MOEX Electric Utilities

MOEXEU
🏛️ russian-federation →
1,599.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,596.13 1,596.13 1,594.29 1,594.29 1,388.8K
09:51 1,594.03 1,594.03 1,593.04 1,593.21 922.9K
09:52 1,594.32 1,594.58 1,594.24 1,594.24 770.4K
09:53 1,594.40 1,594.66 1,594.40 1,594.63 508.9K
09:54 1,594.63 1,594.63 1,594.27 1,594.27 487.5K
09:55 1,594.31 1,594.31 1,593.86 1,594.02 645.1K
09:56 1,593.92 1,594.50 1,593.92 1,594.38 822.7K
09:57 1,594.56 1,594.81 1,594.56 1,594.81 626.0K
09:58 1,594.81 1,594.95 1,594.61 1,594.95 271.2K
09:59 1,595.05 1,595.05 1,594.07 1,594.07 686.9K
10:00 1,593.98 1,593.98 1,593.59 1,593.59 672.9K
10:01 1,593.80 1,594.46 1,593.80 1,594.46 1,022.8K
10:02 1,594.70 1,595.09 1,594.70 1,595.09 2,819.7K
10:03 1,595.28 1,595.54 1,595.28 1,595.44 1,006.6K
10:04 1,595.37 1,595.39 1,595.11 1,595.11 1,768.3K
10:05 1,595.15 1,595.18 1,594.86 1,594.86 1,196.1K
10:06 1,595.04 1,595.50 1,595.04 1,595.43 1,040.3K
10:07 1,595.30 1,597.55 1,595.30 1,597.55 6,737.4K
10:08 1,597.61 1,597.63 1,597.40 1,597.40 1,476.2K
10:09 1,597.12 1,597.17 1,596.76 1,596.98 1,656.6K
10:10 1,596.88 1,596.88 1,596.77 1,596.77 973.3K
10:11 1,596.77 1,597.05 1,596.76 1,596.81 3,355.3K
10:12 1,596.41 1,596.41 1,596.12 1,596.12 2,349.0K
10:13 1,596.11 1,596.11 1,594.49 1,594.49 4,247.4K
10:14 1,594.36 1,594.61 1,594.24 1,594.61 1,822.2K
10:15 1,594.56 1,594.56 1,594.19 1,594.23 918.9K
10:16 1,594.26 1,594.64 1,594.26 1,594.64 765.7K
10:17 1,594.41 1,594.49 1,594.36 1,594.49 720.7K
10:18 1,594.70 1,594.79 1,594.66 1,594.73 658.2K
10:19 1,594.74 1,594.78 1,594.35 1,594.35 2,012.4K
10:20 1,594.69 1,594.69 1,594.19 1,594.19 902.2K
10:21 1,594.35 1,594.35 1,593.26 1,593.26 2,085.0K
10:22 1,593.57 1,594.62 1,593.57 1,594.62 3,811.3K
10:23 1,594.73 1,594.73 1,594.51 1,594.51 771.3K
10:24 1,594.77 1,595.10 1,594.77 1,595.00 805.0K
10:25 1,594.89 1,595.02 1,594.89 1,594.95 858.4K
10:26 1,595.01 1,595.06 1,594.99 1,595.02 1,967.2K
10:27 1,594.96 1,595.36 1,594.96 1,595.36 209.3K
10:28 1,595.22 1,595.46 1,595.04 1,595.46 4,173.9K
10:29 1,595.64 1,596.79 1,595.51 1,596.79 4,880.4K
10:30 1,596.86 1,596.89 1,596.71 1,596.71 2,759.9K
10:31 1,596.80 1,596.80 1,596.16 1,596.16 2,049.0K
10:32 1,595.97 1,596.51 1,595.97 1,596.51 1,529.3K
10:33 1,596.56 1,596.56 1,596.46 1,596.50 1,246.1K
10:34 1,596.60 1,596.64 1,595.77 1,595.96 934.7K
10:35 1,595.72 1,595.91 1,595.72 1,595.91 4,920.0K
10:36 1,596.03 1,596.03 1,595.96 1,596.02 1,669.4K
10:37 1,596.13 1,596.13 1,595.75 1,595.75 1,753.1K
10:38 1,595.63 1,595.85 1,595.63 1,595.73 481.8K
10:39 1,595.80 1,595.80 1,595.39 1,595.39 514.6K
10:40 1,595.25 1,595.25 1,595.05 1,595.19 349.8K
10:41 1,595.27 1,595.48 1,595.21 1,595.21 2,857.2K
10:42 1,595.25 1,595.37 1,595.15 1,595.37 4,352.3K
10:43 1,595.56 1,595.56 1,595.40 1,595.43 396.7K
10:44 1,595.47 1,595.47 1,595.37 1,595.37 1,327.0K
10:45 1,595.25 1,595.28 1,595.17 1,595.19 1,503.6K
10:46 1,595.14 1,595.23 1,595.14 1,595.22 377.3K
10:47 1,595.16 1,595.16 1,594.95 1,594.95 591.1K
10:48 1,595.02 1,595.25 1,595.02 1,595.21 634.3K
10:49 1,594.84 1,595.21 1,594.84 1,595.18 1,848.2K
10:50 1,595.19 1,595.19 1,594.89 1,594.95 576.2K
10:51 1,594.81 1,595.04 1,594.81 1,595.04 711.1K
10:52 1,595.21 1,595.21 1,594.88 1,595.18 3,914.0K
10:53 1,595.65 1,596.25 1,595.65 1,596.25 13,671.5K
10:54 1,596.25 1,596.25 1,596.07 1,596.07 1,776.4K
