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 1,576.93 1,576.93 1,574.64 1,576.65 529.3K
09:51 1,576.60 1,576.60 1,572.55 1,572.55 498.7K
09:52 1,571.86 1,571.86 1,571.69 1,571.69 145.2K
09:53 1,571.84 1,572.08 1,571.84 1,572.08 1,370.0K
09:54 1,571.99 1,571.99 1,571.74 1,571.74 1,123.7K
09:55 1,571.62 1,571.71 1,571.49 1,571.49 986.4K
09:56 1,571.45 1,571.45 1,571.02 1,571.02 805.3K
09:57 1,570.88 1,570.98 1,570.71 1,570.79 2,375.3K
09:58 1,570.73 1,571.11 1,570.73 1,570.86 5,142.6K
09:59 1,570.44 1,570.44 1,569.87 1,569.87 2,202.4K
10:00 1,569.56 1,569.56 1,568.96 1,568.96 2,271.4K
10:01 1,569.14 1,569.14 1,568.83 1,569.09 1,789.3K
10:02 1,569.60 1,570.10 1,569.60 1,570.10 1,465.9K
10:03 1,570.06 1,570.18 1,569.91 1,569.94 1,336.1K
10:04 1,570.27 1,571.20 1,570.27 1,571.20 2,443.2K
10:05 1,571.08 1,571.08 1,570.74 1,571.00 912.1K
10:06 1,571.38 1,572.88 1,571.38 1,572.88 6,986.8K
10:07 1,573.06 1,573.48 1,573.06 1,573.48 1,690.5K
10:08 1,573.54 1,573.54 1,573.42 1,573.49 1,303.9K
10:09 1,573.39 1,573.39 1,573.14 1,573.39 816.5K
10:10 1,573.19 1,573.49 1,573.16 1,573.49 1,375.8K
10:11 1,573.64 1,573.93 1,573.64 1,573.75 1,550.0K
10:12 1,573.82 1,573.92 1,573.68 1,573.68 895.8K
10:13 1,573.69 1,573.69 1,573.12 1,573.12 2,163.1K
10:14 1,572.86 1,572.86 1,572.39 1,572.50 1,053.8K
10:15 1,572.49 1,572.49 1,572.15 1,572.15 1,703.4K
10:16 1,572.35 1,572.35 1,571.64 1,571.64 1,108.7K
10:17 1,571.31 1,571.39 1,571.31 1,571.37 1,358.0K
10:18 1,571.48 1,571.65 1,571.22 1,571.22 793.8K
10:19 1,571.32 1,571.32 1,571.02 1,571.11 547.8K
10:20 1,570.87 1,570.87 1,570.10 1,570.10 2,780.0K
10:21 1,569.43 1,569.43 1,567.68 1,567.68 6,498.0K
10:22 1,567.47 1,567.47 1,566.80 1,567.05 6,259.2K
10:23 1,567.48 1,567.70 1,567.08 1,567.70 9,950.0K
10:24 1,567.13 1,567.13 1,565.87 1,565.87 16,384.1K
10:25 1,566.32 1,566.63 1,566.32 1,566.63 995.9K
10:26 1,566.74 1,567.24 1,566.68 1,567.24 1,024.6K
10:27 1,567.34 1,567.62 1,567.34 1,567.62 3,857.9K
10:28 1,567.59 1,567.70 1,567.47 1,567.70 1,029.5K
10:29 1,567.63 1,567.63 1,566.78 1,566.96 3,265.0K
10:30 1,567.12 1,567.19 1,566.70 1,566.70 2,071.3K
10:31 1,566.66 1,566.74 1,566.10 1,566.10 8,931.8K
10:32 1,565.98 1,565.98 1,565.48 1,565.66 2,063.0K
10:33 1,565.62 1,565.65 1,565.43 1,565.43 1,045.2K
10:34 1,565.19 1,565.19 1,564.37 1,564.37 7,965.5K
10:35 1,564.16 1,565.29 1,564.16 1,564.74 9,080.2K
10:36 1,564.74 1,564.84 1,564.67 1,564.80 4,906.0K
10:37 1,564.10 1,564.53 1,564.10 1,564.26 3,325.2K
10:38 1,564.55 1,564.55 1,564.12 1,564.12 1,468.0K
10:39 1,564.26 1,564.65 1,564.26 1,564.65 691.7K
10:40 1,564.72 1,564.79 1,564.52 1,564.71 4,146.6K
10:41 1,564.65 1,564.65 1,563.91 1,563.91 2,477.2K
10:42 1,563.70 1,563.70 1,563.43 1,563.47 2,267.4K
10:43 1,563.54 1,563.54 1,562.77 1,562.77 3,336.7K
10:44 1,562.56 1,562.56 1,562.16 1,562.35 4,294.6K
10:45 1,562.07 1,562.52 1,562.07 1,562.52 2,791.2K
10:46 1,562.39 1,562.39 1,562.03 1,562.30 8,437.9K
10:47 1,562.15 1,562.57 1,562.01 1,562.57 2,239.3K
10:48 1,562.82 1,563.17 1,562.82 1,563.17 1,757.4K
10:49 1,563.35 1,563.68 1,563.35 1,563.68 4,373.2K
10:50 1,563.44 1,564.27 1,563.44 1,564.27 3,500.3K
10:51 1,564.07 1,565.03 1,563.94 1,565.03 3,828.3K
10:52 1,565.25 1,565.47 1,565.13 1,565.13 4,187.2K
10:53 1,565.00 1,565.28 1,565.00 1,565.24 839.2K
10:54 1,565.67 1,565.67 1,565.31 1,565.35 1,581.6K
