RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.83
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 50.03 50.15 50.03 50.15 2,017.7K
09:51 50.13 50.13 50.13 50.13 3,675.5K
09:52 50.12 50.13 50.12 50.13 2,701.8K
09:53 50.12 50.24 50.12 50.24 1,666.3K
09:54 50.23 50.23 50.23 50.23 654.4K
09:55 50.23 50.24 50.22 50.23 2,787.7K
09:56 50.24 50.28 50.24 50.27 14,692.3K
09:57 50.27 50.28 50.27 50.28 3,300.6K
09:58 50.27 50.30 50.27 50.30 8,114.0K
09:59 50.29 50.30 50.29 50.29 5,753.3K
10:00 50.31 50.63 50.31 50.57 29,966.7K
10:01 50.58 50.60 50.58 50.60 25,305.4K
10:02 50.62 50.62 50.61 50.62 16,434.8K
10:03 50.64 50.64 50.61 50.62 19,079.6K
10:04 50.59 50.59 50.55 50.55 15,298.1K
10:05 50.52 50.53 50.52 50.52 24,483.5K
10:06 50.53 50.53 50.52 50.52 11,939.8K
10:07 50.51 50.51 50.48 50.48 15,382.9K
10:08 50.46 50.49 50.46 50.48 15,697.1K
10:09 50.48 50.48 50.44 50.44 13,653.6K
10:10 50.44 50.47 50.44 50.47 17,466.7K
10:11 50.49 50.53 50.49 50.53 11,401.7K
10:12 50.53 50.54 50.53 50.54 9,397.8K
10:13 50.55 50.55 50.52 50.54 13,898.0K
10:14 50.55 50.59 50.55 50.59 11,974.4K
10:15 50.60 50.61 50.60 50.61 6,601.8K
10:16 50.61 50.61 50.57 50.58 5,997.6K
10:17 50.59 50.61 50.59 50.61 18,066.6K
10:18 50.62 50.63 50.62 50.63 8,487.5K
10:19 50.64 50.65 50.64 50.64 12,280.2K
10:20 50.66 50.66 50.63 50.64 15,945.2K
10:21 50.63 50.63 50.57 50.57 6,692.2K
10:22 50.58 50.58 50.56 50.58 11,415.3K
10:23 50.58 50.58 50.55 50.55 7,801.1K
10:24 50.56 50.56 50.54 50.56 9,295.1K
10:25 50.55 50.55 50.54 50.55 7,242.5K
10:26 50.55 50.56 50.54 50.55 4,901.8K
10:27 50.55 50.55 50.50 50.50 8,900.2K
10:28 50.50 50.52 50.50 50.52 14,550.3K
10:29 50.51 50.52 50.51 50.52 11,977.8K
10:30 50.51 50.52 50.51 50.52 14,757.6K
10:31 50.53 50.53 50.51 50.52 4,393.3K
10:32 50.53 50.53 50.52 50.52 8,865.8K
10:33 50.52 50.53 50.52 50.53 7,128.8K
10:34 50.51 50.51 50.49 50.50 12,668.7K
10:35 50.49 50.49 50.47 50.48 24,202.2K
10:36 50.48 50.48 50.47 50.48 4,330.2K
10:37 50.50 50.52 50.50 50.52 12,522.7K
10:38 50.55 50.57 50.54 50.57 9,965.8K
10:39 50.59 50.61 50.59 50.61 14,719.6K
10:40 50.62 50.62 50.59 50.59 8,969.5K
10:41 50.58 50.59 50.58 50.59 21,596.3K
10:42 50.58 50.60 50.58 50.60 6,915.9K
10:43 50.60 50.61 50.59 50.59 13,088.5K
10:44 50.58 50.60 50.58 50.60 6,595.9K
10:45 50.60 50.60 50.58 50.59 24,422.5K
10:46 50.57 50.58 50.57 50.58 11,434.2K
10:47 50.58 50.58 50.55 50.55 10,153.3K
10:48 50.56 50.57 50.56 50.57 6,338.8K
10:49 50.58 50.58 50.56 50.56 5,271.6K
10:50 50.57 50.58 50.57 50.57 16,570.6K
10:51 50.57 50.58 50.57 50.58 7,239.6K
10:52 50.58 50.59 50.58 50.59 6,460.4K
10:53 50.59 50.60 50.59 50.59 11,320.8K
