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 1,617.64 1,617.64 1,614.33 1,614.33 82.0K
09:51 1,614.36 1,614.67 1,614.36 1,614.57 537.8K
09:52 1,614.41 1,614.48 1,614.30 1,614.30 39.7K
09:53 1,614.09 1,614.09 1,613.26 1,613.56 950.6K
09:54 1,613.59 1,613.91 1,613.40 1,613.40 384.5K
09:55 1,613.23 1,613.29 1,613.19 1,613.29 43.0K
09:56 1,613.29 1,613.31 1,613.29 1,613.31 91.2K
09:57 1,613.40 1,613.40 1,613.14 1,613.14 593.5K
09:58 1,612.85 1,614.11 1,612.85 1,613.79 2,148.6K
09:59 1,613.54 1,613.54 1,612.47 1,612.57 2,101.5K
10:00 1,612.65 1,613.94 1,612.65 1,613.94 2,394.3K
10:01 1,613.24 1,613.24 1,613.20 1,613.23 1,688.9K
10:02 1,613.59 1,613.59 1,613.19 1,613.51 910.3K
10:03 1,613.70 1,613.70 1,613.11 1,613.44 828.6K
10:04 1,613.50 1,613.58 1,613.43 1,613.54 1,309.9K
10:05 1,613.78 1,613.78 1,613.59 1,613.59 604.6K
10:06 1,613.63 1,613.82 1,613.63 1,613.82 1,091.9K
10:07 1,614.01 1,614.05 1,613.50 1,614.05 1,989.0K
10:08 1,614.08 1,614.48 1,614.08 1,614.48 873.6K
10:09 1,614.41 1,615.04 1,614.41 1,615.04 1,300.4K
10:10 1,615.15 1,615.15 1,614.48 1,614.63 2,384.6K
10:11 1,614.74 1,614.85 1,614.49 1,614.49 479.7K
10:12 1,614.65 1,614.76 1,614.39 1,614.39 451.6K
10:13 1,614.56 1,614.76 1,614.19 1,614.76 996.3K
10:14 1,614.22 1,614.46 1,613.80 1,613.80 1,804.8K
10:15 1,613.37 1,613.89 1,613.37 1,613.71 1,011.8K
10:16 1,613.57 1,613.98 1,613.57 1,613.98 506.5K
10:17 1,613.95 1,613.95 1,613.85 1,613.85 372.0K
10:18 1,613.36 1,613.39 1,613.29 1,613.39 813.5K
10:19 1,613.35 1,613.79 1,613.26 1,613.79 1,707.6K
10:20 1,613.66 1,613.89 1,613.40 1,613.40 581.3K
10:21 1,613.50 1,614.33 1,613.50 1,614.11 2,126.6K
10:22 1,614.04 1,614.04 1,613.85 1,613.89 862.2K
10:23 1,613.60 1,613.96 1,613.60 1,613.78 690.1K
10:24 1,613.64 1,613.64 1,613.30 1,613.30 9,068.1K
10:25 1,612.91 1,613.02 1,612.75 1,612.93 1,048.6K
10:26 1,613.08 1,613.11 1,612.95 1,613.11 1,469.4K
10:27 1,612.66 1,612.95 1,612.56 1,612.95 1,888.4K
10:28 1,612.95 1,613.28 1,612.92 1,613.28 1,375.5K
10:29 1,613.28 1,613.28 1,612.73 1,613.02 2,472.2K
10:30 1,612.92 1,613.32 1,612.92 1,613.03 1,076.2K
10:31 1,613.35 1,613.35 1,612.38 1,612.38 10,300.7K
10:32 1,612.24 1,612.24 1,611.98 1,611.98 2,349.6K
10:33 1,612.01 1,612.01 1,611.47 1,611.47 4,641.5K
10:34 1,611.70 1,612.00 1,611.62 1,612.00 1,381.6K
10:35 1,611.96 1,611.97 1,611.83 1,611.83 978.6K
10:36 1,611.73 1,611.81 1,611.52 1,611.81 639.5K
10:37 1,611.77 1,611.77 1,611.58 1,611.59 1,099.0K
10:38 1,611.80 1,611.93 1,611.80 1,611.93 1,284.2K
10:39 1,611.78 1,612.22 1,611.78 1,612.13 1,155.1K
10:40 1,612.25 1,612.38 1,612.23 1,612.38 261.0K
10:41 1,611.92 1,612.07 1,611.78 1,612.07 2,469.1K
10:42 1,611.98 1,611.98 1,610.91 1,610.91 3,127.6K
10:43 1,611.09 1,611.20 1,610.98 1,610.98 180.4K
10:44 1,610.96 1,610.96 1,610.59 1,610.59 544.7K
10:45 1,610.55 1,611.01 1,610.55 1,611.01 1,745.6K
10:46 1,611.01 1,611.17 1,610.91 1,611.17 1,502.0K
10:47 1,611.01 1,611.04 1,610.38 1,610.38 1,880.6K
10:48 1,610.19 1,610.19 1,608.95 1,608.95 6,957.6K
10:49 1,608.79 1,608.79 1,608.03 1,608.03 3,881.8K
10:50 1,608.06 1,608.19 1,607.79 1,608.19 3,496.0K
10:51 1,608.09 1,608.63 1,608.09 1,608.47 494.0K
10:52 1,608.60 1,608.97 1,608.60 1,608.97 1,224.4K
10:53 1,609.17 1,609.40 1,609.17 1,609.37 82.1K
10:54 1,609.37 1,609.51 1,609.19 1,609.51 151.2K
10:55 1,609.58 1,609.69 1,609.57 1,609.69 800.7K
