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 1,674.87 1,677.75 1,674.87 1,677.75 403.0K
09:51 1,678.59 1,681.31 1,678.59 1,681.31 1,024.1K
09:52 1,681.65 1,684.88 1,681.65 1,684.88 3,050.0K
09:53 1,684.81 1,685.21 1,684.74 1,685.21 2,356.6K
09:54 1,684.97 1,685.04 1,684.83 1,684.83 293.2K
09:55 1,684.91 1,687.41 1,684.91 1,687.41 400.7K
09:56 1,687.50 1,687.71 1,687.50 1,687.59 862.1K
09:57 1,687.64 1,687.93 1,687.64 1,687.93 1,257.1K
09:58 1,687.65 1,688.29 1,687.65 1,688.29 1,216.6K
09:59 1,688.57 1,689.34 1,688.57 1,689.34 7,948.8K
10:00 1,689.23 1,689.24 1,688.78 1,688.78 1,905.3K
10:01 1,689.00 1,689.01 1,688.66 1,688.66 2,521.2K
10:02 1,688.75 1,688.78 1,688.42 1,688.59 1,635.4K
10:03 1,688.44 1,688.58 1,688.44 1,688.51 1,499.1K
10:04 1,688.58 1,688.78 1,688.56 1,688.78 3,579.2K
10:05 1,688.80 1,689.72 1,688.80 1,689.72 4,567.8K
10:06 1,689.62 1,690.15 1,689.62 1,690.06 5,756.2K
10:07 1,689.99 1,690.35 1,689.99 1,690.35 6,925.8K
10:08 1,690.66 1,691.29 1,690.66 1,691.25 32,202.3K
10:09 1,690.93 1,691.49 1,690.93 1,691.49 7,660.9K
10:10 1,691.19 1,691.31 1,690.90 1,690.90 10,866.2K
10:11 1,691.39 1,692.17 1,691.30 1,692.17 11,723.4K
10:12 1,692.06 1,692.97 1,692.06 1,692.97 18,427.9K
10:13 1,692.92 1,693.68 1,692.87 1,693.68 13,346.0K
10:14 1,693.72 1,694.27 1,693.72 1,694.13 13,395.2K
10:15 1,694.19 1,694.19 1,693.99 1,693.99 5,190.5K
10:16 1,694.42 1,694.81 1,694.40 1,694.61 7,685.4K
10:17 1,694.57 1,694.57 1,694.43 1,694.43 4,859.9K
10:18 1,694.22 1,694.65 1,694.17 1,694.65 7,152.6K
10:19 1,695.01 1,695.15 1,694.85 1,694.85 13,719.8K
10:20 1,694.90 1,694.90 1,694.31 1,694.31 2,885.5K
10:21 1,693.79 1,693.89 1,693.43 1,693.43 4,568.2K
10:22 1,693.56 1,694.49 1,693.56 1,694.49 4,075.0K
10:23 1,694.35 1,694.45 1,694.06 1,694.06 8,218.1K
10:24 1,693.93 1,693.93 1,693.59 1,693.74 8,373.8K
10:25 1,693.21 1,693.28 1,693.15 1,693.20 14,124.3K
10:26 1,693.34 1,693.49 1,693.20 1,693.24 12,786.3K
10:27 1,693.41 1,693.48 1,693.36 1,693.36 3,751.1K
10:28 1,693.63 1,693.63 1,693.05 1,693.25 5,356.6K
10:29 1,693.45 1,693.45 1,693.06 1,693.06 2,171.4K
10:30 1,693.00 1,693.87 1,693.00 1,693.87 2,333.3K
10:31 1,693.88 1,693.88 1,693.45 1,693.53 2,545.1K
10:32 1,694.11 1,694.11 1,693.98 1,693.98 1,968.3K
10:33 1,693.84 1,694.29 1,693.84 1,694.11 10,647.0K
10:34 1,694.18 1,694.39 1,694.18 1,694.39 3,338.9K
10:35 1,694.13 1,694.13 1,693.53 1,693.53 7,156.7K
10:36 1,693.44 1,693.49 1,693.32 1,693.38 4,514.1K
10:37 1,693.86 1,693.87 1,693.16 1,693.16 2,385.0K
10:38 1,693.52 1,693.52 1,693.01 1,693.01 2,450.2K
10:39 1,693.24 1,693.59 1,692.82 1,692.82 1,124.2K
10:40 1,692.76 1,693.80 1,692.76 1,693.80 1,453.4K
10:41 1,693.84 1,694.04 1,693.71 1,693.83 9,911.9K
10:42 1,693.73 1,694.01 1,693.73 1,694.01 2,456.4K
10:43 1,694.01 1,694.07 1,693.65 1,693.65 4,210.3K
10:44 1,693.84 1,693.84 1,693.06 1,693.06 4,820.1K
10:45 1,693.25 1,693.48 1,693.25 1,693.44 1,870.0K
10:46 1,693.08 1,693.45 1,693.08 1,693.45 3,442.0K
10:47 1,693.51 1,693.76 1,693.43 1,693.76 5,744.8K
10:48 1,693.76 1,694.14 1,693.76 1,694.14 3,130.8K
10:49 1,694.09 1,694.16 1,694.09 1,694.15 1,504.3K
10:50 1,694.15 1,694.15 1,693.61 1,693.61 5,633.7K
10:51 1,693.65 1,693.65 1,693.21 1,693.23 4,396.4K
10:52 1,692.91 1,692.91 1,691.78 1,691.91 20,840.7K
10:53 1,691.76 1,692.13 1,691.76 1,691.94 3,002.6K
10:54 1,691.68 1,692.04 1,691.68 1,691.86 2,723.4K