10:54 50.59 50.59 50.58 50.59 4,534.6K
10:55 50.61 50.62 50.61 50.61 13,765.7K
10:56 50.61 50.62 50.61 50.62 7,265.4K
10:57 50.63 50.67 50.63 50.67 15,545.0K
10:58 50.67 50.70 50.67 50.70 9,647.8K
10:59 50.69 50.71 50.68 50.71 10,176.2K
11:00 50.72 50.79 50.72 50.79 18,962.4K
11:01 50.79 50.82 50.79 50.82 23,759.2K
11:02 50.81 50.81 50.81 50.81 5,065.1K
11:03 50.80 50.82 50.80 50.81 15,014.7K
11:04 50.82 50.87 50.82 50.87 21,909.5K
11:05 50.86 50.86 50.85 50.86 8,403.2K
11:06 50.85 50.85 50.83 50.83 4,697.2K
11:07 50.80 50.81 50.80 50.81 9,147.5K
11:08 50.81 50.83 50.80 50.83 4,436.5K
11:09 50.82 50.84 50.82 50.84 10,605.1K
11:10 50.81 50.83 50.81 50.81 13,883.2K
11:11 50.81 50.82 50.80 50.80 8,537.6K
11:12 50.81 50.81 50.80 50.81 4,433.0K
11:13 50.81 50.84 50.81 50.84 7,341.9K
11:14 50.84 50.86 50.84 50.85 13,704.5K
11:15 50.85 50.85 50.84 50.85 5,832.4K
11:16 50.85 50.87 50.85 50.87 13,252.6K
11:17 50.87 50.89 50.87 50.89 6,812.9K
11:18 50.89 50.91 50.89 50.91 9,208.6K
11:19 50.90 50.91 50.90 50.91 5,197.8K
11:20 50.91 50.91 50.91 50.91 6,734.5K
11:21 50.91 50.91 50.90 50.90 6,887.9K
11:22 50.92 50.92 50.91 50.92 8,764.1K
11:23 50.92 50.93 50.92 50.93 5,086.4K
11:24 50.94 50.97 50.93 50.97 44,950.3K
11:25 50.97 50.97 50.96 50.97 15,276.7K
11:26 50.97 50.98 50.97 50.98 16,777.6K
11:27 50.97 50.99 50.97 50.98 21,917.4K
11:28 50.98 51.00 50.98 51.00 15,932.5K
11:29 51.01 51.02 51.00 51.00 26,738.0K
11:30 51.01 51.01 51.01 51.01 12,329.3K
11:31 51.01 51.01 50.99 51.01 18,201.3K
11:32 51.00 51.01 51.00 51.00 8,164.8K
11:33 51.02 51.02 51.01 51.01 16,799.4K
11:34 51.02 51.02 50.97 50.97 9,185.1K
11:35 50.96 50.97 50.93 50.95 10,893.3K
11:36 50.95 50.95 50.93 50.93 4,891.1K
11:37 50.93 50.93 50.92 50.92 6,910.0K
11:38 50.92 50.92 50.90 50.91 7,300.2K
11:39 50.89 50.89 50.82 50.82 19,231.5K
11:40 50.80 50.83 50.80 50.82 8,349.2K
11:41 50.83 50.83 50.82 50.82 10,564.6K
11:42 50.82 50.83 50.78 50.78 11,690.3K
11:43 50.77 50.77 50.74 50.74 8,691.8K
11:44 50.72 50.73 50.69 50.69 11,499.5K
11:45 50.70 50.73 50.70 50.73 3,603.0K
11:46 50.73 50.75 50.73 50.75 5,782.9K
11:47 50.76 50.76 50.73 50.75 6,444.7K
11:48 50.76 50.78 50.76 50.78 3,510.5K
11:49 50.78 50.79 50.78 50.79 5,121.3K
11:50 50.79 50.80 50.78 50.80 3,647.0K
11:51 50.80 50.80 50.79 50.79 3,089.6K
11:52 50.79 50.80 50.79 50.79 6,130.7K
11:53 50.79 50.80 50.79 50.80 3,577.7K
11:54 50.79 50.81 50.79 50.81 2,876.6K
11:55 50.81 50.82 50.81 50.82 2,100.8K
11:56 50.82 50.82 50.81 50.82 3,214.3K
11:57 50.82 50.83 50.82 50.83 6,417.6K
11:58 50.81 50.83 50.81 50.83 3,951.5K
11:59 50.82 50.83 50.82 50.83 3,087.5K
12:00 50.84 50.84 50.83 50.84 4,787.4K
