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 1,599.94 1,599.94 1,597.66 1,597.66 163.5K
09:51 1,597.72 1,597.72 1,596.56 1,596.77 610.4K
09:52 1,596.85 1,597.13 1,596.85 1,596.90 228.8K
09:53 1,597.05 1,597.05 1,596.57 1,596.57 1,083.7K
09:54 1,596.63 1,597.64 1,596.63 1,597.64 174.8K
09:55 1,597.67 1,597.67 1,595.51 1,595.93 799.8K
09:56 1,596.10 1,596.32 1,595.99 1,595.99 1,046.8K
09:57 1,596.30 1,596.30 1,596.17 1,596.19 391.1K
09:58 1,596.35 1,596.35 1,595.06 1,595.06 1,039.6K
09:59 1,595.07 1,595.17 1,594.83 1,594.83 895.6K
10:00 1,594.49 1,594.49 1,593.81 1,594.03 1,510.2K
10:01 1,594.13 1,594.59 1,594.13 1,594.47 767.0K
10:02 1,594.23 1,594.92 1,594.23 1,594.77 969.3K
10:03 1,595.28 1,595.28 1,594.59 1,594.62 1,925.5K
10:04 1,594.90 1,595.42 1,594.90 1,595.42 822.8K
10:05 1,594.48 1,594.48 1,594.06 1,594.06 598.6K
10:06 1,594.13 1,594.13 1,593.68 1,593.70 629.7K
10:07 1,593.87 1,594.10 1,593.87 1,594.01 458.4K
10:08 1,594.17 1,594.18 1,594.08 1,594.18 249.5K
10:09 1,594.26 1,594.54 1,594.13 1,594.13 239.0K
10:10 1,593.81 1,593.81 1,593.51 1,593.51 1,743.7K
10:11 1,593.22 1,593.22 1,592.46 1,592.46 2,162.0K
10:12 1,593.30 1,593.30 1,592.80 1,592.93 1,664.3K
10:13 1,592.97 1,593.01 1,592.85 1,593.01 772.1K
10:14 1,592.86 1,593.15 1,592.86 1,592.88 1,151.5K
10:15 1,592.73 1,593.22 1,592.73 1,593.22 1,164.5K
10:16 1,593.18 1,593.18 1,593.16 1,593.18 292.2K
10:17 1,592.74 1,592.74 1,590.62 1,590.62 9,729.9K
10:18 1,590.43 1,590.49 1,590.20 1,590.20 4,893.4K
10:19 1,590.13 1,590.13 1,589.90 1,589.90 2,964.8K
10:20 1,589.73 1,589.77 1,589.51 1,589.74 5,592.8K
10:21 1,589.51 1,589.51 1,589.42 1,589.43 428.2K
10:22 1,589.24 1,589.27 1,589.22 1,589.27 1,731.9K
10:23 1,589.66 1,589.84 1,589.66 1,589.84 978.1K
10:24 1,589.73 1,589.93 1,589.71 1,589.93 334.7K
10:25 1,590.00 1,590.00 1,589.67 1,589.94 1,679.5K
10:26 1,590.00 1,590.16 1,589.91 1,590.16 347.0K
10:27 1,590.35 1,590.35 1,590.19 1,590.19 217.8K
10:28 1,590.60 1,590.78 1,590.60 1,590.77 572.6K
10:29 1,590.91 1,590.94 1,590.69 1,590.69 281.5K
10:30 1,590.75 1,591.10 1,590.71 1,591.10 113.3K
10:31 1,590.84 1,591.00 1,590.84 1,591.00 481.2K
10:32 1,591.14 1,591.20 1,590.78 1,591.20 430.7K
10:33 1,591.25 1,591.52 1,591.23 1,591.23 2,328.4K
10:34 1,591.06 1,591.12 1,591.04 1,591.04 1,544.1K
10:35 1,591.10 1,591.10 1,590.96 1,590.96 523.9K
10:36 1,590.73 1,590.76 1,590.66 1,590.75 280.4K
10:37 1,590.64 1,590.83 1,590.59 1,590.59 1,123.8K
10:38 1,590.61 1,590.74 1,590.51 1,590.65 2,626.1K
10:39 1,590.76 1,590.86 1,590.58 1,590.58 1,505.5K
10:40 1,590.45 1,590.45 1,590.38 1,590.39 1,021.4K
10:41 1,590.43 1,590.74 1,590.43 1,590.60 1,952.2K
10:42 1,590.58 1,590.58 1,590.43 1,590.48 113.8K
10:43 1,590.50 1,590.50 1,589.73 1,589.73 1,693.9K
10:44 1,589.82 1,589.82 1,589.11 1,589.11 1,909.5K
10:45 1,589.21 1,589.36 1,588.83 1,588.83 4,367.2K
10:46 1,588.71 1,588.71 1,588.57 1,588.57 2,410.0K
10:47 1,587.93 1,587.93 1,587.49 1,587.49 5,106.6K
10:48 1,587.53 1,587.92 1,587.53 1,587.68 1,632.3K
10:49 1,587.63 1,588.01 1,587.63 1,588.01 2,927.6K
10:50 1,588.31 1,588.93 1,588.24 1,588.93 1,200.6K
10:51 1,588.76 1,588.99 1,588.76 1,588.82 745.1K
10:52 1,588.78 1,588.78 1,588.47 1,588.56 1,013.5K
10:53 1,589.05 1,589.05 1,588.51 1,588.51 6,788.0K
10:54 1,588.50 1,588.84 1,588.50 1,588.78 453.3K
10:55 1,588.42 1,588.42 1,588.17 1,588.19 845.9K