10:55 1,691.84 1,691.84 1,691.68 1,691.68 1,434.4K
10:56 1,691.70 1,691.70 1,691.09 1,691.09 9,206.3K
10:57 1,691.26 1,691.26 1,690.83 1,690.83 3,076.7K
10:58 1,690.82 1,691.32 1,690.82 1,691.32 5,525.1K
10:59 1,691.32 1,692.18 1,691.32 1,692.18 1,079.0K
11:00 1,692.23 1,692.58 1,692.23 1,692.58 2,413.8K
11:01 1,692.51 1,692.71 1,692.22 1,692.71 2,964.4K
11:02 1,692.73 1,692.92 1,692.73 1,692.81 3,712.1K
11:03 1,692.45 1,692.45 1,692.27 1,692.29 2,113.3K
11:04 1,692.38 1,692.70 1,692.36 1,692.56 1,798.6K
11:05 1,692.43 1,692.43 1,692.27 1,692.27 1,080.3K
11:06 1,692.32 1,692.60 1,692.32 1,692.55 2,109.7K
11:07 1,692.44 1,692.44 1,692.00 1,692.00 1,731.1K
11:08 1,691.70 1,691.70 1,690.98 1,690.98 5,848.4K
11:09 1,690.91 1,690.91 1,690.53 1,690.53 2,853.9K
11:10 1,690.81 1,690.81 1,690.43 1,690.53 3,255.8K
11:11 1,690.55 1,690.60 1,690.34 1,690.44 2,277.6K
11:12 1,690.59 1,690.59 1,690.57 1,690.57 600.1K
11:13 1,690.42 1,690.42 1,689.91 1,689.91 2,908.0K
11:14 1,690.06 1,690.37 1,690.06 1,690.37 4,054.6K
11:15 1,690.46 1,690.48 1,690.37 1,690.38 1,876.7K
11:16 1,690.41 1,690.52 1,690.21 1,690.52 3,348.7K
11:17 1,690.61 1,690.61 1,689.93 1,689.93 411.2K
11:18 1,690.30 1,690.75 1,690.30 1,690.39 3,307.5K
11:19 1,690.47 1,690.47 1,690.34 1,690.43 994.7K
11:20 1,690.52 1,690.96 1,690.52 1,690.96 4,469.6K
11:21 1,691.05 1,691.12 1,690.96 1,691.12 1,077.2K
11:22 1,691.04 1,691.12 1,691.04 1,691.12 817.3K
11:23 1,691.17 1,691.27 1,691.01 1,691.27 923.2K
11:24 1,691.13 1,691.13 1,690.72 1,691.12 1,653.4K
11:25 1,691.11 1,691.12 1,690.90 1,691.12 2,011.2K
11:26 1,691.14 1,691.14 1,690.88 1,691.07 484.6K
11:27 1,691.03 1,691.43 1,691.03 1,691.32 902.6K
11:28 1,691.32 1,691.45 1,691.10 1,691.10 1,093.8K
11:29 1,691.07 1,691.49 1,691.07 1,691.49 491.1K
11:30 1,691.68 1,691.68 1,691.23 1,691.23 3,219.3K
11:31 1,691.23 1,691.83 1,691.20 1,691.83 569.4K
11:32 1,691.93 1,692.35 1,691.86 1,692.35 715.6K
11:33 1,692.40 1,692.69 1,692.38 1,692.69 1,564.6K
11:34 1,692.39 1,692.63 1,692.39 1,692.43 2,400.4K
11:35 1,692.25 1,692.49 1,692.25 1,692.48 967.4K
11:36 1,692.48 1,692.94 1,692.48 1,692.94 922.1K
11:37 1,693.19 1,693.19 1,692.87 1,692.87 358.7K
11:38 1,692.94 1,693.21 1,692.79 1,693.21 1,203.2K
11:39 1,693.06 1,693.06 1,692.84 1,692.84 133.7K
11:40 1,692.78 1,693.04 1,692.51 1,692.94 1,254.0K
11:41 1,692.71 1,693.14 1,692.71 1,693.04 857.8K
11:42 1,693.13 1,693.13 1,692.78 1,692.78 1,558.4K
11:43 1,692.76 1,692.77 1,692.64 1,692.64 1,539.6K
11:44 1,692.56 1,692.58 1,692.31 1,692.31 711.6K
11:45 1,692.38 1,692.38 1,691.98 1,691.98 2,155.8K
11:46 1,691.91 1,691.91 1,691.67 1,691.67 2,291.4K
11:47 1,692.05 1,692.05 1,692.01 1,692.03 1,413.6K
11:48 1,691.89 1,691.99 1,691.83 1,691.99 2,569.3K
11:49 1,692.11 1,692.15 1,691.90 1,692.15 2,800.2K
11:50 1,692.05 1,692.24 1,692.05 1,692.22 2,645.2K
11:51 1,692.22 1,692.84 1,692.19 1,692.84 1,660.9K
11:52 1,692.77 1,692.77 1,692.11 1,692.18 1,126.0K
11:53 1,692.03 1,692.32 1,692.03 1,692.32 3,837.2K
11:54 1,692.13 1,692.26 1,692.05 1,692.05 4,648.7K
11:55 1,692.05 1,692.06 1,691.95 1,692.01 1,403.9K
11:56 1,692.20 1,692.34 1,692.20 1,692.28 2,456.1K
11:57 1,692.33 1,692.53 1,692.33 1,692.53 1,461.1K
11:58 1,692.55 1,692.79 1,692.48 1,692.57 935.2K
11:59 1,692.41 1,692.41 1,692.23 1,692.23 454.7K
12:00 1,692.04 1,692.15 1,692.01 1,692.01 593.2K