10:55 1,565.26 1,565.43 1,565.26 1,565.43 1,091.4K
10:56 1,565.49 1,565.75 1,565.49 1,565.75 507.1K
10:57 1,566.60 1,567.08 1,566.60 1,566.73 2,252.3K
10:58 1,566.40 1,566.40 1,565.97 1,566.14 493.7K
10:59 1,565.92 1,566.09 1,565.82 1,566.09 1,155.1K
11:00 1,566.32 1,566.35 1,566.21 1,566.35 1,139.2K
11:01 1,566.24 1,566.24 1,565.89 1,565.89 1,294.6K
11:02 1,565.99 1,566.26 1,565.99 1,566.26 1,439.1K
11:03 1,566.22 1,566.48 1,566.07 1,566.48 1,695.2K
11:04 1,566.83 1,566.83 1,566.42 1,566.47 1,401.6K
11:05 1,566.61 1,566.62 1,566.46 1,566.62 2,406.7K
11:06 1,566.33 1,566.33 1,566.06 1,566.06 3,160.0K
11:07 1,566.39 1,566.39 1,565.88 1,566.17 1,207.7K
11:08 1,566.24 1,566.24 1,565.76 1,565.76 1,821.9K
11:09 1,565.76 1,565.87 1,565.58 1,565.87 308.3K
11:10 1,566.01 1,566.01 1,565.65 1,565.65 1,135.9K
11:11 1,566.03 1,566.05 1,565.97 1,565.97 1,041.7K
11:12 1,566.17 1,566.22 1,565.92 1,566.10 1,906.9K
11:13 1,566.02 1,566.02 1,565.67 1,565.77 1,002.1K
11:14 1,565.82 1,565.82 1,565.49 1,565.49 302.8K
11:15 1,565.62 1,565.66 1,565.50 1,565.50 753.7K
11:16 1,565.42 1,565.52 1,565.21 1,565.21 1,125.5K
11:17 1,565.18 1,565.59 1,565.18 1,565.59 594.7K
11:18 1,565.52 1,565.76 1,565.52 1,565.76 449.8K
11:19 1,565.36 1,565.42 1,565.26 1,565.26 804.0K
11:20 1,565.11 1,565.11 1,564.58 1,564.68 1,453.3K
11:21 1,564.78 1,564.78 1,564.39 1,564.39 787.2K
11:22 1,564.35 1,564.35 1,563.75 1,563.75 1,422.3K
11:23 1,563.61 1,563.98 1,563.22 1,563.22 14,361.6K
11:24 1,563.31 1,563.35 1,562.83 1,562.83 1,750.1K
11:25 1,562.94 1,562.94 1,562.17 1,562.17 4,008.7K
11:26 1,562.30 1,562.44 1,562.27 1,562.30 374.1K
11:27 1,562.21 1,562.27 1,562.21 1,562.27 728.6K
11:28 1,562.22 1,562.22 1,562.12 1,562.16 2,071.3K
11:29 1,562.18 1,562.50 1,562.18 1,562.50 989.0K
11:30 1,562.66 1,562.76 1,562.66 1,562.74 691.3K
11:31 1,562.71 1,562.84 1,562.71 1,562.78 452.4K
11:32 1,562.80 1,562.82 1,562.63 1,562.63 362.9K
11:33 1,562.71 1,562.88 1,562.56 1,562.56 856.1K
11:34 1,562.46 1,562.83 1,562.46 1,562.76 387.5K
11:35 1,562.97 1,562.97 1,562.58 1,562.58 1,742.0K
11:36 1,562.73 1,562.90 1,562.73 1,562.78 844.7K
11:37 1,562.18 1,562.21 1,562.08 1,562.08 1,127.6K
11:38 1,562.04 1,562.16 1,562.03 1,562.16 1,833.1K
11:39 1,562.24 1,562.31 1,562.20 1,562.20 984.0K
11:40 1,561.95 1,562.43 1,561.95 1,562.43 6,605.5K
11:41 1,562.40 1,562.65 1,562.40 1,562.53 1,001.3K
11:42 1,562.67 1,562.67 1,562.35 1,562.39 2,557.1K
11:43 1,562.39 1,562.67 1,562.39 1,562.67 1,021.8K
11:44 1,562.64 1,562.71 1,562.52 1,562.52 853.6K
11:45 1,562.15 1,562.28 1,562.15 1,562.28 2,181.6K
11:46 1,562.28 1,562.68 1,562.28 1,562.68 575.9K
11:47 1,562.61 1,562.61 1,562.48 1,562.50 757.1K
11:48 1,562.56 1,562.61 1,562.39 1,562.61 4,990.4K
11:49 1,562.47 1,563.20 1,562.47 1,563.18 4,700.2K
11:50 1,563.61 1,563.63 1,563.53 1,563.53 6,625.4K
11:51 1,563.50 1,563.50 1,563.16 1,563.36 2,538.7K
11:52 1,563.21 1,563.25 1,563.11 1,563.11 3,095.3K
11:53 1,563.27 1,563.32 1,563.08 1,563.08 898.8K
11:54 1,563.17 1,563.28 1,563.10 1,563.28 631.3K
11:55 1,563.29 1,563.29 1,562.95 1,562.95 416.3K
11:56 1,562.91 1,563.05 1,562.91 1,563.01 1,781.2K
11:57 1,562.90 1,563.84 1,562.90 1,563.84 6,161.8K
11:58 1,564.23 1,564.23 1,564.09 1,564.09 3,801.8K
11:59 1,564.08 1,564.40 1,564.08 1,564.40 2,717.4K
12:00 1,564.71 1,564.71 1,564.45 1,564.46 6,298.0K
12:01 1,564.35 1,564.46 1,564.35 1,564.46 1,359.3K