10:56 1,588.29 1,588.29 1,587.95 1,587.95 165.3K
10:57 1,588.36 1,589.33 1,588.36 1,589.33 1,904.0K
10:58 1,589.32 1,589.42 1,588.99 1,589.02 923.0K
10:59 1,588.86 1,588.89 1,588.62 1,588.62 1,227.2K
11:00 1,588.58 1,588.95 1,588.58 1,588.66 924.2K
11:01 1,588.29 1,588.83 1,588.29 1,588.83 915.1K
11:02 1,588.91 1,589.15 1,588.91 1,589.15 973.1K
11:03 1,589.45 1,589.53 1,589.06 1,589.06 2,879.2K
11:04 1,589.01 1,589.39 1,589.01 1,589.39 3,492.3K
11:05 1,589.29 1,589.52 1,589.15 1,589.52 3,837.2K
11:06 1,588.97 1,589.43 1,588.97 1,589.32 1,913.4K
11:07 1,589.11 1,589.11 1,588.69 1,588.69 2,649.4K
11:08 1,588.34 1,588.34 1,587.76 1,588.03 1,590.2K
11:09 1,588.00 1,588.08 1,587.40 1,587.40 718.7K
11:10 1,587.45 1,588.08 1,587.45 1,587.74 790.8K
11:11 1,587.70 1,587.70 1,587.27 1,587.41 835.7K
11:12 1,587.68 1,587.92 1,587.53 1,587.89 2,705.1K
11:13 1,588.00 1,588.32 1,587.99 1,587.99 1,308.1K
11:14 1,587.99 1,587.99 1,587.54 1,587.57 2,617.8K
11:15 1,587.23 1,587.50 1,587.22 1,587.50 1,418.4K
11:16 1,587.81 1,587.98 1,587.70 1,587.70 1,413.5K
11:17 1,587.69 1,587.69 1,587.55 1,587.55 1,306.3K
11:18 1,587.70 1,588.20 1,587.70 1,588.20 404.2K
11:19 1,588.11 1,588.23 1,588.11 1,588.14 239.8K
11:20 1,588.04 1,588.14 1,588.00 1,588.03 422.0K
11:21 1,587.54 1,587.92 1,587.54 1,587.61 365.3K
11:22 1,587.48 1,587.48 1,587.23 1,587.23 1,741.8K
11:23 1,587.37 1,587.63 1,587.29 1,587.63 363.4K
11:24 1,588.00 1,588.00 1,587.26 1,587.26 1,377.9K
11:25 1,587.40 1,587.40 1,586.62 1,586.62 3,483.1K
11:26 1,586.23 1,586.72 1,586.23 1,586.36 1,727.8K
11:27 1,586.22 1,586.62 1,586.22 1,586.43 893.0K
11:28 1,586.53 1,587.07 1,586.53 1,586.95 1,141.8K
11:29 1,586.74 1,586.94 1,586.71 1,586.94 123.3K
11:30 1,586.82 1,586.82 1,586.43 1,586.63 816.3K
11:31 1,586.41 1,586.71 1,586.41 1,586.71 498.3K
11:32 1,586.88 1,587.06 1,586.80 1,586.82 303.9K
11:33 1,586.79 1,586.81 1,586.71 1,586.71 2,421.2K
11:34 1,586.65 1,586.72 1,586.49 1,586.49 384.7K
11:35 1,586.54 1,586.77 1,586.34 1,586.34 1,200.4K
11:36 1,586.57 1,586.57 1,585.88 1,585.88 340.4K
11:37 1,585.84 1,585.84 1,585.09 1,585.09 6,213.6K
11:38 1,584.72 1,585.07 1,584.55 1,584.55 2,976.2K
11:39 1,584.68 1,584.70 1,584.68 1,584.70 691.7K
11:40 1,584.70 1,584.80 1,584.55 1,584.80 1,347.2K
11:41 1,584.81 1,584.82 1,584.74 1,584.80 525.1K
11:42 1,584.96 1,585.06 1,584.88 1,584.88 1,999.7K
11:43 1,585.05 1,585.24 1,585.05 1,585.24 593.2K
11:44 1,585.39 1,585.42 1,585.37 1,585.41 585.7K
11:45 1,585.59 1,585.90 1,585.59 1,585.78 3,919.1K
11:46 1,586.03 1,586.46 1,586.03 1,586.46 2,730.1K
11:47 1,586.45 1,586.57 1,586.45 1,586.49 752.0K
11:48 1,586.61 1,586.89 1,586.61 1,586.89 1,005.2K
11:49 1,586.86 1,586.86 1,586.66 1,586.82 327.5K
11:50 1,586.78 1,586.78 1,586.28 1,586.36 525.4K
11:51 1,586.49 1,586.49 1,586.01 1,586.01 646.8K
11:52 1,586.08 1,586.08 1,585.83 1,585.93 789.4K
11:53 1,585.83 1,585.83 1,585.56 1,585.56 2,831.8K
11:54 1,585.38 1,585.38 1,585.06 1,585.07 3,545.2K
11:55 1,585.03 1,585.25 1,585.03 1,585.04 973.2K
11:56 1,584.89 1,585.41 1,584.89 1,585.41 1,076.6K
11:57 1,585.32 1,586.01 1,585.32 1,586.01 736.1K
11:58 1,586.09 1,586.09 1,585.69 1,585.90 409.2K
11:59 1,585.64 1,585.64 1,585.15 1,585.24 886.1K
12:00 1,585.23 1,585.23 1,585.11 1,585.11 916.0K
12:01 1,584.96 1,586.03 1,584.96 1,586.03 3,961.1K