12:01 1,692.09 1,692.53 1,692.09 1,692.50 341.6K
12:02 1,692.55 1,692.55 1,692.11 1,692.11 1,094.8K
12:03 1,692.19 1,692.19 1,691.26 1,691.26 22,760.8K
12:04 1,691.05 1,691.05 1,690.66 1,690.76 1,920.9K
12:05 1,690.69 1,690.87 1,690.65 1,690.87 345.1K
12:06 1,690.71 1,690.91 1,690.71 1,690.82 1,104.2K
12:07 1,690.75 1,691.13 1,690.75 1,691.13 1,588.3K
12:08 1,691.14 1,691.32 1,691.13 1,691.13 1,204.9K
12:09 1,691.08 1,691.17 1,690.65 1,690.65 959.0K
12:10 1,690.65 1,690.65 1,690.26 1,690.26 1,223.0K
12:11 1,690.22 1,690.46 1,690.22 1,690.40 1,277.8K
12:12 1,690.50 1,690.57 1,690.42 1,690.51 1,238.7K
12:13 1,690.58 1,690.58 1,690.36 1,690.36 1,165.8K
12:14 1,690.49 1,690.49 1,690.28 1,690.41 370.0K
12:15 1,690.35 1,690.43 1,690.34 1,690.43 437.9K
12:16 1,690.29 1,690.60 1,690.01 1,690.60 633.9K
12:17 1,690.60 1,690.60 1,690.06 1,690.16 5,677.8K
12:18 1,690.18 1,690.26 1,690.09 1,690.26 516.3K
12:19 1,690.30 1,690.33 1,690.10 1,690.33 321.8K
12:20 1,690.33 1,690.33 1,690.21 1,690.24 1,145.2K
12:21 1,690.39 1,690.50 1,690.39 1,690.50 3,406.5K
12:22 1,690.48 1,690.59 1,690.48 1,690.56 686.3K
12:23 1,690.62 1,690.74 1,690.49 1,690.49 801.2K
12:24 1,690.36 1,690.49 1,690.32 1,690.33 2,194.0K
12:25 1,690.26 1,690.57 1,690.26 1,690.57 701.8K
12:26 1,690.67 1,690.67 1,690.09 1,690.09 1,508.2K
12:27 1,689.64 1,689.78 1,689.64 1,689.78 4,333.6K
12:28 1,689.67 1,689.67 1,689.23 1,689.39 2,884.2K
12:29 1,689.36 1,689.36 1,689.15 1,689.29 2,620.9K
12:30 1,689.26 1,689.26 1,688.90 1,688.90 4,048.2K
12:31 1,688.83 1,689.06 1,688.76 1,689.06 5,159.5K
12:32 1,689.07 1,689.38 1,689.07 1,689.38 632.5K
12:33 1,689.23 1,689.47 1,689.23 1,689.47 1,767.0K
12:34 1,689.52 1,689.88 1,689.52 1,689.81 1,015.3K
12:35 1,689.65 1,689.65 1,689.21 1,689.21 2,408.9K
12:36 1,688.81 1,688.81 1,688.55 1,688.69 15,971.1K
12:37 1,689.01 1,689.27 1,689.01 1,689.27 5,205.0K
12:38 1,690.23 1,690.44 1,690.23 1,690.24 12,304.4K
12:39 1,690.15 1,691.24 1,690.15 1,691.24 3,945.0K
12:40 1,690.85 1,690.94 1,690.85 1,690.92 1,251.2K
12:41 1,691.13 1,691.27 1,690.99 1,691.22 1,503.2K
12:42 1,691.51 1,691.51 1,691.27 1,691.27 630.3K
12:43 1,691.33 1,691.34 1,691.14 1,691.14 322.8K
12:44 1,691.17 1,691.20 1,691.07 1,691.20 460.2K
12:45 1,691.24 1,691.41 1,691.24 1,691.41 363.5K
12:46 1,691.49 1,691.49 1,691.35 1,691.35 589.1K
12:47 1,691.58 1,691.71 1,691.58 1,691.71 2,314.7K
12:48 1,691.42 1,691.42 1,691.28 1,691.28 589.5K
12:49 1,691.28 1,691.59 1,691.28 1,691.52 393.1K
12:50 1,691.51 1,691.65 1,691.51 1,691.60 274.0K
12:51 1,691.51 1,691.65 1,691.44 1,691.65 244.7K
12:52 1,691.68 1,691.86 1,691.54 1,691.54 1,300.9K
12:53 1,691.64 1,691.72 1,691.26 1,691.26 693.1K
12:54 1,691.39 1,691.48 1,691.19 1,691.19 1,001.7K
12:55 1,691.75 1,691.77 1,691.56 1,691.56 2,519.5K
12:56 1,691.44 1,691.51 1,691.37 1,691.46 1,181.0K
12:57 1,691.38 1,691.84 1,691.38 1,691.84 1,071.4K
12:58 1,691.77 1,691.77 1,691.59 1,691.63 245.1K
12:59 1,691.61 1,691.61 1,691.24 1,691.24 1,344.6K
13:00 1,690.86 1,691.05 1,690.86 1,691.05 3,242.1K
13:01 1,691.03 1,691.37 1,691.03 1,691.35 3,018.7K
13:02 1,691.39 1,691.59 1,691.39 1,691.59 2,041.8K
13:03 1,691.59 1,691.86 1,691.59 1,691.74 1,050.4K
13:04 1,691.76 1,691.93 1,691.76 1,691.87 1,878.1K
13:05 1,691.98 1,691.98 1,691.89 1,691.89 395.9K
13:06 1,691.91 1,692.11 1,691.91 1,692.11 1,105.1K
13:07 1,691.90 1,692.39 1,691.90 1,692.39 949.3K