12:01 50.83 50.83 50.81 50.81 2,020.0K
12:02 50.81 50.81 50.80 50.80 3,267.6K
12:03 50.81 50.82 50.81 50.81 5,395.6K
12:04 50.81 50.81 50.81 50.81 14,245.3K
12:05 50.83 50.85 50.83 50.85 4,835.6K
12:06 50.85 50.87 50.85 50.87 3,816.5K
12:07 50.87 50.88 50.86 50.88 5,920.2K
12:08 50.88 50.89 50.88 50.89 3,437.5K
12:09 50.89 50.90 50.89 50.90 6,621.8K
12:10 50.88 50.89 50.88 50.89 2,343.4K
12:11 50.88 50.91 50.88 50.91 11,444.7K
12:12 50.91 50.92 50.91 50.92 20,539.6K
12:13 50.93 50.93 50.92 50.92 6,427.5K
12:14 50.93 50.93 50.92 50.92 6,169.6K
12:15 50.92 50.92 50.91 50.92 10,928.7K
12:16 50.92 50.94 50.92 50.93 9,326.0K
12:17 50.92 50.92 50.91 50.91 6,399.7K
12:18 50.90 50.91 50.90 50.91 2,772.2K
12:19 50.91 50.92 50.90 50.92 4,561.1K
12:20 50.92 50.92 50.91 50.91 4,363.0K
12:21 50.91 50.92 50.91 50.91 3,136.0K
12:22 50.93 50.95 50.93 50.95 8,005.4K
12:23 50.96 50.96 50.94 50.94 13,233.5K
12:24 50.95 50.96 50.95 50.96 1,999.5K
12:25 50.96 50.96 50.95 50.95 6,706.3K
12:26 50.93 50.94 50.93 50.94 3,896.0K
12:27 50.94 50.94 50.93 50.93 12,170.4K
12:28 50.94 50.95 50.94 50.95 12,247.9K
12:29 50.95 50.98 50.95 50.98 11,449.7K
12:30 50.99 51.02 50.99 51.02 14,787.9K
12:31 51.02 51.02 51.01 51.01 5,727.5K
12:32 51.02 51.02 50.98 51.00 9,582.6K
12:33 51.02 51.02 51.00 51.00 18,604.7K
12:34 51.00 51.01 51.00 51.00 12,084.6K
12:35 51.01 51.02 51.01 51.01 4,087.7K
12:36 51.02 51.02 51.00 51.00 6,902.9K
12:37 51.00 51.00 50.99 51.00 9,683.8K
12:38 50.99 51.00 50.99 51.00 9,428.0K
12:39 50.98 50.99 50.93 50.93 9,699.7K
12:40 50.94 50.94 50.93 50.94 8,106.6K
12:41 50.93 50.96 50.93 50.96 3,098.2K
12:42 50.97 50.97 50.95 50.96 4,641.7K
12:43 50.95 50.96 50.95 50.96 2,367.6K
12:44 50.95 50.96 50.95 50.96 1,810.2K
12:45 50.97 50.98 50.97 50.98 1,989.1K
12:46 50.98 50.98 50.96 50.97 2,105.0K
12:47 50.96 50.98 50.96 50.98 4,082.9K
12:48 50.98 51.01 50.98 51.01 11,979.8K
12:49 50.99 51.00 50.99 51.00 4,721.6K
12:50 51.00 51.01 51.00 51.00 6,596.6K
12:51 51.01 51.01 51.00 51.00 4,732.7K
12:52 51.00 51.01 51.00 51.00 3,176.9K
12:53 51.00 51.00 50.98 50.98 4,614.6K
12:54 51.00 51.00 50.99 50.99 3,821.6K
12:55 50.98 51.00 50.98 51.00 4,988.4K
12:56 51.00 51.00 50.99 50.99 3,018.3K
12:57 51.00 51.00 50.99 51.00 3,867.8K
12:58 50.99 51.01 50.99 51.01 2,972.3K
12:59 51.01 51.01 51.01 51.01 2,873.6K
13:00 51.02 51.02 50.98 50.98 13,307.2K
13:01 50.99 51.00 50.99 51.00 3,381.8K
13:02 51.00 51.01 51.00 51.01 7,715.1K
13:03 51.01 51.03 51.01 51.03 14,410.5K
13:04 51.03 51.03 51.02 51.02 2,199.0K
13:05 51.02 51.03 51.02 51.03 3,676.7K
13:06 51.03 51.03 51.02 51.03 2,594.6K
13:07 51.03 51.03 51.01 51.01 5,289.4K