12:02 1,586.14 1,586.56 1,586.14 1,586.36 680.1K
12:03 1,586.45 1,586.61 1,586.38 1,586.61 1,523.4K
12:04 1,586.53 1,586.63 1,586.53 1,586.63 1,078.9K
12:05 1,586.88 1,586.88 1,586.64 1,586.64 247.4K
12:06 1,586.71 1,586.71 1,586.55 1,586.55 1,125.5K
12:07 1,586.59 1,586.59 1,586.42 1,586.59 493.6K
12:08 1,586.69 1,586.69 1,586.52 1,586.52 617.9K
12:09 1,586.42 1,587.42 1,586.42 1,587.42 1,958.9K
12:10 1,587.37 1,587.37 1,587.18 1,587.34 528.8K
12:11 1,587.50 1,587.50 1,587.22 1,587.22 1,637.6K
12:12 1,587.16 1,587.47 1,587.16 1,587.39 1,516.7K
12:13 1,587.16 1,587.33 1,587.05 1,587.33 318.7K
12:14 1,587.13 1,587.23 1,587.08 1,587.16 1,480.9K
12:15 1,587.08 1,589.27 1,587.02 1,589.27 3,784.3K
12:16 1,589.12 1,589.36 1,589.12 1,589.36 547.6K
12:17 1,589.43 1,590.42 1,589.43 1,590.42 3,007.9K
12:18 1,590.51 1,591.19 1,590.51 1,591.19 1,371.9K
12:19 1,590.55 1,590.68 1,590.53 1,590.53 522.8K
12:20 1,590.08 1,590.08 1,589.49 1,589.56 1,190.2K
12:21 1,589.50 1,589.50 1,589.44 1,589.48 866.3K
12:22 1,589.49 1,589.59 1,589.42 1,589.58 454.1K
12:23 1,589.36 1,589.36 1,589.07 1,589.07 646.5K
12:24 1,589.07 1,589.32 1,589.07 1,589.32 190.6K
12:25 1,589.33 1,589.33 1,589.26 1,589.33 454.9K
12:26 1,589.33 1,589.33 1,588.90 1,588.90 5,013.0K
12:27 1,589.19 1,589.20 1,588.72 1,588.72 4,323.9K
12:28 1,588.76 1,589.22 1,588.76 1,589.12 2,384.3K
12:29 1,588.97 1,588.97 1,588.88 1,588.88 479.2K
12:30 1,588.91 1,588.97 1,588.91 1,588.97 402.1K
12:31 1,588.99 1,589.48 1,588.99 1,589.48 1,158.9K
12:32 1,589.48 1,589.62 1,589.48 1,589.62 1,092.6K
12:33 1,589.46 1,589.46 1,589.26 1,589.30 938.8K
12:34 1,589.21 1,589.21 1,588.98 1,589.07 1,726.4K
12:35 1,588.86 1,588.86 1,588.86 1,588.86 87.8K
12:36 1,589.20 1,589.49 1,589.20 1,589.49 1,232.5K
12:37 1,589.49 1,589.62 1,589.43 1,589.62 2,224.7K
12:38 1,589.51 1,589.75 1,589.47 1,589.75 606.7K
12:39 1,589.91 1,589.99 1,589.66 1,589.99 907.3K
12:40 1,590.21 1,590.29 1,590.04 1,590.04 1,152.4K
12:41 1,590.14 1,590.93 1,590.14 1,590.93 3,765.0K
12:42 1,591.07 1,591.08 1,590.96 1,590.96 1,110.2K
12:43 1,590.99 1,592.47 1,590.99 1,592.47 1,677.3K
12:44 1,592.80 1,593.16 1,592.60 1,593.16 3,609.1K
12:45 1,594.32 1,595.77 1,594.32 1,595.77 10,129.9K
12:46 1,595.75 1,595.82 1,595.07 1,595.07 5,397.9K
12:47 1,594.94 1,595.06 1,594.94 1,595.06 2,424.7K
12:48 1,595.44 1,596.56 1,595.30 1,596.56 6,736.1K
12:49 1,596.59 1,596.59 1,596.41 1,596.41 2,362.4K
12:50 1,596.10 1,596.10 1,595.75 1,595.75 2,027.4K
12:51 1,595.58 1,596.42 1,595.58 1,596.18 5,715.4K
12:52 1,596.51 1,596.64 1,596.44 1,596.44 847.9K
12:53 1,596.36 1,596.41 1,596.30 1,596.30 878.6K
12:54 1,596.36 1,596.66 1,596.36 1,596.66 1,076.2K
12:55 1,596.40 1,596.71 1,596.40 1,596.71 838.7K
12:56 1,597.00 1,597.27 1,597.00 1,597.27 1,092.6K
12:57 1,597.28 1,597.48 1,597.28 1,597.48 762.0K
12:58 1,597.43 1,597.72 1,597.43 1,597.64 1,288.2K
12:59 1,597.99 1,598.43 1,597.98 1,598.43 3,341.6K
13:00 1,598.19 1,598.19 1,598.03 1,598.03 1,938.1K
13:01 1,597.92 1,598.05 1,597.82 1,597.82 715.2K
13:02 1,597.57 1,597.57 1,597.16 1,597.16 1,541.2K
13:03 1,597.25 1,597.25 1,596.25 1,596.34 2,326.4K
13:04 1,596.73 1,596.73 1,596.41 1,596.67 824.8K
13:05 1,596.73 1,596.77 1,596.64 1,596.64 1,333.8K
13:06 1,596.51 1,596.66 1,596.32 1,596.32 1,221.2K
13:07 1,596.61 1,596.69 1,596.59 1,596.69 143.1K