13:08 1,692.47 1,693.12 1,692.47 1,693.12 2,984.8K
13:09 1,693.23 1,693.34 1,693.23 1,693.34 473.5K
13:10 1,693.54 1,693.64 1,693.48 1,693.48 7,223.8K
13:11 1,693.48 1,693.48 1,693.32 1,693.32 1,916.4K
13:12 1,693.62 1,693.62 1,692.69 1,692.69 2,375.7K
13:13 1,692.70 1,692.87 1,692.70 1,692.87 531.6K
13:14 1,692.77 1,692.77 1,692.62 1,692.63 2,378.4K
13:15 1,692.53 1,692.74 1,692.53 1,692.74 549.2K
13:16 1,692.90 1,692.90 1,692.59 1,692.59 215.2K
13:17 1,692.62 1,693.41 1,692.62 1,693.41 3,152.6K
13:18 1,693.41 1,693.41 1,693.10 1,693.10 2,644.3K
13:19 1,693.27 1,693.48 1,693.19 1,693.33 862.2K
13:20 1,693.24 1,694.48 1,693.24 1,694.10 17,747.0K
13:21 1,694.45 1,695.18 1,694.34 1,695.18 11,424.3K
13:22 1,695.10 1,695.10 1,694.80 1,694.92 4,522.3K
13:23 1,694.76 1,694.78 1,694.60 1,694.67 2,062.0K
13:24 1,694.89 1,694.92 1,694.71 1,694.71 1,054.7K
13:25 1,694.74 1,695.11 1,694.74 1,695.11 2,692.2K
13:26 1,695.05 1,695.75 1,695.05 1,695.75 4,371.1K
13:27 1,696.14 1,696.64 1,696.14 1,696.46 2,948.9K
13:28 1,696.73 1,696.73 1,696.35 1,696.43 1,295.7K
13:29 1,696.43 1,696.43 1,695.79 1,695.79 3,066.6K
13:30 1,696.11 1,696.31 1,695.77 1,695.77 2,048.6K
13:31 1,695.70 1,696.25 1,695.70 1,696.25 2,847.4K
13:32 1,696.50 1,696.50 1,696.14 1,696.34 838.9K
13:33 1,696.48 1,696.48 1,696.11 1,696.11 1,266.5K
13:34 1,696.02 1,696.41 1,696.02 1,696.13 859.2K
13:35 1,696.11 1,696.29 1,696.11 1,696.29 2,963.4K
13:36 1,696.35 1,696.46 1,696.18 1,696.46 479.6K
13:37 1,696.45 1,696.53 1,696.40 1,696.53 5,091.4K
13:38 1,695.92 1,695.97 1,695.78 1,695.94 1,715.2K
13:39 1,695.54 1,695.72 1,695.49 1,695.49 4,585.0K
13:40 1,695.35 1,696.04 1,695.35 1,695.86 2,857.8K
13:41 1,695.94 1,696.18 1,695.87 1,696.12 1,149.2K
13:42 1,696.20 1,696.33 1,696.06 1,696.33 1,216.8K
13:43 1,696.29 1,696.45 1,696.19 1,696.45 2,141.9K
13:44 1,696.36 1,696.49 1,696.25 1,696.49 1,475.4K
13:45 1,696.61 1,696.97 1,696.61 1,696.78 1,581.5K
13:46 1,696.43 1,696.63 1,696.19 1,696.19 2,230.7K
13:47 1,696.39 1,696.39 1,695.68 1,695.71 19,434.4K
13:48 1,695.93 1,696.06 1,695.64 1,695.72 1,762.7K
13:49 1,695.62 1,695.62 1,694.80 1,694.80 4,234.1K
13:50 1,694.98 1,695.04 1,694.68 1,694.68 956.6K
13:51 1,694.80 1,695.10 1,694.80 1,695.10 764.1K
13:52 1,695.43 1,695.43 1,694.45 1,694.66 4,895.3K
13:53 1,694.49 1,694.83 1,694.49 1,694.61 1,901.7K
13:54 1,694.69 1,694.92 1,694.52 1,694.53 1,311.0K
13:55 1,694.52 1,695.07 1,694.52 1,695.07 1,676.9K
13:56 1,695.20 1,695.29 1,695.03 1,695.03 1,802.3K
13:57 1,694.78 1,695.28 1,694.78 1,695.28 255.4K
13:58 1,695.24 1,695.31 1,695.24 1,695.31 1,214.6K
13:59 1,695.37 1,695.37 1,694.91 1,694.93 660.5K
14:00 1,694.99 1,695.11 1,694.89 1,694.89 1,091.9K
14:01 1,694.86 1,695.19 1,694.86 1,695.17 877.7K
14:02 1,695.31 1,695.45 1,695.10 1,695.45 1,519.2K
14:03 1,695.47 1,695.47 1,695.38 1,695.38 465.3K
14:04 1,695.42 1,695.42 1,695.26 1,695.26 240.5K
14:05 1,695.28 1,695.43 1,695.20 1,695.43 1,693.8K
14:06 1,695.67 1,695.69 1,695.32 1,695.32 1,263.3K
14:07 1,695.11 1,695.11 1,694.80 1,694.80 431.3K
14:08 1,694.82 1,694.82 1,694.68 1,694.76 886.4K
14:09 1,694.64 1,695.15 1,694.64 1,695.15 575.3K
14:10 1,695.40 1,695.40 1,694.78 1,694.78 637.7K
14:11 1,694.63 1,695.17 1,694.63 1,695.01 438.4K
14:12 1,695.15 1,695.24 1,695.06 1,695.18 1,005.4K
14:13 1,694.95 1,695.01 1,694.91 1,695.01 230.8K
14:14 1,694.90 1,695.17 1,694.90 1,694.99 726.0K