13:08 51.02 51.02 51.01 51.02 3,954.4K
13:09 51.02 51.02 51.01 51.01 3,980.9K
13:10 51.01 51.03 51.01 51.03 12,023.6K
13:11 51.04 51.05 51.04 51.05 20,451.3K
13:12 51.06 51.06 51.04 51.04 7,185.8K
13:13 51.03 51.05 51.03 51.05 55,535.3K
13:14 51.05 51.06 51.05 51.06 40,052.1K
13:15 51.06 51.06 51.04 51.05 16,479.7K
13:16 51.05 51.05 51.04 51.04 11,558.0K
13:17 51.03 51.03 50.99 50.99 31,395.4K
13:18 50.99 51.00 50.99 51.00 6,579.2K
13:19 50.99 51.03 50.99 51.03 17,785.6K
13:20 51.03 51.05 51.03 51.05 15,085.7K
13:21 51.04 51.05 51.03 51.05 9,943.5K
13:22 51.05 51.05 51.04 51.04 6,381.2K
13:23 51.04 51.05 51.03 51.05 6,221.4K
13:24 51.05 51.06 51.05 51.06 12,429.7K
13:25 51.06 51.07 51.06 51.06 7,223.4K
13:26 51.06 51.07 51.06 51.07 7,450.0K
13:27 51.06 51.07 51.06 51.07 20,793.7K
13:28 51.08 51.12 51.08 51.11 17,466.4K
13:29 51.10 51.10 51.07 51.07 26,706.0K
13:30 51.06 51.06 51.06 51.06 12,658.0K
13:31 51.06 51.07 51.05 51.05 4,713.0K
13:32 51.07 51.09 51.06 51.09 12,533.1K
13:33 51.08 51.10 51.08 51.10 7,023.0K
13:34 51.10 51.10 51.08 51.09 6,218.2K
13:35 51.09 51.09 51.04 51.05 11,593.5K
13:36 51.04 51.06 51.02 51.02 18,788.3K
13:37 51.00 51.03 51.00 51.03 8,042.9K
13:38 51.04 51.04 51.02 51.02 2,945.6K
13:39 51.02 51.02 50.98 50.98 5,396.7K
13:40 50.97 50.97 50.94 50.94 18,057.2K
13:41 50.92 50.92 50.89 50.90 37,756.1K
13:42 50.88 50.90 50.88 50.90 9,840.3K
13:43 50.90 50.90 50.88 50.89 5,253.9K
13:44 50.89 50.90 50.89 50.89 6,585.5K
13:45 50.88 50.88 50.87 50.87 8,603.3K
13:46 50.88 50.89 50.88 50.88 2,783.5K
13:47 50.88 50.89 50.88 50.89 6,670.3K
13:48 50.88 50.88 50.86 50.86 6,840.1K
13:49 50.86 50.88 50.86 50.88 4,274.4K
13:50 50.89 50.92 50.89 50.91 6,168.3K
13:51 50.90 50.91 50.90 50.91 2,262.0K
13:52 50.91 50.91 50.90 50.90 3,885.6K
13:53 50.89 50.89 50.88 50.89 2,621.3K
13:54 50.88 50.89 50.88 50.89 4,524.9K
13:55 50.89 50.90 50.89 50.90 3,655.7K
13:56 50.90 50.91 50.89 50.91 3,620.3K
13:57 50.91 50.92 50.90 50.90 4,692.7K
13:58 50.90 50.91 50.90 50.91 2,618.5K
13:59 50.91 50.91 50.90 50.91 3,025.8K
14:00 50.91 50.91 50.90 50.91 3,958.2K
14:01 50.91 50.91 50.90 50.90 3,280.9K
14:02 50.90 50.90 50.89 50.89 3,022.7K
14:03 50.90 50.91 50.90 50.90 4,724.7K
14:04 50.90 50.92 50.90 50.91 5,839.2K
14:05 50.91 50.92 50.90 50.92 3,524.8K
14:06 50.91 50.92 50.89 50.92 6,537.6K
14:07 50.92 50.92 50.90 50.90 2,860.0K
14:08 50.89 50.89 50.85 50.85 8,255.2K
14:09 50.86 50.86 50.85 50.86 4,799.7K
14:10 50.84 50.86 50.84 50.84 5,380.4K
14:11 50.84 50.85 50.83 50.84 8,530.4K
14:12 50.82 50.82 50.82 50.82 7,610.6K
14:13 50.83 50.83 50.83 50.83 3,947.2K
14:14 50.83 50.83 50.82 50.82 1,886.1K