12:02 1,563.56 1,563.71 1,563.34 1,563.34 4,369.5K
12:03 1,563.26 1,563.26 1,562.64 1,562.64 1,330.9K
12:04 1,562.63 1,562.81 1,562.46 1,562.46 4,503.7K
12:05 1,562.51 1,562.51 1,562.26 1,562.30 3,445.5K
12:06 1,562.11 1,562.11 1,561.47 1,561.47 7,740.1K
12:07 1,561.39 1,561.61 1,561.36 1,561.61 1,833.9K
12:08 1,561.76 1,561.76 1,561.16 1,561.34 2,540.0K
12:09 1,561.37 1,561.42 1,560.88 1,560.88 2,034.1K
12:10 1,560.66 1,560.95 1,560.66 1,560.77 1,380.3K
12:11 1,560.53 1,560.58 1,560.21 1,560.21 3,736.4K
12:12 1,560.16 1,560.16 1,559.93 1,560.14 2,752.5K
12:13 1,559.79 1,560.13 1,559.79 1,560.13 1,034.7K
12:14 1,560.29 1,560.41 1,560.13 1,560.41 391.0K
12:15 1,560.43 1,560.43 1,560.29 1,560.36 3,457.6K
12:16 1,560.23 1,560.72 1,560.23 1,560.72 1,638.5K
12:17 1,561.00 1,561.05 1,561.00 1,561.05 1,401.8K
12:18 1,560.63 1,560.63 1,560.29 1,560.29 2,011.4K
12:19 1,560.46 1,560.58 1,560.37 1,560.58 3,157.6K
12:20 1,560.64 1,560.89 1,560.64 1,560.89 494.2K
12:21 1,560.76 1,560.76 1,560.41 1,560.50 2,677.1K
12:22 1,560.52 1,560.61 1,560.41 1,560.61 1,309.5K
12:23 1,560.20 1,560.20 1,560.05 1,560.05 2,776.1K
12:24 1,560.11 1,560.38 1,560.08 1,560.28 2,045.7K
12:25 1,560.45 1,560.65 1,560.45 1,560.65 1,498.0K
12:26 1,560.07 1,560.23 1,560.07 1,560.17 1,305.0K
12:27 1,560.17 1,560.48 1,560.17 1,560.48 539.3K
12:28 1,560.20 1,560.40 1,560.20 1,560.40 1,399.4K
12:29 1,559.93 1,560.00 1,559.85 1,560.00 9,778.4K
12:30 1,560.01 1,560.18 1,559.83 1,559.83 3,136.7K
12:31 1,559.57 1,559.77 1,559.57 1,559.61 6,871.3K
12:32 1,559.46 1,559.50 1,559.43 1,559.43 724.2K
12:33 1,559.39 1,559.39 1,558.99 1,558.99 3,013.2K
12:34 1,558.59 1,558.59 1,558.00 1,558.00 6,361.1K
12:35 1,558.23 1,558.23 1,557.41 1,557.41 3,510.4K
12:36 1,557.66 1,557.96 1,557.60 1,557.96 2,609.1K
12:37 1,557.82 1,558.04 1,557.82 1,558.04 1,013.5K
12:38 1,558.77 1,559.09 1,558.77 1,559.00 3,297.8K
12:39 1,559.05 1,561.04 1,559.05 1,561.04 20,236.1K
12:40 1,560.87 1,561.73 1,560.87 1,561.73 2,123.1K
12:41 1,561.66 1,561.92 1,561.58 1,561.62 2,891.8K
12:42 1,561.79 1,561.79 1,561.19 1,561.20 2,154.9K
12:43 1,561.24 1,561.29 1,561.02 1,561.29 2,874.5K
12:44 1,561.02 1,561.02 1,560.86 1,560.86 977.5K
12:45 1,560.88 1,560.88 1,559.36 1,559.36 6,826.6K
12:46 1,558.21 1,558.36 1,558.16 1,558.18 5,377.6K
12:47 1,557.47 1,557.47 1,557.36 1,557.44 2,612.8K
12:48 1,557.81 1,557.83 1,557.44 1,557.44 1,626.3K
12:49 1,557.62 1,557.80 1,557.25 1,557.32 3,902.5K
12:50 1,556.90 1,556.90 1,556.53 1,556.53 1,343.2K
12:51 1,556.88 1,556.88 1,555.74 1,555.74 5,270.5K
12:52 1,555.48 1,555.48 1,555.21 1,555.23 3,123.7K
12:53 1,555.36 1,555.46 1,553.94 1,554.08 24,556.7K
12:54 1,553.87 1,553.87 1,553.33 1,553.60 9,487.9K
12:55 1,553.41 1,553.41 1,552.03 1,552.43 12,411.9K
12:56 1,552.83 1,552.93 1,552.24 1,552.93 3,725.6K
12:57 1,553.42 1,553.69 1,553.13 1,553.32 2,916.0K
12:58 1,553.31 1,553.34 1,552.80 1,552.93 5,366.8K
12:59 1,552.44 1,552.44 1,552.01 1,552.16 10,278.3K
13:00 1,551.60 1,551.82 1,551.54 1,551.54 3,019.9K
13:01 1,551.51 1,552.15 1,551.51 1,552.09 2,977.3K
13:02 1,552.41 1,552.73 1,551.93 1,551.93 4,461.2K
13:03 1,551.72 1,551.84 1,551.58 1,551.82 3,384.5K
13:04 1,552.15 1,552.39 1,552.10 1,552.10 2,644.1K
13:05 1,552.17 1,552.50 1,551.79 1,551.88 1,732.7K
13:06 1,552.64 1,553.69 1,552.64 1,553.69 1,763.5K
13:07 1,554.03 1,554.54 1,554.03 1,554.54 1,775.7K