14:15 1,694.83 1,695.23 1,694.83 1,695.23 790.6K
14:16 1,695.23 1,695.23 1,695.07 1,695.11 667.3K
14:17 1,695.27 1,695.27 1,695.11 1,695.11 738.9K
14:18 1,694.98 1,694.98 1,694.49 1,694.49 577.5K
14:19 1,694.41 1,694.74 1,694.34 1,694.74 1,831.3K
14:20 1,694.62 1,694.62 1,694.00 1,694.00 1,053.4K
14:21 1,694.13 1,694.13 1,693.97 1,693.97 2,412.4K
14:22 1,694.08 1,694.12 1,694.05 1,694.05 290.2K
14:23 1,694.04 1,694.04 1,693.19 1,693.19 1,006.9K
14:24 1,693.43 1,693.43 1,693.20 1,693.20 780.6K
14:25 1,693.36 1,693.97 1,693.36 1,693.76 1,006.6K
14:26 1,693.83 1,693.93 1,693.65 1,693.65 523.6K
14:27 1,693.75 1,693.91 1,693.75 1,693.78 1,814.6K
14:28 1,693.75 1,693.96 1,693.65 1,693.96 154.7K
14:29 1,693.74 1,693.74 1,693.60 1,693.63 550.7K
14:30 1,693.57 1,693.71 1,693.30 1,693.42 1,380.2K
14:31 1,693.46 1,693.89 1,693.46 1,693.88 1,348.5K
14:32 1,693.74 1,693.74 1,693.26 1,693.26 2,157.3K
14:33 1,693.35 1,693.35 1,693.19 1,693.19 767.9K
14:34 1,693.17 1,693.17 1,692.44 1,692.80 2,754.2K
14:35 1,693.02 1,693.25 1,693.02 1,693.13 1,257.4K
14:36 1,693.02 1,693.02 1,692.66 1,692.66 6,471.6K
14:37 1,692.27 1,692.48 1,692.27 1,692.48 3,669.1K
14:38 1,692.79 1,693.14 1,692.79 1,693.14 660.5K
14:39 1,693.08 1,693.19 1,693.06 1,693.06 880.6K
14:40 1,693.27 1,693.41 1,693.25 1,693.41 720.8K
14:41 1,693.61 1,693.61 1,693.52 1,693.55 1,886.7K
14:42 1,693.55 1,693.77 1,693.55 1,693.77 964.3K
14:43 1,693.76 1,693.76 1,693.59 1,693.59 1,400.7K
14:44 1,693.47 1,693.68 1,693.47 1,693.68 1,763.9K
14:45 1,693.98 1,693.98 1,693.74 1,693.74 3,095.0K
14:46 1,693.73 1,693.89 1,693.63 1,693.89 242.0K
14:47 1,693.71 1,693.84 1,693.67 1,693.67 139.3K
14:48 1,693.67 1,693.73 1,693.64 1,693.73 1,342.1K
14:49 1,693.80 1,693.80 1,693.52 1,693.52 1,059.0K
14:50 1,693.38 1,693.47 1,693.27 1,693.27 2,580.8K
14:51 1,693.47 1,693.60 1,693.47 1,693.51 620.3K
14:52 1,693.51 1,693.51 1,693.34 1,693.34 2,909.8K
14:53 1,693.25 1,693.30 1,693.17 1,693.30 1,136.0K
14:54 1,693.32 1,693.32 1,693.20 1,693.20 560.7K
14:55 1,693.00 1,693.07 1,692.81 1,692.81 2,611.3K
14:56 1,692.75 1,692.85 1,692.75 1,692.75 300.8K
14:57 1,692.83 1,692.92 1,692.83 1,692.92 481.4K
14:58 1,692.84 1,692.84 1,692.66 1,692.79 2,093.6K
14:59 1,692.99 1,692.99 1,692.92 1,692.92 1,827.3K
15:00 1,693.06 1,693.06 1,692.89 1,692.90 1,233.5K
15:01 1,693.00 1,693.15 1,693.00 1,693.02 2,238.7K
15:02 1,692.82 1,692.88 1,692.82 1,692.88 948.9K
15:03 1,692.90 1,692.90 1,692.74 1,692.88 117.2K
15:04 1,692.70 1,692.76 1,692.62 1,692.68 720.3K
15:05 1,692.83 1,692.83 1,692.44 1,692.46 2,589.0K
15:06 1,692.14 1,692.14 1,691.83 1,691.92 2,651.6K
15:07 1,691.72 1,691.72 1,691.53 1,691.56 1,898.6K
15:08 1,691.49 1,692.09 1,691.49 1,692.09 1,449.0K
15:09 1,692.27 1,692.73 1,692.27 1,692.73 1,703.9K
15:10 1,693.00 1,693.28 1,693.00 1,693.28 2,201.6K
15:11 1,693.35 1,693.45 1,693.29 1,693.45 2,865.4K
15:12 1,693.29 1,693.29 1,692.57 1,692.57 3,364.4K
15:13 1,692.98 1,692.98 1,692.56 1,692.59 585.8K
15:14 1,692.63 1,692.74 1,692.61 1,692.61 427.5K
15:15 1,692.61 1,692.89 1,692.61 1,692.89 903.4K
15:16 1,692.96 1,693.03 1,692.88 1,692.88 1,164.8K
15:17 1,693.11 1,693.11 1,692.78 1,692.79 773.1K
15:18 1,692.38 1,692.38 1,692.05 1,692.19 1,499.6K
15:19 1,691.54 1,691.54 1,690.46 1,690.70 11,391.6K
15:20 1,690.62 1,690.62 1,686.99 1,686.99 16,941.9K
15:21 1,686.83 1,687.65 1,686.83 1,687.17 7,747.9K