10:56 1,609.74 1,609.74 1,609.51 1,609.58 478.0K
10:57 1,609.62 1,609.71 1,609.48 1,609.48 621.8K
10:58 1,609.43 1,609.43 1,609.40 1,609.40 211.3K
10:59 1,609.39 1,609.39 1,609.08 1,609.18 516.4K
11:00 1,609.10 1,609.65 1,609.10 1,609.52 2,501.0K
11:01 1,609.35 1,609.73 1,609.35 1,609.66 1,539.0K
11:02 1,609.81 1,609.95 1,609.74 1,609.90 446.2K
11:03 1,610.28 1,610.28 1,610.04 1,610.04 686.0K
11:04 1,609.64 1,609.88 1,609.64 1,609.88 2,051.7K
11:05 1,609.93 1,610.39 1,609.93 1,610.39 984.8K
11:06 1,610.67 1,610.70 1,610.29 1,610.29 1,628.6K
11:07 1,610.39 1,610.66 1,610.39 1,610.66 419.2K
11:08 1,610.46 1,610.59 1,610.14 1,610.14 2,484.7K
11:09 1,610.26 1,610.30 1,610.26 1,610.28 856.2K
11:10 1,610.32 1,610.40 1,610.30 1,610.40 310.8K
11:11 1,610.43 1,610.43 1,610.39 1,610.39 161.2K
11:12 1,610.48 1,610.57 1,610.42 1,610.42 312.9K
11:13 1,610.43 1,610.43 1,610.30 1,610.30 1,173.8K
11:14 1,610.33 1,610.33 1,610.16 1,610.16 522.6K
11:15 1,610.06 1,610.06 1,609.82 1,609.82 945.6K
11:16 1,609.58 1,609.58 1,608.78 1,608.78 1,086.0K
11:17 1,608.63 1,608.63 1,608.39 1,608.46 208.3K
11:18 1,608.50 1,608.98 1,608.50 1,608.94 367.1K
11:19 1,609.00 1,609.00 1,608.97 1,608.97 137.3K
11:20 1,608.91 1,609.26 1,608.90 1,609.26 264.6K
11:21 1,609.26 1,609.46 1,609.26 1,609.34 1,298.3K
11:22 1,609.17 1,609.17 1,608.57 1,608.57 4,662.4K
11:23 1,608.81 1,608.81 1,608.49 1,608.63 1,477.9K
11:24 1,608.55 1,608.69 1,608.28 1,608.28 1,055.0K
11:25 1,608.21 1,608.33 1,608.12 1,608.12 1,390.4K
11:26 1,608.03 1,608.61 1,608.03 1,608.48 4,156.3K
11:27 1,608.31 1,608.48 1,608.20 1,608.48 8,775.5K
11:28 1,608.37 1,608.46 1,608.34 1,608.34 1,564.7K
11:29 1,608.31 1,608.31 1,608.02 1,608.02 1,217.0K
11:30 1,607.74 1,608.10 1,607.74 1,608.10 542.7K
11:31 1,608.11 1,608.16 1,607.94 1,607.94 468.2K
11:32 1,607.77 1,608.10 1,607.68 1,607.68 268.6K
11:33 1,607.72 1,607.81 1,607.63 1,607.63 679.5K
11:34 1,607.53 1,607.53 1,607.07 1,607.07 2,004.7K
11:35 1,606.99 1,606.99 1,606.81 1,606.81 580.6K
11:36 1,606.74 1,606.74 1,606.31 1,606.34 707.1K
11:37 1,606.32 1,606.32 1,605.94 1,605.94 741.1K
11:38 1,605.92 1,605.92 1,605.79 1,605.83 981.3K
11:39 1,605.68 1,605.68 1,604.69 1,604.69 1,921.8K
11:40 1,604.89 1,605.49 1,604.70 1,605.49 6,589.7K
11:41 1,605.60 1,605.60 1,605.25 1,605.25 1,425.2K
11:42 1,605.43 1,605.58 1,605.33 1,605.58 637.7K
11:43 1,605.54 1,605.54 1,604.67 1,604.89 2,856.8K
11:44 1,605.34 1,605.52 1,605.34 1,605.48 1,187.0K
11:45 1,605.60 1,606.08 1,605.60 1,606.08 1,397.7K
11:46 1,605.97 1,606.53 1,605.92 1,606.53 883.2K
11:47 1,606.47 1,606.78 1,606.47 1,606.54 317.3K
11:48 1,606.58 1,606.69 1,606.57 1,606.69 662.3K
11:49 1,606.64 1,606.83 1,606.39 1,606.39 1,117.6K
11:50 1,606.85 1,607.05 1,606.79 1,607.05 767.4K
11:51 1,607.05 1,607.05 1,606.94 1,606.94 170.3K
11:52 1,606.91 1,606.99 1,606.71 1,606.71 392.3K
11:53 1,606.63 1,606.63 1,606.42 1,606.57 1,519.8K
11:54 1,606.49 1,606.49 1,606.11 1,606.11 1,439.9K
11:55 1,606.01 1,606.46 1,606.01 1,606.35 2,574.7K
11:56 1,606.35 1,606.52 1,606.35 1,606.52 448.1K
11:57 1,606.48 1,606.62 1,606.23 1,606.23 2,134.7K
11:58 1,606.37 1,606.72 1,606.30 1,606.72 346.8K
11:59 1,606.55 1,606.55 1,606.37 1,606.37 521.0K
12:00 1,606.35 1,606.40 1,606.25 1,606.40 417.4K
12:01 1,606.70 1,607.51 1,606.70 1,607.37 2,376.2K
12:02 1,607.47 1,607.67 1,607.47 1,607.67 145.6K