13:08 1,596.31 1,596.31 1,596.15 1,596.21 8,818.8K
13:09 1,596.46 1,596.57 1,596.31 1,596.46 1,054.6K
13:10 1,596.73 1,596.82 1,596.64 1,596.64 343.6K
13:11 1,596.77 1,596.86 1,596.65 1,596.86 1,026.8K
13:12 1,596.90 1,597.92 1,596.90 1,597.89 1,143.3K
13:13 1,597.77 1,599.88 1,597.77 1,599.88 3,237.2K
13:14 1,599.18 1,599.50 1,599.18 1,599.50 2,112.4K
13:15 1,599.49 1,599.68 1,599.32 1,599.32 862.0K
13:16 1,599.18 1,599.32 1,598.86 1,598.86 342.9K
13:17 1,598.78 1,598.78 1,598.53 1,598.53 798.6K
13:18 1,598.33 1,598.33 1,597.87 1,597.87 680.8K
13:19 1,597.81 1,597.91 1,597.69 1,597.69 634.7K
13:20 1,597.53 1,597.81 1,597.53 1,597.81 3,011.4K
13:21 1,598.04 1,598.05 1,597.97 1,598.05 1,839.3K
13:22 1,598.28 1,598.30 1,598.06 1,598.06 8,498.0K
13:23 1,598.50 1,598.65 1,598.25 1,598.65 555.2K
13:24 1,598.48 1,599.01 1,598.48 1,599.01 1,517.1K
13:25 1,599.22 1,599.31 1,599.08 1,599.08 1,546.6K
13:26 1,599.13 1,599.16 1,598.80 1,598.80 182.2K
13:27 1,598.80 1,598.80 1,598.48 1,598.69 321.7K
13:28 1,598.33 1,598.33 1,597.91 1,597.91 1,609.4K
13:29 1,598.04 1,598.04 1,597.74 1,597.88 1,293.2K
13:30 1,597.97 1,598.14 1,597.90 1,597.90 207.8K
13:31 1,597.92 1,597.92 1,597.59 1,597.69 304.0K
13:32 1,597.51 1,597.57 1,596.96 1,597.00 1,323.8K
13:33 1,596.90 1,597.00 1,596.87 1,596.90 447.3K
13:34 1,596.95 1,596.95 1,596.83 1,596.83 229.7K
13:35 1,596.84 1,597.05 1,596.84 1,597.05 610.4K
13:36 1,597.22 1,597.31 1,597.22 1,597.25 490.4K
13:37 1,597.21 1,597.43 1,597.16 1,597.16 751.1K
13:38 1,597.24 1,597.45 1,597.21 1,597.32 4,177.0K
13:39 1,597.30 1,597.58 1,597.30 1,597.54 1,324.3K
13:40 1,597.53 1,597.61 1,597.41 1,597.45 1,953.2K
13:41 1,597.55 1,597.55 1,597.37 1,597.37 136.0K
13:42 1,597.36 1,597.63 1,597.36 1,597.61 327.5K
13:43 1,597.64 1,597.64 1,597.02 1,597.02 1,124.4K
13:44 1,597.19 1,597.20 1,597.02 1,597.02 285.5K
13:45 1,596.91 1,596.91 1,596.71 1,596.71 4,669.5K
13:46 1,596.97 1,596.97 1,596.79 1,596.83 702.8K
13:47 1,596.85 1,596.95 1,596.62 1,596.62 1,930.1K
13:48 1,596.67 1,596.67 1,596.38 1,596.38 4,240.3K
13:49 1,596.36 1,596.36 1,596.11 1,596.11 1,745.6K
13:50 1,596.07 1,596.21 1,596.07 1,596.12 2,547.8K
13:51 1,596.21 1,596.48 1,596.21 1,596.23 1,518.9K
13:52 1,596.46 1,596.46 1,596.37 1,596.39 452.5K
13:53 1,596.15 1,596.19 1,596.03 1,596.12 170.3K
13:54 1,595.93 1,595.93 1,595.78 1,595.85 1,564.6K
13:55 1,595.84 1,596.00 1,595.53 1,595.53 4,682.6K
13:56 1,595.86 1,596.17 1,595.86 1,596.17 4,733.7K
13:57 1,596.33 1,596.58 1,596.33 1,596.43 367.3K
13:58 1,596.62 1,596.62 1,596.40 1,596.40 332.5K
13:59 1,595.97 1,596.16 1,595.97 1,596.16 1,656.4K
14:00 1,596.15 1,596.37 1,596.15 1,596.37 807.1K
14:01 1,596.51 1,596.52 1,596.34 1,596.52 876.1K
14:02 1,596.53 1,596.53 1,596.22 1,596.23 249.3K
14:03 1,596.27 1,596.45 1,596.27 1,596.45 284.1K
14:04 1,596.45 1,596.45 1,596.05 1,596.12 406.3K
14:05 1,596.14 1,596.14 1,595.98 1,595.98 193.8K
14:06 1,595.91 1,595.95 1,595.91 1,595.95 773.9K
14:07 1,595.95 1,595.95 1,595.72 1,595.72 1,138.4K
14:08 1,595.62 1,595.62 1,595.11 1,595.15 2,807.6K
14:09 1,595.23 1,595.25 1,595.21 1,595.21 693.3K
14:10 1,595.21 1,595.32 1,595.21 1,595.28 145.1K
14:11 1,595.31 1,595.31 1,594.93 1,595.20 69.3K
14:12 1,595.20 1,595.27 1,595.15 1,595.27 720.5K
14:13 1,595.28 1,595.36 1,595.20 1,595.20 376.9K
14:14 1,594.98 1,595.09 1,594.48 1,594.48 1,135.9K
