1,663.69 1,663.52 1,663.65 630.6K
11:38 1,663.59 1,663.82 1,663.59 1,663.59 856.3K
11:39 1,663.78 1,663.96 1,663.68 1,663.73 1,610.0K
11:40 1,663.65 1,663.90 1,663.65 1,663.90 1,179.8K
11:41 1,663.92 1,663.99 1,663.92 1,663.97 638.6K
11:42 1,663.97 1,663.97 1,663.73 1,663.81 521.0K
11:43 1,663.81 1,663.81 1,663.54 1,663.54 287.4K
11:44 1,663.54 1,663.69 1,663.54 1,663.69 608.9K
11:45 1,663.78 1,663.78 1,663.54 1,663.54 1,947.1K
11:46 1,663.30 1,663.30 1,662.80 1,662.80 4,822.9K
11:47 1,662.83 1,662.83 1,662.31 1,662.31 1,289.8K
11:48 1,662.44 1,662.46 1,662.42 1,662.46 1,972.7K
11:49 1,662.49 1,662.62 1,662.49 1,662.62 872.4K
11:50 1,662.82 1,662.93 1,662.82 1,662.92 2,077.4K
11:51 1,662.80 1,663.27 1,662.80 1,663.27 1,019.7K
11:52 1,663.60 1,663.68 1,663.31 1,663.31 676.1K
11:53 1,663.23 1,663.23 1,663.06 1,663.06 1,496.8K
11:54 1,663.64 1,663.64 1,663.52 1,663.64 751.9K
11:55 1,663.50 1,663.58 1,663.50 1,663.57 716.8K
11:56 1,662.41 1,662.44 1,662.39 1,662.39 9,413.6K
11:57 1,662.33 1,662.75 1,662.33 1,662.75 1,172.1K
11:58 1,662.80 1,663.05 1,662.76 1,663.05 2,430.9K
11:59 1,662.77 1,663.11 1,662.76 1,662.76 1,536.9K
12:00 1,662.77 1,662.98 1,662.77 1,662.83 1,808.6K
12:01 1,662.97 1,663.27 1,662.97 1,663.27 351.4K
12:02 1,663.28 1,663.52 1,663.23 1,663.52 628.3K
12:03 1,663.47 1,663.47 1,662.45 1,662.45 2,448.3K
12:04 1,662.37 1,662.85 1,662.37 1,662.85 172.9K
12:05 1,662.72 1,662.82 1,662.72 1,662.82 1,404.8K
12:06 1,662.82 1,663.13 1,662.82 1,663.10 1,200.4K
12:07 1,663.05 1,663.05 1,662.86 1,662.86 720.9K
12:08 1,662.89 1,663.07 1,662.87 1,663.07 972.8K
12:09 1,663.25 1,663.51 1,663.25 1,663.51 399.2K
12:10 1,663.52 1,663.58 1,663.22 1,663.22 1,271.6K
12:11 1,662.84 1,662.86 1,662.07 1,662.07 1,828.5K
12:12 1,661.68 1,662.06 1,661.68 1,662.06 2,608.6K
12:13 1,661.94 1,661.96 1,661.79 1,661.79 2,277.9K
12:14 1,661.95 1,662.21 1,661.95 1,661.95 661.3K
12:15 1,661.95 1,663.50 1,661.95 1,663.50 11,637.6K
12:16 1,663.93 1,665.37 1,663.93 1,665.37 11,273.6K
12:17 1,665.32 1,665.32 1,665.10 1,665.32 2,751.7K
12:18 1,665.34 1,665.44 1,665.20 1,665.44 651.0K
12:19 1,665.52 1,665.67 1,665.36 1,665.36 4,799.4K
12:20 1,665.41 1,665.66 1,665.37 1,665.66 426.3K
12:21 1,665.67 1,666.00 1,665.54 1,666.00 840.1K
12:22 1,665.94 1,666.26 1,665.94 1,666.07 622.8K
12:23 1,666.03 1,666.09 1,665.90 1,666.09 1,191.8K
12:24 1,666.06 1,666.42 1,666.04 1,666.42 4,802.4K
12:25 1,666.63 1,666.97 1,666.63 1,666.97 4,426.9K
12:26 1,667.33 1,668.19 1,667.33 1,668.19 15,847.5K
12:27 1,668.28 1,668.28 1,668.07 1,668.08 3,678.9K
12:28 1,668.05 1,668.30 1,667.81 1,668.30 1,219.1K
12:29 1,668.22 1,668.24 1,667.93 1,667.93 2,131.7K