12:03 1,607.58 1,607.58 1,607.39 1,607.39 540.2K
12:04 1,607.15 1,607.15 1,607.12 1,607.12 211.2K
12:05 1,607.26 1,607.48 1,607.26 1,607.32 522.8K
12:06 1,607.34 1,607.67 1,607.34 1,607.48 206.5K
12:07 1,607.59 1,607.78 1,607.49 1,607.72 1,452.3K
12:08 1,607.84 1,607.86 1,607.45 1,607.45 772.5K
12:09 1,607.46 1,607.87 1,607.46 1,607.87 313.2K
12:10 1,607.87 1,607.89 1,607.51 1,607.51 2,398.2K
12:11 1,607.56 1,607.72 1,607.48 1,607.72 1,633.6K
12:12 1,607.85 1,608.03 1,607.85 1,608.03 526.0K
12:13 1,608.25 1,608.25 1,608.02 1,608.11 329.0K
12:14 1,607.99 1,608.18 1,607.99 1,608.05 994.1K
12:15 1,608.08 1,608.14 1,608.04 1,608.04 379.5K
12:16 1,608.04 1,608.04 1,606.99 1,606.99 1,392.0K
12:17 1,607.33 1,607.33 1,607.25 1,607.27 637.2K
12:18 1,607.51 1,607.52 1,607.22 1,607.23 3,318.3K
12:19 1,607.10 1,607.29 1,607.10 1,607.19 4,017.4K
12:20 1,607.28 1,607.48 1,607.12 1,607.12 2,440.6K
12:21 1,607.09 1,607.15 1,607.09 1,607.15 1,675.4K
12:22 1,607.28 1,607.89 1,607.28 1,607.65 270.4K
12:23 1,607.59 1,607.59 1,606.81 1,606.81 4,914.6K
12:24 1,606.87 1,606.96 1,606.84 1,606.96 465.6K
12:25 1,606.93 1,607.56 1,606.93 1,607.41 955.1K
12:26 1,607.54 1,608.03 1,607.54 1,608.03 4,746.2K
12:27 1,608.00 1,608.00 1,607.58 1,607.58 415.7K
12:28 1,607.37 1,607.64 1,607.37 1,607.64 783.7K
12:29 1,607.44 1,607.44 1,607.24 1,607.24 2,345.8K
12:30 1,607.21 1,607.36 1,607.04 1,607.04 285.0K
12:31 1,606.95 1,607.08 1,606.92 1,606.92 388.2K
12:32 1,607.05 1,607.05 1,606.93 1,606.99 1,620.7K
12:33 1,607.00 1,607.19 1,606.94 1,607.04 352.4K
12:34 1,607.04 1,607.04 1,606.80 1,606.94 393.2K
12:35 1,606.51 1,606.57 1,606.50 1,606.54 674.3K
12:36 1,606.31 1,606.77 1,606.31 1,606.77 2,722.7K
12:37 1,606.69 1,606.78 1,606.51 1,606.51 472.4K
12:38 1,606.45 1,606.53 1,606.28 1,606.28 742.1K
12:39 1,606.32 1,606.51 1,606.32 1,606.51 1,914.4K
12:40 1,606.42 1,606.60 1,606.42 1,606.50 537.3K
12:41 1,606.33 1,606.33 1,606.31 1,606.31 433.4K
12:42 1,606.31 1,606.31 1,606.14 1,606.21 101.9K
12:43 1,606.20 1,606.24 1,606.20 1,606.20 1,941.0K
12:44 1,606.23 1,606.23 1,606.00 1,606.00 115.1K
12:45 1,606.10 1,606.13 1,605.83 1,605.83 250.0K
12:46 1,606.35 1,606.35 1,606.28 1,606.32 2,951.9K
12:47 1,606.28 1,606.28 1,605.96 1,605.96 987.6K
12:48 1,605.89 1,606.14 1,605.86 1,605.98 201.0K
12:49 1,606.18 1,606.42 1,606.18 1,606.42 2,008.6K
12:50 1,606.35 1,606.72 1,606.20 1,606.72 334.9K
12:51 1,606.54 1,606.61 1,606.45 1,606.61 329.5K
12:52 1,606.73 1,606.76 1,606.46 1,606.76 638.1K
12:53 1,606.68 1,606.68 1,606.39 1,606.39 1,297.6K
12:54 1,606.38 1,606.52 1,606.38 1,606.43 276.8K
12:55 1,606.15 1,606.15 1,606.02 1,606.13 410.0K
12:56 1,606.19 1,606.19 1,605.32 1,605.32 1,395.7K
12:57 1,605.19 1,605.35 1,605.19 1,605.35 1,003.9K
12:58 1,605.04 1,605.04 1,604.87 1,604.95 1,136.3K
12:59 1,604.89 1,604.89 1,604.81 1,604.81 392.2K
13:00 1,604.81 1,604.92 1,604.81 1,604.92 174.4K
13:01 1,604.80 1,604.95 1,604.80 1,604.91 3,132.0K
13:02 1,604.93 1,605.48 1,604.93 1,605.48 2,562.2K
13:03 1,605.52 1,605.52 1,605.46 1,605.52 3,931.8K
13:04 1,605.41 1,605.47 1,605.41 1,605.43 943.2K
13:05 1,605.31 1,605.31 1,605.12 1,605.12 1,043.2K
13:06 1,605.41 1,605.61 1,605.41 1,605.61 778.6K
13:07 1,606.14 1,606.14 1,605.71 1,605.71 6,812.3K
13:08 1,605.85 1,605.85 1,605.72 1,605.84 367.7K
13:09 1,605.80 1,605.86 1,605.44 1,605.49 1,452.8K
