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 1,574.52 1,576.78 1,574.52 1,576.78 62.0K
09:51 1,577.06 1,578.85 1,577.06 1,578.85 1,207.7K
09:52 1,579.68 1,579.68 1,579.40 1,579.59 1,256.1K
09:53 1,579.52 1,579.76 1,579.39 1,579.76 380.2K
09:54 1,579.88 1,580.80 1,579.88 1,580.80 42.3K
09:55 1,580.72 1,580.80 1,580.63 1,580.63 252.4K
09:56 1,580.63 1,581.01 1,580.63 1,580.79 1,056.4K
09:57 1,580.74 1,581.13 1,580.50 1,581.13 325.6K
09:58 1,581.30 1,583.51 1,581.30 1,583.15 1,110.4K
09:59 1,583.29 1,583.68 1,583.26 1,583.68 2,310.8K
10:00 1,583.64 1,583.64 1,583.09 1,583.09 575.9K
10:01 1,583.41 1,583.52 1,582.77 1,582.77 950.9K
10:02 1,582.32 1,582.48 1,581.39 1,581.39 4,960.9K
10:03 1,581.27 1,581.27 1,580.84 1,580.84 3,544.3K
10:04 1,580.64 1,580.64 1,579.58 1,579.89 2,189.8K
10:05 1,580.36 1,580.36 1,579.90 1,579.90 929.4K
10:06 1,579.67 1,579.88 1,579.64 1,579.88 728.4K
10:07 1,579.22 1,579.29 1,579.13 1,579.29 7,549.5K
10:08 1,579.51 1,579.51 1,579.11 1,579.11 1,164.0K
10:09 1,579.21 1,579.41 1,579.21 1,579.41 688.5K
10:10 1,579.51 1,580.08 1,579.51 1,580.07 287.0K
10:11 1,580.08 1,580.59 1,580.08 1,580.59 925.0K
10:12 1,580.63 1,580.74 1,580.63 1,580.74 433.7K
10:13 1,581.24 1,581.32 1,580.96 1,581.32 966.3K
10:14 1,581.31 1,581.69 1,581.31 1,581.69 285.0K
10:15 1,581.81 1,582.14 1,581.81 1,582.14 446.7K
10:16 1,582.21 1,582.59 1,582.21 1,582.21 1,978.7K
10:17 1,582.37 1,582.37 1,582.01 1,582.19 793.4K
10:18 1,582.21 1,582.22 1,581.97 1,582.05 423.9K
10:19 1,581.94 1,581.94 1,580.96 1,580.96 3,674.7K
10:20 1,580.96 1,581.17 1,580.94 1,581.17 597.4K
10:21 1,580.70 1,580.70 1,579.30 1,579.30 4,706.9K
10:22 1,578.98 1,579.59 1,578.98 1,579.38 1,949.0K
10:23 1,579.73 1,580.27 1,579.66 1,580.27 558.5K
10:24 1,580.68 1,580.87 1,580.25 1,580.37 2,434.8K
10:25 1,580.74 1,580.74 1,579.89 1,580.12 1,420.8K
10:26 1,580.01 1,580.01 1,579.49 1,579.53 313.7K
10:27 1,579.53 1,579.58 1,579.42 1,579.42 568.6K
10:28 1,579.25 1,579.25 1,579.07 1,579.07 478.4K
10:29 1,578.96 1,579.00 1,578.89 1,579.00 560.9K
10:30 1,579.00 1,579.00 1,578.67 1,578.67 1,521.8K
10:31 1,578.47 1,578.81 1,578.47 1,578.73 264.1K
10:32 1,578.44 1,578.90 1,578.29 1,578.90 166.8K
10:33 1,578.90 1,579.03 1,578.75 1,579.03 262.0K
10:34 1,579.03 1,579.17 1,579.01 1,579.08 190.0K
10:35 1,579.08 1,579.44 1,579.08 1,579.44 629.3K
10:36 1,580.11 1,580.49 1,580.11 1,580.49 5,051.5K
10:37 1,581.01 1,581.01 1,580.75 1,580.95 2,923.6K
10:38 1,581.10 1,581.10 1,580.54 1,580.56 2,198.5K
10:39 1,580.56 1,581.12 1,580.56 1,581.12 1,107.7K
10:40 1,581.03 1,581.03 1,580.30 1,580.30 939.5K
10:41 1,580.35 1,580.62 1,580.35 1,580.55 1,524.0K
10:42 1,580.57 1,580.57 1,580.26 1,580.26 613.9K
10:43 1,580.06 1,580.06 1,578.99 1,579.17 1,771.3K
10:44 1,579.44 1,579.48 1,578.22 1,578.32 4,077.6K
10:45 1,578.54 1,578.80 1,578.27 1,578.27 7,625.6K
10:46 1,577.81 1,577.81 1,576.98 1,576.98 3,935.1K
10:47 1,576.54 1,576.75 1,576.38 1,576.49 3,669.4K
10:48 1,576.58 1,576.59 1,576.19 1,576.19 213.9K
10:49 1,576.19 1,576.19 1,575.86 1,575.86 581.2K
10:50 1,576.14 1,576.37 1,576.14 1,576.35 264.2K
10:51 1,576.45 1,576.70 1,576.45 1,576.70 407.4K
10:52 1,576.62 1,576.74 1,576.30 1,576.30 476.0K
10:53 1,576.53 1,576.53 1,576.07 1,576.26 457.8K
10:54 1,577.10 1,577.14 1,576.99 1,576.99 1,728.4K
10:55 1,576.94 1,577.19 1,576.94 1,577.19 2,682.8K