10:55 1,595.79 1,595.91 1,595.63 1,595.63 2,397.9K
10:56 1,595.58 1,595.71 1,595.51 1,595.71 2,278.5K
10:57 1,595.71 1,595.90 1,595.71 1,595.90 3,151.4K
10:58 1,596.11 1,596.60 1,596.11 1,596.60 6,503.9K
10:59 1,596.53 1,596.75 1,596.46 1,596.46 3,412.5K
11:00 1,596.43 1,596.43 1,595.97 1,596.01 3,148.2K
11:01 1,595.93 1,596.09 1,595.76 1,596.09 2,009.1K
11:02 1,596.23 1,596.23 1,595.77 1,595.78 5,440.2K
11:03 1,595.44 1,595.44 1,595.11 1,595.11 2,481.6K
11:04 1,595.20 1,595.20 1,593.73 1,593.89 5,138.1K
11:05 1,593.74 1,593.89 1,593.74 1,593.89 2,261.6K
11:06 1,593.89 1,593.89 1,592.99 1,593.01 2,781.0K
11:07 1,593.06 1,593.53 1,593.06 1,593.53 1,684.3K
11:08 1,593.24 1,593.25 1,593.17 1,593.25 2,830.0K
11:09 1,593.24 1,593.24 1,593.14 1,593.14 575.0K
11:10 1,593.01 1,593.01 1,592.18 1,592.18 7,271.9K
11:11 1,592.38 1,592.65 1,592.38 1,592.65 2,502.5K
11:12 1,592.69 1,592.69 1,592.32 1,592.32 2,092.5K
11:13 1,592.40 1,592.40 1,591.85 1,591.85 2,794.1K
11:14 1,591.54 1,591.60 1,591.54 1,591.54 1,865.9K
11:15 1,591.45 1,591.45 1,591.13 1,591.13 1,098.0K
11:16 1,591.07 1,591.55 1,591.07 1,591.55 1,865.2K
11:17 1,591.82 1,591.88 1,591.74 1,591.74 4,755.4K
11:18 1,592.08 1,592.08 1,591.76 1,591.87 561.9K
11:19 1,591.98 1,592.07 1,591.81 1,591.81 1,612.8K
11:20 1,591.65 1,591.65 1,591.36 1,591.38 1,902.7K
11:21 1,591.32 1,591.32 1,590.85 1,590.87 7,290.4K
11:22 1,590.79 1,591.02 1,590.45 1,591.02 1,670.9K
11:23 1,591.01 1,591.01 1,590.77 1,590.77 596.4K
11:24 1,590.63 1,590.84 1,590.63 1,590.73 761.8K
11:25 1,590.90 1,591.15 1,590.90 1,591.15 1,897.2K
11:26 1,591.19 1,591.32 1,591.19 1,591.22 1,632.4K
11:27 1,590.91 1,591.19 1,590.91 1,591.15 1,304.3K
11:28 1,591.20 1,591.37 1,591.16 1,591.16 912.6K
11:29 1,591.23 1,591.27 1,591.04 1,591.27 1,216.8K
11:30 1,591.78 1,591.82 1,591.55 1,591.55 2,161.3K
11:31 1,591.55 1,591.56 1,591.50 1,591.50 1,163.4K
11:32 1,591.39 1,591.56 1,591.39 1,591.55 2,556.3K
11:33 1,591.51 1,591.51 1,591.26 1,591.26 1,533.2K
11:34 1,591.05 1,591.05 1,590.39 1,590.39 3,039.1K
11:35 1,590.27 1,590.27 1,589.71 1,589.86 5,735.0K
11:36 1,589.78 1,589.80 1,589.73 1,589.74 986.2K
11:37 1,589.77 1,589.80 1,589.58 1,589.62 791.8K
11:38 1,589.67 1,590.05 1,589.65 1,590.05 3,136.4K
11:39 1,590.19 1,590.41 1,590.13 1,590.41 2,830.3K
11:40 1,590.46 1,591.30 1,590.37 1,591.30 4,364.6K
11:41 1,591.26 1,591.30 1,591.16 1,591.16 788.8K
11:42 1,590.95 1,590.95 1,590.83 1,590.83 355.9K
11:43 1,590.90 1,590.90 1,590.55 1,590.55 781.3K
11:44 1,590.46 1,590.98 1,590.46 1,590.86 504.0K
11:45 1,590.82 1,590.82 1,590.80 1,590.82 760.9K
11:46 1,590.86 1,590.95 1,590.80 1,590.95 1,037.4K
11:47 1,590.95 1,591.07 1,590.73 1,590.73 483.2K
11:48 1,590.56 1,590.81 1,590.55 1,590.81 992.2K
11:49 1,590.80 1,590.80 1,590.16 1,590.43 1,277.5K
11:50 1,590.38 1,590.38 1,590.18 1,590.33 492.4K
11:51 1,590.29 1,590.74 1,590.29 1,590.74 1,683.4K
11:52 1,590.55 1,590.67 1,590.55 1,590.67 1,636.8K
11:53 1,590.18 1,590.18 1,590.05 1,590.06 1,561.7K
11:54 1,590.16 1,590.35 1,589.81 1,590.35 1,115.7K
11:55 1,590.06 1,590.06 1,589.39 1,589.39 2,435.3K
11:56 1,589.34 1,589.34 1,589.12 1,589.20 3,725.3K
11:57 1,589.48 1,589.86 1,589.48 1,589.86 843.4K
11:58 1,589.65 1,589.66 1,589.47 1,589.47 676.6K
11:59 1,589.45 1,589.45 1,589.16 1,589.45 1,651.2K
12:00 1,588.93 1,589.31 1,588.93 1,589.13 1,592.5K
12:01 1,588.84 1,589.24 1,588.84 1,589.24 2,119.0K