15:22 1,687.12 1,687.61 1,687.12 1,687.61 4,117.1K
15:23 1,687.58 1,687.91 1,687.58 1,687.85 3,233.6K
15:24 1,687.82 1,688.28 1,687.82 1,688.28 1,982.1K
15:25 1,688.48 1,688.58 1,688.47 1,688.58 2,833.3K
15:26 1,688.68 1,688.68 1,688.31 1,688.31 1,377.9K
15:27 1,688.21 1,688.21 1,687.64 1,687.84 3,305.2K
15:28 1,687.99 1,687.99 1,687.76 1,687.76 2,682.4K
15:29 1,687.56 1,687.56 1,686.72 1,686.72 2,946.6K
15:30 1,686.67 1,686.71 1,686.51 1,686.71 2,323.4K
15:31 1,686.70 1,686.72 1,686.30 1,686.32 1,640.9K
15:32 1,686.31 1,686.31 1,684.72 1,684.72 6,900.4K
15:33 1,684.56 1,685.49 1,684.54 1,685.49 4,911.2K
15:34 1,686.02 1,686.02 1,685.39 1,685.39 2,197.6K
15:35 1,685.43 1,685.91 1,685.43 1,685.91 904.7K
15:36 1,685.84 1,685.84 1,685.54 1,685.54 647.0K
15:37 1,685.77 1,685.81 1,685.66 1,685.66 2,410.0K
15:38 1,685.45 1,685.74 1,685.38 1,685.74 175.6K
15:39 1,685.80 1,685.86 1,685.78 1,685.86 705.3K
15:40 1,686.06 1,686.06 1,685.91 1,685.91 351.1K
15:41 1,685.83 1,686.09 1,685.81 1,686.09 520.8K
15:42 1,686.14 1,686.26 1,686.13 1,686.13 1,322.3K
15:43 1,686.18 1,686.40 1,686.18 1,686.40 2,232.0K
15:44 1,686.35 1,686.73 1,686.35 1,686.73 1,169.3K
15:45 1,686.53 1,686.78 1,686.53 1,686.69 672.1K
15:46 1,686.53 1,686.84 1,686.53 1,686.84 1,587.9K
15:47 1,686.91 1,687.11 1,686.91 1,687.11 912.5K
15:48 1,686.99 1,687.10 1,686.82 1,686.82 1,606.0K
15:49 1,686.97 1,687.03 1,686.89 1,686.89 502.1K
15:50 1,686.82 1,687.30 1,686.82 1,687.29 343.0K
15:51 1,687.19 1,687.19 1,686.58 1,686.58 5,296.5K
15:52 1,686.62 1,686.79 1,686.62 1,686.66 215.2K
15:53 1,686.56 1,686.56 1,686.07 1,686.14 931.5K
15:54 1,686.17 1,686.38 1,686.17 1,686.38 2,656.2K
15:55 1,686.50 1,686.55 1,686.35 1,686.55 638.6K
15:56 1,686.66 1,686.70 1,686.57 1,686.64 562.3K
15:57 1,686.49 1,686.55 1,686.49 1,686.53 2,017.9K
15:58 1,686.63 1,686.84 1,686.63 1,686.74 312.4K
15:59 1,686.83 1,686.83 1,686.50 1,686.50 209.6K
16:00 1,686.66 1,686.66 1,686.12 1,686.12 2,315.6K
16:01 1,686.18 1,686.60 1,686.18 1,686.60 412.7K
16:02 1,686.50 1,686.55 1,686.43 1,686.43 1,545.2K
16:03 1,686.46 1,686.72 1,686.42 1,686.72 632.9K
16:04 1,687.28 1,688.07 1,687.28 1,688.07 4,602.7K
16:05 1,688.02 1,688.51 1,688.02 1,688.51 789.9K
16:06 1,688.51 1,688.51 1,688.39 1,688.39 639.9K
16:07 1,688.12 1,688.15 1,687.99 1,688.15 1,340.9K
16:08 1,688.11 1,688.22 1,688.02 1,688.22 655.5K
16:09 1,688.32 1,688.32 1,688.14 1,688.17 1,197.0K
16:10 1,687.86 1,687.89 1,687.67 1,687.67 1,154.1K
16:11 1,687.83 1,687.99 1,687.82 1,687.82 3,287.8K
16:12 1,687.76 1,687.76 1,687.33 1,687.55 2,097.7K
16:13 1,687.55 1,687.73 1,687.55 1,687.67 648.0K
16:14 1,687.71 1,688.50 1,687.71 1,688.50 1,184.5K
16:15 1,688.55 1,689.67 1,688.55 1,689.36 1,111.1K
16:16 1,689.22 1,689.22 1,688.77 1,688.77 747.0K
16:17 1,688.74 1,689.11 1,688.74 1,689.11 267.1K
16:18 1,689.04 1,689.56 1,688.90 1,689.56 1,148.2K
16:19 1,690.27 1,690.30 1,690.27 1,690.29 3,364.9K
16:20 1,690.22 1,690.22 1,690.10 1,690.13 610.9K
16:21 1,690.28 1,690.29 1,690.13 1,690.29 949.8K
16:22 1,690.08 1,690.34 1,690.08 1,690.34 485.2K
16:23 1,689.96 1,689.96 1,689.30 1,689.30 879.8K
16:24 1,689.15 1,689.69 1,688.99 1,689.69 1,405.3K
16:25 1,689.63 1,689.63 1,689.15 1,689.15 1,808.1K
16:26 1,689.15 1,689.15 1,689.08 1,689.14 128.4K
16:27 1,689.55 1,689.55 1,689.27 1,689.27 3,370.1K
16:28 1,689.24 1,689.30 1,688.91 1,689.06 1,922.9K