13:10 1,605.38 1,606.33 1,605.38 1,606.33 3,415.8K
13:11 1,606.41 1,606.52 1,606.38 1,606.52 154.0K
13:12 1,606.35 1,606.54 1,606.34 1,606.37 666.4K
13:13 1,606.39 1,606.59 1,606.16 1,606.32 725.7K
13:14 1,606.54 1,607.05 1,606.49 1,607.05 11,322.9K
13:15 1,607.01 1,607.46 1,606.91 1,607.46 843.1K
13:16 1,607.50 1,607.50 1,607.20 1,607.20 1,565.7K
13:17 1,607.08 1,607.31 1,607.08 1,607.24 1,122.2K
13:18 1,607.25 1,607.81 1,607.25 1,607.62 505.6K
13:19 1,607.68 1,607.82 1,607.68 1,607.82 163.0K
13:20 1,607.83 1,608.19 1,607.83 1,608.16 7,626.6K
13:21 1,608.18 1,608.56 1,608.18 1,608.37 6,549.6K
13:22 1,608.50 1,608.50 1,608.18 1,608.18 375.5K
13:23 1,608.70 1,609.04 1,608.70 1,609.00 5,415.1K
13:24 1,609.04 1,609.44 1,608.89 1,609.24 8,278.2K
13:25 1,609.07 1,609.07 1,608.73 1,608.88 2,866.9K
13:26 1,609.09 1,609.89 1,608.98 1,609.89 8,669.0K
13:27 1,609.94 1,610.66 1,609.94 1,610.60 13,940.0K
13:28 1,610.57 1,610.57 1,610.32 1,610.40 1,010.3K
13:29 1,610.49 1,610.99 1,610.49 1,610.99 2,988.2K
13:30 1,610.82 1,610.92 1,610.75 1,610.75 2,142.2K
13:31 1,611.01 1,611.01 1,610.38 1,610.38 773.8K
13:32 1,610.68 1,610.80 1,610.68 1,610.80 360.9K
13:33 1,610.91 1,610.95 1,610.62 1,610.95 1,216.8K
13:34 1,610.95 1,610.95 1,610.72 1,610.72 625.1K
13:35 1,610.48 1,610.56 1,610.48 1,610.56 1,023.8K
13:36 1,610.51 1,610.74 1,610.51 1,610.55 1,909.1K
13:37 1,610.55 1,610.65 1,610.50 1,610.65 1,106.1K
13:38 1,610.85 1,610.97 1,610.72 1,610.72 2,216.3K
13:39 1,610.71 1,611.18 1,610.71 1,610.88 4,594.1K
13:40 1,611.29 1,611.29 1,611.10 1,611.10 3,020.3K
13:41 1,611.75 1,611.99 1,611.72 1,611.99 787.6K
13:42 1,612.32 1,612.81 1,612.32 1,612.81 3,812.5K
13:43 1,612.94 1,613.12 1,612.94 1,613.12 1,594.1K
13:44 1,613.15 1,613.65 1,613.15 1,613.65 3,460.5K
13:45 1,613.82 1,614.13 1,613.82 1,614.13 2,414.2K
13:46 1,614.45 1,614.45 1,614.03 1,614.22 3,789.9K
13:47 1,614.05 1,614.10 1,614.05 1,614.10 1,402.2K
13:48 1,614.12 1,614.12 1,613.78 1,613.92 748.3K
13:49 1,613.77 1,614.08 1,613.77 1,613.96 5,882.8K
13:50 1,613.97 1,614.26 1,613.79 1,614.26 4,305.0K
13:51 1,614.18 1,614.47 1,614.18 1,614.22 528.2K
13:52 1,614.05 1,614.41 1,614.05 1,614.08 4,894.9K
13:53 1,614.05 1,614.07 1,613.90 1,613.90 949.8K
13:54 1,613.90 1,615.97 1,613.90 1,615.40 26,470.6K
13:55 1,615.84 1,615.84 1,615.51 1,615.59 10,530.3K
13:56 1,615.48 1,615.82 1,615.37 1,615.37 5,413.2K
13:57 1,615.36 1,615.37 1,615.05 1,615.37 2,503.2K
13:58 1,615.14 1,615.57 1,615.14 1,615.36 4,786.9K
13:59 1,615.24 1,615.60 1,615.24 1,615.60 3,620.9K
14:00 1,615.30 1,615.33 1,615.14 1,615.29 2,670.9K
14:01 1,615.29 1,615.43 1,615.29 1,615.43 639.4K
14:02 1,615.43 1,615.56 1,615.23 1,615.25 2,296.9K
14:03 1,615.38 1,615.38 1,615.17 1,615.17 2,088.0K
14:04 1,615.24 1,615.40 1,614.95 1,615.19 4,314.9K
14:05 1,615.30 1,615.47 1,615.07 1,615.47 2,215.6K
14:06 1,615.26 1,615.39 1,615.25 1,615.25 4,063.2K
14:07 1,615.22 1,615.22 1,614.92 1,614.92 262.1K
14:08 1,615.03 1,615.03 1,614.51 1,614.51 1,129.4K
14:09 1,615.35 1,615.60 1,615.35 1,615.57 14,290.0K
14:10 1,615.34 1,615.34 1,615.03 1,615.03 3,089.8K
14:11 1,614.80 1,615.02 1,614.80 1,615.02 2,733.6K
14:12 1,614.95 1,615.35 1,614.95 1,615.30 1,771.8K
14:13 1,615.19 1,615.60 1,615.09 1,615.09 8,801.1K
14:14 1,615.06 1,615.40 1,615.06 1,615.40 3,060.0K
14:15 1,615.36 1,615.55 1,615.33 1,615.49 762.5K
14:16 1,615.68 1,615.68 1,615.41 1,615.41 2,267.8K