14:15 1,593.75 1,593.78 1,593.60 1,593.78 2,795.1K
14:16 1,593.65 1,593.65 1,593.30 1,593.30 1,685.6K
14:17 1,593.26 1,593.26 1,592.98 1,592.98 315.4K
14:18 1,592.93 1,593.08 1,592.93 1,593.08 269.4K
14:19 1,593.02 1,593.02 1,592.80 1,592.95 302.0K
14:20 1,592.98 1,593.49 1,592.98 1,593.49 667.9K
14:21 1,593.53 1,593.53 1,593.23 1,593.23 350.2K
14:22 1,593.41 1,593.57 1,593.41 1,593.57 77.5K
14:23 1,593.22 1,593.30 1,593.22 1,593.23 999.3K
14:24 1,593.38 1,593.44 1,593.27 1,593.44 434.4K
14:25 1,593.43 1,594.17 1,593.38 1,594.07 850.8K
14:26 1,593.55 1,593.55 1,593.28 1,593.30 1,771.2K
14:27 1,593.18 1,593.18 1,592.75 1,592.75 3,168.8K
14:28 1,592.75 1,592.87 1,592.55 1,592.84 191.6K
14:29 1,592.73 1,592.82 1,592.56 1,592.57 362.2K
14:30 1,592.57 1,592.57 1,591.65 1,591.65 3,778.1K
14:31 1,591.74 1,592.14 1,591.57 1,591.74 3,823.1K
14:32 1,591.51 1,591.51 1,591.24 1,591.24 952.3K
14:33 1,591.15 1,591.15 1,590.83 1,590.93 734.2K
14:34 1,591.15 1,591.75 1,591.15 1,591.75 690.2K
14:35 1,591.83 1,592.00 1,591.79 1,591.83 436.6K
14:36 1,591.79 1,592.32 1,591.79 1,592.32 121.6K
14:37 1,592.13 1,592.31 1,591.69 1,591.69 357.4K
14:38 1,591.64 1,591.89 1,591.64 1,591.89 431.5K
14:39 1,592.06 1,592.06 1,591.01 1,591.25 10,147.2K
14:40 1,591.26 1,591.26 1,590.65 1,590.65 1,269.7K
14:41 1,590.59 1,590.59 1,590.35 1,590.53 623.7K
14:42 1,590.47 1,590.62 1,590.44 1,590.62 1,641.8K
14:43 1,590.66 1,590.79 1,590.66 1,590.73 1,359.2K
14:44 1,590.53 1,590.58 1,590.51 1,590.58 759.9K
14:45 1,590.63 1,590.63 1,589.72 1,589.90 1,678.4K
14:46 1,589.84 1,589.84 1,589.70 1,589.81 347.4K
14:47 1,589.97 1,590.23 1,589.92 1,590.05 210.8K
14:48 1,590.11 1,590.15 1,589.93 1,590.15 98.7K
14:49 1,590.19 1,590.19 1,590.12 1,590.12 433.3K
14:50 1,590.26 1,590.75 1,590.26 1,590.69 740.7K
14:51 1,590.65 1,590.74 1,590.60 1,590.60 58.1K
14:52 1,590.56 1,590.67 1,590.56 1,590.63 446.0K
14:53 1,590.57 1,590.67 1,590.57 1,590.67 191.7K
14:54 1,590.95 1,591.14 1,590.89 1,591.14 182.3K
14:55 1,591.12 1,591.60 1,591.10 1,591.60 91.2K
14:56 1,591.67 1,591.67 1,591.60 1,591.62 223.4K
14:57 1,591.63 1,591.63 1,591.39 1,591.52 126.8K
14:58 1,591.48 1,591.77 1,591.48 1,591.77 114.1K
14:59 1,591.77 1,591.77 1,591.68 1,591.71 549.9K
15:00 1,591.71 1,591.73 1,591.63 1,591.68 248.4K
15:01 1,591.53 1,591.53 1,591.34 1,591.38 406.8K
15:02 1,591.18 1,591.36 1,591.18 1,591.36 544.9K
15:03 1,591.38 1,591.80 1,591.38 1,591.80 326.3K
15:04 1,591.82 1,591.82 1,591.53 1,591.59 568.2K
15:05 1,591.71 1,591.92 1,591.71 1,591.82 90.1K
15:06 1,591.88 1,591.92 1,591.88 1,591.92 254.3K
15:07 1,592.00 1,592.00 1,591.58 1,591.71 1,512.0K
15:08 1,591.62 1,591.62 1,591.31 1,591.31 452.6K
15:09 1,591.33 1,591.33 1,591.02 1,591.02 248.4K
15:10 1,590.94 1,591.06 1,590.75 1,590.75 144.9K
15:11 1,590.65 1,590.82 1,590.43 1,590.43 613.9K
15:12 1,590.37 1,590.37 1,590.31 1,590.31 622.2K
15:13 1,590.20 1,590.37 1,590.20 1,590.37 70.4K
15:14 1,590.39 1,590.39 1,590.18 1,590.18 180.8K
15:15 1,590.25 1,590.38 1,590.13 1,590.34 1,589.0K
15:16 1,590.55 1,590.63 1,590.55 1,590.63 504.5K
15:17 1,590.54 1,590.75 1,590.54 1,590.75 760.2K
15:18 1,590.86 1,590.89 1,590.82 1,590.83 285.6K
15:19 1,590.83 1,590.90 1,590.83 1,590.90 268.8K
15:20 1,590.98 1,591.04 1,590.94 1,591.04 325.6K
15:21 1,591.11 1,591.11 1,591.07 1,591.07 184.8K