16:29 1,689.16 1,689.16 1,688.68 1,688.68 329.3K
16:30 1,688.88 1,689.30 1,688.88 1,689.30 206.7K
16:31 1,689.10 1,689.25 1,689.10 1,689.25 918.1K
16:32 1,688.95 1,689.19 1,688.95 1,689.10 314.1K
16:33 1,689.15 1,689.19 1,689.13 1,689.13 461.4K
16:34 1,689.09 1,689.66 1,689.09 1,689.66 843.1K
16:35 1,689.71 1,689.71 1,689.60 1,689.70 322.5K
16:36 1,689.78 1,690.20 1,689.78 1,690.16 708.5K
16:37 1,690.19 1,690.25 1,690.09 1,690.09 249.3K
16:38 1,689.77 1,689.91 1,689.63 1,689.91 144.2K
16:39 1,690.01 1,690.14 1,690.00 1,690.14 1,623.5K
16:40 1,690.44 1,690.44 1,690.04 1,690.04 1,584.1K
16:41 1,689.90 1,690.27 1,689.90 1,690.20 1,151.8K
16:42 1,690.23 1,690.31 1,690.23 1,690.25 354.9K
16:43 1,690.11 1,690.32 1,690.11 1,690.32 3,656.6K
16:44 1,690.46 1,690.69 1,690.46 1,690.52 2,906.7K
16:45 1,690.48 1,690.78 1,690.48 1,690.78 3,110.2K
16:46 1,691.12 1,691.22 1,690.89 1,690.89 6,884.6K
16:47 1,690.88 1,691.40 1,690.88 1,691.40 571.5K
16:48 1,691.51 1,691.55 1,691.38 1,691.38 830.7K
16:49 1,691.41 1,691.41 1,691.27 1,691.33 1,196.6K
16:50 1,691.30 1,691.30 1,691.02 1,691.02 94.3K
16:51 1,691.21 1,691.26 1,691.02 1,691.12 315.8K
16:52 1,691.14 1,691.21 1,691.14 1,691.15 292.3K
16:53 1,690.98 1,691.26 1,690.98 1,691.26 280.5K
16:54 1,691.17 1,691.28 1,691.17 1,691.17 244.9K
16:55 1,691.17 1,691.27 1,691.17 1,691.27 206.8K
16:56 1,691.16 1,691.22 1,690.99 1,691.12 576.7K
16:57 1,691.42 1,691.42 1,691.16 1,691.17 316.7K
16:58 1,691.33 1,691.33 1,691.15 1,691.19 250.5K
16:59 1,691.36 1,691.36 1,690.95 1,690.98 105.1K
17:00 1,690.98 1,690.98 1,690.26 1,690.29 3,080.3K
17:01 1,690.52 1,690.53 1,690.40 1,690.40 906.1K
17:02 1,690.53 1,691.03 1,690.53 1,690.72 846.9K
17:03 1,690.96 1,691.00 1,690.57 1,690.57 484.5K
17:04 1,690.72 1,690.72 1,690.44 1,690.54 515.1K
17:05 1,690.49 1,690.78 1,690.33 1,690.78 373.3K
17:06 1,690.87 1,691.19 1,690.87 1,691.19 1,472.9K
17:07 1,691.00 1,691.00 1,689.30 1,689.41 2,683.5K
17:08 1,689.74 1,689.85 1,689.65 1,689.65 1,134.5K
17:09 1,689.51 1,689.51 1,688.83 1,688.83 5,021.2K
17:10 1,688.63 1,688.63 1,688.06 1,688.36 965.3K
17:11 1,688.56 1,688.71 1,688.37 1,688.37 405.8K
17:12 1,688.37 1,688.90 1,688.37 1,688.62 677.1K
17:13 1,688.99 1,688.99 1,688.84 1,688.84 942.3K
17:14 1,688.87 1,688.87 1,688.74 1,688.74 920.2K
17:15 1,688.96 1,688.96 1,688.62 1,688.73 590.8K
17:16 1,688.79 1,688.93 1,688.37 1,688.37 653.5K
17:17 1,688.11 1,688.21 1,687.59 1,687.59 4,292.7K
17:18 1,687.64 1,687.76 1,687.48 1,687.48 1,026.1K
17:19 1,687.27 1,687.27 1,686.61 1,686.63 3,275.9K
17:20 1,686.79 1,687.09 1,686.79 1,687.09 1,189.7K
17:21 1,686.91 1,686.95 1,686.90 1,686.90 415.2K
17:22 1,686.82 1,686.82 1,686.25 1,686.25 2,325.2K
17:23 1,686.28 1,686.42 1,685.86 1,685.86 3,138.6K
17:24 1,685.80 1,685.80 1,684.32 1,684.32 2,857.7K
17:25 1,683.82 1,683.82 1,683.07 1,683.07 12,940.8K
17:26 1,683.05 1,683.35 1,682.86 1,683.35 4,974.3K
17:27 1,683.36 1,683.36 1,683.09 1,683.28 3,076.5K
17:28 1,683.11 1,683.48 1,683.11 1,683.48 1,670.1K
17:29 1,683.90 1,684.17 1,683.90 1,684.17 725.0K
17:30 1,683.81 1,683.95 1,683.74 1,683.95 2,263.6K
17:31 1,683.83 1,684.02 1,683.72 1,683.72 1,086.8K
17:32 1,683.92 1,683.94 1,683.79 1,683.94 1,253.5K
17:33 1,683.94 1,683.94 1,683.69 1,683.93 646.7K
17:34 1,684.12 1,684.60 1,684.12 1,684.60 1,229.9K
17:35 1,684.88 1,684.88 1,684.30 1,684.30 1,126.4K