14:17 1,615.41 1,615.46 1,615.19 1,615.19 1,540.1K
14:18 1,615.04 1,615.04 1,614.92 1,615.02 3,955.0K
14:19 1,614.99 1,614.99 1,614.69 1,614.75 1,198.4K
14:20 1,614.55 1,614.67 1,614.55 1,614.67 1,315.9K
14:21 1,614.74 1,614.75 1,614.58 1,614.70 223.4K
14:22 1,614.63 1,614.89 1,614.62 1,614.89 958.5K
14:23 1,614.85 1,614.85 1,614.77 1,614.77 361.4K
14:24 1,614.60 1,614.64 1,614.32 1,614.32 487.4K
14:25 1,614.37 1,614.54 1,614.37 1,614.45 1,510.6K
14:26 1,614.31 1,614.31 1,614.21 1,614.21 2,187.7K
14:27 1,614.11 1,614.66 1,614.11 1,614.60 505.6K
14:28 1,614.68 1,614.82 1,614.64 1,614.71 206.3K
14:29 1,614.49 1,615.15 1,614.49 1,615.05 2,212.7K
14:30 1,614.88 1,614.88 1,614.74 1,614.74 669.8K
14:31 1,614.88 1,615.00 1,614.54 1,614.54 1,751.8K
14:32 1,614.35 1,615.19 1,614.35 1,615.19 3,151.8K
14:33 1,615.15 1,615.48 1,615.15 1,615.23 956.7K
14:34 1,614.34 1,614.41 1,614.28 1,614.28 1,880.1K
14:35 1,614.22 1,614.22 1,613.93 1,613.93 4,410.4K
14:36 1,613.95 1,614.39 1,613.95 1,614.39 3,455.7K
14:37 1,614.29 1,614.71 1,614.29 1,614.43 506.8K
14:38 1,614.33 1,614.79 1,614.18 1,614.79 507.2K
14:39 1,614.83 1,615.15 1,614.47 1,614.47 2,583.0K
14:40 1,614.76 1,614.90 1,614.67 1,614.74 2,593.3K
14:41 1,614.80 1,614.90 1,614.37 1,614.90 1,083.0K
14:42 1,614.79 1,614.79 1,614.59 1,614.61 933.6K
14:43 1,614.50 1,614.50 1,614.36 1,614.50 638.6K
14:44 1,614.13 1,614.27 1,614.04 1,614.04 577.9K
14:45 1,614.02 1,614.08 1,613.99 1,614.08 755.2K
14:46 1,614.32 1,614.42 1,614.31 1,614.31 208.0K
14:47 1,614.34 1,614.35 1,614.24 1,614.24 1,178.8K
14:48 1,614.10 1,614.67 1,614.10 1,614.67 527.2K
14:49 1,614.66 1,614.66 1,614.23 1,614.32 622.1K
14:50 1,614.43 1,614.43 1,614.10 1,614.10 951.9K
14:51 1,614.41 1,614.41 1,614.20 1,614.20 1,454.7K
14:52 1,614.30 1,614.45 1,614.30 1,614.45 242.2K
14:53 1,614.62 1,614.79 1,614.62 1,614.79 248.1K
14:54 1,614.79 1,614.79 1,614.59 1,614.59 1,276.8K
14:55 1,614.58 1,614.60 1,613.90 1,613.90 2,848.9K
14:56 1,613.93 1,614.48 1,613.86 1,614.48 3,688.5K
14:57 1,614.44 1,614.91 1,614.44 1,614.66 5,247.0K
14:58 1,614.43 1,614.62 1,614.33 1,614.62 527.9K
14:59 1,614.36 1,614.46 1,614.36 1,614.39 1,235.1K
15:00 1,614.59 1,614.66 1,614.45 1,614.66 34,308.7K
15:01 1,614.66 1,614.98 1,614.66 1,614.66 2,350.7K
15:02 1,614.73 1,614.73 1,614.47 1,614.71 4,116.8K
15:03 1,614.59 1,614.65 1,614.41 1,614.65 1,905.3K
15:04 1,614.65 1,615.11 1,614.65 1,615.07 509.4K
15:05 1,615.08 1,615.14 1,614.66 1,614.66 4,652.2K
15:06 1,614.79 1,614.84 1,614.69 1,614.69 2,801.1K
15:07 1,614.82 1,614.93 1,614.77 1,614.77 402.2K
15:08 1,614.70 1,615.15 1,614.70 1,615.15 2,042.4K
15:09 1,615.39 1,615.39 1,615.31 1,615.31 641.5K
15:10 1,615.07 1,615.07 1,614.97 1,615.00 5,290.0K
15:11 1,615.17 1,615.20 1,614.95 1,615.11 1,429.6K
15:12 1,614.78 1,614.78 1,614.72 1,614.73 887.6K
15:13 1,614.89 1,614.89 1,614.35 1,614.35 303.3K
15:14 1,614.33 1,614.53 1,614.13 1,614.13 283.1K
15:15 1,614.20 1,614.33 1,614.17 1,614.32 396.5K
15:16 1,614.32 1,614.82 1,614.32 1,614.82 1,709.3K
15:17 1,614.59 1,614.61 1,614.32 1,614.32 542.4K
15:18 1,614.04 1,614.38 1,614.04 1,614.38 3,335.2K
15:19 1,614.38 1,614.42 1,614.38 1,614.42 501.4K
15:20 1,614.19 1,614.84 1,614.19 1,614.84 3,134.9K
15:21 1,615.10 1,615.12 1,614.93 1,615.12 2,653.7K
15:22 1,614.98 1,615.18 1,614.98 1,615.00 554.5K