15:22 1,591.00 1,591.00 1,590.73 1,590.78 740.4K
15:23 1,590.82 1,590.82 1,589.94 1,590.00 9,008.1K
15:24 1,589.89 1,589.89 1,589.47 1,589.47 660.4K
15:25 1,589.64 1,589.71 1,589.63 1,589.71 1,035.8K
15:26 1,589.68 1,589.68 1,589.50 1,589.50 561.0K
15:27 1,589.43 1,589.43 1,589.28 1,589.28 564.6K
15:28 1,589.42 1,589.60 1,589.42 1,589.60 859.0K
15:29 1,589.53 1,589.85 1,589.53 1,589.85 2,329.9K
15:30 1,589.43 1,589.74 1,589.43 1,589.57 573.4K
15:31 1,589.66 1,589.66 1,589.53 1,589.53 460.3K
15:32 1,589.71 1,590.00 1,589.71 1,589.98 241.4K
15:33 1,589.91 1,589.98 1,589.76 1,589.76 1,046.7K
15:34 1,589.78 1,589.78 1,589.50 1,589.50 4,552.6K
15:35 1,589.51 1,589.56 1,589.51 1,589.54 637.5K
15:36 1,589.63 1,589.81 1,589.63 1,589.77 220.6K
15:37 1,589.79 1,589.87 1,589.75 1,589.86 192.2K
15:38 1,589.85 1,590.08 1,589.72 1,590.08 489.7K
15:39 1,589.98 1,589.98 1,589.66 1,589.74 354.6K
15:40 1,589.80 1,589.80 1,589.45 1,589.52 1,045.4K
15:41 1,589.62 1,589.97 1,589.58 1,589.83 605.2K
15:42 1,589.97 1,590.06 1,589.97 1,590.06 1,122.4K
15:43 1,590.21 1,590.21 1,590.01 1,590.08 732.7K
15:44 1,590.10 1,590.23 1,590.10 1,590.23 904.6K
15:45 1,590.22 1,590.22 1,589.85 1,589.85 3,730.9K
15:46 1,590.07 1,590.07 1,589.95 1,589.95 882.8K
15:47 1,590.03 1,590.03 1,589.70 1,589.70 663.7K
15:48 1,589.78 1,590.05 1,589.78 1,590.05 590.8K
15:49 1,590.37 1,590.51 1,590.29 1,590.51 153.1K
15:50 1,590.65 1,590.79 1,590.65 1,590.72 353.3K
15:51 1,590.77 1,590.82 1,590.69 1,590.82 198.2K
15:52 1,590.66 1,590.66 1,590.58 1,590.66 522.2K
15:53 1,590.82 1,590.82 1,590.71 1,590.74 337.2K
15:54 1,590.74 1,590.92 1,590.74 1,590.92 173.7K
15:55 1,590.82 1,591.26 1,590.82 1,591.14 2,148.6K
15:56 1,591.79 1,592.52 1,591.79 1,592.52 2,557.9K
15:57 1,592.54 1,592.65 1,592.54 1,592.62 207.5K
15:58 1,592.48 1,592.48 1,592.36 1,592.36 1,090.7K
15:59 1,592.20 1,592.23 1,591.99 1,591.99 171.2K
16:00 1,591.92 1,591.92 1,591.85 1,591.88 432.7K
16:01 1,591.69 1,591.69 1,591.55 1,591.67 221.3K
16:02 1,591.65 1,591.89 1,591.65 1,591.81 838.3K
16:03 1,591.97 1,592.17 1,591.97 1,592.17 81.7K
16:04 1,591.87 1,592.22 1,591.87 1,592.15 1,198.6K
16:05 1,592.21 1,592.59 1,592.21 1,592.59 2,440.7K
16:06 1,593.27 1,593.50 1,593.27 1,593.35 1,798.1K
16:07 1,593.13 1,593.28 1,593.13 1,593.28 937.7K
16:08 1,593.32 1,593.44 1,593.32 1,593.44 543.8K
16:09 1,593.42 1,593.42 1,593.11 1,593.34 169.5K
16:10 1,593.28 1,593.94 1,593.28 1,593.94 2,415.1K
16:11 1,594.11 1,594.11 1,593.94 1,593.94 288.6K
16:12 1,594.07 1,594.07 1,593.34 1,593.34 2,584.4K
16:13 1,593.29 1,593.47 1,593.29 1,593.47 473.0K
16:14 1,593.51 1,593.51 1,593.07 1,593.07 322.0K
16:15 1,593.16 1,593.16 1,592.91 1,592.91 512.0K
16:16 1,593.35 1,593.49 1,593.34 1,593.34 343.9K
16:17 1,593.54 1,593.54 1,593.16 1,593.20 73.5K
16:18 1,593.11 1,593.18 1,593.11 1,593.12 148.6K
16:19 1,593.12 1,593.38 1,593.12 1,593.38 261.8K
16:20 1,593.41 1,593.47 1,593.31 1,593.47 1,365.2K
16:21 1,593.63 1,593.63 1,593.27 1,593.27 160.5K
16:22 1,593.50 1,593.63 1,593.50 1,593.54 872.0K
16:23 1,593.31 1,593.31 1,593.10 1,593.10 245.7K
16:24 1,593.00 1,593.12 1,592.84 1,592.84 118.9K
16:25 1,592.53 1,592.65 1,592.40 1,592.44 375.3K
16:26 1,592.49 1,592.55 1,592.47 1,592.47 220.7K
16:27 1,592.35 1,592.63 1,592.35 1,592.63 166.2K
16:28 1,592.75 1,592.75 1,592.65 1,592.71 531.5K