10:56 1,577.09 1,577.09 1,576.89 1,576.98 423.9K
10:57 1,577.03 1,577.03 1,576.95 1,576.99 139.5K
10:58 1,577.36 1,577.65 1,577.36 1,577.52 987.4K
10:59 1,577.30 1,577.30 1,576.62 1,576.62 1,720.6K
11:00 1,576.70 1,576.84 1,576.59 1,576.81 434.6K
11:01 1,577.06 1,577.20 1,576.72 1,576.72 774.2K
11:02 1,576.67 1,576.67 1,575.82 1,575.82 885.2K
11:03 1,575.64 1,575.68 1,574.92 1,574.92 1,069.4K
11:04 1,574.92 1,574.95 1,574.66 1,574.66 104.2K
11:05 1,574.44 1,574.44 1,573.76 1,573.76 3,588.5K
11:06 1,573.81 1,573.81 1,573.69 1,573.77 2,158.2K
11:07 1,573.64 1,573.64 1,573.14 1,573.14 2,359.0K
11:08 1,573.12 1,573.24 1,573.09 1,573.24 413.4K
11:09 1,572.85 1,572.90 1,572.70 1,572.78 7,581.1K
11:10 1,572.71 1,572.97 1,572.71 1,572.94 609.1K
11:11 1,573.01 1,573.01 1,572.48 1,572.54 6,690.4K
11:12 1,572.48 1,572.48 1,572.42 1,572.42 1,573.8K
11:13 1,572.73 1,572.83 1,572.69 1,572.79 167.9K
11:14 1,572.77 1,572.77 1,572.32 1,572.42 902.1K
11:15 1,572.48 1,572.64 1,572.43 1,572.64 777.2K
11:16 1,572.76 1,572.78 1,572.20 1,572.20 2,282.5K
11:17 1,572.22 1,572.22 1,571.89 1,571.93 1,897.2K
11:18 1,571.89 1,571.89 1,571.58 1,571.58 2,278.9K
11:19 1,571.54 1,571.54 1,571.36 1,571.36 2,290.9K
11:20 1,571.12 1,571.12 1,570.80 1,570.88 4,614.1K
11:21 1,570.65 1,570.65 1,570.33 1,570.46 1,750.3K
11:22 1,570.42 1,570.94 1,570.42 1,570.80 3,027.4K
11:23 1,571.05 1,571.05 1,570.76 1,570.80 3,027.0K
11:24 1,571.03 1,571.03 1,570.71 1,570.71 4,872.3K
11:25 1,570.21 1,570.21 1,569.51 1,569.51 5,547.3K
11:26 1,569.52 1,569.65 1,569.52 1,569.65 1,080.8K
11:27 1,569.87 1,569.87 1,569.67 1,569.84 2,928.0K
11:28 1,570.07 1,570.46 1,570.07 1,570.46 4,410.0K
11:29 1,571.15 1,571.15 1,570.77 1,570.77 8,070.6K
11:30 1,570.80 1,570.80 1,570.55 1,570.72 1,644.8K
11:31 1,571.07 1,571.78 1,571.04 1,571.78 3,421.6K
11:32 1,571.79 1,572.42 1,571.79 1,572.42 2,044.6K
11:33 1,572.22 1,572.45 1,572.22 1,572.45 1,413.9K
11:34 1,572.54 1,572.60 1,572.41 1,572.45 2,569.0K
11:35 1,572.60 1,572.68 1,572.39 1,572.39 1,264.3K
11:36 1,572.63 1,572.73 1,572.57 1,572.57 373.9K
11:37 1,572.69 1,572.69 1,572.49 1,572.49 231.4K
11:38 1,572.55 1,572.72 1,572.44 1,572.72 264.4K
11:39 1,572.70 1,573.30 1,572.70 1,573.30 2,027.0K
11:40 1,573.31 1,573.75 1,573.31 1,573.72 1,778.9K
11:41 1,573.69 1,573.98 1,573.24 1,573.24 906.2K
11:42 1,573.08 1,573.25 1,573.06 1,573.25 1,071.8K
11:43 1,573.34 1,573.52 1,573.15 1,573.28 2,011.5K
11:44 1,573.33 1,573.33 1,573.19 1,573.19 523.9K
11:45 1,573.19 1,573.76 1,573.19 1,573.76 1,542.9K
11:46 1,574.10 1,574.27 1,574.10 1,574.23 330.5K
11:47 1,574.44 1,574.44 1,574.04 1,574.09 6,252.4K
11:48 1,574.17 1,574.31 1,574.05 1,574.31 923.3K
11:49 1,574.34 1,574.55 1,574.26 1,574.55 903.6K
11:50 1,574.81 1,574.81 1,574.68 1,574.76 1,212.1K
11:51 1,575.22 1,575.42 1,575.22 1,575.42 1,187.0K
11:52 1,575.60 1,576.15 1,575.60 1,576.15 862.0K
11:53 1,576.15 1,576.15 1,575.83 1,575.83 2,296.9K
11:54 1,575.89 1,576.11 1,575.89 1,576.10 2,794.9K
11:55 1,575.90 1,577.13 1,575.90 1,577.13 7,051.0K
11:56 1,577.25 1,577.25 1,576.85 1,576.85 2,369.7K
11:57 1,576.93 1,576.97 1,576.86 1,576.86 84.4K
11:58 1,577.04 1,577.06 1,576.68 1,576.68 1,357.1K
11:59 1,576.26 1,576.79 1,576.26 1,576.79 5,423.4K
12:00 1,576.58 1,576.63 1,576.57 1,576.63 3,419.5K
12:01 1,576.52 1,576.52 1,576.09 1,576.09 1,940.7K