14:15 50.81 50.83 50.81 50.81 3,677.7K
14:16 50.81 50.82 50.81 50.81 7,636.2K
14:17 50.82 50.82 50.82 50.82 4,399.1K
14:18 50.82 50.84 50.82 50.83 2,425.1K
14:19 50.83 50.84 50.83 50.83 1,318.6K
14:20 50.83 50.84 50.82 50.84 1,819.7K
14:21 50.85 50.85 50.85 50.85 2,784.3K
14:22 50.86 50.87 50.86 50.87 7,071.0K
14:23 50.86 50.86 50.86 50.86 2,252.6K
14:24 50.88 50.89 50.88 50.88 6,408.5K
14:25 50.88 50.89 50.88 50.89 3,224.6K
14:26 50.90 50.92 50.89 50.92 4,021.4K
14:27 50.94 50.94 50.93 50.93 8,852.3K
14:28 50.92 50.93 50.92 50.93 2,200.7K
14:29 50.92 50.92 50.91 50.91 3,559.8K
14:30 50.92 50.92 50.90 50.90 3,140.6K
14:31 50.91 50.91 50.89 50.90 6,261.8K
14:32 50.90 50.90 50.88 50.88 2,495.8K
14:33 50.87 50.87 50.86 50.86 2,880.4K
14:34 50.86 50.86 50.85 50.86 2,909.1K
14:35 50.85 50.86 50.85 50.86 2,472.5K
14:36 50.85 50.85 50.84 50.85 3,043.8K
14:37 50.85 50.87 50.85 50.87 3,144.4K
14:38 50.87 50.89 50.86 50.89 1,754.5K
14:39 50.87 50.87 50.85 50.85 3,266.5K
14:40 50.85 50.86 50.85 50.86 2,347.2K
14:41 50.86 50.87 50.85 50.87 1,756.1K
14:42 50.87 50.87 50.86 50.86 3,288.4K
14:43 50.87 50.88 50.87 50.88 1,351.6K
14:44 50.87 50.87 50.87 50.87 1,094.1K
14:45 50.86 50.86 50.86 50.86 2,265.1K
14:46 50.86 50.88 50.86 50.88 3,639.5K
14:47 50.88 50.88 50.87 50.88 16,034.8K
14:48 50.87 50.89 50.87 50.89 2,062.3K
14:49 50.90 50.90 50.90 50.90 2,876.6K
14:50 50.91 50.91 50.90 50.91 2,447.4K
14:51 50.90 50.90 50.88 50.88 2,070.2K
14:52 50.89 50.89 50.87 50.88 3,313.7K
14:53 50.87 50.88 50.87 50.88 1,294.5K
14:54 50.88 50.88 50.88 50.88 1,635.5K
14:55 50.87 50.89 50.87 50.88 7,323.8K
14:56 50.86 50.86 50.86 50.86 3,260.8K
14:57 50.87 50.88 50.87 50.88 1,241.7K
14:58 50.88 50.88 50.85 50.85 4,476.1K
14:59 50.85 50.85 50.84 50.84 12,893.9K
15:00 50.83 50.84 50.83 50.83 4,370.1K
15:01 50.83 50.84 50.83 50.84 5,907.2K
15:02 50.84 50.84 50.83 50.83 4,883.8K
15:03 50.84 50.84 50.83 50.83 5,112.4K
15:04 50.83 50.84 50.83 50.84 2,561.8K
15:05 50.82 50.84 50.82 50.83 3,398.2K
15:06 50.83 50.86 50.83 50.86 5,265.5K
15:07 50.87 50.87 50.87 50.87 2,513.0K
15:08 50.86 50.89 50.86 50.88 12,660.8K
15:09 50.88 50.89 50.88 50.89 2,879.6K
15:10 50.89 50.89 50.88 50.88 2,319.2K
15:11 50.88 50.89 50.88 50.88 14,211.2K
15:12 50.87 50.88 50.87 50.88 1,584.6K
15:13 50.89 50.90 50.88 50.88 5,035.1K
15:14 50.89 50.89 50.88 50.88 2,118.8K
15:15 50.88 50.89 50.87 50.87 3,686.1K
15:16 50.87 50.89 50.87 50.89 2,892.0K
15:17 50.88 50.89 50.88 50.88 2,238.7K
15:18 50.89 50.89 50.89 50.89 1,755.5K
15:19 50.92 50.93 50.91 50.93 12,529.1K
15:20 50.93 50.95 50.93 50.95 2,680.2K
15:21 50.95 50.96 50.92 50.92 4,565.4K