12:02 1,589.12 1,590.07 1,589.12 1,590.07 2,122.7K
12:03 1,589.95 1,590.36 1,589.95 1,590.32 1,892.3K
12:04 1,590.42 1,590.98 1,590.42 1,590.98 2,012.5K
12:05 1,590.69 1,590.94 1,590.69 1,590.80 1,200.7K
12:06 1,590.89 1,590.94 1,590.64 1,590.73 2,711.2K
12:07 1,590.74 1,591.12 1,590.74 1,591.12 751.4K
12:08 1,591.31 1,591.53 1,591.31 1,591.53 317.7K
12:09 1,591.38 1,591.38 1,590.85 1,591.23 1,210.7K
12:10 1,591.28 1,591.28 1,591.05 1,591.05 556.7K
12:11 1,591.05 1,591.05 1,590.88 1,590.88 1,284.8K
12:12 1,590.45 1,591.24 1,590.45 1,590.87 3,643.9K
12:13 1,591.09 1,591.30 1,590.94 1,590.94 4,229.3K
12:14 1,591.12 1,591.14 1,590.48 1,590.48 5,477.3K
12:15 1,590.81 1,590.86 1,590.29 1,590.29 8,700.3K
12:16 1,590.18 1,590.67 1,590.18 1,590.67 6,930.7K
12:17 1,590.56 1,590.67 1,590.53 1,590.53 7,349.5K
12:18 1,590.61 1,590.61 1,590.39 1,590.39 2,531.5K
12:19 1,590.17 1,590.69 1,590.17 1,590.69 4,920.6K
12:20 1,590.98 1,591.43 1,590.98 1,591.43 2,101.8K
12:21 1,591.43 1,591.43 1,591.27 1,591.30 2,701.1K
12:22 1,591.28 1,591.28 1,590.52 1,590.52 8,352.2K
12:23 1,590.25 1,591.20 1,590.25 1,591.20 1,364.3K
12:24 1,590.88 1,590.88 1,590.59 1,590.78 1,381.9K
12:25 1,590.96 1,591.24 1,590.96 1,591.01 856.7K
12:26 1,590.44 1,590.73 1,590.44 1,590.72 1,027.0K
12:27 1,590.76 1,591.23 1,590.76 1,591.02 5,456.9K
12:28 1,590.73 1,590.80 1,590.69 1,590.80 2,067.3K
12:29 1,590.82 1,591.01 1,590.82 1,590.89 3,385.9K
12:30 1,591.20 1,591.25 1,591.09 1,591.25 2,035.3K
12:31 1,590.68 1,590.68 1,590.09 1,590.09 2,862.1K
12:32 1,590.36 1,591.21 1,590.36 1,591.21 1,906.3K
12:33 1,591.01 1,591.03 1,590.86 1,590.86 922.5K
12:34 1,590.78 1,590.84 1,590.67 1,590.67 486.9K
12:35 1,590.74 1,590.74 1,590.52 1,590.52 706.6K
12:36 1,590.45 1,590.81 1,590.45 1,590.81 1,030.9K
12:37 1,590.85 1,591.07 1,590.85 1,590.94 1,218.2K
12:38 1,591.27 1,591.27 1,591.10 1,591.20 1,519.9K
12:39 1,591.18 1,591.18 1,590.81 1,591.08 1,371.4K
12:40 1,590.88 1,590.88 1,590.70 1,590.77 850.5K
12:41 1,590.75 1,591.15 1,590.75 1,591.15 679.3K
12:42 1,591.01 1,591.17 1,590.97 1,591.17 2,075.3K
12:43 1,591.02 1,591.09 1,590.94 1,590.99 1,371.1K
12:44 1,590.95 1,590.95 1,590.62 1,590.62 847.0K
12:45 1,590.46 1,590.54 1,590.38 1,590.38 3,564.9K
12:46 1,590.58 1,590.63 1,590.41 1,590.63 277.0K
12:47 1,590.59 1,590.65 1,590.42 1,590.43 1,640.9K
12:48 1,590.10 1,590.62 1,590.10 1,590.62 340.5K
12:49 1,590.47 1,590.47 1,590.16 1,590.16 1,030.0K
12:50 1,590.65 1,590.83 1,590.45 1,590.77 1,138.8K
12:51 1,590.67 1,590.72 1,590.13 1,590.72 920.6K
12:52 1,590.74 1,590.74 1,590.20 1,590.52 1,852.6K
12:53 1,590.68 1,590.88 1,590.47 1,590.47 2,082.2K
12:54 1,590.39 1,590.51 1,590.29 1,590.49 1,424.7K
12:55 1,590.78 1,591.58 1,590.78 1,591.58 1,630.9K
12:56 1,591.39 1,591.43 1,591.04 1,591.05 1,352.0K
12:57 1,591.01 1,591.06 1,590.74 1,591.06 2,506.6K
12:58 1,591.40 1,591.40 1,590.95 1,591.14 11,470.0K
12:59 1,590.99 1,591.61 1,590.99 1,591.61 2,014.8K
13:00 1,591.62 1,591.75 1,591.62 1,591.73 859.0K
13:01 1,591.79 1,592.25 1,591.79 1,591.98 3,826.3K
13:02 1,592.25 1,592.35 1,592.20 1,592.20 1,489.0K
13:03 1,592.22 1,592.26 1,592.07 1,592.26 2,874.9K
13:04 1,592.25 1,592.31 1,592.10 1,592.17 1,824.8K
13:05 1,592.17 1,592.17 1,591.89 1,591.89 1,228.7K
13:06 1,591.85 1,591.85 1,591.76 1,591.76 1,048.3K
13:07 1,591.62 1,591.66 1,591.49 1,591.66 1,529.2K