12:02 1,575.97 1,576.06 1,575.82 1,576.06 805.2K
12:03 1,576.03 1,576.19 1,575.92 1,575.92 425.4K
12:04 1,575.99 1,576.22 1,575.99 1,576.22 406.3K
12:05 1,576.27 1,576.97 1,576.27 1,576.97 841.6K
12:06 1,577.03 1,577.03 1,576.79 1,576.94 570.3K
12:07 1,576.94 1,577.10 1,576.94 1,577.10 373.2K
12:08 1,577.18 1,577.30 1,576.98 1,576.98 1,126.4K
12:09 1,576.97 1,577.33 1,576.97 1,577.27 768.2K
12:10 1,577.59 1,578.29 1,577.59 1,578.29 5,615.8K
12:11 1,578.23 1,578.43 1,578.07 1,578.43 2,926.9K
12:12 1,578.42 1,578.51 1,578.08 1,578.08 2,401.0K
12:13 1,578.08 1,578.18 1,578.00 1,578.00 372.6K
12:14 1,578.05 1,578.23 1,578.02 1,578.23 2,239.2K
12:15 1,578.70 1,578.74 1,578.50 1,578.54 1,321.9K
12:16 1,578.54 1,579.15 1,578.54 1,579.15 3,539.4K
12:17 1,579.04 1,579.65 1,579.04 1,579.50 2,529.6K
12:18 1,579.19 1,579.63 1,579.13 1,579.63 2,051.8K
12:19 1,579.87 1,579.87 1,579.56 1,579.87 1,265.9K
12:20 1,579.72 1,580.01 1,579.63 1,579.63 1,739.4K
12:21 1,579.65 1,579.88 1,579.65 1,579.87 821.7K
12:22 1,579.94 1,580.10 1,579.94 1,580.04 1,263.5K
12:23 1,580.17 1,580.24 1,579.68 1,580.24 659.7K
12:24 1,580.09 1,580.09 1,579.95 1,580.02 1,995.3K
12:25 1,579.78 1,580.14 1,579.76 1,580.14 1,298.5K
12:26 1,580.19 1,580.34 1,580.06 1,580.34 1,011.9K
12:27 1,580.37 1,581.46 1,580.37 1,581.46 6,301.1K
12:28 1,581.68 1,581.68 1,581.51 1,581.51 1,034.1K
12:29 1,581.38 1,581.44 1,581.38 1,581.44 1,721.8K
12:30 1,581.44 1,582.35 1,581.44 1,582.35 2,864.3K
12:31 1,582.45 1,582.57 1,582.33 1,582.33 734.0K
12:32 1,582.22 1,582.24 1,581.96 1,582.24 3,191.3K
12:33 1,582.12 1,582.74 1,582.12 1,582.68 3,210.7K
12:34 1,582.82 1,583.11 1,582.82 1,583.11 7,636.4K
12:35 1,583.22 1,583.57 1,583.03 1,583.57 826.7K
12:36 1,583.19 1,583.41 1,583.19 1,583.40 1,456.0K
12:37 1,583.54 1,583.91 1,583.54 1,583.87 4,293.5K
12:38 1,584.00 1,584.21 1,584.00 1,584.21 2,075.6K
12:39 1,584.13 1,584.38 1,583.91 1,583.95 2,229.7K
12:40 1,583.83 1,584.43 1,583.83 1,584.43 1,303.1K
12:41 1,584.67 1,584.75 1,584.32 1,584.32 1,340.3K
12:42 1,584.52 1,584.63 1,584.51 1,584.51 1,664.5K
12:43 1,584.40 1,585.01 1,584.40 1,585.01 1,792.1K
12:44 1,585.01 1,585.01 1,584.55 1,584.55 803.9K
12:45 1,584.51 1,584.64 1,584.51 1,584.56 1,443.4K
12:46 1,584.42 1,584.42 1,583.88 1,584.34 1,480.7K
12:47 1,583.85 1,584.19 1,583.85 1,584.11 1,856.6K
12:48 1,584.25 1,584.26 1,584.00 1,584.17 2,083.8K
12:49 1,584.24 1,584.69 1,584.24 1,584.69 910.9K
12:50 1,584.56 1,584.84 1,584.43 1,584.68 1,997.0K
12:51 1,584.59 1,584.82 1,584.56 1,584.82 1,589.2K
12:52 1,584.68 1,584.72 1,584.67 1,584.67 968.9K
12:53 1,584.59 1,584.59 1,584.27 1,584.37 1,714.9K
12:54 1,584.19 1,584.43 1,584.19 1,584.43 201.8K
12:55 1,584.40 1,584.41 1,584.25 1,584.29 1,440.2K
12:56 1,584.25 1,584.71 1,584.25 1,584.71 418.1K
12:57 1,584.62 1,584.62 1,584.48 1,584.53 389.2K
12:58 1,584.75 1,584.89 1,584.69 1,584.70 2,131.0K
12:59 1,584.63 1,584.67 1,584.63 1,584.63 628.0K
13:00 1,584.84 1,584.84 1,584.80 1,584.84 206.9K
13:01 1,584.75 1,584.83 1,584.42 1,584.42 960.4K
13:02 1,584.32 1,584.80 1,584.32 1,584.59 229.6K
13:03 1,584.82 1,584.82 1,584.28 1,584.43 1,030.8K
13:04 1,584.62 1,584.94 1,584.54 1,584.94 604.7K
13:05 1,584.37 1,584.37 1,583.96 1,584.07 706.0K
13:06 1,584.06 1,584.06 1,583.41 1,583.61 403.3K
13:07 1,584.05 1,584.05 1,583.82 1,583.85 449.6K