13:08 1,554.43 1,554.47 1,554.12 1,554.12 2,366.0K
13:09 1,554.37 1,554.37 1,554.21 1,554.25 407.1K
13:10 1,554.67 1,554.85 1,554.67 1,554.80 1,617.9K
13:11 1,554.84 1,554.84 1,554.31 1,554.31 1,170.7K
13:12 1,554.14 1,554.14 1,553.73 1,553.80 1,557.6K
13:13 1,554.06 1,554.06 1,552.79 1,552.79 3,403.9K
13:14 1,552.75 1,553.35 1,552.75 1,553.35 1,740.2K
13:15 1,553.44 1,553.79 1,553.44 1,553.45 1,897.7K
13:16 1,553.48 1,553.57 1,553.35 1,553.57 1,940.3K
13:17 1,553.78 1,554.15 1,553.78 1,553.95 1,275.7K
13:18 1,553.87 1,553.96 1,553.87 1,553.91 748.6K
13:19 1,554.35 1,554.48 1,553.79 1,553.79 2,370.9K
13:20 1,553.92 1,554.11 1,553.92 1,554.11 761.5K
13:21 1,553.99 1,554.09 1,553.54 1,553.96 3,104.7K
13:22 1,553.89 1,553.93 1,553.88 1,553.93 1,949.4K
13:23 1,553.72 1,553.72 1,553.47 1,553.57 2,493.5K
13:24 1,553.57 1,553.66 1,553.55 1,553.66 656.5K
13:25 1,553.81 1,553.81 1,553.06 1,553.06 4,944.9K
13:26 1,552.97 1,553.10 1,552.97 1,553.05 2,574.6K
13:27 1,553.02 1,553.18 1,553.02 1,553.18 1,039.0K
13:28 1,553.26 1,553.60 1,553.26 1,553.60 2,894.8K
13:29 1,553.36 1,553.67 1,553.36 1,553.67 902.8K
13:30 1,553.49 1,553.49 1,552.75 1,552.75 1,892.3K
13:31 1,552.98 1,553.10 1,552.75 1,552.88 1,123.4K
13:32 1,552.68 1,552.68 1,552.40 1,552.40 1,515.5K
13:33 1,552.42 1,552.42 1,552.19 1,552.19 982.9K
13:34 1,552.38 1,552.38 1,551.74 1,551.74 7,009.2K
13:35 1,551.74 1,551.74 1,551.38 1,551.38 1,917.3K
13:36 1,551.34 1,551.34 1,551.22 1,551.33 2,020.4K
13:37 1,550.99 1,551.19 1,550.51 1,550.51 4,477.4K
13:38 1,550.86 1,550.86 1,550.66 1,550.76 5,878.0K
13:39 1,550.67 1,550.84 1,550.66 1,550.84 2,553.3K
13:40 1,550.74 1,551.01 1,550.66 1,551.01 954.3K
13:41 1,550.94 1,551.06 1,550.40 1,550.40 1,364.6K
13:42 1,550.49 1,551.24 1,550.49 1,551.24 995.3K
13:43 1,551.47 1,551.47 1,551.27 1,551.38 846.9K
13:44 1,551.21 1,551.52 1,551.21 1,551.52 563.8K
13:45 1,551.78 1,552.12 1,551.78 1,552.12 713.2K
13:46 1,551.99 1,552.30 1,551.99 1,552.24 1,166.0K
13:47 1,552.46 1,552.46 1,552.23 1,552.30 318.9K
13:48 1,552.20 1,552.20 1,552.04 1,552.04 5,418.2K
13:49 1,551.98 1,551.98 1,551.74 1,551.89 2,021.0K
13:50 1,551.74 1,552.35 1,551.74 1,552.11 3,398.2K
13:51 1,552.26 1,552.36 1,551.99 1,551.99 2,437.2K
13:52 1,551.83 1,552.08 1,551.81 1,552.06 875.8K
13:53 1,551.98 1,552.81 1,551.98 1,552.81 14,128.0K
13:54 1,553.24 1,554.07 1,553.24 1,553.51 3,849.5K
13:55 1,553.51 1,554.11 1,553.51 1,554.11 4,384.2K
13:56 1,554.29 1,554.29 1,553.88 1,553.93 3,126.8K
13:57 1,553.93 1,553.93 1,553.66 1,553.84 1,300.4K
13:58 1,553.75 1,554.31 1,553.75 1,554.31 2,168.5K
13:59 1,554.39 1,554.43 1,554.19 1,554.23 1,785.7K
14:00 1,554.30 1,554.30 1,554.10 1,554.10 1,375.0K
14:01 1,553.96 1,554.05 1,553.69 1,554.05 2,028.0K
14:02 1,554.08 1,554.91 1,554.06 1,554.91 5,879.9K
14:03 1,554.50 1,554.71 1,554.46 1,554.71 1,922.5K
14:04 1,554.30 1,554.30 1,554.03 1,554.15 381.8K
14:05 1,554.31 1,554.77 1,554.31 1,554.55 366.7K
14:06 1,554.61 1,555.13 1,554.61 1,555.13 2,427.9K
14:07 1,555.13 1,555.34 1,555.02 1,555.34 726.1K
14:08 1,555.35 1,555.39 1,555.18 1,555.18 748.1K
14:09 1,555.19 1,555.19 1,554.96 1,555.12 1,631.1K
14:10 1,554.84 1,555.10 1,554.82 1,554.82 3,681.9K
14:11 1,554.65 1,554.65 1,554.17 1,554.17 1,230.9K
14:12 1,554.06 1,554.19 1,554.05 1,554.12 557.1K
14:13 1,554.20 1,554.35 1,554.20 1,554.31 1,596.1K
14:14 1,554.27 1,554.45 1,554.13 1,554.20 555.7K