15:22 50.93 50.94 50.93 50.94 2,723.7K
15:23 50.93 50.94 50.93 50.93 1,933.8K
15:24 50.93 50.93 50.92 50.93 2,775.8K
15:25 50.93 50.95 50.93 50.94 5,091.9K
15:26 50.95 50.96 50.94 50.95 4,421.2K
15:27 50.96 50.98 50.96 50.98 5,652.2K
15:28 50.97 50.99 50.97 50.99 6,193.3K
15:29 50.98 50.99 50.98 50.98 2,864.9K
15:30 50.99 50.99 50.96 50.96 11,348.3K
15:31 50.95 50.97 50.95 50.95 7,090.1K
15:32 50.95 50.97 50.95 50.97 2,691.6K
15:33 50.97 50.98 50.97 50.97 4,130.5K
15:34 50.98 51.01 50.98 51.01 5,487.8K
15:35 51.02 51.02 51.02 51.02 2,645.7K
15:36 51.02 51.03 51.02 51.03 2,579.5K
15:37 51.03 51.03 51.02 51.02 5,405.0K
15:38 51.02 51.02 51.00 51.02 7,076.6K
15:39 51.02 51.03 51.02 51.03 3,209.1K
15:40 51.03 51.05 51.03 51.04 4,717.1K
15:41 51.04 51.04 51.00 51.00 4,810.5K
15:42 51.01 51.01 51.00 51.00 2,608.1K
15:43 51.00 51.00 51.00 51.00 2,437.4K
15:44 51.00 51.02 50.99 50.99 8,126.9K
15:45 51.00 51.03 51.00 51.03 13,079.1K
15:46 51.03 51.03 51.02 51.02 2,215.2K
15:47 51.03 51.03 51.03 51.03 18,032.1K
15:48 51.03 51.05 51.03 51.05 7,203.6K
15:49 51.05 51.05 51.03 51.03 7,309.5K
15:50 51.04 51.05 51.04 51.04 17,684.8K
15:51 51.02 51.02 51.02 51.02 3,692.2K
15:52 51.03 51.04 51.02 51.04 8,647.9K
15:53 51.05 51.06 51.04 51.06 10,464.1K
15:54 51.05 51.10 51.05 51.10 10,550.1K
15:55 51.09 51.09 51.07 51.07 4,458.5K
15:56 51.05 51.07 51.05 51.05 36,987.9K
15:57 51.04 51.04 51.04 51.04 2,914.6K
15:58 51.06 51.06 51.04 51.04 6,196.0K
15:59 51.05 51.07 51.05 51.07 7,331.7K
16:00 51.05 51.07 51.05 51.06 19,087.9K
16:01 51.07 51.08 51.07 51.07 10,441.4K
16:02 51.07 51.07 51.04 51.04 11,501.7K
16:03 51.05 51.05 51.02 51.02 4,098.0K
16:04 51.03 51.05 51.03 51.03 15,613.6K
16:05 51.01 51.04 51.01 51.03 13,244.1K
16:06 51.03 51.06 51.03 51.05 15,517.1K
16:07 51.05 51.07 51.05 51.07 18,194.2K
16:08 51.06 51.06 51.06 51.06 5,395.7K
16:09 51.06 51.06 50.99 50.99 12,083.8K
16:10 51.00 51.01 51.00 51.01 6,589.3K
16:11 51.02 51.02 50.99 50.99 14,373.4K
16:12 51.00 51.02 51.00 51.02 10,025.1K
16:13 51.01 51.01 51.00 51.00 3,519.6K
16:14 50.99 51.02 50.99 51.02 4,730.3K
16:15 51.01 51.03 51.00 51.00 3,291.5K
16:16 50.99 51.02 50.99 51.02 11,112.7K
16:17 51.01 51.01 50.99 51.01 1,222.5K
16:18 51.00 51.00 50.99 51.00 3,638.8K
16:19 51.00 51.00 51.00 51.00 6,212.1K
16:20 51.00 51.02 50.99 51.02 14,300.6K
16:21 51.02 51.02 51.01 51.01 2,687.1K
16:22 51.02 51.03 51.02 51.02 2,257.4K
16:23 51.02 51.03 51.02 51.03 6,235.3K
16:24 51.03 51.03 51.00 51.00 2,850.0K
16:25 51.00 51.02 51.00 51.02 1,994.6K
16:26 51.02 51.02 51.02 51.02 1,198.5K
16:27 51.02 51.03 51.02 51.02 1,795.5K
16:28 51.01 51.01 51.00 51.01 12,002.0K