12:30 1,668.16 1,668.16 1,667.84 1,667.84 2,347.4K
12:31 1,668.26 1,668.26 1,667.75 1,667.75 1,544.7K
12:32 1,667.92 1,667.92 1,667.35 1,667.35 3,148.0K
12:33 1,666.89 1,666.89 1,666.54 1,666.61 1,670.3K
12:34 1,666.31 1,666.35 1,666.00 1,666.12 3,556.5K
12:35 1,666.02 1,666.08 1,665.67 1,665.94 978.3K
12:36 1,666.01 1,666.01 1,665.28 1,665.28 550.3K
12:37 1,665.52 1,665.52 1,665.23 1,665.23 1,108.2K
12:38 1,665.15 1,665.15 1,664.82 1,664.82 3,350.8K
12:39 1,665.03 1,665.04 1,664.96 1,664.96 466.9K
12:40 1,664.96 1,664.96 1,664.82 1,664.91 1,641.7K
12:41 1,664.97 1,665.28 1,664.97 1,665.17 1,170.8K
12:42 1,664.87 1,665.07 1,664.87 1,665.07 635.9K
12:43 1,665.26 1,665.26 1,665.07 1,665.07 1,274.0K
12:44 1,665.14 1,665.29 1,665.14 1,665.19 2,913.9K
12:45 1,665.75 1,665.80 1,665.67 1,665.67 1,350.1K
12:46 1,665.68 1,665.77 1,665.64 1,665.77 906.7K
12:47 1,665.96 1,665.96 1,665.72 1,665.72 593.8K
12:48 1,665.81 1,666.12 1,665.81 1,666.12 334.4K
12:49 1,666.07 1,666.15 1,665.97 1,666.15 495.1K
12:50 1,666.15 1,666.27 1,666.15 1,666.27 782.7K
12:51 1,666.27 1,666.37 1,666.27 1,666.37 94.1K
12:52 1,666.46 1,666.65 1,666.45 1,666.65 518.7K
12:53 1,666.77 1,666.92 1,666.75 1,666.89 698.1K
12:54 1,666.80 1,667.11 1,666.80 1,667.09 1,504.4K
12:55 1,667.20 1,667.38 1,667.15 1,667.29 495.3K
12:56 1,667.27 1,667.46 1,667.27 1,667.46 2,959.1K
12:57 1,667.28 1,667.28 1,667.28 1,667.28 156.3K
12:58 1,667.17 1,667.17 1,666.70 1,666.70 1,988.1K
12:59 1,666.74 1,666.78 1,666.62 1,666.78 3,110.2K
13:00 1,666.51 1,666.51 1,665.96 1,666.14 831.6K
13:01 1,666.14 1,666.26 1,666.14 1,666.26 1,218.5K
13:02 1,666.35 1,666.35 1,666.24 1,666.24 1,280.7K
13:03 1,666.39 1,666.45 1,666.33 1,666.33 2,039.9K
13:04 1,666.46 1,666.59 1,666.46 1,666.57 883.5K
13:05 1,666.62 1,666.70 1,666.60 1,666.70 546.4K
13:06 1,666.61 1,666.61 1,666.45 1,666.51 416.9K
13:07 1,666.62 1,666.89 1,666.62 1,666.69 2,216.7K
13:08 1,666.60 1,666.60 1,666.34 1,666.34 433.6K
13:09 1,666.08 1,666.52 1,666.08 1,666.52 1,370.5K
13:10 1,666.62 1,666.80 1,666.62 1,666.80 481.5K
13:11 1,666.62 1,666.62 1,666.49 1,666.49 496.3K
13:12 1,666.55 1,666.57 1,666.45 1,666.53 1,552.3K
13:13 1,666.54 1,666.72 1,666.54 1,666.69 2,326.0K
13:14 1,666.26 1,666.26 1,666.21 1,666.22 1,393.9K
13:15 1,666.46 1,666.46 1,666.30 1,666.32 608.2K
13:16 1,666.30 1,666.45 1,666.25 1,666.45 1,229.7K
13:17 1,666.50 1,667.43 1,666.50 1,667.43 10,035.1K
13:18 1,667.86 1,668.26 1,667.86 1,668.26 2,827.8K
13:19 1,668.50 1,668.54 1,668.50 1,668.54 2,069.5K
13:20 1,668.63 1,668.94 1,668.63 1,668.88 2,175.7K
13:21 1,668.97 1,668.97 1,668.60 1,668.88 830.9K
13:22 1,669.40 1,669.67 1,669.40 1,669.67 659.2K
13:23 1,669.75 1,670.01 1,669.75 1,669.99 1,797.1K