13:08 1,591.50 1,591.74 1,591.44 1,591.44 947.4K
13:09 1,591.21 1,591.21 1,590.66 1,590.71 3,308.6K
13:10 1,590.84 1,591.04 1,590.84 1,590.95 2,700.1K
13:11 1,590.75 1,591.11 1,590.75 1,591.11 1,573.3K
13:12 1,591.41 1,591.41 1,590.80 1,590.80 1,273.7K
13:13 1,590.62 1,590.62 1,589.94 1,589.94 813.1K
13:14 1,589.82 1,589.82 1,589.48 1,589.48 664.5K
13:15 1,589.16 1,589.16 1,588.81 1,589.01 2,617.2K
13:16 1,588.95 1,589.19 1,588.95 1,589.07 3,666.9K
13:17 1,588.90 1,588.92 1,588.74 1,588.92 2,689.2K
13:18 1,588.80 1,588.80 1,588.45 1,588.45 1,410.5K
13:19 1,588.53 1,588.53 1,588.19 1,588.19 2,562.5K
13:20 1,588.07 1,588.09 1,587.95 1,587.95 2,400.2K
13:21 1,587.78 1,588.22 1,587.78 1,588.18 2,574.2K
13:22 1,588.31 1,588.59 1,588.31 1,588.59 1,511.0K
13:23 1,588.82 1,589.21 1,588.82 1,589.21 813.0K
13:24 1,588.95 1,589.31 1,588.95 1,589.14 504.2K
13:25 1,589.10 1,589.10 1,588.57 1,588.57 1,157.5K
13:26 1,588.41 1,588.41 1,588.01 1,588.01 793.9K
13:27 1,588.13 1,588.42 1,588.00 1,588.00 915.9K
13:28 1,587.75 1,587.75 1,587.40 1,587.40 5,428.0K
13:29 1,587.49 1,587.79 1,587.49 1,587.79 1,176.4K
13:30 1,587.83 1,587.98 1,587.72 1,587.98 1,162.2K
13:31 1,587.58 1,587.63 1,587.34 1,587.34 4,083.9K
13:32 1,587.34 1,587.46 1,587.25 1,587.25 664.1K
13:33 1,587.17 1,587.29 1,587.17 1,587.27 4,852.9K
13:34 1,587.27 1,587.32 1,587.17 1,587.27 1,676.0K
13:35 1,587.19 1,587.19 1,586.89 1,586.89 2,037.7K
13:36 1,587.00 1,587.14 1,586.89 1,587.14 2,411.0K
13:37 1,587.01 1,587.31 1,587.01 1,587.21 567.6K
13:38 1,587.09 1,587.26 1,587.06 1,587.26 2,551.8K
13:39 1,587.00 1,587.00 1,586.57 1,586.57 4,078.1K
13:40 1,586.52 1,587.04 1,586.52 1,586.67 1,829.1K
13:41 1,586.28 1,586.30 1,585.96 1,586.20 3,132.3K
13:42 1,586.16 1,586.16 1,585.20 1,585.54 8,846.4K
13:43 1,585.60 1,586.03 1,585.60 1,585.76 2,126.4K
13:44 1,585.65 1,585.65 1,585.49 1,585.49 3,387.6K
13:45 1,585.55 1,585.63 1,585.47 1,585.63 1,669.2K
13:46 1,585.65 1,585.86 1,585.65 1,585.86 1,274.0K
13:47 1,585.87 1,586.12 1,585.87 1,585.90 593.7K
13:48 1,585.81 1,585.99 1,585.81 1,585.95 845.6K
13:49 1,586.09 1,586.25 1,586.07 1,586.07 711.1K
13:50 1,586.51 1,586.52 1,586.39 1,586.52 710.7K
13:51 1,586.28 1,586.52 1,586.28 1,586.44 2,315.9K
13:52 1,586.37 1,586.46 1,586.37 1,586.40 1,233.3K
13:53 1,585.95 1,586.21 1,585.84 1,586.21 6,738.7K
13:54 1,585.94 1,586.20 1,585.90 1,586.03 1,185.4K
13:55 1,586.13 1,586.13 1,585.60 1,585.74 1,553.7K
13:56 1,585.90 1,585.90 1,585.36 1,585.40 3,520.2K
13:57 1,585.61 1,585.61 1,585.55 1,585.55 610.0K
13:58 1,585.55 1,585.67 1,585.40 1,585.55 1,210.9K
13:59 1,585.45 1,585.70 1,585.27 1,585.27 1,720.4K
14:00 1,585.37 1,585.37 1,585.15 1,585.20 5,567.2K
14:01 1,585.05 1,585.09 1,584.88 1,585.09 5,173.4K
14:02 1,584.98 1,585.49 1,584.98 1,585.49 1,306.9K
14:03 1,585.25 1,585.27 1,585.11 1,585.11 1,433.3K
14:04 1,585.11 1,585.21 1,585.06 1,585.21 2,303.2K
14:05 1,585.28 1,585.28 1,585.14 1,585.14 706.1K
14:06 1,585.31 1,585.31 1,584.98 1,584.98 2,022.8K
14:07 1,585.06 1,585.27 1,584.76 1,584.76 1,882.3K
14:08 1,585.08 1,585.12 1,584.89 1,585.02 332.9K
14:09 1,584.95 1,584.95 1,584.75 1,584.75 592.1K
14:10 1,584.36 1,584.68 1,584.36 1,584.50 3,082.6K
14:11 1,584.32 1,584.32 1,584.10 1,584.10 1,452.2K
14:12 1,584.13 1,584.13 1,583.96 1,584.12 3,220.8K
14:13 1,583.75 1,583.75 1,583.36 1,583.41 5,375.8K
14:14 1,583.33 1,583.94 1,583.33 1,583.94 1,392.9K