16:29 51.02 51.02 50.99 50.99 1,677.4K
16:30 51.00 51.00 51.00 51.00 1,343.3K
16:31 51.00 51.00 51.00 51.00 1,091.4K
16:32 50.99 50.99 50.98 50.98 5,527.5K
16:33 50.98 50.98 50.97 50.97 2,546.0K
16:34 50.97 50.97 50.97 50.97 2,456.0K
16:35 50.97 50.97 50.96 50.96 2,371.8K
16:36 50.97 50.98 50.97 50.97 2,301.2K
16:37 50.98 50.98 50.97 50.97 910.0K
16:38 50.97 50.98 50.97 50.98 1,921.1K
16:39 50.98 50.98 50.96 50.96 1,186.7K
16:40 50.96 50.97 50.96 50.97 2,508.4K
16:41 50.97 50.98 50.97 50.98 3,801.6K
16:42 50.99 51.01 50.99 51.01 3,815.7K
16:43 51.00 51.02 51.00 51.02 4,190.6K
16:44 51.01 51.03 51.01 51.03 4,475.9K
16:45 51.03 51.04 51.02 51.04 2,678.0K
16:46 51.04 51.04 51.03 51.03 2,262.1K
16:47 51.03 51.04 51.03 51.04 2,326.8K
16:48 51.03 51.07 51.03 51.07 6,377.2K
16:49 51.07 51.07 51.07 51.07 6,598.6K
16:50 51.08 51.09 51.08 51.08 6,310.0K
16:51 51.08 51.08 51.07 51.07 2,238.9K
16:52 51.07 51.08 51.07 51.07 6,422.0K
16:53 51.08 51.08 51.08 51.08 10,245.8K
16:54 51.07 51.08 51.07 51.08 3,828.0K
16:55 51.07 51.08 51.07 51.08 3,332.6K
16:56 51.07 51.08 51.07 51.07 2,186.8K
16:57 51.06 51.06 51.06 51.06 2,051.9K
16:58 51.07 51.08 51.07 51.08 1,668.6K
16:59 51.08 51.09 51.07 51.07 4,225.2K
17:00 51.08 51.08 50.43 50.43 1,800.8K
17:01 50.43 50.44 50.43 50.43 1,812.8K
17:02 50.43 50.43 50.39 50.39 4,958.8K
17:03 50.39 50.40 50.39 50.40 3,012.4K
17:04 50.42 50.42 50.40 50.41 3,049.5K
17:05 50.39 50.40 50.39 50.40 1,720.2K
17:06 50.40 50.45 50.40 50.45 4,081.1K
17:07 50.44 50.45 50.44 50.44 2,275.4K
17:08 50.45 50.45 50.44 50.44 2,193.7K
17:09 50.44 50.45 50.44 50.45 2,684.2K
17:10 50.46 50.46 50.45 50.46 3,628.0K
17:11 50.46 50.46 50.45 50.45 4,630.6K
17:12 50.45 50.46 50.45 50.46 3,848.2K
17:13 50.46 50.49 50.46 50.49 3,797.2K
17:14 50.50 50.51 50.50 50.51 5,034.0K
17:15 50.50 50.51 50.50 50.51 3,506.0K
17:16 50.50 50.51 50.50 50.50 6,197.0K
17:17 50.50 50.50 50.49 50.49 5,236.6K
17:18 50.49 50.50 50.49 50.50 9,305.7K
17:19 50.49 50.49 50.48 50.48 3,477.4K
17:20 50.48 50.48 50.45 50.45 3,507.6K
17:21 50.45 50.47 50.43 50.47 5,627.5K
17:22 50.47 50.49 50.47 50.49 17,729.5K
17:23 50.48 50.52 50.48 50.52 4,976.4K
17:24 50.52 50.52 50.49 50.49 2,085.1K
17:25 50.49 50.50 50.49 50.50 2,413.9K
17:26 50.52 50.52 50.51 50.52 4,258.4K
17:27 50.52 50.52 50.50 50.50 2,624.2K
17:28 50.50 50.52 50.50 50.52 14,624.4K
17:29 50.50 50.51 50.50 50.50 2,178.5K
17:30 50.50 50.50 50.48 50.48 5,833.2K
17:31 50.48 50.48 50.46 50.47 7,797.8K
17:32 50.45 50.45 50.42 50.42 10,436.0K
17:33 50.42 50.42 50.41 50.42 11,185.8K
17:34 50.41 50.41 50.41 50.41 5,217.7K
17:35 50.42 50.42 50.41 50.41 7,485.4K