13:24 1,669.99 1,669.99 1,669.81 1,669.81 1,425.2K
13:25 1,669.73 1,669.73 1,669.51 1,669.51 735.9K
13:26 1,669.82 1,670.12 1,669.68 1,670.12 1,277.7K
13:27 1,670.09 1,670.19 1,669.81 1,669.83 3,110.9K
13:28 1,669.83 1,670.09 1,669.83 1,669.85 2,073.4K
13:29 1,669.91 1,670.37 1,669.91 1,670.25 3,076.9K
13:30 1,670.37 1,670.89 1,670.37 1,670.89 5,282.0K
13:31 1,670.79 1,671.08 1,670.79 1,671.04 1,100.4K
13:32 1,671.00 1,671.02 1,670.85 1,670.97 8,284.2K
13:33 1,670.69 1,670.69 1,670.27 1,670.27 7,079.2K
13:34 1,670.37 1,670.37 1,669.92 1,669.96 3,863.0K
13:35 1,669.97 1,670.14 1,669.97 1,670.02 4,449.6K
13:36 1,669.90 1,670.36 1,669.90 1,670.29 1,332.3K
13:37 1,670.23 1,670.59 1,670.23 1,670.59 2,253.4K
13:38 1,670.25 1,670.25 1,669.93 1,669.99 3,287.7K
13:39 1,670.02 1,670.25 1,670.02 1,670.18 2,531.8K
13:40 1,670.37 1,670.50 1,670.30 1,670.50 1,649.7K
13:41 1,670.20 1,670.85 1,670.20 1,670.85 1,285.6K
13:42 1,670.85 1,671.01 1,670.79 1,671.01 1,023.2K
13:43 1,671.01 1,671.01 1,670.15 1,670.15 3,563.5K
13:44 1,670.29 1,670.29 1,669.60 1,669.60 24,952.3K
13:45 1,669.55 1,669.55 1,669.34 1,669.47 2,101.1K
13:46 1,669.74 1,669.76 1,669.50 1,669.76 1,114.2K
13:47 1,669.47 1,669.56 1,669.47 1,669.56 3,415.3K
13:48 1,669.75 1,669.93 1,669.74 1,669.87 1,964.2K
13:49 1,669.75 1,669.77 1,669.61 1,669.77 3,879.6K
13:50 1,669.68 1,669.68 1,669.21 1,669.42 1,527.0K
13:51 1,669.74 1,669.74 1,669.42 1,669.46 2,204.3K
13:52 1,669.17 1,669.17 1,668.74 1,668.74 1,683.3K
13:53 1,668.38 1,668.91 1,668.38 1,668.90 711.4K
13:54 1,668.93 1,668.93 1,668.70 1,668.71 1,682.1K
13:55 1,668.84 1,668.97 1,668.84 1,668.97 1,335.0K
13:56 1,669.00 1,669.00 1,668.85 1,668.93 936.7K
13:57 1,668.80 1,669.26 1,668.80 1,669.26 3,109.0K
13:58 1,669.18 1,669.40 1,668.75 1,668.75 1,342.7K
13:59 1,668.98 1,669.54 1,668.98 1,669.54 13,269.2K
14:00 1,669.67 1,669.78 1,669.62 1,669.78 903.2K
14:01 1,669.84 1,670.37 1,669.84 1,670.37 4,205.7K
14:02 1,670.38 1,670.45 1,670.05 1,670.45 3,634.4K
14:03 1,670.30 1,670.47 1,670.30 1,670.47 4,208.7K
14:04 1,670.31 1,670.41 1,670.20 1,670.20 2,069.7K
14:05 1,670.10 1,670.10 1,669.61 1,669.61 2,285.8K
14:06 1,669.64 1,669.72 1,669.52 1,669.72 597.2K
14:07 1,669.98 1,670.18 1,669.98 1,670.01 2,621.3K
14:08 1,670.06 1,670.11 1,669.97 1,669.97 3,443.2K
14:09 1,670.06 1,670.23 1,670.06 1,670.23 2,066.0K
14:10 1,670.16 1,670.51 1,669.80 1,670.51 17,445.0K
14:11 1,670.57 1,670.57 1,669.83 1,669.83 9,572.7K
14:12 1,669.97 1,670.57 1,669.97 1,670.48 4,897.9K
14:13 1,670.36 1,670.36 1,670.11 1,670.11 6,002.9K
14:14 1,669.83 1,669.83 1,669.35 1,669.35 2,889.3K
14:15 1,669.18 1,669.45 1,669.18 1,669.45 2,105.6K