13:08 1,583.56 1,583.63 1,583.51 1,583.63 1,485.0K
13:09 1,583.50 1,583.50 1,583.19 1,583.19 209.6K
13:10 1,583.07 1,583.11 1,582.93 1,583.11 1,438.4K
13:11 1,582.92 1,583.53 1,582.92 1,583.37 765.6K
13:12 1,583.41 1,583.61 1,583.41 1,583.44 803.6K
13:13 1,583.71 1,583.89 1,583.49 1,583.89 986.3K
13:14 1,583.89 1,583.89 1,583.41 1,583.61 1,345.7K
13:15 1,583.81 1,584.50 1,583.81 1,584.50 646.4K
13:16 1,584.49 1,585.00 1,584.49 1,585.00 2,429.3K
13:17 1,584.88 1,585.13 1,584.48 1,584.48 3,601.7K
13:18 1,584.28 1,584.36 1,584.12 1,584.17 1,175.9K
13:19 1,584.05 1,584.39 1,584.05 1,584.39 569.1K
13:20 1,584.14 1,584.14 1,584.00 1,584.10 234.3K
13:21 1,584.18 1,584.18 1,583.90 1,583.90 283.2K
13:22 1,584.06 1,584.19 1,584.06 1,584.11 873.8K
13:23 1,583.90 1,583.90 1,583.80 1,583.80 130.3K
13:24 1,583.87 1,583.87 1,583.82 1,583.82 251.4K
13:25 1,583.88 1,584.05 1,583.88 1,584.05 277.0K
13:26 1,583.94 1,583.94 1,583.40 1,583.40 1,240.0K
13:27 1,583.37 1,583.37 1,582.76 1,582.76 1,608.7K
13:28 1,582.62 1,582.68 1,582.43 1,582.43 913.6K
13:29 1,582.68 1,582.74 1,582.56 1,582.74 3,246.5K
13:30 1,583.00 1,583.00 1,582.85 1,582.95 678.2K
13:31 1,582.50 1,582.88 1,582.46 1,582.65 1,525.4K
13:32 1,582.50 1,582.81 1,582.46 1,582.81 1,153.6K
13:33 1,582.47 1,582.47 1,582.01 1,582.01 694.6K
13:34 1,582.33 1,582.60 1,582.33 1,582.60 109.9K
13:35 1,582.50 1,582.67 1,582.50 1,582.50 319.1K
13:36 1,582.50 1,582.50 1,582.37 1,582.39 233.9K
13:37 1,582.21 1,582.49 1,582.21 1,582.45 448.4K
13:38 1,582.61 1,582.82 1,582.47 1,582.82 471.1K
13:39 1,582.81 1,582.93 1,582.81 1,582.91 284.8K
13:40 1,582.83 1,583.12 1,582.83 1,583.01 869.7K
13:41 1,583.15 1,584.00 1,583.15 1,584.00 1,177.1K
13:42 1,584.31 1,584.31 1,583.97 1,583.97 848.0K
13:43 1,583.94 1,583.96 1,583.57 1,583.57 706.3K
13:44 1,583.52 1,583.66 1,583.37 1,583.66 152.0K
13:45 1,583.67 1,583.68 1,583.40 1,583.40 604.3K
13:46 1,583.48 1,584.04 1,583.48 1,584.04 570.5K
13:47 1,584.08 1,584.20 1,583.79 1,583.79 290.4K
13:48 1,584.02 1,584.02 1,583.80 1,583.81 630.1K
13:49 1,583.08 1,583.69 1,583.08 1,583.69 899.7K
13:50 1,583.76 1,583.76 1,583.54 1,583.54 557.4K
13:51 1,583.71 1,583.71 1,583.49 1,583.49 234.8K
13:52 1,583.96 1,584.17 1,583.92 1,584.17 1,184.5K
13:53 1,584.33 1,584.47 1,584.31 1,584.31 847.7K
13:54 1,584.13 1,584.25 1,583.98 1,583.98 738.8K
13:55 1,584.00 1,584.00 1,583.79 1,583.80 921.2K
13:56 1,584.11 1,584.43 1,584.06 1,584.43 809.8K
13:57 1,584.47 1,584.52 1,584.47 1,584.52 274.7K
13:58 1,584.40 1,584.48 1,584.30 1,584.48 579.8K
13:59 1,584.68 1,584.80 1,584.68 1,584.80 2,920.2K
14:00 1,584.78 1,584.79 1,584.50 1,584.79 483.0K
14:01 1,584.76 1,584.76 1,584.17 1,584.38 776.7K
14:02 1,584.53 1,584.55 1,584.42 1,584.55 327.6K
14:03 1,584.52 1,584.67 1,584.52 1,584.59 141.7K
14:04 1,584.49 1,584.66 1,584.49 1,584.61 242.4K
14:05 1,584.65 1,584.73 1,584.46 1,584.73 308.6K
14:06 1,584.57 1,584.59 1,584.10 1,584.10 627.5K
14:07 1,583.91 1,583.93 1,583.86 1,583.86 113.2K
14:08 1,583.83 1,584.40 1,583.82 1,584.40 942.0K
14:09 1,584.33 1,584.41 1,584.33 1,584.33 439.1K
14:10 1,584.33 1,584.35 1,584.30 1,584.35 1,751.0K
14:11 1,584.44 1,584.62 1,584.44 1,584.62 1,543.8K
14:12 1,584.69 1,585.19 1,584.69 1,585.19 1,130.9K
14:13 1,585.28 1,585.51 1,585.26 1,585.51 467.2K
14:14 1,585.63 1,585.84 1,585.63 1,585.84 2,157.0K