16:29 1,592.57 1,592.84 1,592.57 1,592.78 912.4K
16:30 1,592.58 1,592.98 1,592.58 1,592.98 718.6K
16:31 1,592.88 1,593.14 1,592.88 1,592.98 312.9K
16:32 1,592.80 1,592.80 1,592.49 1,592.49 264.8K
16:33 1,592.42 1,592.62 1,592.42 1,592.62 127.9K
16:34 1,592.78 1,592.78 1,592.50 1,592.50 308.1K
16:35 1,592.36 1,592.62 1,592.36 1,592.62 74.8K
16:36 1,592.69 1,592.98 1,592.69 1,592.98 490.9K
16:37 1,592.77 1,592.89 1,592.77 1,592.85 165.6K
16:38 1,592.81 1,592.87 1,592.68 1,592.68 528.9K
16:39 1,592.64 1,592.64 1,592.41 1,592.41 117.8K
16:40 1,592.45 1,593.07 1,592.45 1,592.96 1,391.6K
16:41 1,593.04 1,593.04 1,592.85 1,592.85 526.6K
16:42 1,592.87 1,592.98 1,592.87 1,592.91 69.2K
16:43 1,592.96 1,593.33 1,592.84 1,593.33 1,918.3K
16:44 1,593.31 1,593.31 1,593.16 1,593.25 1,547.0K
16:45 1,593.24 1,593.46 1,593.19 1,593.46 486.4K
16:46 1,593.46 1,593.46 1,593.44 1,593.44 135.1K
16:47 1,593.43 1,593.43 1,593.04 1,593.04 1,841.5K
16:48 1,593.08 1,593.08 1,593.08 1,593.08 181.3K
16:49 1,592.97 1,593.01 1,592.89 1,593.01 342.4K
16:50 1,592.81 1,592.83 1,592.79 1,592.79 272.9K
16:51 1,592.80 1,592.80 1,592.71 1,592.71 154.6K
16:52 1,592.63 1,592.88 1,592.63 1,592.85 300.7K
16:53 1,592.98 1,592.98 1,592.73 1,592.73 341.3K
16:54 1,592.77 1,592.77 1,592.08 1,592.08 619.2K
16:55 1,591.89 1,591.89 1,591.52 1,591.52 725.0K
16:56 1,591.54 1,591.76 1,591.37 1,591.76 464.0K
16:57 1,591.76 1,591.77 1,591.63 1,591.63 81.5K
16:58 1,591.51 1,592.06 1,591.51 1,592.06 136.6K
16:59 1,591.90 1,591.98 1,591.86 1,591.86 1,380.1K
17:00 1,591.86 1,591.90 1,591.73 1,591.85 648.6K
17:01 1,591.88 1,591.88 1,591.34 1,591.34 553.6K
17:02 1,591.21 1,591.56 1,591.21 1,591.56 2,543.9K
17:03 1,591.74 1,591.82 1,591.61 1,591.61 208.1K
17:04 1,591.62 1,591.62 1,591.44 1,591.44 168.4K
17:05 1,591.06 1,591.17 1,590.90 1,591.17 1,254.0K
17:06 1,591.08 1,591.18 1,591.08 1,591.08 627.7K
17:07 1,591.20 1,591.21 1,590.81 1,590.94 1,045.4K
17:08 1,590.88 1,590.88 1,590.69 1,590.73 676.8K
17:09 1,590.73 1,591.15 1,590.73 1,590.95 1,569.4K
17:10 1,591.01 1,591.01 1,590.74 1,590.74 244.2K
17:11 1,591.02 1,591.06 1,590.88 1,590.88 1,758.0K
17:12 1,590.92 1,590.92 1,590.71 1,590.71 156.1K
17:13 1,590.49 1,590.55 1,590.49 1,590.54 727.6K
17:14 1,590.54 1,590.58 1,590.38 1,590.38 371.8K
17:15 1,590.14 1,590.14 1,588.50 1,588.50 6,199.0K
17:16 1,588.14 1,588.50 1,588.14 1,588.50 2,099.7K
17:17 1,588.58 1,588.72 1,588.52 1,588.72 1,584.4K
17:18 1,588.69 1,588.69 1,588.55 1,588.63 1,149.7K
17:19 1,588.78 1,589.40 1,588.78 1,589.40 1,269.8K
17:20 1,589.45 1,589.93 1,589.45 1,589.93 1,171.8K
17:21 1,589.87 1,590.05 1,589.87 1,590.05 2,405.6K
17:22 1,590.14 1,590.14 1,589.62 1,589.62 1,330.8K
17:23 1,589.56 1,589.61 1,589.54 1,589.57 209.3K
17:24 1,589.76 1,589.76 1,589.53 1,589.60 2,485.7K
17:25 1,589.42 1,589.42 1,589.01 1,589.01 2,714.3K
17:26 1,589.05 1,589.16 1,588.95 1,589.16 113.5K
17:27 1,589.33 1,589.52 1,589.33 1,589.52 707.5K
17:28 1,589.52 1,589.87 1,589.52 1,589.70 1,722.5K
17:29 1,589.72 1,589.88 1,589.72 1,589.88 82.3K
17:30 1,590.18 1,590.18 1,589.98 1,589.98 614.8K
17:31 1,589.85 1,589.85 1,589.73 1,589.77 747.1K
17:32 1,589.81 1,590.16 1,589.81 1,590.12 579.5K
17:33 1,590.12 1,590.24 1,590.12 1,590.19 318.3K
17:34 1,590.25 1,590.78 1,590.25 1,590.78 325.6K
17:35 1,590.85 1,590.91 1,590.84 1,590.87 418.7K
17:36 1,590.95 1,592.51 1,590.95 1,592.51 2,013.0K