14:16 1,669.25 1,669.25 1,669.12 1,669.19 2,448.8K
14:17 1,668.98 1,669.19 1,668.94 1,669.15 796.9K
14:18 1,669.32 1,669.32 1,669.22 1,669.29 1,702.0K
14:19 1,669.40 1,669.40 1,669.18 1,669.38 1,545.7K
14:20 1,669.35 1,669.35 1,668.86 1,668.86 4,943.3K
14:21 1,668.89 1,668.99 1,668.74 1,668.99 167.2K
14:22 1,668.83 1,668.90 1,668.63 1,668.63 543.7K
14:23 1,668.59 1,668.68 1,668.59 1,668.68 7,675.3K
14:24 1,668.87 1,668.97 1,668.70 1,668.97 6,832.8K
14:25 1,668.84 1,668.98 1,668.54 1,668.54 3,354.4K
14:26 1,668.90 1,669.07 1,668.90 1,668.90 1,326.6K
14:27 1,668.98 1,668.98 1,668.88 1,668.88 1,497.8K
14:28 1,668.86 1,668.96 1,668.83 1,668.86 799.0K
14:29 1,668.80 1,668.94 1,668.11 1,668.11 1,056.0K
14:30 1,668.01 1,668.01 1,667.88 1,667.95 2,827.2K
14:31 1,668.03 1,668.87 1,667.75 1,668.87 4,666.4K
14:32 1,668.87 1,670.76 1,668.87 1,670.76 13,532.8K
14:33 1,670.59 1,670.74 1,670.40 1,670.40 1,331.4K
14:34 1,670.54 1,670.89 1,670.54 1,670.89 5,339.9K
14:35 1,671.09 1,672.56 1,671.09 1,671.92 7,032.1K
14:36 1,672.44 1,672.44 1,672.12 1,672.44 4,738.3K
14:37 1,672.45 1,673.26 1,672.42 1,673.26 5,331.6K
14:38 1,673.42 1,673.43 1,673.12 1,673.22 5,685.5K
14:39 1,673.30 1,673.47 1,672.84 1,672.84 3,299.0K
14:40 1,672.98 1,673.04 1,672.97 1,673.04 773.1K
14:41 1,672.88 1,673.16 1,672.88 1,673.16 4,312.8K
14:42 1,672.82 1,672.82 1,672.26 1,672.26 2,135.4K
14:43 1,672.40 1,672.44 1,672.32 1,672.44 1,340.6K
14:44 1,672.39 1,672.45 1,672.27 1,672.27 1,365.1K
14:45 1,671.88 1,672.03 1,671.88 1,672.03 1,120.1K
14:46 1,672.00 1,672.00 1,671.72 1,672.00 2,699.9K
14:47 1,671.95 1,672.34 1,671.95 1,672.34 1,972.5K
14:48 1,672.32 1,672.49 1,672.17 1,672.17 2,553.6K
14:49 1,672.37 1,672.37 1,672.11 1,672.11 1,966.6K
14:50 1,672.11 1,672.11 1,671.69 1,671.69 4,259.7K
14:51 1,671.69 1,671.89 1,671.69 1,671.81 2,261.9K
14:52 1,671.84 1,671.86 1,671.48 1,671.48 2,545.5K
14:53 1,671.45 1,671.45 1,670.90 1,670.90 1,706.0K
14:54 1,670.57 1,670.57 1,670.35 1,670.49 1,003.3K
14:55 1,670.52 1,670.61 1,670.51 1,670.51 405.9K
14:56 1,670.32 1,670.33 1,670.15 1,670.15 837.4K
14:57 1,670.14 1,670.21 1,670.08 1,670.21 3,309.8K
14:58 1,670.19 1,670.29 1,670.14 1,670.16 591.0K
14:59 1,670.05 1,670.05 1,669.96 1,670.03 2,702.5K
15:00 1,670.10 1,670.10 1,669.90 1,669.90 767.6K
15:01 1,669.93 1,669.93 1,669.80 1,669.80 1,243.0K
15:02 1,669.87 1,670.03 1,669.87 1,669.94 223.2K
15:03 1,669.95 1,670.06 1,669.95 1,670.06 1,782.1K
15:04 1,669.99 1,670.07 1,669.99 1,670.06 1,076.3K
15:05 1,670.18 1,670.22 1,670.05 1,670.10 4,582.9K
15:06 1,670.13 1,670.30 1,669.81 1,669.81 1,469.7K
15:07 1,669.68 1,669.68 1,668.52 1,668.63 6,388.6K
15:08 1,668.55 1,668.55 1,668.25 1,668.39 5,366.4K
