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 50.93 50.93 50.92 50.93 971.9K
09:51 50.94 50.96 50.94 50.96 1,560.5K
09:52 50.97 50.97 50.95 50.95 260.3K
09:53 50.95 50.95 50.95 50.95 2,210.6K
09:54 50.95 50.95 50.95 50.95 382.6K
09:55 50.95 50.95 50.95 50.95 190.0K
09:56 50.95 50.95 50.95 50.95 1,144.6K
09:57 50.96 50.96 50.95 50.95 1,364.8K
09:58 50.96 50.96 50.96 50.96 3,756.0K
09:59 50.96 50.96 50.96 50.96 921.3K
10:00 50.96 50.96 50.85 50.85 8,038.9K
10:01 50.85 50.86 50.84 50.85 4,760.2K
10:02 50.87 50.92 50.87 50.92 8,862.1K
10:03 50.93 50.95 50.93 50.95 6,803.9K
10:04 50.97 50.97 50.94 50.94 6,410.4K
10:05 50.94 50.94 50.91 50.91 12,777.4K
10:06 50.89 50.89 50.86 50.87 5,536.5K
10:07 50.87 50.87 50.86 50.86 5,138.2K
10:08 50.87 50.87 50.83 50.84 3,398.3K
10:09 50.83 50.85 50.83 50.85 3,699.7K
10:10 50.86 50.89 50.86 50.89 1,398.8K
10:11 50.87 50.87 50.85 50.85 6,854.3K
10:12 50.85 50.85 50.85 50.85 1,935.6K
10:13 50.84 50.85 50.84 50.84 2,957.0K
10:14 50.83 50.83 50.78 50.80 7,652.2K
10:15 50.79 50.80 50.79 50.80 2,517.9K
10:16 50.79 50.79 50.77 50.78 5,465.6K
10:17 50.76 50.77 50.73 50.73 7,279.8K
10:18 50.72 50.72 50.71 50.72 2,266.4K
10:19 50.70 50.71 50.70 50.71 6,448.0K
10:20 50.70 50.70 50.67 50.67 10,222.7K
10:21 50.66 50.66 50.61 50.61 9,999.8K
10:22 50.60 50.60 50.59 50.59 12,024.5K
10:23 50.60 50.61 50.58 50.58 11,931.4K
10:24 50.58 50.58 50.56 50.56 2,725.5K
10:25 50.57 50.57 50.56 50.56 6,347.2K
10:26 50.55 50.55 50.53 50.54 8,509.4K
10:27 50.52 50.52 50.50 50.51 5,090.8K
10:28 50.52 50.52 50.48 50.48 6,396.7K
10:29 50.46 50.46 50.45 50.45 4,951.1K
10:30 50.45 50.45 50.43 50.43 9,928.1K
10:31 50.44 50.45 50.44 50.44 3,972.3K
10:32 50.45 50.45 50.40 50.41 9,497.0K
10:33 50.41 50.41 50.34 50.34 20,766.8K
10:34 50.34 50.35 50.34 50.35 11,524.5K
10:35 50.37 50.37 50.32 50.34 8,579.3K
10:36 50.34 50.35 50.31 50.31 10,347.3K
10:37 50.31 50.34 50.31 50.33 9,856.8K
10:38 50.30 50.30 50.29 50.30 9,589.3K
10:39 50.31 50.34 50.31 50.34 5,578.6K
10:40 50.30 50.30 50.27 50.27 11,662.4K
10:41 50.25 50.25 50.22 50.22 11,271.2K
10:42 50.22 50.22 50.19 50.20 22,282.9K
10:43 50.18 50.19 50.17 50.17 12,688.9K
10:44 50.17 50.20 50.17 50.19 8,421.3K
10:45 50.20 50.25 50.20 50.25 11,124.5K
10:46 50.26 50.27 50.25 50.25 6,997.9K
10:47 50.23 50.23 50.21 50.22 5,944.5K
10:48 50.22 50.22 50.20 50.22 2,154.6K
10:49 50.22 50.22 50.21 50.22 5,016.9K
10:50 50.20 50.20 50.17 50.17 6,682.8K
10:51 50.17 50.17 50.13 50.13 5,202.3K
10:52 50.14 50.14 50.13 50.14 9,610.2K
10:53 50.13 50.13 50.12 50.13 5,465.9K
10:54 50.12 50.12 50.07 50.07 12,392.5K
10:55 50.09 50.11 50.09 50.10 5,922.4K
10:56 50.10 50.13 50.10 50.13 6,929.1K
10:57 50.15 50.17 50.14 50.17 7,932.5K
10:58 50.18 50.18 50.15 50.16 4,081.8K
10:59 50.17 50.21 50.17 50.21 7,307.7K
11:00 50.22 50.22 50.18 50.19 3,434.5K
11:01 50.19 50.19 50.15 50.15 5,042.6K
11:02 50.15 50.16 50.15 50.16 2,950.0K
11:03 50.15 50.17 50.15 50.17 4,879.1K
11:04 50.17 50.21 50.17 50.21 6,009.2K
11:05 50.21 50.23 50.21 50.23 4,580.7K
11:06 50.22 50.23 50.22 50.23 4,143.8K
11:07 50.25 50.28 50.25 50.28 5,845.1K
11:08 50.28 50.28 50.27 50.27 3,085.1K
11:09 50.28 50.28 50.26 50.26 5,283.2K
11:10 50.26 50.28 50.26 50.27 5,320.6K
11:11 50.27 50.27 50.25 50.25 9,448.0K
11:12 50.24 50.24 50.23 50.23 4,327.3K
11:13 50.24 50.24 50.21 50.21 2,439.8K
11:14 50.20 50.20 50.15 50.15 6,699.1K