17:36 1,684.34 1,684.59 1,684.34 1,684.59 430.6K
17:37 1,684.28 1,684.35 1,684.28 1,684.31 2,666.2K
17:38 1,683.91 1,683.91 1,683.62 1,683.62 955.6K
17:39 1,683.67 1,683.70 1,683.58 1,683.58 621.4K
17:40 1,683.54 1,683.54 1,683.18 1,683.18 944.4K
17:41 1,683.24 1,683.24 1,682.70 1,682.70 1,237.6K
17:42 1,682.80 1,682.80 1,681.21 1,681.21 6,455.0K
17:43 1,681.05 1,681.84 1,681.05 1,681.84 6,386.6K
17:44 1,682.00 1,682.00 1,680.89 1,680.89 4,511.6K
17:45 1,681.00 1,681.00 1,680.58 1,680.58 3,877.2K
17:46 1,680.44 1,681.19 1,680.44 1,681.19 2,660.7K
17:47 1,681.42 1,682.31 1,681.42 1,682.31 2,011.8K
17:48 1,682.34 1,682.52 1,682.21 1,682.38 1,485.3K
17:49 1,682.92 1,682.92 1,682.34 1,682.34 5,450.1K
17:50 1,683.13 1,683.13 1,682.81 1,682.81 809.7K
17:51 1,682.81 1,682.84 1,682.64 1,682.64 253.0K
17:52 1,682.88 1,682.88 1,682.54 1,682.54 231.5K
17:53 1,682.42 1,683.24 1,682.42 1,683.24 1,745.9K
17:54 1,683.41 1,683.41 1,683.19 1,683.19 2,627.5K
17:55 1,683.31 1,683.40 1,682.94 1,682.94 1,310.6K
17:56 1,682.97 1,683.34 1,682.97 1,683.34 533.8K
17:57 1,683.51 1,683.73 1,683.51 1,683.53 886.0K
17:58 1,683.56 1,683.70 1,683.35 1,683.35 1,189.1K
17:59 1,683.29 1,684.07 1,683.29 1,684.07 679.3K
18:00 1,683.81 1,683.91 1,683.81 1,683.89 1,174.4K
18:01 1,683.89 1,683.97 1,683.16 1,683.16 2,278.3K
18:02 1,682.82 1,682.99 1,682.79 1,682.79 1,721.0K
18:03 1,682.51 1,682.94 1,682.51 1,682.94 1,763.2K
18:04 1,683.03 1,683.27 1,682.97 1,683.27 477.4K
18:05 1,682.98 1,682.98 1,682.72 1,682.86 977.1K
18:06 1,682.53 1,682.74 1,682.53 1,682.74 2,292.9K
18:07 1,682.87 1,683.19 1,682.87 1,683.19 463.5K
18:08 1,683.43 1,683.73 1,683.43 1,683.73 652.2K
18:09 1,683.79 1,683.79 1,683.75 1,683.75 178.4K
18:10 1,684.14 1,684.74 1,684.14 1,684.74 2,054.3K
18:11 1,684.75 1,685.51 1,684.75 1,685.51 1,686.7K
18:12 1,685.31 1,685.31 1,684.82 1,684.82 989.0K
18:13 1,684.72 1,684.72 1,684.65 1,684.72 793.1K
18:14 1,684.68 1,684.76 1,684.66 1,684.70 1,661.2K
18:15 1,684.74 1,684.94 1,684.68 1,684.68 2,028.0K
18:16 1,684.73 1,684.79 1,684.70 1,684.71 2,022.4K
18:17 1,684.79 1,684.99 1,684.79 1,684.88 1,416.1K
18:18 1,684.78 1,684.78 1,684.20 1,684.20 335.2K
18:19 1,684.24 1,685.13 1,684.24 1,684.62 1,580.2K
18:20 1,684.58 1,685.31 1,684.58 1,684.94 2,880.6K
18:21 1,684.35 1,684.43 1,684.23 1,684.35 1,080.8K
18:22 1,684.46 1,685.02 1,684.46 1,684.62 1,072.8K
18:23 1,684.89 1,685.16 1,684.44 1,684.44 531.5K
18:24 1,684.83 1,685.20 1,684.83 1,684.85 1,329.0K
18:25 1,684.88 1,684.88 1,684.72 1,684.72 528.8K
18:26 1,684.78 1,684.78 1,684.17 1,684.17 1,131.4K
18:27 1,683.79 1,683.79 1,683.59 1,683.69 4,913.3K
18:28 1,683.54 1,683.76 1,683.43 1,683.76 1,586.1K
18:29 1,683.66 1,683.76 1,683.60 1,683.60 74.8K
18:30 1,684.03 1,684.06 1,683.93 1,683.93 666.4K
18:31 1,684.06 1,684.06 1,683.95 1,683.95 1,039.7K
18:32 1,683.32 1,683.50 1,683.30 1,683.37 909.6K
18:33 1,683.13 1,683.23 1,683.06 1,683.23 453.4K
18:34 1,683.43 1,683.95 1,683.42 1,683.95 2,183.0K
18:35 1,683.96 1,684.20 1,683.57 1,684.20 825.8K
18:36 1,683.95 1,684.12 1,683.60 1,684.12 941.5K
18:37 1,683.86 1,683.98 1,683.73 1,683.73 244.4K
18:38 1,683.79 1,684.26 1,683.77 1,684.07 1,070.2K
18:39 1,684.39 1,684.39 1,683.92 1,684.17 2,255.5K
18:40 1,684.22 1,684.22 1,684.22 1,684.22 124.4K
18:51 1,684.61 1,684.61 1,684.61 1,684.61 1,284.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available