15:09 1,668.29 1,668.72 1,668.29 1,668.72 300.8K
15:10 1,668.65 1,668.65 1,668.42 1,668.42 483.8K
15:11 1,668.41 1,668.64 1,668.29 1,668.29 3,612.0K
15:12 1,668.20 1,668.20 1,667.46 1,667.46 3,652.4K
15:13 1,667.24 1,667.52 1,667.24 1,667.52 983.3K
15:14 1,667.67 1,667.90 1,667.50 1,667.50 985.1K
15:15 1,666.91 1,667.42 1,666.91 1,667.02 27,841.9K
15:16 1,666.94 1,667.75 1,666.94 1,667.75 1,520.2K
15:17 1,667.74 1,668.04 1,667.74 1,667.81 1,230.2K
15:18 1,667.81 1,667.81 1,667.79 1,667.79 1,615.3K
15:19 1,667.86 1,667.92 1,667.86 1,667.92 674.5K
15:20 1,667.76 1,667.99 1,667.67 1,667.99 1,685.9K
15:21 1,668.08 1,668.98 1,668.08 1,668.98 963.7K
15:22 1,669.12 1,669.25 1,668.87 1,669.24 707.9K
15:23 1,669.43 1,670.16 1,669.43 1,670.03 1,555.1K
15:24 1,670.00 1,670.16 1,670.00 1,670.03 3,540.4K
15:25 1,670.03 1,670.13 1,669.99 1,670.13 722.7K
15:26 1,670.14 1,670.34 1,670.13 1,670.34 752.5K
15:27 1,670.43 1,670.43 1,669.95 1,669.95 1,355.6K
15:28 1,669.98 1,670.31 1,669.98 1,670.06 1,101.9K
15:29 1,669.88 1,670.51 1,669.88 1,670.51 311.5K
15:30 1,670.52 1,670.77 1,670.48 1,670.48 974.2K
15:31 1,670.63 1,670.85 1,670.63 1,670.85 2,371.9K
15:32 1,671.25 1,671.52 1,671.25 1,671.52 749.3K
15:33 1,671.68 1,672.21 1,671.68 1,672.21 1,771.4K
15:34 1,672.22 1,672.22 1,671.79 1,671.79 1,182.1K
15:35 1,671.61 1,671.79 1,671.61 1,671.79 496.0K
15:36 1,671.69 1,671.69 1,671.41 1,671.45 123.4K
15:37 1,671.51 1,671.56 1,671.48 1,671.54 303.1K
15:38 1,671.29 1,671.29 1,670.96 1,670.96 386.2K
15:39 1,671.12 1,671.31 1,671.10 1,671.10 1,142.2K
15:40 1,671.30 1,671.30 1,671.17 1,671.28 796.4K
15:41 1,671.18 1,671.26 1,671.14 1,671.26 2,372.8K
15:42 1,671.19 1,671.36 1,671.19 1,671.24 950.4K
15:43 1,671.22 1,671.22 1,671.08 1,671.12 391.1K
15:44 1,671.22 1,671.22 1,671.13 1,671.17 593.2K
15:45 1,670.80 1,670.84 1,670.59 1,670.84 778.9K
15:46 1,670.95 1,670.95 1,670.66 1,670.66 1,115.3K
15:47 1,670.48 1,670.48 1,670.14 1,670.21 1,600.1K
15:48 1,670.45 1,670.62 1,670.45 1,670.55 3,006.1K
15:49 1,670.58 1,670.58 1,670.52 1,670.52 1,048.6K
15:50 1,670.48 1,670.60 1,670.44 1,670.60 536.0K
15:51 1,670.60 1,670.60 1,670.40 1,670.52 4,402.3K
15:52 1,670.55 1,670.63 1,670.27 1,670.27 1,212.1K
15:53 1,670.15 1,670.15 1,669.90 1,670.03 995.2K
15:54 1,669.86 1,669.98 1,669.77 1,669.82 1,242.0K
15:55 1,669.79 1,669.79 1,669.13 1,669.13 795.9K
15:56 1,669.01 1,669.01 1,668.66 1,668.66 2,593.0K
15:57 1,668.71 1,668.71 1,668.17 1,668.41 6,564.7K
15:58 1,667.40 1,667.47 1,667.40 1,667.41 2,595.7K
15:59 1,667.46 1,667.60 1,667.42 1,667.42 2,191.6K
16:00 1,667.39 1,667.51 1,667.39 1,667.51 1,879.7K
16:01 1,667.01 1,667.66 1,667.01 1,667.66 729.0K
16:02 1,667.80 1,667.81 1,667.35 1,667.79 638.3K