14:15 1,586.05 1,586.18 1,586.03 1,586.03 1,432.9K
14:16 1,585.99 1,586.11 1,585.99 1,586.09 883.6K
14:17 1,586.10 1,586.10 1,585.93 1,585.93 824.5K
14:18 1,585.62 1,586.23 1,585.61 1,586.23 789.7K
14:19 1,586.18 1,586.25 1,586.05 1,586.05 524.0K
14:20 1,586.13 1,586.13 1,586.01 1,586.06 3,060.2K
14:21 1,585.94 1,586.24 1,585.94 1,586.11 881.1K
14:22 1,586.26 1,586.26 1,586.15 1,586.15 259.1K
14:23 1,586.14 1,586.24 1,585.97 1,586.24 990.1K
14:24 1,586.06 1,586.06 1,585.22 1,585.22 1,159.6K
14:25 1,585.32 1,585.48 1,585.31 1,585.31 1,258.4K
14:26 1,585.62 1,585.76 1,585.54 1,585.70 290.1K
14:27 1,586.02 1,586.02 1,585.68 1,585.72 494.0K
14:28 1,585.72 1,585.80 1,585.72 1,585.80 82.8K
14:29 1,585.97 1,586.10 1,585.97 1,586.02 233.8K
14:30 1,586.15 1,586.56 1,586.15 1,586.56 4,464.4K
14:31 1,586.34 1,586.34 1,586.28 1,586.29 2,009.1K
14:32 1,586.33 1,586.33 1,586.20 1,586.20 1,271.8K
14:33 1,586.20 1,586.41 1,586.20 1,586.24 1,805.2K
14:34 1,586.13 1,586.46 1,586.11 1,586.46 1,887.4K
14:35 1,586.46 1,586.47 1,586.12 1,586.12 614.4K
14:36 1,585.89 1,585.98 1,585.89 1,585.98 1,760.3K
14:37 1,586.15 1,586.32 1,586.12 1,586.32 1,088.3K
14:38 1,586.36 1,586.40 1,586.25 1,586.25 296.9K
14:39 1,586.17 1,586.17 1,585.89 1,585.89 786.0K
14:40 1,585.84 1,585.99 1,585.80 1,585.80 1,598.9K
14:41 1,585.69 1,585.82 1,585.49 1,585.82 693.2K
14:42 1,585.80 1,585.95 1,585.80 1,585.95 81.8K
14:43 1,585.69 1,585.69 1,585.57 1,585.57 469.4K
14:44 1,585.40 1,585.46 1,585.18 1,585.18 75.6K
14:45 1,585.26 1,585.26 1,585.13 1,585.22 36.3K
14:46 1,585.23 1,585.50 1,585.23 1,585.50 211.8K
14:47 1,585.65 1,585.73 1,585.54 1,585.54 466.0K
14:48 1,585.30 1,585.44 1,585.30 1,585.44 229.5K
14:49 1,585.40 1,585.54 1,585.40 1,585.54 433.6K
14:50 1,585.53 1,585.62 1,585.48 1,585.48 92.7K
14:51 1,585.57 1,585.76 1,585.52 1,585.52 162.2K
14:52 1,585.65 1,585.77 1,585.65 1,585.77 653.9K
14:53 1,585.66 1,585.85 1,585.66 1,585.85 101.2K
14:54 1,585.97 1,585.99 1,585.79 1,585.79 609.5K
14:55 1,585.84 1,585.98 1,585.77 1,585.98 1,247.7K
14:56 1,586.14 1,586.18 1,586.04 1,586.18 387.3K
14:57 1,586.21 1,586.21 1,585.97 1,585.97 220.8K
14:58 1,586.18 1,586.37 1,585.95 1,585.95 4,128.6K
14:59 1,586.00 1,586.04 1,585.54 1,585.54 725.0K
15:00 1,585.55 1,586.02 1,585.55 1,586.02 614.6K
15:01 1,586.02 1,586.53 1,586.02 1,586.53 110.5K
15:02 1,586.53 1,586.73 1,586.53 1,586.73 47.9K
15:03 1,586.75 1,586.85 1,586.56 1,586.85 365.0K
15:04 1,586.78 1,586.97 1,586.75 1,586.97 62.2K
15:05 1,587.01 1,587.01 1,587.01 1,587.01 98.2K
15:06 1,587.03 1,587.29 1,587.03 1,587.29 1,553.1K
15:07 1,587.33 1,587.35 1,587.32 1,587.35 171.7K
15:08 1,587.29 1,587.61 1,587.29 1,587.61 142.1K
15:09 1,587.32 1,587.59 1,587.32 1,587.57 362.1K
15:10 1,587.35 1,587.35 1,587.35 1,587.35 89.1K
15:11 1,587.15 1,587.40 1,587.15 1,587.24 714.4K
15:12 1,587.24 1,587.32 1,587.24 1,587.30 1,462.3K
15:13 1,587.20 1,587.30 1,587.00 1,587.00 1,981.0K
15:14 1,586.79 1,586.88 1,586.75 1,586.88 365.2K
15:15 1,586.59 1,586.59 1,586.04 1,586.04 626.6K
15:16 1,585.75 1,585.96 1,585.75 1,585.81 1,098.9K
15:17 1,585.92 1,586.33 1,585.80 1,586.28 4,725.9K
15:18 1,586.19 1,586.19 1,586.16 1,586.16 3,053.0K
15:19 1,585.94 1,585.94 1,585.92 1,585.92 3,079.7K
15:20 1,586.10 1,586.26 1,585.96 1,585.96 688.9K
15:21 1,586.17 1,586.36 1,586.15 1,586.36 647.8K
15:22 1,586.23 1,586.23 1,585.90 1,585.90 678.6K