14:15 1,554.12 1,554.33 1,553.93 1,554.33 488.9K
14:16 1,554.49 1,554.49 1,554.23 1,554.23 708.3K
14:17 1,554.31 1,554.50 1,554.10 1,554.50 2,440.6K
14:18 1,554.38 1,554.52 1,554.38 1,554.40 1,015.8K
14:19 1,554.30 1,554.79 1,554.30 1,554.62 419.6K
14:20 1,554.67 1,555.01 1,554.48 1,554.48 1,504.1K
14:21 1,554.12 1,554.27 1,553.95 1,553.95 2,108.6K
14:22 1,554.16 1,554.37 1,554.16 1,554.31 1,095.0K
14:23 1,554.30 1,554.50 1,553.96 1,553.96 2,407.9K
14:24 1,553.89 1,554.31 1,553.89 1,554.30 360.9K
14:25 1,554.28 1,554.40 1,554.23 1,554.36 846.8K
14:26 1,554.00 1,554.68 1,554.00 1,554.67 6,674.7K
14:27 1,554.91 1,555.76 1,554.91 1,555.76 1,853.2K
14:28 1,555.69 1,555.94 1,555.39 1,555.94 3,716.4K
14:29 1,555.98 1,555.98 1,555.49 1,555.76 6,308.3K
14:30 1,555.91 1,555.91 1,555.11 1,555.17 2,315.0K
14:31 1,555.23 1,555.27 1,555.09 1,555.09 701.9K
14:32 1,555.39 1,555.56 1,555.39 1,555.50 424.4K
14:33 1,555.24 1,555.80 1,555.24 1,555.80 3,960.6K
14:34 1,555.69 1,555.91 1,555.65 1,555.91 792.5K
14:35 1,555.97 1,555.97 1,555.73 1,555.88 1,405.9K
14:36 1,555.56 1,555.56 1,555.31 1,555.31 651.9K
14:37 1,555.04 1,555.13 1,554.84 1,555.13 1,032.6K
14:38 1,554.77 1,555.12 1,554.77 1,554.83 2,481.3K
14:39 1,554.89 1,554.89 1,554.38 1,554.38 2,243.6K
14:40 1,554.13 1,554.62 1,554.13 1,554.62 1,959.1K
14:41 1,554.64 1,554.82 1,554.64 1,554.82 979.7K
14:42 1,554.70 1,555.00 1,554.70 1,554.85 86.1K
14:43 1,554.96 1,555.04 1,554.71 1,554.71 677.7K
14:44 1,554.63 1,554.79 1,554.55 1,554.55 425.6K
14:45 1,553.87 1,555.39 1,553.87 1,555.39 3,949.1K
14:46 1,555.51 1,555.66 1,555.29 1,555.66 3,656.6K
14:47 1,555.39 1,555.39 1,554.27 1,554.27 3,312.4K
14:48 1,554.69 1,554.69 1,552.70 1,552.70 3,809.4K
14:49 1,552.26 1,552.26 1,551.95 1,552.02 1,877.8K
14:50 1,552.21 1,552.41 1,552.17 1,552.17 2,112.3K
14:51 1,554.67 1,560.54 1,554.67 1,560.54 32,636.1K
14:52 1,560.46 1,560.75 1,560.21 1,560.62 13,518.7K
14:53 1,560.73 1,562.08 1,560.67 1,562.08 8,508.6K
14:54 1,562.54 1,562.54 1,562.16 1,562.19 9,143.4K
14:55 1,562.29 1,562.29 1,561.69 1,561.79 3,495.4K
14:56 1,561.54 1,561.89 1,561.38 1,561.89 2,097.2K
14:57 1,561.71 1,561.71 1,561.12 1,561.12 824.5K
14:58 1,560.35 1,560.35 1,560.06 1,560.27 2,880.7K
14:59 1,560.33 1,560.38 1,560.14 1,560.38 1,043.3K
15:00 1,560.10 1,560.40 1,560.10 1,560.40 558.6K
15:01 1,560.36 1,561.24 1,560.36 1,561.18 984.0K
15:02 1,561.13 1,561.51 1,560.99 1,561.51 2,018.4K
15:03 1,561.89 1,562.12 1,561.89 1,562.11 818.1K
15:04 1,561.86 1,561.86 1,561.54 1,561.71 720.9K
15:05 1,562.04 1,562.18 1,562.04 1,562.09 772.4K
15:06 1,562.15 1,562.47 1,562.15 1,562.47 1,298.8K
15:07 1,562.76 1,562.84 1,562.72 1,562.80 3,407.7K
15:08 1,562.76 1,563.02 1,562.60 1,562.60 2,819.8K
15:09 1,562.49 1,562.64 1,562.41 1,562.45 1,846.4K
15:10 1,562.46 1,562.46 1,561.96 1,562.06 2,050.2K
15:11 1,562.03 1,562.35 1,561.99 1,561.99 949.1K
15:12 1,561.80 1,561.80 1,560.88 1,560.91 5,313.1K
15:13 1,561.06 1,561.07 1,560.85 1,561.07 136.6K
15:14 1,561.16 1,561.16 1,560.88 1,560.88 142.2K
15:15 1,560.94 1,561.94 1,560.88 1,561.94 3,640.6K
15:16 1,562.04 1,562.04 1,561.79 1,561.87 1,219.9K
15:17 1,561.99 1,562.16 1,561.72 1,562.16 1,939.5K
15:18 1,562.22 1,562.44 1,562.22 1,562.36 2,642.6K
15:19 1,562.15 1,562.68 1,562.15 1,562.68 1,643.4K
15:20 1,562.64 1,563.35 1,562.64 1,563.35 4,990.0K
15:21 1,563.13 1,563.18 1,563.13 1,563.18 2,033.2K