15:23 1,615.10 1,615.10 1,614.82 1,615.04 408.1K
15:24 1,615.16 1,615.16 1,614.94 1,614.94 535.4K
15:25 1,614.93 1,614.97 1,614.59 1,614.97 343.5K
15:26 1,614.92 1,615.13 1,614.92 1,615.13 657.5K
15:27 1,615.15 1,615.15 1,614.82 1,614.82 574.6K
15:28 1,615.02 1,615.02 1,614.71 1,614.87 1,364.0K
15:29 1,614.82 1,614.82 1,614.27 1,614.27 2,821.6K
15:30 1,613.50 1,613.84 1,613.50 1,613.84 1,478.9K
15:31 1,613.53 1,613.53 1,613.01 1,613.01 3,584.3K
15:32 1,613.01 1,613.01 1,612.28 1,612.28 2,926.8K
15:33 1,612.28 1,612.37 1,612.04 1,612.04 1,959.0K
15:34 1,612.04 1,612.32 1,611.95 1,612.25 2,919.1K
15:35 1,612.02 1,612.12 1,611.93 1,612.07 3,159.0K
15:36 1,612.24 1,612.60 1,612.18 1,612.24 2,122.6K
15:37 1,612.07 1,612.32 1,612.07 1,612.32 892.9K
15:38 1,612.38 1,612.38 1,612.07 1,612.13 3,806.6K
15:39 1,612.43 1,612.54 1,612.43 1,612.54 636.3K
15:40 1,612.25 1,612.47 1,612.25 1,612.47 544.9K
15:41 1,612.47 1,612.47 1,612.13 1,612.13 1,085.3K
15:42 1,611.95 1,611.95 1,611.37 1,611.37 2,139.5K
15:43 1,611.52 1,611.63 1,611.47 1,611.47 2,784.2K
15:44 1,611.43 1,611.55 1,611.26 1,611.45 405.2K
15:45 1,611.22 1,611.23 1,610.97 1,610.97 398.3K
15:46 1,610.91 1,611.07 1,610.88 1,610.98 1,261.0K
15:47 1,610.96 1,611.12 1,610.96 1,611.12 2,048.0K
15:48 1,611.15 1,611.34 1,611.14 1,611.34 1,740.6K
15:49 1,611.78 1,611.78 1,611.67 1,611.73 276.4K
15:50 1,611.89 1,611.97 1,611.89 1,611.95 220.2K
15:51 1,611.92 1,611.92 1,611.82 1,611.89 841.9K
15:52 1,612.20 1,612.20 1,612.03 1,612.03 1,334.6K
15:53 1,612.02 1,612.02 1,611.71 1,611.94 477.7K
15:54 1,611.87 1,612.30 1,611.87 1,612.30 983.7K
15:55 1,612.36 1,612.39 1,612.32 1,612.32 587.8K
15:56 1,612.18 1,612.46 1,612.15 1,612.46 179.0K
15:57 1,612.35 1,612.47 1,612.25 1,612.25 177.0K
15:58 1,611.88 1,612.29 1,611.68 1,612.29 348.7K
15:59 1,612.23 1,612.32 1,612.11 1,612.11 336.0K
16:00 1,612.33 1,612.33 1,612.09 1,612.16 70.1K
16:01 1,611.91 1,612.12 1,611.88 1,612.12 1,150.8K
16:02 1,612.19 1,612.19 1,611.88 1,611.88 925.9K
16:03 1,611.93 1,612.17 1,611.93 1,612.17 273.5K
16:04 1,611.96 1,612.04 1,611.89 1,612.04 1,244.5K
16:05 1,612.04 1,612.32 1,612.04 1,612.18 361.2K
16:06 1,612.18 1,612.21 1,612.10 1,612.20 272.2K
16:07 1,611.57 1,611.65 1,611.51 1,611.51 2,198.6K
16:08 1,611.55 1,611.78 1,611.55 1,611.66 790.2K
16:09 1,611.95 1,611.99 1,611.87 1,611.87 609.2K
16:10 1,611.87 1,612.07 1,611.79 1,612.07 239.8K
16:11 1,611.76 1,611.93 1,611.76 1,611.93 677.3K
16:12 1,611.79 1,612.03 1,611.44 1,611.44 479.2K
16:13 1,611.59 1,611.59 1,611.36 1,611.39 3,223.8K
16:14 1,611.28 1,611.37 1,611.28 1,611.37 432.0K
16:15 1,611.53 1,611.53 1,611.43 1,611.44 127.3K
16:16 1,611.54 1,611.54 1,611.25 1,611.25 1,129.6K
16:17 1,611.10 1,611.22 1,611.05 1,611.11 4,447.1K
16:18 1,610.96 1,610.96 1,610.82 1,610.85 815.0K
16:19 1,610.60 1,610.85 1,610.57 1,610.78 509.4K
16:20 1,610.91 1,610.92 1,610.68 1,610.68 2,720.7K
16:21 1,610.71 1,610.71 1,609.76 1,609.76 6,267.6K
16:22 1,609.52 1,609.75 1,609.52 1,609.75 285.5K
16:23 1,609.77 1,609.96 1,609.51 1,609.51 330.9K
16:24 1,609.65 1,609.65 1,609.39 1,609.39 541.8K
16:25 1,609.29 1,609.35 1,609.29 1,609.31 478.7K
16:26 1,609.27 1,609.27 1,609.15 1,609.24 3,183.2K
16:27 1,609.11 1,609.39 1,609.11 1,609.33 826.9K
16:28 1,609.34 1,609.60 1,609.34 1,609.56 1,230.3K
16:29 1,609.73 1,609.73 1,609.39 1,609.42 1,539.9K
16:30 1,609.53 1,609.61 1,608.67 1,608.74 22,580.7K