14:15 1,584.74 1,585.05 1,584.69 1,585.04 12,228.8K
14:16 1,584.88 1,585.24 1,584.88 1,585.20 757.4K
14:17 1,585.06 1,585.23 1,584.72 1,584.72 632.6K
14:18 1,584.85 1,584.85 1,584.22 1,584.26 1,554.3K
14:19 1,584.16 1,584.89 1,584.16 1,584.89 1,514.2K
14:20 1,585.03 1,585.03 1,583.48 1,583.66 18,116.8K
14:21 1,583.82 1,583.82 1,583.71 1,583.71 6,116.5K
14:22 1,583.73 1,583.73 1,583.48 1,583.72 4,199.8K
14:23 1,583.98 1,583.98 1,583.35 1,583.53 7,600.4K
14:24 1,583.54 1,583.73 1,583.50 1,583.50 3,906.6K
14:25 1,583.50 1,584.58 1,583.50 1,584.58 7,264.9K
14:26 1,584.49 1,584.76 1,584.38 1,584.71 6,282.9K
14:27 1,585.23 1,585.23 1,584.71 1,584.71 5,174.4K
14:28 1,584.69 1,584.69 1,584.19 1,584.19 1,648.4K
14:29 1,584.10 1,584.31 1,584.08 1,584.08 1,377.0K
14:30 1,583.91 1,583.91 1,583.73 1,583.90 1,027.8K
14:31 1,583.92 1,583.92 1,583.68 1,583.77 1,756.1K
14:32 1,583.64 1,583.69 1,583.62 1,583.63 2,572.6K
14:33 1,583.69 1,583.69 1,582.94 1,582.94 3,047.3K
14:34 1,583.01 1,583.23 1,582.84 1,583.03 1,663.6K
14:35 1,583.34 1,583.56 1,583.34 1,583.56 512.7K
14:36 1,583.75 1,583.86 1,583.75 1,583.79 2,467.0K
14:37 1,583.78 1,584.18 1,583.78 1,583.86 3,341.8K
14:38 1,583.77 1,583.77 1,583.41 1,583.41 2,552.3K
14:39 1,583.61 1,584.26 1,583.61 1,584.26 614.2K
14:40 1,583.93 1,584.19 1,583.92 1,584.05 3,710.1K
14:41 1,583.99 1,584.07 1,583.93 1,584.07 2,220.9K
14:42 1,584.07 1,584.11 1,583.87 1,584.11 260.4K
14:43 1,584.35 1,584.35 1,583.76 1,583.76 990.7K
14:44 1,583.54 1,583.54 1,583.22 1,583.32 2,274.3K
14:45 1,583.54 1,583.54 1,583.00 1,583.27 4,044.0K
14:46 1,583.44 1,583.74 1,583.21 1,583.31 1,252.6K
14:47 1,583.98 1,584.42 1,583.98 1,584.38 2,608.3K
14:48 1,586.40 1,587.18 1,586.40 1,586.98 11,104.6K
14:49 1,586.92 1,587.15 1,586.92 1,587.15 1,314.1K
14:50 1,587.08 1,587.51 1,587.08 1,587.51 2,740.3K
14:51 1,587.73 1,587.81 1,587.45 1,587.45 3,120.1K
14:52 1,587.35 1,587.35 1,587.17 1,587.17 1,411.9K
14:53 1,587.05 1,587.05 1,586.75 1,586.83 1,708.7K
14:54 1,586.81 1,587.63 1,586.81 1,587.63 2,310.0K
14:55 1,587.78 1,588.24 1,587.78 1,588.17 1,447.5K
14:56 1,588.14 1,588.39 1,588.14 1,588.33 1,693.5K
14:57 1,588.20 1,589.74 1,588.20 1,589.74 3,873.7K
14:58 1,589.81 1,589.94 1,589.81 1,589.93 4,348.4K
14:59 1,589.82 1,590.04 1,589.82 1,589.87 1,221.9K
15:00 1,590.32 1,590.32 1,590.20 1,590.31 1,734.5K
15:01 1,590.22 1,590.22 1,589.36 1,589.36 1,800.1K
15:02 1,589.45 1,589.45 1,589.30 1,589.30 1,329.9K
15:03 1,589.32 1,589.46 1,589.27 1,589.27 736.9K
15:04 1,589.26 1,589.34 1,589.12 1,589.12 750.5K
15:05 1,589.50 1,589.70 1,589.50 1,589.70 1,557.9K
15:06 1,589.84 1,589.84 1,588.63 1,588.95 1,877.3K
15:07 1,588.95 1,588.99 1,588.84 1,588.97 1,148.5K
15:08 1,588.73 1,588.73 1,588.51 1,588.67 3,485.5K
15:09 1,588.53 1,588.67 1,588.53 1,588.66 906.9K
15:10 1,588.70 1,588.70 1,588.31 1,588.31 1,565.2K
15:11 1,588.10 1,588.10 1,587.46 1,587.46 2,865.7K
15:12 1,587.43 1,587.43 1,587.40 1,587.42 2,017.6K
15:13 1,587.61 1,587.61 1,587.24 1,587.24 1,596.7K
15:14 1,587.40 1,587.41 1,587.24 1,587.24 1,183.4K
15:15 1,587.13 1,587.36 1,587.09 1,587.09 240.5K
15:16 1,587.03 1,587.03 1,586.42 1,586.46 1,495.3K
15:17 1,586.24 1,586.24 1,585.95 1,586.05 799.7K
15:18 1,586.24 1,586.83 1,586.24 1,586.83 1,609.1K
15:19 1,586.99 1,586.99 1,586.68 1,586.79 957.6K
15:20 1,587.01 1,587.01 1,586.90 1,586.90 1,153.9K