15:22 1,563.19 1,563.29 1,563.19 1,563.26 926.9K
15:23 1,563.10 1,563.10 1,562.20 1,562.20 1,375.0K
15:24 1,561.94 1,561.94 1,561.80 1,561.89 423.1K
15:25 1,561.90 1,561.94 1,561.70 1,561.73 995.1K
15:26 1,561.36 1,561.52 1,561.30 1,561.30 1,142.1K
15:27 1,561.22 1,561.37 1,561.19 1,561.19 588.0K
15:28 1,561.26 1,561.33 1,561.26 1,561.29 224.5K
15:29 1,560.51 1,560.70 1,560.51 1,560.70 2,153.4K
15:30 1,560.66 1,561.24 1,560.66 1,561.24 604.7K
15:31 1,561.09 1,561.43 1,561.06 1,561.34 699.1K
15:32 1,561.29 1,561.70 1,561.29 1,561.70 859.4K
15:33 1,561.68 1,561.68 1,561.46 1,561.67 650.5K
15:34 1,561.67 1,561.71 1,561.46 1,561.46 1,222.1K
15:35 1,561.46 1,562.28 1,561.46 1,562.28 186.7K
15:36 1,562.23 1,562.23 1,561.85 1,561.96 3,310.6K
15:37 1,561.96 1,562.26 1,561.96 1,562.13 337.4K
15:38 1,561.68 1,561.68 1,560.48 1,560.48 3,617.9K
15:39 1,560.55 1,560.99 1,560.55 1,560.99 1,217.6K
15:40 1,560.76 1,561.13 1,560.76 1,561.13 1,208.9K
15:41 1,561.09 1,561.13 1,561.06 1,561.13 575.9K
15:42 1,561.17 1,561.27 1,561.11 1,561.27 513.3K
15:43 1,561.26 1,561.98 1,561.26 1,561.98 1,112.3K
15:44 1,562.07 1,562.32 1,562.07 1,562.17 507.2K
15:45 1,562.19 1,562.27 1,561.86 1,562.06 495.8K
15:46 1,562.02 1,562.02 1,561.65 1,561.65 1,181.9K
15:47 1,561.68 1,561.75 1,561.68 1,561.72 1,399.1K
15:48 1,561.59 1,561.93 1,561.59 1,561.89 252.7K
15:49 1,561.79 1,562.45 1,561.79 1,562.42 1,704.5K
15:50 1,562.35 1,563.01 1,562.35 1,563.01 1,472.6K
15:51 1,563.25 1,563.45 1,563.25 1,563.45 1,304.3K
15:52 1,563.45 1,563.56 1,563.20 1,563.37 622.5K
15:53 1,563.00 1,563.19 1,563.00 1,563.18 4,177.7K
15:54 1,562.93 1,562.95 1,562.79 1,562.95 1,139.4K
15:55 1,562.81 1,563.28 1,562.81 1,563.28 645.0K
15:56 1,563.08 1,563.26 1,562.93 1,563.06 1,143.5K
15:57 1,563.37 1,563.37 1,563.18 1,563.23 965.5K
15:58 1,563.39 1,563.73 1,563.39 1,563.65 949.2K
15:59 1,563.60 1,563.62 1,563.45 1,563.62 1,152.2K
16:00 1,563.71 1,563.71 1,563.22 1,563.22 889.7K
16:01 1,563.12 1,563.12 1,561.85 1,562.04 2,399.3K
16:02 1,562.44 1,562.44 1,562.15 1,562.15 360.4K
16:03 1,562.14 1,562.18 1,562.05 1,562.05 175.3K
16:04 1,562.08 1,562.11 1,561.73 1,562.11 1,092.2K
16:05 1,561.91 1,562.08 1,561.72 1,562.08 267.6K
16:06 1,561.68 1,561.68 1,561.44 1,561.46 1,874.7K
16:07 1,560.74 1,560.90 1,560.55 1,560.56 929.5K
16:08 1,560.04 1,560.23 1,560.04 1,560.23 1,693.8K
16:09 1,560.08 1,560.31 1,560.04 1,560.31 184.7K
16:10 1,560.35 1,560.52 1,560.34 1,560.52 546.8K
16:11 1,560.42 1,560.53 1,560.42 1,560.51 1,033.6K
16:12 1,560.43 1,560.49 1,560.29 1,560.49 538.5K
16:13 1,560.49 1,560.64 1,560.41 1,560.64 705.0K
16:14 1,560.56 1,560.60 1,560.40 1,560.48 452.0K
16:15 1,560.79 1,560.80 1,560.77 1,560.78 562.7K
16:16 1,561.17 1,561.17 1,560.95 1,561.03 548.5K
16:17 1,560.87 1,560.97 1,560.65 1,560.78 758.3K
16:18 1,560.74 1,560.74 1,560.59 1,560.59 353.6K
16:19 1,560.68 1,560.84 1,560.58 1,560.58 505.0K
16:20 1,560.54 1,560.54 1,560.29 1,560.35 455.5K
16:21 1,560.39 1,560.66 1,560.39 1,560.54 594.4K
16:22 1,560.43 1,560.60 1,560.43 1,560.56 458.0K
16:23 1,560.40 1,560.57 1,560.40 1,560.57 3,390.1K
16:24 1,560.42 1,560.54 1,560.38 1,560.43 400.7K
16:25 1,560.43 1,560.47 1,560.34 1,560.34 192.4K
16:26 1,559.95 1,560.34 1,559.95 1,560.34 869.8K
16:27 1,560.36 1,560.81 1,560.36 1,560.78 540.6K
16:28 1,560.88 1,560.88 1,560.67 1,560.67 4,410.4K