16:03 1,667.75 1,668.08 1,667.75 1,668.08 526.9K
16:04 1,667.97 1,668.18 1,667.97 1,668.08 445.1K
16:05 1,668.26 1,668.31 1,668.16 1,668.16 746.9K
16:06 1,668.07 1,668.19 1,667.98 1,668.19 1,053.4K
16:07 1,668.16 1,668.33 1,668.13 1,668.13 2,643.6K
16:08 1,668.26 1,668.60 1,668.26 1,668.60 1,402.0K
16:09 1,668.63 1,668.80 1,668.60 1,668.74 2,272.4K
16:10 1,668.82 1,669.29 1,668.82 1,669.29 1,813.8K
16:11 1,669.45 1,669.80 1,669.28 1,669.80 3,376.0K
16:12 1,669.76 1,670.17 1,669.76 1,670.17 5,206.8K
16:13 1,670.23 1,671.05 1,670.18 1,671.05 7,021.1K
16:14 1,671.04 1,671.04 1,670.87 1,670.87 3,949.8K
16:15 1,670.80 1,670.80 1,670.69 1,670.70 1,821.9K
16:16 1,670.63 1,670.99 1,670.59 1,670.99 897.3K
16:17 1,670.89 1,671.41 1,670.89 1,671.41 1,309.1K
16:18 1,671.50 1,671.50 1,671.35 1,671.38 442.5K
16:19 1,671.22 1,671.22 1,670.97 1,670.97 1,248.3K
16:20 1,671.09 1,671.09 1,670.70 1,670.70 1,687.7K
16:21 1,670.50 1,670.50 1,670.42 1,670.45 426.8K
16:22 1,670.73 1,670.73 1,670.51 1,670.66 492.9K
16:23 1,670.66 1,670.81 1,670.63 1,670.81 757.5K
16:24 1,670.80 1,670.80 1,670.08 1,670.44 1,457.2K
16:25 1,670.10 1,670.41 1,670.10 1,670.26 2,327.8K
16:26 1,669.93 1,670.25 1,669.85 1,669.85 654.4K
16:27 1,669.75 1,669.75 1,669.52 1,669.62 1,114.5K
16:28 1,669.58 1,669.58 1,669.38 1,669.38 509.7K
16:29 1,669.38 1,669.38 1,669.22 1,669.22 1,054.8K
16:30 1,669.24 1,669.28 1,668.95 1,668.95 346.8K
16:31 1,669.09 1,669.24 1,669.04 1,669.24 89.0K
16:32 1,669.24 1,670.34 1,669.24 1,670.34 2,641.6K
16:33 1,670.48 1,670.63 1,670.48 1,670.63 638.2K
16:34 1,670.59 1,670.85 1,670.59 1,670.85 2,527.6K
16:35 1,670.38 1,670.38 1,670.20 1,670.20 506.9K
16:36 1,670.16 1,670.16 1,669.92 1,669.95 780.3K
16:37 1,669.93 1,670.40 1,669.92 1,670.40 2,035.1K
16:38 1,670.47 1,670.60 1,670.40 1,670.40 204.2K
16:39 1,670.55 1,670.72 1,670.55 1,670.72 1,664.1K
16:40 1,670.85 1,670.87 1,670.73 1,670.73 128.8K
16:41 1,670.62 1,670.62 1,670.58 1,670.58 178.4K
16:42 1,670.62 1,670.62 1,670.39 1,670.39 419.1K
16:43 1,670.39 1,670.49 1,670.39 1,670.49 368.1K
16:44 1,670.49 1,670.65 1,670.39 1,670.39 480.6K
16:45 1,670.25 1,670.95 1,670.25 1,670.95 2,998.4K
16:46 1,670.95 1,670.95 1,670.70 1,670.85 1,730.1K
16:47 1,670.90 1,671.06 1,670.88 1,670.99 908.3K
16:48 1,670.88 1,670.89 1,670.78 1,670.86 112.9K
16:49 1,670.53 1,670.53 1,670.33 1,670.45 1,881.0K
16:50 1,670.55 1,670.62 1,670.43 1,670.43 783.9K
16:51 1,670.36 1,670.67 1,670.36 1,670.67 751.0K
16:52 1,670.72 1,670.81 1,670.72 1,670.81 3,421.2K
16:53 1,670.78 1,671.75 1,670.78 1,671.75 9,198.0K
16:54 1,672.17 1,672.34 1,672.17 1,672.24 2,354.8K
16:55 1,671.89 1,671.89 1,671.66 1,671.89 7,382.4K