15:21 1,586.80 1,587.09 1,586.80 1,587.09 346.3K
15:22 1,587.13 1,587.18 1,587.13 1,587.18 553.0K
15:23 1,587.25 1,587.25 1,587.12 1,587.12 303.7K
15:24 1,587.00 1,587.00 1,586.98 1,586.98 749.3K
15:25 1,586.94 1,587.23 1,586.93 1,587.23 189.4K
15:26 1,587.18 1,587.18 1,587.04 1,587.17 514.9K
15:27 1,587.26 1,587.26 1,587.16 1,587.21 1,974.6K
15:28 1,587.22 1,587.30 1,587.22 1,587.30 737.5K
15:29 1,587.34 1,587.69 1,587.34 1,587.69 905.4K
15:30 1,587.71 1,587.85 1,587.66 1,587.85 93.9K
15:31 1,587.98 1,587.98 1,587.71 1,587.78 269.6K
15:32 1,587.93 1,587.93 1,587.61 1,587.65 1,194.9K
15:33 1,587.69 1,587.77 1,587.63 1,587.77 662.2K
15:34 1,587.77 1,587.77 1,587.54 1,587.56 203.3K
15:35 1,587.52 1,587.82 1,587.52 1,587.77 953.7K
15:36 1,587.65 1,588.10 1,587.65 1,588.10 797.9K
15:37 1,588.16 1,588.30 1,588.01 1,588.30 723.6K
15:38 1,588.24 1,588.24 1,587.68 1,587.68 1,977.4K
15:39 1,587.62 1,587.62 1,587.02 1,587.02 4,122.3K
15:40 1,586.87 1,586.92 1,586.87 1,586.90 516.6K
15:41 1,586.91 1,587.07 1,586.87 1,587.07 358.3K
15:42 1,587.03 1,587.03 1,586.82 1,586.82 608.9K
15:43 1,586.86 1,586.90 1,586.64 1,586.80 627.6K
15:44 1,586.76 1,586.76 1,586.39 1,586.39 1,010.0K
15:45 1,586.50 1,586.57 1,586.40 1,586.40 2,648.1K
15:46 1,586.44 1,586.44 1,586.21 1,586.29 434.8K
15:47 1,586.19 1,586.47 1,586.19 1,586.47 502.2K
15:48 1,586.47 1,586.48 1,586.44 1,586.44 1,129.9K
15:49 1,586.48 1,586.52 1,585.84 1,585.84 5,424.4K
15:50 1,585.88 1,586.38 1,585.88 1,586.38 1,192.9K
15:51 1,586.68 1,586.85 1,586.49 1,586.49 2,576.6K
15:52 1,586.62 1,586.86 1,586.62 1,586.86 183.6K
15:53 1,586.86 1,586.87 1,586.79 1,586.79 276.9K
15:54 1,586.56 1,586.69 1,586.55 1,586.65 727.0K
15:55 1,586.88 1,587.06 1,586.88 1,587.06 1,109.5K
15:56 1,587.03 1,587.16 1,587.03 1,587.16 205.6K
15:57 1,586.64 1,586.64 1,586.07 1,586.07 1,499.5K
15:58 1,586.02 1,586.26 1,586.02 1,586.18 955.3K
15:59 1,586.35 1,586.35 1,586.17 1,586.17 487.1K
16:00 1,586.19 1,586.32 1,586.08 1,586.22 301.0K
16:01 1,585.95 1,586.00 1,585.86 1,586.00 796.7K
16:02 1,586.01 1,586.01 1,585.58 1,585.58 1,025.9K
16:03 1,585.76 1,585.92 1,585.76 1,585.87 6,613.4K
16:04 1,585.93 1,585.93 1,585.84 1,585.87 2,159.0K
16:05 1,585.92 1,585.97 1,585.88 1,585.97 2,295.7K
16:06 1,586.11 1,586.11 1,585.56 1,585.64 367.2K
16:07 1,585.80 1,586.03 1,585.80 1,585.94 531.7K
16:08 1,585.88 1,585.94 1,585.58 1,585.58 668.9K
16:09 1,585.34 1,585.76 1,585.34 1,585.76 1,925.3K
16:10 1,585.59 1,585.85 1,585.59 1,585.85 914.8K
16:11 1,586.05 1,586.35 1,586.02 1,586.35 448.6K
16:12 1,586.42 1,586.56 1,586.42 1,586.56 323.7K
16:13 1,586.57 1,586.57 1,586.40 1,586.40 282.8K
16:14 1,586.40 1,586.52 1,586.30 1,586.30 429.5K
16:15 1,586.43 1,586.74 1,586.43 1,586.57 351.5K
16:16 1,586.61 1,586.86 1,586.61 1,586.86 764.3K
16:17 1,586.95 1,586.97 1,586.81 1,586.97 198.8K
16:18 1,587.38 1,587.50 1,587.38 1,587.50 1,426.5K
16:19 1,587.41 1,587.60 1,587.26 1,587.60 601.4K
16:20 1,587.67 1,588.19 1,587.67 1,588.19 743.0K
16:21 1,588.39 1,588.50 1,588.39 1,588.45 3,557.9K
16:22 1,588.37 1,588.58 1,588.37 1,588.58 1,387.7K
16:23 1,588.62 1,588.66 1,588.57 1,588.66 4,779.2K
16:24 1,588.64 1,589.07 1,588.64 1,589.07 1,241.8K
16:25 1,589.02 1,589.02 1,588.59 1,588.59 1,097.3K
16:26 1,588.59 1,588.59 1,588.48 1,588.54 238.5K
16:27 1,588.46 1,588.54 1,588.46 1,588.47 222.3K
16:28 1,588.48 1,588.48 1,588.35 1,588.40 639.0K