15:23 1,585.84 1,585.84 1,585.51 1,585.64 1,761.7K
15:24 1,585.40 1,585.43 1,585.38 1,585.43 2,272.5K
15:25 1,585.22 1,585.22 1,584.47 1,584.47 2,198.8K
15:26 1,584.26 1,584.81 1,584.26 1,584.81 3,149.9K
15:27 1,584.78 1,584.78 1,584.40 1,584.50 1,626.4K
15:28 1,584.46 1,584.96 1,584.46 1,584.96 629.6K
15:29 1,584.93 1,584.93 1,584.64 1,584.81 1,779.0K
15:30 1,584.84 1,584.91 1,584.83 1,584.91 416.6K
15:31 1,584.82 1,585.12 1,584.82 1,585.12 32.2K
15:32 1,584.65 1,584.65 1,584.30 1,584.36 1,054.5K
15:33 1,584.09 1,584.23 1,583.91 1,584.01 3,156.4K
15:34 1,583.92 1,583.92 1,583.64 1,583.64 1,542.9K
15:35 1,583.58 1,583.61 1,583.57 1,583.61 234.0K
15:36 1,583.61 1,583.65 1,583.57 1,583.65 232.9K
15:37 1,583.69 1,583.69 1,583.59 1,583.59 227.8K
15:38 1,583.63 1,583.63 1,583.46 1,583.46 395.3K
15:39 1,583.46 1,583.46 1,583.28 1,583.34 648.2K
15:40 1,583.71 1,583.89 1,583.61 1,583.61 930.1K
15:41 1,583.71 1,583.71 1,583.35 1,583.35 108.9K
15:42 1,583.43 1,583.44 1,583.35 1,583.44 754.7K
15:43 1,583.44 1,583.87 1,583.44 1,583.87 155.7K
15:44 1,583.80 1,583.82 1,583.74 1,583.82 58.5K
15:45 1,584.02 1,584.02 1,583.70 1,583.70 1,964.8K
15:46 1,583.64 1,583.85 1,583.56 1,583.85 59.5K
15:47 1,583.84 1,583.84 1,583.65 1,583.65 324.7K
15:48 1,583.53 1,583.97 1,583.53 1,583.97 423.6K
15:49 1,583.97 1,583.97 1,583.63 1,583.63 610.7K
15:50 1,583.80 1,583.89 1,583.80 1,583.89 440.3K
15:51 1,583.92 1,583.92 1,583.59 1,583.59 537.2K
15:52 1,583.45 1,583.46 1,583.34 1,583.46 64.0K
15:53 1,583.42 1,583.71 1,583.42 1,583.61 344.5K
15:54 1,583.83 1,583.97 1,583.83 1,583.91 728.4K
15:55 1,583.88 1,583.97 1,583.88 1,583.93 483.6K
15:56 1,584.31 1,584.37 1,584.21 1,584.37 322.4K
15:57 1,584.27 1,584.27 1,584.03 1,584.03 625.7K
15:58 1,584.03 1,584.06 1,583.92 1,583.92 395.3K
15:59 1,583.92 1,584.02 1,583.92 1,583.98 796.8K
16:00 1,584.18 1,584.18 1,583.74 1,583.74 360.9K
16:01 1,583.70 1,584.07 1,583.70 1,584.07 587.7K
16:02 1,584.11 1,584.26 1,584.10 1,584.26 24.8K
16:03 1,584.29 1,584.46 1,584.29 1,584.32 1,427.3K
16:04 1,584.36 1,584.57 1,584.36 1,584.50 559.1K
16:05 1,584.52 1,584.62 1,584.52 1,584.57 901.1K
16:06 1,584.17 1,584.35 1,584.13 1,584.35 325.3K
16:07 1,584.71 1,585.16 1,584.68 1,585.16 1,795.0K
16:08 1,584.65 1,584.73 1,584.53 1,584.53 322.7K
16:09 1,584.41 1,585.08 1,584.41 1,585.08 79.2K
16:10 1,585.04 1,585.23 1,585.04 1,585.23 8,867.2K
16:11 1,585.25 1,585.33 1,585.25 1,585.33 828.9K
16:12 1,585.31 1,585.56 1,585.31 1,585.33 1,632.8K
16:13 1,585.60 1,586.02 1,585.60 1,585.77 3,163.9K
16:14 1,585.94 1,586.45 1,585.94 1,586.45 2,185.8K
16:15 1,586.59 1,586.59 1,586.12 1,586.43 3,156.0K
16:16 1,586.01 1,586.01 1,585.77 1,585.86 1,375.9K
16:17 1,585.94 1,586.65 1,585.94 1,586.37 4,704.4K
16:18 1,586.29 1,586.52 1,586.29 1,586.47 455.7K
16:19 1,586.27 1,586.27 1,585.90 1,585.97 538.1K
16:20 1,586.14 1,586.55 1,586.12 1,586.55 630.0K
16:21 1,586.55 1,587.14 1,586.55 1,587.14 1,374.5K
16:22 1,587.30 1,587.49 1,587.26 1,587.49 2,072.7K
16:23 1,587.66 1,587.66 1,587.50 1,587.56 825.2K
16:24 1,587.61 1,588.05 1,587.61 1,588.05 4,344.7K
16:25 1,588.09 1,588.09 1,587.69 1,587.69 447.7K
16:26 1,588.09 1,588.17 1,587.82 1,588.17 1,660.5K
16:27 1,588.28 1,588.63 1,588.28 1,588.63 5,131.9K
16:28 1,588.96 1,588.96 1,588.64 1,588.96 3,175.2K