16:31 1,608.89 1,611.45 1,608.89 1,611.45 9,794.5K
16:32 1,611.23 1,611.44 1,610.77 1,610.77 1,793.6K
16:33 1,611.04 1,611.11 1,610.86 1,610.86 826.6K
16:34 1,610.96 1,610.99 1,610.56 1,610.56 252.4K
16:35 1,610.56 1,610.66 1,610.56 1,610.66 240.6K
16:36 1,610.69 1,610.79 1,610.54 1,610.54 1,751.3K
16:37 1,610.66 1,610.76 1,610.66 1,610.76 1,329.2K
16:38 1,610.98 1,610.98 1,610.86 1,610.88 2,638.2K
16:39 1,610.76 1,610.81 1,610.55 1,610.55 844.1K
16:40 1,610.62 1,611.01 1,610.62 1,610.99 302.4K
16:41 1,610.93 1,610.93 1,610.78 1,610.78 1,415.1K
16:42 1,610.68 1,610.68 1,610.54 1,610.61 350.2K
16:43 1,610.80 1,610.86 1,610.80 1,610.85 128.3K
16:44 1,610.72 1,610.72 1,610.66 1,610.66 1,360.1K
16:45 1,610.66 1,610.85 1,610.63 1,610.85 43.7K
16:46 1,610.92 1,611.05 1,610.92 1,610.93 912.6K
16:47 1,610.87 1,610.87 1,610.71 1,610.71 224.0K
16:48 1,610.54 1,610.58 1,610.27 1,610.27 258.2K
16:49 1,610.24 1,610.54 1,610.19 1,610.37 5,375.7K
16:50 1,610.39 1,610.45 1,610.29 1,610.29 1,071.6K
16:51 1,610.37 1,610.37 1,610.11 1,610.11 601.6K
16:52 1,609.67 1,609.72 1,609.56 1,609.68 2,475.7K
16:53 1,609.55 1,609.56 1,609.48 1,609.50 469.0K
16:54 1,609.26 1,609.33 1,609.05 1,609.26 4,250.2K
16:55 1,609.19 1,609.49 1,609.19 1,609.49 1,986.1K
16:56 1,609.45 1,609.46 1,609.26 1,609.46 1,065.1K
16:57 1,609.32 1,609.66 1,609.32 1,609.65 1,116.6K
16:58 1,609.63 1,609.92 1,609.59 1,609.92 5,307.6K
16:59 1,610.06 1,610.06 1,609.80 1,609.82 1,890.0K
17:00 1,609.87 1,610.03 1,609.55 1,610.03 1,581.8K
17:01 1,609.92 1,610.10 1,609.92 1,609.94 4,261.1K
17:02 1,609.41 1,609.84 1,609.41 1,609.70 747.8K
17:03 1,609.72 1,609.84 1,609.72 1,609.82 1,145.3K
17:04 1,609.88 1,610.04 1,609.88 1,609.98 792.0K
17:05 1,609.92 1,610.36 1,609.92 1,610.03 2,729.1K
17:06 1,609.99 1,610.27 1,609.99 1,610.12 849.7K
17:07 1,610.02 1,610.44 1,610.02 1,610.44 1,798.0K
17:08 1,610.45 1,610.97 1,610.44 1,610.97 979.0K
17:09 1,611.23 1,611.36 1,611.23 1,611.36 1,024.6K
17:10 1,611.72 1,611.72 1,611.14 1,611.61 12,030.9K
17:11 1,611.60 1,611.60 1,611.18 1,611.18 2,755.5K
17:12 1,611.17 1,611.30 1,611.17 1,611.19 1,070.0K
17:13 1,611.37 1,611.44 1,611.37 1,611.39 1,346.5K
17:14 1,611.42 1,611.51 1,611.35 1,611.43 2,571.3K
17:15 1,611.66 1,611.66 1,611.61 1,611.61 1,534.6K
17:16 1,611.83 1,612.24 1,611.83 1,611.91 964.9K
17:17 1,611.65 1,611.65 1,610.75 1,610.75 700.8K
17:18 1,610.81 1,611.16 1,610.81 1,610.97 506.2K
17:19 1,610.97 1,611.19 1,610.97 1,611.15 424.4K
17:20 1,611.13 1,611.13 1,610.84 1,610.84 1,406.1K
17:21 1,611.02 1,611.30 1,611.02 1,611.30 1,912.7K
17:22 1,611.28 1,611.31 1,611.26 1,611.26 1,141.4K
17:23 1,611.40 1,611.48 1,611.16 1,611.17 2,844.0K
17:24 1,611.35 1,612.19 1,611.35 1,612.19 5,711.8K
17:25 1,612.06 1,613.22 1,612.06 1,613.22 3,628.0K
17:26 1,613.15 1,613.21 1,613.00 1,613.21 4,083.1K
17:27 1,613.06 1,613.40 1,613.06 1,613.40 6,341.9K
17:28 1,613.26 1,613.53 1,613.26 1,613.53 3,337.6K
17:29 1,613.46 1,613.46 1,613.23 1,613.23 4,239.5K
17:30 1,612.97 1,613.09 1,612.97 1,612.97 1,303.5K
17:31 1,612.95 1,613.06 1,612.87 1,612.99 1,766.9K
17:32 1,612.84 1,612.84 1,611.88 1,611.88 2,768.9K
17:33 1,611.60 1,611.60 1,611.29 1,611.39 851.6K
17:34 1,611.60 1,611.69 1,611.29 1,611.35 935.9K
17:35 1,611.44 1,611.66 1,611.44 1,611.66 806.5K
17:36 1,611.60 1,611.60 1,611.07 1,611.14 1,662.1K