16:29 1,588.50 1,588.84 1,588.50 1,588.84 1,501.5K
16:30 1,588.94 1,589.27 1,588.94 1,589.12 1,560.5K
16:31 1,588.58 1,588.63 1,588.48 1,588.50 2,803.2K
16:32 1,588.49 1,588.49 1,588.30 1,588.30 659.2K
16:33 1,588.42 1,588.70 1,588.28 1,588.70 173.8K
16:34 1,588.34 1,588.34 1,587.72 1,588.13 1,388.0K
16:35 1,588.13 1,588.39 1,588.13 1,588.39 442.9K
16:36 1,588.39 1,588.42 1,588.25 1,588.42 273.6K
16:37 1,588.31 1,588.32 1,588.26 1,588.32 808.8K
16:38 1,588.38 1,588.38 1,587.92 1,587.92 982.2K
16:39 1,587.77 1,587.77 1,587.61 1,587.61 353.9K
16:40 1,587.71 1,588.02 1,587.71 1,588.02 364.0K
16:41 1,588.03 1,588.03 1,587.38 1,587.38 4,212.6K
16:42 1,587.38 1,587.38 1,587.00 1,587.00 1,333.5K
16:43 1,587.04 1,587.29 1,587.04 1,587.29 981.5K
16:44 1,587.41 1,587.41 1,587.07 1,587.07 160.3K
16:45 1,587.20 1,587.20 1,586.75 1,586.75 991.9K
16:46 1,586.95 1,587.01 1,586.77 1,587.01 691.5K
16:47 1,587.01 1,587.10 1,586.96 1,586.96 757.2K
16:48 1,586.72 1,586.77 1,586.61 1,586.61 631.6K
16:49 1,586.19 1,586.46 1,586.19 1,586.46 2,530.6K
16:50 1,586.67 1,586.98 1,586.67 1,586.98 1,283.1K
16:51 1,586.93 1,586.93 1,586.35 1,586.35 292.4K
16:52 1,586.59 1,586.59 1,586.38 1,586.38 352.1K
16:53 1,586.10 1,586.16 1,585.83 1,586.16 2,764.6K
16:54 1,586.03 1,586.12 1,585.71 1,586.12 1,654.4K
16:55 1,586.12 1,586.12 1,585.90 1,585.94 545.3K
16:56 1,586.02 1,586.04 1,585.93 1,585.93 309.6K
16:57 1,585.89 1,585.89 1,585.76 1,585.87 295.3K
16:58 1,585.94 1,585.94 1,585.70 1,585.89 419.4K
16:59 1,585.89 1,585.89 1,585.69 1,585.69 549.5K
17:00 1,586.00 1,586.12 1,585.99 1,586.06 575.8K
17:01 1,585.93 1,585.93 1,585.75 1,585.75 1,007.0K
17:02 1,585.64 1,585.67 1,585.39 1,585.53 518.2K
17:03 1,585.62 1,585.70 1,585.47 1,585.70 513.2K
17:04 1,585.74 1,585.93 1,585.74 1,585.93 1,180.6K
17:05 1,585.86 1,585.86 1,585.60 1,585.60 273.9K
17:06 1,585.36 1,585.36 1,585.10 1,585.10 898.8K
17:07 1,585.08 1,585.15 1,585.02 1,585.07 1,025.9K
17:08 1,585.37 1,585.41 1,585.37 1,585.41 299.5K
17:09 1,585.29 1,585.29 1,584.90 1,584.90 1,255.2K
17:10 1,584.88 1,584.88 1,584.55 1,584.61 2,580.6K
17:11 1,584.62 1,584.62 1,584.32 1,584.36 1,049.9K
17:12 1,584.36 1,584.43 1,584.23 1,584.43 719.3K
17:13 1,584.29 1,584.33 1,584.22 1,584.28 407.8K
17:14 1,584.08 1,584.33 1,584.06 1,584.33 646.6K
17:15 1,584.42 1,584.54 1,584.28 1,584.54 280.7K
17:16 1,584.66 1,584.66 1,584.56 1,584.64 575.9K
17:17 1,584.71 1,584.90 1,584.70 1,584.90 328.6K
17:18 1,584.94 1,584.94 1,584.64 1,584.64 554.3K
17:19 1,584.65 1,584.65 1,584.54 1,584.54 631.7K
17:20 1,584.60 1,584.60 1,584.33 1,584.43 439.6K
17:21 1,584.21 1,584.21 1,584.05 1,584.05 826.5K
17:22 1,584.05 1,584.05 1,583.96 1,583.96 637.5K
17:23 1,584.39 1,584.39 1,584.08 1,584.08 615.3K
17:24 1,584.12 1,584.12 1,583.95 1,583.98 558.7K
17:25 1,584.18 1,584.28 1,583.77 1,583.77 1,764.9K
17:26 1,583.73 1,583.73 1,583.58 1,583.62 1,294.0K
17:27 1,583.29 1,583.29 1,582.97 1,582.97 2,069.5K
17:28 1,583.47 1,583.68 1,583.27 1,583.68 1,822.0K
17:29 1,583.49 1,583.53 1,583.41 1,583.53 393.1K
17:30 1,583.44 1,583.53 1,583.00 1,583.00 3,506.6K
17:31 1,582.94 1,582.94 1,582.64 1,582.82 1,272.2K
17:32 1,582.82 1,582.82 1,582.65 1,582.74 2,390.5K
17:33 1,582.82 1,582.89 1,582.65 1,582.70 1,883.0K
17:34 1,582.98 1,582.98 1,581.13 1,581.13 6,403.6K
17:35 1,581.04 1,581.04 1,580.56 1,580.66 3,133.9K
17:36 1,580.69 1,580.85 1,580.65 1,580.85 1,556.7K