16:56 1,671.83 1,672.02 1,671.83 1,671.87 3,099.4K
16:57 1,671.53 1,671.53 1,671.41 1,671.51 3,047.5K
16:58 1,671.51 1,671.72 1,671.49 1,671.49 1,243.9K
16:59 1,671.51 1,671.71 1,671.51 1,671.71 156.8K
17:00 1,671.70 1,672.29 1,671.70 1,672.29 1,261.4K
17:01 1,672.32 1,672.42 1,672.32 1,672.42 433.4K
17:02 1,672.53 1,672.71 1,672.53 1,672.66 762.2K
17:03 1,672.41 1,672.85 1,672.41 1,672.85 1,225.4K
17:04 1,673.15 1,673.21 1,673.09 1,673.21 3,656.9K
17:05 1,673.27 1,673.69 1,673.27 1,673.69 2,093.4K
17:06 1,673.31 1,673.75 1,673.31 1,673.70 1,625.8K
17:07 1,673.43 1,673.80 1,673.43 1,673.80 1,960.8K
17:08 1,673.94 1,673.94 1,673.59 1,673.59 1,094.6K
17:09 1,673.50 1,673.63 1,673.50 1,673.63 435.8K
17:10 1,673.75 1,674.02 1,673.75 1,674.02 697.1K
17:11 1,673.73 1,674.19 1,673.73 1,674.19 704.3K
17:12 1,674.09 1,674.42 1,674.09 1,674.39 1,380.0K
17:13 1,674.48 1,674.63 1,674.38 1,674.63 1,084.6K
17:14 1,674.66 1,674.66 1,674.51 1,674.52 1,236.1K
17:15 1,674.66 1,674.66 1,674.57 1,674.58 629.3K
17:16 1,674.48 1,674.48 1,674.12 1,674.25 935.9K
17:17 1,674.19 1,674.19 1,673.90 1,673.90 1,383.2K
17:18 1,673.75 1,673.75 1,673.54 1,673.70 1,244.6K
17:19 1,673.66 1,673.77 1,673.66 1,673.77 621.9K
17:20 1,673.51 1,673.51 1,673.34 1,673.34 1,209.9K
17:21 1,673.24 1,673.39 1,673.24 1,673.36 239.8K
17:22 1,673.71 1,673.71 1,673.38 1,673.38 372.7K
17:23 1,673.35 1,673.58 1,673.35 1,673.58 310.6K
17:24 1,673.26 1,673.26 1,672.97 1,672.97 455.5K
17:25 1,672.87 1,672.87 1,672.77 1,672.82 686.6K
17:26 1,672.48 1,672.48 1,671.52 1,671.52 2,272.9K
17:27 1,671.62 1,671.68 1,671.54 1,671.68 574.4K
17:28 1,671.65 1,671.65 1,671.58 1,671.58 169.7K
17:29 1,671.84 1,671.91 1,671.74 1,671.74 901.2K
17:30 1,672.16 1,672.36 1,672.16 1,672.31 1,008.6K
17:31 1,672.26 1,672.26 1,671.98 1,671.98 888.0K
17:32 1,671.88 1,672.00 1,671.83 1,672.00 888.9K
17:33 1,671.86 1,672.63 1,671.86 1,672.54 2,205.2K
17:34 1,672.47 1,672.51 1,672.43 1,672.43 264.4K
17:35 1,672.24 1,672.24 1,671.90 1,671.98 1,400.5K
17:36 1,672.28 1,672.28 1,672.09 1,672.11 925.8K
17:37 1,671.99 1,672.53 1,671.99 1,672.53 1,135.6K
17:38 1,672.63 1,672.74 1,672.58 1,672.58 2,688.5K
17:39 1,672.58 1,672.58 1,672.51 1,672.51 444.1K
17:40 1,672.44 1,672.47 1,672.23 1,672.23 427.8K
17:41 1,672.16 1,672.62 1,672.16 1,672.58 8,573.8K
17:42 1,672.83 1,672.83 1,672.64 1,672.66 449.2K
17:43 1,672.83 1,673.03 1,672.83 1,673.03 6,065.6K
17:44 1,672.99 1,673.02 1,672.94 1,673.01 1,189.1K
17:45 1,672.75 1,672.75 1,672.23 1,672.23 1,245.2K
17:46 1,672.50 1,672.50 1,672.18 1,672.18 4,251.8K
17:47 1,672.25 1,672.71 1,672.25 1,672.71 349.9K
17:48 1,672.71 1,672.72 1,672.45 1,672.65 1,642.2K
17:49 1,672.62 1,672.62 1,672.50 1,672.50 572.8K