17:37 1,611.23 1,611.59 1,611.23 1,611.34 1,129.0K
17:38 1,611.54 1,611.69 1,611.54 1,611.67 306.4K
17:39 1,611.80 1,612.05 1,611.74 1,612.05 1,177.7K
17:40 1,612.03 1,612.31 1,611.84 1,612.31 4,056.0K
17:41 1,612.31 1,612.41 1,612.04 1,612.04 581.0K
17:42 1,611.91 1,611.91 1,611.75 1,611.84 700.0K
17:43 1,612.03 1,612.43 1,612.03 1,612.43 226.4K
17:44 1,612.38 1,612.38 1,611.96 1,611.96 2,101.1K
17:45 1,612.28 1,612.86 1,612.28 1,612.86 3,044.4K
17:46 1,612.71 1,613.31 1,612.71 1,613.18 2,505.7K
17:47 1,613.00 1,613.65 1,612.87 1,613.65 2,163.6K
17:48 1,613.87 1,614.15 1,613.87 1,614.15 6,948.7K
17:49 1,614.19 1,614.31 1,613.91 1,613.91 1,443.5K
17:50 1,613.90 1,614.14 1,613.89 1,613.89 656.7K
17:51 1,614.13 1,614.20 1,614.05 1,614.20 4,354.8K
17:52 1,614.27 1,614.85 1,614.27 1,614.85 6,516.0K
17:53 1,615.01 1,615.01 1,614.82 1,614.90 3,597.9K
17:54 1,614.61 1,614.76 1,614.61 1,614.76 1,703.8K
17:55 1,615.16 1,615.85 1,615.16 1,615.85 10,364.6K
17:56 1,615.67 1,615.75 1,615.44 1,615.69 14,057.7K
17:57 1,615.28 1,615.83 1,615.28 1,615.83 3,236.3K
17:58 1,615.75 1,616.12 1,615.75 1,616.12 6,451.9K
17:59 1,616.14 1,616.41 1,616.14 1,616.28 3,035.5K
18:00 1,616.06 1,616.48 1,616.06 1,616.20 3,463.5K
18:01 1,616.25 1,616.30 1,616.18 1,616.19 11,907.6K
18:02 1,616.03 1,616.27 1,616.03 1,616.18 1,236.2K
18:03 1,616.13 1,616.20 1,615.83 1,615.86 2,654.7K
18:04 1,615.79 1,616.00 1,615.79 1,615.95 1,254.8K
18:05 1,615.62 1,615.62 1,615.20 1,615.20 1,213.3K
18:06 1,615.36 1,615.57 1,615.36 1,615.54 3,080.0K
18:07 1,615.51 1,615.62 1,615.51 1,615.60 2,348.4K
18:08 1,615.38 1,615.38 1,615.18 1,615.38 1,187.9K
18:09 1,615.28 1,615.28 1,615.16 1,615.16 1,353.5K
18:10 1,614.69 1,614.74 1,614.61 1,614.61 4,929.2K
18:11 1,614.22 1,614.32 1,614.19 1,614.29 1,696.4K
18:12 1,614.40 1,614.53 1,614.40 1,614.53 3,351.6K
18:13 1,614.69 1,614.74 1,614.53 1,614.74 610.8K
18:14 1,614.64 1,614.77 1,614.54 1,614.54 920.5K
18:15 1,614.64 1,614.64 1,614.46 1,614.56 244.4K
18:16 1,614.67 1,615.02 1,614.67 1,615.02 440.5K
18:17 1,614.89 1,615.86 1,614.89 1,615.78 21,712.3K
18:18 1,616.79 1,616.79 1,616.60 1,616.60 11,554.4K
18:19 1,616.60 1,616.82 1,616.60 1,616.61 2,563.5K
18:20 1,616.59 1,617.22 1,616.59 1,617.22 1,676.3K
18:21 1,617.01 1,617.01 1,616.52 1,617.00 3,868.3K
18:22 1,617.37 1,617.37 1,616.77 1,616.79 4,537.4K
18:23 1,616.67 1,616.67 1,616.49 1,616.53 2,049.9K
18:24 1,616.99 1,617.11 1,616.80 1,616.80 625.6K
18:25 1,616.94 1,617.31 1,616.71 1,616.71 1,832.2K
18:26 1,616.65 1,617.01 1,616.65 1,617.01 3,173.5K
18:27 1,617.14 1,617.38 1,617.02 1,617.09 2,092.1K
18:28 1,617.30 1,617.30 1,617.16 1,617.23 2,323.6K
18:29 1,617.29 1,617.29 1,616.99 1,616.99 2,820.1K
18:30 1,616.99 1,617.21 1,616.75 1,616.75 986.0K
18:31 1,616.93 1,616.93 1,616.66 1,616.66 2,001.4K
18:32 1,616.75 1,616.75 1,616.61 1,616.66 1,843.6K
18:33 1,616.55 1,616.70 1,616.36 1,616.36 1,316.0K
18:34 1,616.21 1,616.21 1,615.64 1,616.08 6,044.3K
18:35 1,616.03 1,616.38 1,616.03 1,616.38 2,437.9K
18:36 1,616.32 1,616.32 1,615.57 1,615.57 2,938.4K
18:37 1,615.53 1,615.76 1,615.43 1,615.53 1,363.7K
18:38 1,615.52 1,615.52 1,615.29 1,615.29 783.7K
18:39 1,615.18 1,615.38 1,614.85 1,614.85 4,953.4K
18:40 1,614.82 1,614.82 1,614.82 1,614.82 805.5K
18:51 1,615.38 1,615.38 1,615.38 1,615.38 5,896.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available