16:29 1,560.68 1,561.03 1,560.68 1,561.01 195.9K
16:30 1,561.01 1,561.07 1,560.96 1,561.07 142.7K
16:31 1,561.13 1,561.27 1,561.13 1,561.27 122.9K
16:32 1,561.12 1,561.44 1,561.12 1,561.44 343.8K
16:33 1,561.46 1,561.46 1,561.12 1,561.12 767.4K
16:34 1,560.97 1,561.42 1,560.97 1,561.42 905.9K
16:35 1,561.30 1,561.30 1,561.06 1,561.22 1,175.3K
16:36 1,561.12 1,561.26 1,561.09 1,561.25 1,266.3K
16:37 1,561.00 1,561.20 1,561.00 1,561.13 1,303.8K
16:38 1,561.23 1,561.48 1,560.81 1,560.81 1,262.9K
16:39 1,560.67 1,560.67 1,559.84 1,559.84 3,204.5K
16:40 1,559.96 1,559.96 1,559.78 1,559.84 1,371.0K
16:41 1,559.84 1,560.08 1,559.84 1,560.08 1,532.4K
16:42 1,559.88 1,560.33 1,559.88 1,560.33 1,313.3K
16:43 1,560.35 1,560.35 1,559.98 1,559.98 226.1K
16:44 1,560.29 1,560.41 1,560.27 1,560.41 182.5K
16:45 1,560.65 1,560.65 1,559.62 1,559.62 2,227.7K
16:46 1,559.64 1,559.64 1,559.18 1,559.18 320.6K
16:47 1,559.21 1,559.21 1,559.10 1,559.10 3,022.4K
16:48 1,559.21 1,559.45 1,559.21 1,559.38 135.7K
16:49 1,559.59 1,559.86 1,559.59 1,559.79 668.4K
16:50 1,559.79 1,560.07 1,559.79 1,560.07 1,759.0K
16:51 1,559.87 1,559.97 1,559.74 1,559.74 95.0K
16:52 1,559.70 1,559.82 1,559.70 1,559.76 318.1K
16:53 1,559.76 1,559.79 1,559.68 1,559.79 318.7K
16:54 1,559.91 1,559.91 1,559.89 1,559.89 202.6K
16:55 1,559.17 1,559.17 1,558.59 1,558.62 10,710.2K
16:56 1,558.55 1,558.64 1,558.24 1,558.64 2,521.7K
16:57 1,558.54 1,558.68 1,558.23 1,558.23 1,305.7K
16:58 1,558.13 1,558.45 1,557.91 1,557.91 1,583.5K
16:59 1,558.05 1,558.05 1,558.01 1,558.01 1,242.9K
17:00 1,558.01 1,558.13 1,558.01 1,558.09 962.9K
17:01 1,558.08 1,558.09 1,557.98 1,557.98 2,105.7K
17:02 1,558.26 1,558.53 1,558.26 1,558.46 2,258.3K
17:03 1,558.60 1,558.78 1,558.55 1,558.78 1,123.4K
17:04 1,558.51 1,558.65 1,558.17 1,558.17 589.9K
17:05 1,558.34 1,558.59 1,558.22 1,558.22 1,383.8K
17:06 1,558.29 1,558.29 1,557.95 1,558.14 773.6K
17:07 1,558.15 1,558.15 1,557.81 1,557.96 742.7K
17:08 1,558.00 1,558.00 1,557.60 1,557.91 1,157.2K
17:09 1,558.30 1,558.30 1,557.87 1,557.95 1,431.3K
17:10 1,558.02 1,558.27 1,557.92 1,558.27 106.6K
17:11 1,557.92 1,558.52 1,557.92 1,558.52 1,403.4K
17:12 1,558.66 1,558.95 1,558.66 1,558.86 1,187.8K
17:13 1,558.81 1,559.02 1,558.56 1,558.56 1,675.0K
17:14 1,558.51 1,558.72 1,558.40 1,558.60 1,180.7K
17:15 1,558.56 1,558.65 1,558.39 1,558.39 624.1K
17:16 1,558.60 1,559.16 1,558.60 1,558.89 921.2K
17:17 1,558.95 1,558.95 1,558.52 1,558.52 823.6K
17:18 1,558.55 1,558.55 1,558.30 1,558.30 673.9K
17:19 1,558.40 1,558.55 1,558.38 1,558.38 596.7K
17:20 1,558.40 1,558.60 1,558.40 1,558.50 2,173.6K
17:21 1,558.24 1,558.87 1,558.24 1,558.87 485.9K
17:22 1,558.60 1,558.79 1,558.60 1,558.73 666.9K
17:23 1,558.77 1,558.88 1,558.45 1,558.88 536.8K
17:24 1,558.52 1,558.93 1,558.52 1,558.93 449.6K
17:25 1,558.82 1,559.01 1,558.72 1,558.72 963.0K
17:26 1,558.95 1,559.65 1,558.76 1,559.65 697.7K
17:27 1,559.64 1,559.64 1,559.20 1,559.59 1,215.4K
17:28 1,559.81 1,560.52 1,559.81 1,560.52 1,526.5K
17:29 1,561.08 1,562.14 1,561.08 1,562.04 2,489.1K
17:30 1,562.13 1,562.32 1,562.04 1,562.04 396.6K
17:31 1,562.00 1,563.24 1,562.00 1,563.24 4,078.0K
17:32 1,563.15 1,563.29 1,563.10 1,563.10 2,982.8K
17:33 1,562.75 1,562.75 1,562.26 1,562.26 1,637.9K
17:34 1,562.51 1,562.51 1,562.12 1,562.12 598.7K
17:35 1,562.40 1,562.71 1,562.40 1,562.71 1,154.4K
17:36 1,562.73 1,563.48 1,562.73 1,563.48 1,361.6K