17:37 1,580.77 1,580.85 1,580.76 1,580.76 1,249.4K
17:38 1,580.73 1,581.01 1,580.73 1,581.01 1,455.7K
17:39 1,581.05 1,581.05 1,580.94 1,580.94 854.7K
17:40 1,581.07 1,581.07 1,580.72 1,580.72 1,119.3K
17:41 1,580.57 1,580.57 1,580.30 1,580.30 4,760.5K
17:42 1,580.03 1,580.16 1,579.86 1,580.16 1,858.9K
17:43 1,580.16 1,580.16 1,579.62 1,579.62 3,176.8K
17:44 1,579.35 1,579.35 1,578.68 1,578.68 11,089.2K
17:45 1,578.59 1,579.32 1,578.54 1,579.32 5,007.5K
17:46 1,579.31 1,579.31 1,578.97 1,579.22 2,931.0K
17:47 1,579.33 1,579.93 1,579.33 1,579.93 873.4K
17:48 1,580.62 1,580.62 1,580.39 1,580.39 4,032.3K
17:49 1,580.16 1,580.19 1,579.90 1,580.01 2,698.0K
17:50 1,580.12 1,580.40 1,580.12 1,580.40 1,431.6K
17:51 1,580.11 1,580.59 1,580.11 1,580.59 5,262.1K
17:52 1,580.44 1,580.56 1,580.17 1,580.54 1,250.7K
17:53 1,580.05 1,580.14 1,579.82 1,580.14 1,626.2K
17:54 1,580.03 1,580.03 1,579.79 1,579.79 1,476.5K
17:55 1,579.90 1,579.90 1,579.79 1,579.85 748.7K
17:56 1,579.82 1,580.08 1,579.81 1,579.84 2,591.9K
17:57 1,579.97 1,579.97 1,579.73 1,579.82 1,820.4K
17:58 1,579.64 1,579.67 1,579.48 1,579.48 985.1K
17:59 1,579.36 1,579.36 1,579.26 1,579.33 1,356.7K
18:00 1,579.30 1,579.33 1,579.20 1,579.33 3,294.4K
18:01 1,579.09 1,579.44 1,579.04 1,579.44 845.2K
18:02 1,579.37 1,579.52 1,579.24 1,579.52 3,525.4K
18:03 1,579.55 1,579.69 1,579.55 1,579.66 761.9K
18:04 1,579.34 1,579.63 1,579.34 1,579.37 1,350.8K
18:05 1,579.40 1,579.83 1,579.40 1,579.83 776.1K
18:06 1,579.92 1,580.38 1,579.73 1,580.38 3,123.2K
18:07 1,580.33 1,580.42 1,580.12 1,580.12 1,209.5K
18:08 1,580.46 1,580.94 1,580.46 1,580.68 1,718.3K
18:09 1,580.65 1,580.79 1,580.63 1,580.63 707.5K
18:10 1,580.71 1,580.73 1,580.66 1,580.66 1,094.2K
18:11 1,580.49 1,580.49 1,580.15 1,580.24 1,595.3K
18:12 1,580.32 1,580.32 1,580.10 1,580.23 2,392.0K
18:13 1,580.03 1,580.03 1,579.30 1,579.30 1,863.5K
18:14 1,579.35 1,579.62 1,578.89 1,578.89 2,752.9K
18:15 1,578.96 1,578.96 1,578.59 1,578.59 5,746.4K
18:16 1,578.70 1,578.70 1,578.53 1,578.54 3,317.1K
18:17 1,578.64 1,578.64 1,578.55 1,578.63 1,653.2K
18:18 1,578.77 1,579.19 1,578.72 1,578.99 1,402.7K
18:19 1,578.28 1,578.51 1,578.28 1,578.42 2,711.3K
18:20 1,578.31 1,578.39 1,578.27 1,578.37 1,403.3K
18:21 1,578.66 1,578.71 1,578.60 1,578.60 4,736.9K
18:22 1,578.59 1,578.65 1,578.06 1,578.34 4,660.2K
18:23 1,578.33 1,578.58 1,578.09 1,578.58 1,903.9K
18:24 1,578.73 1,578.73 1,578.53 1,578.72 3,128.4K
18:25 1,578.71 1,578.87 1,578.57 1,578.87 1,606.9K
18:26 1,578.89 1,578.97 1,578.82 1,578.97 1,221.3K
18:27 1,578.96 1,578.96 1,578.54 1,578.76 1,858.8K
18:28 1,578.72 1,579.05 1,578.72 1,579.05 3,015.9K
18:29 1,579.16 1,579.32 1,579.16 1,579.28 2,870.2K
18:30 1,579.58 1,579.84 1,579.49 1,579.84 3,376.7K
18:31 1,579.80 1,579.86 1,579.55 1,579.55 1,591.0K
18:32 1,579.48 1,579.56 1,579.38 1,579.38 2,227.3K
18:33 1,579.72 1,579.96 1,579.72 1,579.96 2,033.1K
18:34 1,579.96 1,579.96 1,579.58 1,579.81 512.9K
18:35 1,579.61 1,579.62 1,579.43 1,579.43 2,000.6K
18:36 1,579.46 1,579.53 1,579.46 1,579.53 1,644.6K
18:37 1,579.57 1,579.57 1,579.42 1,579.42 1,206.7K
18:38 1,579.71 1,579.71 1,579.06 1,579.06 2,683.2K
18:39 1,578.92 1,579.07 1,578.82 1,578.89 1,207.4K
18:40 1,578.88 1,578.88 1,578.88 1,578.88 2,238.6K
18:51 1,579.72 1,579.72 1,579.72 1,579.72 1,956.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available