17:36 50.41 50.41 50.40 50.40 16,657.4K
17:37 50.39 50.40 50.38 50.40 5,175.1K
17:38 50.38 50.38 50.36 50.37 7,583.3K
17:39 50.37 50.38 50.37 50.38 3,457.0K
17:40 50.37 50.38 50.37 50.38 1,933.8K
17:41 50.40 50.40 50.38 50.38 2,455.3K
17:42 50.38 50.40 50.38 50.40 1,890.2K
17:43 50.39 50.40 50.38 50.40 2,004.9K
17:44 50.39 50.40 50.39 50.39 3,989.2K
17:45 50.40 50.43 50.40 50.43 2,513.9K
17:46 50.43 50.44 50.43 50.44 3,921.4K
17:47 50.46 50.46 50.45 50.45 4,903.9K
17:48 50.45 50.46 50.45 50.45 1,743.2K
17:49 50.46 50.46 50.45 50.46 2,425.2K
17:50 50.46 50.46 50.44 50.44 4,019.5K
17:51 50.45 50.45 50.44 50.44 2,389.8K
17:52 50.46 50.46 50.43 50.46 9,972.8K
17:53 50.46 50.48 50.46 50.48 3,936.1K
17:54 50.47 50.50 50.47 50.50 2,822.8K
17:55 50.51 50.51 50.51 50.51 6,120.5K
17:56 50.51 50.51 50.50 50.50 11,554.3K
17:57 50.50 50.51 50.50 50.51 3,972.2K
17:58 50.51 50.51 50.51 50.51 5,987.8K
17:59 50.51 50.51 50.50 50.51 3,003.6K
18:00 50.51 50.53 50.51 50.53 15,215.0K
18:01 50.52 50.52 50.51 50.51 2,774.4K
18:02 50.52 50.52 50.52 50.52 2,887.5K
18:03 50.53 50.54 50.53 50.53 5,089.3K
18:04 50.53 50.54 50.51 50.54 2,186.7K
18:05 50.54 50.55 50.53 50.55 17,430.7K
18:06 50.55 50.55 50.54 50.54 5,159.8K
18:07 50.54 50.56 50.54 50.55 14,211.9K
18:08 50.56 50.56 50.56 50.56 13,484.1K
18:09 50.57 50.59 50.57 50.59 7,966.2K
18:10 50.59 50.59 50.59 50.59 5,430.8K
18:11 50.59 50.59 50.58 50.58 10,619.0K
18:12 50.59 50.59 50.57 50.57 4,614.0K
18:13 50.57 50.59 50.57 50.59 9,427.8K
18:14 50.58 50.60 50.58 50.59 6,582.3K
18:15 50.60 50.60 50.59 50.59 14,182.3K
18:16 50.58 50.60 50.58 50.60 2,986.3K
18:17 50.61 50.61 50.59 50.59 3,400.2K
18:18 50.60 50.61 50.60 50.61 7,742.1K
18:19 50.59 50.61 50.59 50.61 13,550.3K
18:20 50.59 50.61 50.59 50.61 5,542.1K
18:21 50.61 50.61 50.59 50.60 5,641.1K
18:22 50.61 50.61 50.59 50.59 3,513.1K
18:23 50.58 50.63 50.58 50.62 13,787.3K
18:24 50.62 50.63 50.62 50.63 13,304.9K
18:25 50.62 50.63 50.62 50.63 4,282.1K
18:26 50.64 50.64 50.63 50.64 5,994.1K
18:27 50.65 50.65 50.63 50.63 5,031.3K
18:28 50.64 50.67 50.64 50.67 11,505.4K
18:29 50.69 50.69 50.63 50.63 9,480.6K
18:30 50.64 50.65 50.64 50.65 7,082.8K
18:31 50.65 50.65 50.63 50.63 8,018.4K
18:32 50.63 50.64 50.63 50.64 11,062.9K
18:33 50.64 50.64 50.63 50.63 9,564.3K
18:34 50.63 50.63 50.63 50.63 6,806.8K
18:35 50.62 50.63 50.61 50.61 11,050.7K
18:36 50.62 50.62 50.59 50.59 4,806.7K
18:37 50.58 50.59 50.57 50.57 4,285.2K
18:38 50.58 50.59 50.57 50.59 7,390.2K
18:39 50.59 50.59 50.56 50.57 15,653.3K
18:40 50.58 50.58 50.58 50.58 4,210.8K
18:51 50.55 50.55 50.55 50.55 21,689.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available