17:37 1,592.37 1,592.37 1,592.21 1,592.29 717.1K
17:38 1,592.16 1,592.28 1,592.01 1,592.01 1,652.7K
17:39 1,592.03 1,592.18 1,592.02 1,592.18 275.6K
17:40 1,591.73 1,592.15 1,591.73 1,592.15 472.8K
17:41 1,592.15 1,592.37 1,592.07 1,592.37 288.4K
17:42 1,592.24 1,592.24 1,592.11 1,592.11 431.0K
17:43 1,592.08 1,592.08 1,591.71 1,591.88 95.3K
17:44 1,591.86 1,592.00 1,591.86 1,592.00 148.5K
17:45 1,591.89 1,591.89 1,591.48 1,591.53 3,649.2K
17:46 1,591.51 1,591.78 1,591.47 1,591.69 820.0K
17:47 1,591.49 1,591.97 1,591.49 1,591.97 738.7K
17:48 1,592.07 1,592.07 1,591.86 1,591.86 517.8K
17:49 1,591.89 1,592.14 1,591.89 1,592.10 2,135.0K
17:50 1,592.18 1,592.23 1,592.00 1,592.00 480.7K
17:51 1,592.00 1,592.20 1,592.00 1,592.20 588.9K
17:52 1,592.24 1,592.37 1,592.13 1,592.37 616.8K
17:53 1,592.45 1,594.06 1,592.45 1,594.06 4,423.9K
17:54 1,593.98 1,593.98 1,593.74 1,593.85 148.3K
17:55 1,593.89 1,593.93 1,593.85 1,593.85 1,977.2K
17:56 1,593.68 1,593.88 1,593.66 1,593.86 512.8K
17:57 1,594.06 1,594.48 1,594.06 1,594.48 721.5K
17:58 1,594.97 1,595.52 1,594.97 1,595.52 3,896.0K
17:59 1,595.61 1,596.21 1,595.61 1,596.01 6,069.2K
18:00 1,596.34 1,597.54 1,596.34 1,597.54 2,465.1K
18:01 1,597.31 1,597.31 1,597.08 1,597.08 752.4K
18:02 1,596.53 1,596.57 1,596.17 1,596.29 2,308.8K
18:03 1,596.29 1,596.39 1,596.26 1,596.26 384.1K
18:04 1,596.50 1,596.92 1,596.50 1,596.92 859.1K
18:05 1,595.99 1,595.99 1,595.87 1,595.89 1,020.7K
18:06 1,595.76 1,596.11 1,595.76 1,596.02 505.9K
18:07 1,595.91 1,595.97 1,595.88 1,595.92 442.0K
18:08 1,596.10 1,596.10 1,595.60 1,595.60 1,027.4K
18:09 1,595.22 1,595.22 1,594.92 1,595.04 2,526.5K
18:10 1,595.00 1,595.17 1,595.00 1,595.15 2,579.9K
18:11 1,595.37 1,595.49 1,595.20 1,595.49 566.6K
18:12 1,595.52 1,595.52 1,595.21 1,595.21 1,123.2K
18:13 1,595.03 1,595.12 1,595.03 1,595.03 1,656.8K
18:14 1,594.91 1,594.91 1,594.55 1,594.55 246.5K
18:15 1,593.78 1,593.90 1,593.78 1,593.87 3,020.3K
18:16 1,593.70 1,594.22 1,593.70 1,594.22 1,056.0K
18:17 1,593.87 1,594.69 1,593.87 1,594.30 649.9K
18:18 1,594.38 1,595.10 1,594.38 1,595.10 3,152.3K
18:19 1,594.94 1,595.39 1,594.94 1,595.13 520.9K
18:20 1,595.17 1,595.89 1,595.17 1,595.89 2,678.0K
18:21 1,595.90 1,595.90 1,595.47 1,595.54 2,165.2K
18:22 1,595.79 1,595.93 1,595.79 1,595.91 514.7K
18:23 1,596.05 1,596.05 1,595.56 1,595.79 873.9K
18:24 1,596.05 1,596.09 1,595.85 1,596.09 510.5K
18:25 1,596.09 1,596.11 1,596.09 1,596.11 87.9K
18:26 1,596.12 1,596.12 1,596.03 1,596.03 302.9K
18:27 1,595.86 1,596.04 1,595.86 1,595.92 520.6K
18:28 1,595.72 1,596.05 1,595.72 1,596.05 769.3K
18:29 1,596.07 1,596.19 1,595.99 1,596.19 100.5K
18:30 1,596.27 1,596.54 1,596.26 1,596.54 1,636.0K
18:31 1,596.59 1,597.14 1,596.59 1,597.09 2,042.8K
18:32 1,597.05 1,597.51 1,597.05 1,597.51 892.1K
18:33 1,597.39 1,597.55 1,597.37 1,597.55 2,028.9K
18:34 1,597.63 1,598.12 1,597.63 1,598.12 3,390.0K
18:35 1,598.20 1,598.69 1,598.20 1,598.48 1,917.8K
18:36 1,598.61 1,598.68 1,598.52 1,598.68 844.5K
18:37 1,598.65 1,598.89 1,598.65 1,598.75 3,630.7K
18:38 1,598.79 1,599.49 1,598.79 1,598.82 2,333.9K
18:39 1,599.13 1,599.37 1,599.10 1,599.29 2,573.0K
18:40 1,599.40 1,599.40 1,599.40 1,599.40 60.7K
18:51 1,599.36 1,599.36 1,599.36 1,599.36 2,523.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available