17:50 1,672.66 1,672.66 1,672.24 1,672.24 785.0K
17:51 1,672.36 1,672.39 1,672.32 1,672.39 581.6K
17:52 1,672.14 1,672.14 1,671.77 1,671.86 2,240.9K
17:53 1,671.79 1,671.79 1,671.56 1,671.56 291.2K
17:54 1,671.52 1,671.72 1,671.52 1,671.67 986.0K
17:55 1,671.78 1,671.78 1,671.41 1,671.61 395.5K
17:56 1,671.40 1,671.48 1,671.28 1,671.39 167.9K
17:57 1,671.22 1,671.24 1,670.92 1,670.92 1,983.9K
17:58 1,670.99 1,670.99 1,670.67 1,670.67 712.6K
17:59 1,670.77 1,670.84 1,670.68 1,670.69 162.0K
18:00 1,670.69 1,670.73 1,670.64 1,670.66 307.5K
18:01 1,670.56 1,672.28 1,670.56 1,672.28 2,996.8K
18:02 1,672.38 1,672.74 1,672.31 1,672.74 1,406.6K
18:03 1,673.42 1,674.13 1,673.42 1,674.13 3,060.7K
18:04 1,674.16 1,674.16 1,673.98 1,673.98 1,283.9K
18:05 1,674.17 1,674.17 1,673.99 1,674.08 1,183.0K
18:06 1,674.12 1,674.35 1,674.12 1,674.35 909.9K
18:07 1,674.19 1,674.27 1,673.98 1,673.98 688.9K
18:08 1,673.98 1,673.98 1,673.82 1,673.82 783.7K
18:09 1,673.85 1,673.95 1,673.75 1,673.95 80.0K
18:10 1,674.03 1,674.06 1,673.91 1,674.00 425.8K
18:11 1,673.91 1,673.91 1,673.47 1,673.47 188.3K
18:12 1,673.68 1,674.04 1,673.52 1,673.52 365.0K
18:13 1,673.52 1,673.79 1,673.52 1,673.79 204.3K
18:14 1,673.85 1,673.94 1,673.85 1,673.94 1,590.2K
18:15 1,674.04 1,674.07 1,673.99 1,674.07 1,812.7K
18:16 1,674.21 1,674.24 1,674.05 1,674.05 2,374.8K
18:17 1,674.26 1,674.36 1,674.26 1,674.36 1,171.6K
18:18 1,674.43 1,674.53 1,674.42 1,674.42 417.2K
18:19 1,674.24 1,674.81 1,674.24 1,674.81 2,134.6K
18:20 1,674.82 1,674.82 1,674.18 1,674.81 1,376.5K
18:21 1,674.86 1,675.37 1,674.50 1,674.50 1,341.3K
18:22 1,674.57 1,674.83 1,674.19 1,674.83 1,208.2K
18:23 1,674.32 1,675.02 1,674.32 1,675.02 2,452.2K
18:24 1,674.94 1,675.21 1,674.94 1,674.95 873.6K
18:25 1,674.95 1,675.10 1,674.88 1,675.10 252.6K
18:26 1,675.11 1,675.14 1,674.94 1,674.94 1,722.0K
18:27 1,674.82 1,675.04 1,674.82 1,674.83 3,042.6K
18:28 1,674.89 1,675.18 1,674.89 1,675.15 769.6K
18:29 1,675.29 1,675.29 1,674.84 1,674.84 718.6K
18:30 1,674.96 1,675.54 1,674.96 1,675.54 307.1K
18:31 1,675.30 1,675.57 1,675.30 1,675.57 130.5K
18:32 1,675.57 1,675.57 1,675.48 1,675.50 589.7K
18:33 1,675.64 1,675.77 1,675.63 1,675.77 507.8K
18:34 1,675.72 1,675.72 1,675.52 1,675.52 961.1K
18:35 1,675.39 1,675.44 1,675.36 1,675.44 1,327.1K
18:36 1,675.51 1,675.62 1,675.51 1,675.62 2,915.6K
18:37 1,675.75 1,675.75 1,675.54 1,675.60 1,468.4K
18:38 1,675.61 1,676.23 1,675.61 1,676.20 857.9K
18:39 1,676.32 1,676.32 1,676.22 1,676.32 595.0K
18:40 1,676.10 1,676.10 1,676.10 1,676.10 537.9K
18:51 1,676.16 1,676.16 1,676.16 1,676.16 1,317.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available