17:37 1,563.69 1,564.21 1,563.69 1,563.96 3,734.0K
17:38 1,563.85 1,563.95 1,563.84 1,563.84 257.4K
17:39 1,564.00 1,564.16 1,563.78 1,564.16 713.4K
17:40 1,563.95 1,565.18 1,563.95 1,565.18 2,689.1K
17:41 1,565.21 1,565.68 1,565.21 1,565.68 866.1K
17:42 1,565.78 1,565.99 1,565.78 1,565.99 1,753.9K
17:43 1,566.23 1,566.54 1,566.23 1,566.50 1,165.7K
17:44 1,566.60 1,567.01 1,566.44 1,566.44 1,100.2K
17:45 1,566.71 1,567.18 1,566.71 1,567.16 1,045.6K
17:46 1,567.31 1,567.31 1,566.97 1,567.26 1,018.6K
17:47 1,567.35 1,567.69 1,567.35 1,567.69 2,129.1K
17:48 1,567.25 1,567.76 1,567.25 1,567.76 3,222.7K
17:49 1,567.82 1,567.96 1,567.46 1,567.61 5,302.7K
17:50 1,567.53 1,567.65 1,567.50 1,567.65 2,045.8K
17:51 1,567.63 1,568.38 1,567.63 1,568.38 1,392.3K
17:52 1,568.18 1,568.21 1,568.00 1,568.00 2,520.0K
17:53 1,568.31 1,569.26 1,568.31 1,569.26 3,815.7K
17:54 1,569.56 1,569.56 1,569.25 1,569.25 2,811.1K
17:55 1,569.44 1,570.60 1,569.44 1,570.60 1,924.1K
17:56 1,570.67 1,570.67 1,570.24 1,570.40 2,070.0K
17:57 1,570.41 1,570.94 1,570.41 1,570.94 6,852.0K
17:58 1,571.25 1,571.51 1,571.06 1,571.06 3,647.7K
17:59 1,571.13 1,571.13 1,570.31 1,570.31 4,288.5K
18:00 1,570.04 1,570.58 1,570.04 1,570.58 2,687.5K
18:01 1,570.55 1,570.69 1,570.50 1,570.69 602.6K
18:02 1,570.91 1,570.91 1,570.63 1,570.63 2,455.6K
18:03 1,570.77 1,571.19 1,570.77 1,571.10 2,752.9K
18:04 1,571.27 1,572.04 1,571.27 1,572.04 6,072.4K
18:05 1,572.06 1,572.79 1,572.06 1,572.79 6,548.4K
18:06 1,572.88 1,572.88 1,572.54 1,572.54 3,911.6K
18:07 1,572.68 1,572.96 1,572.62 1,572.96 2,315.6K
18:08 1,573.43 1,573.76 1,573.43 1,573.48 6,928.3K
18:09 1,573.35 1,573.35 1,573.23 1,573.35 1,048.5K
18:10 1,573.36 1,573.60 1,573.36 1,573.55 719.1K
18:11 1,573.32 1,573.75 1,573.32 1,573.53 1,936.7K
18:12 1,573.70 1,573.70 1,572.78 1,572.78 1,110.8K
18:13 1,572.62 1,572.68 1,572.32 1,572.32 1,600.3K
18:14 1,572.45 1,572.77 1,572.45 1,572.69 1,340.3K
18:15 1,572.86 1,572.86 1,572.66 1,572.66 1,482.6K
18:16 1,571.95 1,572.04 1,571.95 1,572.03 1,137.0K
18:17 1,572.03 1,572.11 1,571.94 1,571.97 707.4K
18:18 1,571.72 1,572.08 1,571.71 1,571.94 1,941.1K
18:19 1,571.90 1,571.91 1,571.69 1,571.69 1,254.4K
18:20 1,571.68 1,571.68 1,571.24 1,571.24 1,365.4K
18:21 1,571.25 1,571.43 1,570.80 1,571.43 4,264.3K
18:22 1,571.70 1,571.91 1,571.66 1,571.91 2,186.4K
18:23 1,571.75 1,571.75 1,571.15 1,571.15 3,226.9K
18:24 1,571.10 1,571.10 1,571.00 1,571.10 367.3K
18:25 1,571.38 1,571.41 1,571.04 1,571.25 2,391.2K
18:26 1,571.10 1,571.10 1,570.07 1,570.54 2,101.0K
18:27 1,570.10 1,570.10 1,568.97 1,568.97 3,118.0K
18:28 1,568.71 1,569.53 1,568.71 1,569.53 2,575.4K
18:29 1,569.31 1,569.31 1,568.50 1,568.50 1,631.1K
18:30 1,568.37 1,568.37 1,568.14 1,568.14 271.1K
18:31 1,568.18 1,568.18 1,568.00 1,568.00 577.6K
18:32 1,568.22 1,568.22 1,567.98 1,567.98 680.8K
18:33 1,567.86 1,567.86 1,566.92 1,566.92 783.9K
18:34 1,567.15 1,567.16 1,566.73 1,567.00 271.6K
18:35 1,566.81 1,567.13 1,566.57 1,567.13 2,763.1K
18:36 1,566.84 1,567.72 1,566.84 1,567.72 1,051.1K
18:37 1,567.64 1,567.64 1,567.34 1,567.34 536.8K
18:38 1,567.54 1,567.54 1,567.39 1,567.47 793.5K
18:39 1,567.39 1,567.76 1,567.39 1,567.72 3,839.5K
18:40 1,567.81 1,567.81 1,567.81 1,567.81 35.4K
18:51 1,568.27 1,568.27 1,568.27 1,568.27 944.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available