16:29 1,588.78 1,588.96 1,588.78 1,588.96 5,075.0K
16:30 1,589.03 1,589.50 1,588.93 1,589.50 4,659.5K
16:31 1,589.69 1,589.74 1,589.47 1,589.47 4,349.9K
16:32 1,589.57 1,589.57 1,589.24 1,589.40 9,342.3K
16:33 1,589.11 1,589.11 1,588.93 1,588.93 1,029.8K
16:34 1,588.89 1,589.21 1,588.89 1,589.21 1,364.3K
16:35 1,589.13 1,589.13 1,588.83 1,588.83 661.6K
16:36 1,588.85 1,588.98 1,588.79 1,588.92 2,061.0K
16:37 1,589.05 1,589.10 1,588.87 1,588.87 567.2K
16:38 1,588.36 1,588.43 1,588.04 1,588.14 3,592.9K
16:39 1,587.96 1,588.03 1,587.86 1,587.86 408.2K
16:40 1,587.89 1,587.94 1,587.89 1,587.91 508.6K
16:41 1,587.56 1,587.81 1,587.56 1,587.62 1,435.7K
16:42 1,587.77 1,587.86 1,587.77 1,587.79 931.6K
16:43 1,587.59 1,587.59 1,587.31 1,587.41 620.2K
16:44 1,587.53 1,587.57 1,587.32 1,587.32 211.1K
16:45 1,587.74 1,587.92 1,587.74 1,587.80 402.9K
16:46 1,587.84 1,587.84 1,587.48 1,587.48 646.3K
16:47 1,587.52 1,587.75 1,587.52 1,587.75 673.4K
16:48 1,587.57 1,587.98 1,587.57 1,587.85 661.8K
16:49 1,587.53 1,587.86 1,587.53 1,587.73 507.1K
16:50 1,587.73 1,587.73 1,587.55 1,587.55 75.0K
16:51 1,587.53 1,588.11 1,587.43 1,588.11 1,108.8K
16:52 1,587.93 1,588.05 1,587.85 1,587.92 4,134.0K
16:53 1,587.66 1,587.82 1,587.64 1,587.64 461.0K
16:54 1,587.78 1,588.00 1,587.78 1,587.98 1,161.9K
16:55 1,587.92 1,588.20 1,587.92 1,588.20 820.3K
16:56 1,588.21 1,588.26 1,588.20 1,588.20 1,370.3K
16:57 1,588.14 1,588.43 1,588.14 1,588.39 1,098.0K
16:58 1,588.45 1,588.45 1,588.35 1,588.44 511.7K
16:59 1,588.27 1,588.39 1,588.18 1,588.24 310.9K
17:00 1,588.44 1,588.59 1,588.44 1,588.53 1,060.5K
17:01 1,588.57 1,589.05 1,588.57 1,589.05 874.0K
17:02 1,589.18 1,589.18 1,588.74 1,588.74 498.4K
17:03 1,588.85 1,588.85 1,588.59 1,588.59 1,382.1K
17:04 1,588.63 1,588.71 1,588.48 1,588.71 571.0K
17:05 1,588.73 1,588.79 1,588.72 1,588.72 1,026.9K
17:06 1,588.82 1,588.94 1,588.81 1,588.81 1,050.2K
17:07 1,588.81 1,589.12 1,588.81 1,588.99 1,291.6K
17:08 1,588.85 1,589.00 1,588.85 1,589.00 449.3K
17:09 1,588.78 1,588.78 1,588.52 1,588.75 792.5K
17:10 1,588.93 1,588.93 1,588.78 1,588.86 1,381.2K
17:11 1,588.62 1,589.02 1,588.62 1,589.02 843.5K
17:12 1,589.02 1,589.05 1,588.85 1,588.93 651.7K
17:13 1,588.91 1,589.77 1,588.91 1,589.77 5,161.8K
17:14 1,590.04 1,590.10 1,589.93 1,590.10 2,493.3K
17:15 1,590.16 1,590.40 1,590.08 1,590.40 2,776.7K
17:16 1,590.07 1,590.13 1,589.95 1,589.95 83.4K
17:17 1,589.99 1,590.06 1,589.82 1,589.90 454.6K
17:18 1,590.07 1,590.11 1,589.85 1,589.85 2,937.4K
17:19 1,589.46 1,589.60 1,589.14 1,589.26 2,101.7K
17:20 1,589.15 1,589.31 1,588.90 1,589.31 658.9K
17:21 1,589.10 1,589.24 1,588.94 1,589.24 288.9K
17:22 1,589.24 1,589.41 1,589.21 1,589.21 484.6K
17:23 1,589.35 1,589.39 1,588.94 1,588.94 2,376.0K
17:24 1,588.79 1,589.18 1,588.79 1,589.18 3,456.7K
17:25 1,589.12 1,589.12 1,589.03 1,589.11 1,140.2K
17:26 1,589.13 1,589.51 1,589.13 1,589.51 1,816.9K
17:27 1,589.54 1,589.54 1,589.25 1,589.25 2,214.2K
17:28 1,589.24 1,589.24 1,588.16 1,588.16 3,646.4K
17:29 1,588.22 1,588.32 1,588.19 1,588.28 251.7K
17:30 1,588.14 1,588.14 1,584.76 1,585.37 9,312.1K
17:31 1,585.38 1,585.38 1,585.14 1,585.19 2,842.0K
17:32 1,585.45 1,585.48 1,585.43 1,585.48 1,051.0K
17:33 1,585.39 1,585.83 1,585.39 1,585.83 446.5K
17:34 1,585.70 1,585.74 1,585.57 1,585.57 1,337.5K
17:35 1,585.79 1,585.79 1,585.52 1,585.55 284.0K
17:36 1,585.60 1,586.14 1,585.47 1,586.14 2,569.9K
17:37 1,586.14 1,586.24 1,586.06 1,586.24 1,815.0K
17:38 1,586.14 1,586.52 1,586.14 1,586.29 1,186.1K
17:39 1,586.36 1,586.36 1,585.88 1,585.95 404.2K
17:40 1,585.79 1,585.79 1,585.68 1,585.68 1,683.6K
17:41 1,585.90 1,586.00 1,585.84 1,585.96 682.5K
17:42 1,586.00 1,586.01 1,585.72 1,585.72 291.1K
17:43 1,585.83 1,585.83 1,585.31 1,585.31 430.5K
17:44 1,585.18 1,585.20 1,584.99 1,584.99 556.5K
17:45 1,584.65 1,584.96 1,584.65 1,584.96 2,246.1K
17:46 1,585.12 1,585.12 1,584.88 1,584.88 95.1K
17:47 1,584.88 1,584.96 1,584.76 1,584.76 120.8K
17:48 1,585.00 1,585.35 1,584.90 1,585.35 695.9K
17:49 1,585.53 1,585.53 1,585.46 1,585.46 187.8K
17:50 1,585.69 1,585.93 1,585.69 1,585.92 336.9K
17:51 1,585.85 1,586.23 1,585.82 1,586.23 2,609.1K
17:52 1,586.16 1,586.18 1,586.12 1,586.18 227.1K
17:53 1,586.18 1,586.43 1,586.18 1,586.43 201.0K
17:54 1,586.12 1,586.19 1,586.09 1,586.19 480.8K
17:55 1,586.18 1,586.32 1,586.18 1,586.32 976.9K
17:56 1,586.55 1,586.56 1,586.41 1,586.56 824.1K
17:57 1,586.55 1,586.55 1,586.25 1,586.25 920.1K
17:58 1,586.35 1,586.35 1,586.18 1,586.18 126.2K
17:59 1,586.24 1,586.24 1,586.09 1,586.09 728.9K
18:00 1,586.05 1,586.76 1,586.05 1,586.76 1,235.6K
18:01 1,586.78 1,586.85 1,586.76 1,586.85 357.6K
18:02 1,586.85 1,587.39 1,586.85 1,587.39 897.3K
18:03 1,587.72 1,587.72 1,587.49 1,587.49 295.3K
18:04 1,587.81 1,587.81 1,587.54 1,587.54 453.2K
18:05 1,587.33 1,587.72 1,587.33 1,587.72 419.9K
18:06 1,587.58 1,587.58 1,587.42 1,587.49 291.1K
18:07 1,587.45 1,587.53 1,587.38 1,587.53 130.7K
18:08 1,587.66 1,587.66 1,587.49 1,587.52 819.3K
18:09 1,587.20 1,587.21 1,587.14 1,587.21 213.1K
18:10 1,587.50 1,587.55 1,587.18 1,587.55 985.6K
18:11 1,587.57 1,587.82 1,587.39 1,587.82 322.0K
18:12 1,587.91 1,588.01 1,587.91 1,587.96 2,917.0K
18:13 1,587.96 1,587.96 1,587.75 1,587.75 1,036.4K
18:14 1,587.64 1,587.70 1,587.25 1,587.53 600.0K
18:15 1,587.27 1,587.27 1,586.60 1,586.60 8,245.7K
18:16 1,586.80 1,587.05 1,586.80 1,586.88 374.8K
18:17 1,586.96 1,587.10 1,586.96 1,587.10 355.8K
18:18 1,586.87 1,586.87 1,586.63 1,586.63 355.2K
18:19 1,586.67 1,586.67 1,586.23 1,586.30 1,741.9K
18:20 1,586.47 1,586.47 1,585.72 1,585.75 1,509.7K
18:21 1,586.03 1,586.46 1,586.03 1,586.46 3,756.7K
18:22 1,586.47 1,586.57 1,586.41 1,586.41 581.6K
18:23 1,586.61 1,586.75 1,586.60 1,586.75 955.8K
18:24 1,586.48 1,586.48 1,586.29 1,586.30 245.3K
18:25 1,586.39 1,586.39 1,586.05 1,586.29 1,600.5K
18:26 1,586.33 1,586.33 1,586.02 1,586.13 373.8K
18:27 1,586.28 1,586.39 1,586.28 1,586.39 99.6K
18:28 1,586.49 1,586.57 1,586.11 1,586.57 495.3K
18:29 1,586.48 1,586.54 1,586.28 1,586.54 271.3K
18:30 1,586.64 1,586.93 1,586.64 1,586.93 261.6K
18:31 1,586.84 1,586.85 1,586.59 1,586.85 534.8K
18:32 1,587.03 1,587.03 1,586.85 1,586.88 784.3K
18:33 1,586.96 1,586.98 1,586.88 1,586.88 162.5K
18:34 1,586.88 1,586.94 1,586.83 1,586.94 145.8K
18:35 1,586.86 1,586.86 1,586.72 1,586.82 1,587.9K
18:36 1,586.82 1,586.97 1,586.82 1,586.97 126.1K
18:37 1,587.02 1,587.02 1,585.97 1,586.05 564.0K
18:38 1,586.25 1,586.25 1,586.17 1,586.23 8,344.4K
18:39 1,586.17 1,586.17 1,586.09 1,586.09 1,280.7K
18:40 1,586.17 1,586.17 1,586.17 1,586.17 205.1K
18:51 1,587.86 1,587.86 1,587.86 1,587.86 7,041.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available