11:15 50.11 50.12 50.11 50.11 29,991.6K
11:16 50.12 50.13 50.12 50.13 10,804.6K
11:17 50.14 50.15 50.13 50.13 11,240.4K
11:18 50.12 50.12 50.10 50.11 5,935.9K
11:19 50.10 50.11 50.08 50.08 4,745.5K
11:20 50.06 50.07 50.06 50.06 6,936.1K
11:21 50.06 50.08 50.02 50.02 12,160.2K
11:22 50.04 50.10 50.04 50.10 10,791.5K
11:23 50.10 50.10 50.06 50.06 10,361.7K
11:24 50.06 50.07 50.05 50.07 4,067.5K
11:25 50.05 50.07 50.05 50.07 4,371.9K
11:26 50.08 50.08 50.08 50.08 4,185.1K
11:27 50.09 50.14 50.09 50.14 8,933.3K
11:28 50.15 50.15 50.12 50.12 8,432.8K
11:29 50.14 50.14 50.14 50.14 2,451.6K
11:30 50.14 50.14 50.11 50.12 11,770.7K
11:31 50.12 50.15 50.12 50.15 9,888.2K
11:32 50.16 50.16 50.13 50.13 6,615.2K
11:33 50.12 50.18 50.12 50.18 6,767.4K
11:34 50.18 50.18 50.17 50.17 4,290.4K
11:35 50.18 50.20 50.18 50.20 6,161.6K
11:36 50.24 50.26 50.24 50.26 12,359.4K
11:37 50.27 50.27 50.25 50.26 10,645.0K
11:38 50.28 50.28 50.23 50.23 8,895.4K
11:39 50.21 50.27 50.21 50.27 7,542.7K
11:40 50.27 50.27 50.24 50.24 5,335.9K
11:41 50.24 50.25 50.24 50.24 5,527.1K
11:42 50.25 50.25 50.24 50.24 3,543.2K
11:43 50.24 50.24 50.21 50.21 4,952.1K
11:44 50.21 50.21 50.20 50.21 6,608.1K
11:45 50.21 50.21 50.20 50.20 4,002.0K
11:46 50.20 50.20 50.17 50.17 5,014.8K
11:47 50.15 50.16 50.14 50.14 3,502.1K
11:48 50.14 50.14 50.13 50.13 5,353.3K
11:49 50.14 50.15 50.14 50.15 3,851.7K
11:50 50.15 50.16 50.14 50.16 3,481.9K
11:51 50.15 50.16 50.15 50.15 1,702.6K
11:52 50.13 50.17 50.13 50.17 1,971.1K
11:53 50.17 50.21 50.17 50.21 6,894.4K
11:54 50.20 50.21 50.20 50.21 3,683.0K
11:55 50.21 50.21 50.20 50.20 7,331.1K
11:56 50.19 50.19 50.18 50.19 3,695.4K
11:57 50.18 50.21 50.18 50.21 4,029.7K
11:58 50.22 50.25 50.22 50.25 2,960.4K
11:59 50.25 50.27 50.24 50.27 6,957.5K
12:00 50.28 50.28 50.26 50.27 20,619.9K
12:01 50.27 50.27 50.25 50.25 6,781.1K
12:02 50.24 50.24 50.21 50.21 11,598.6K
12:03 50.19 50.19 50.17 50.18 6,414.1K
12:04 50.18 50.18 50.17 50.18 7,999.9K
12:05 50.19 50.19 50.18 50.19 2,606.8K
12:06 50.18 50.18 50.17 50.17 4,548.2K
12:07 50.17 50.19 50.17 50.18 4,046.2K
12:08 50.18 50.19 50.17 50.17 2,282.1K
12:09 50.18 50.18 50.17 50.17 2,517.7K
12:10 50.17 50.18 50.17 50.18 1,270.1K
12:11 50.18 50.19 50.18 50.19 2,838.7K
12:12 50.20 50.20 50.20 50.20 1,410.1K
12:13 50.20 50.21 50.20 50.21 922.6K
12:14 50.21 50.22 50.21 50.22 1,770.5K
12:15 50.22 50.24 50.22 50.24 18,010.4K
12:16 50.27 50.27 50.26 50.26 9,589.1K
12:17 50.29 50.29 50.27 50.27 9,630.1K
12:18 50.27 50.27 50.27 50.27 1,626.4K
12:19 50.28 50.30 50.28 50.30 2,278.9K
12:20 50.30 50.30 50.30 50.30 1,961.8K
12:21 50.29 50.33 50.29 50.33 3,252.9K
12:22 50.33 50.35 50.33 50.33 7,698.5K
12:23 50.33 50.33 50.31 50.32 4,497.9K
12:24 50.32 50.32 50.31 50.31 6,961.7K
12:25 50.31 50.32 50.31 50.32 9,991.6K
12:26 50.32 50.32 50.32 50.32 6,347.6K
12:27 50.34 50.35 50.34 50.35 3,895.5K
12:28 50.35 50.36 50.35 50.35 4,508.2K
12:29 50.35 50.35 50.34 50.34 3,675.5K
12:30 50.33 50.36 50.33 50.36 6,190.3K
12:31 50.34 50.35 50.34 50.35 1,380.6K
12:32 50.35 50.35 50.26 50.26 8,854.5K
12:33 50.24 50.28 50.24 50.28 6,525.2K
12:34 50.28 50.28 50.24 50.24 3,890.6K
12:35 50.24 50.25 50.23 50.24 1,405.7K
12:36 50.24 50.25 50.24 50.24 1,721.3K
12:37 50.25 50.25 50.24 50.25 4,426.1K
12:38 50.26 50.29 50.26 50.29 3,545.6K
12:39 50.28 50.30 50.28 50.30 3,094.4K
12:40 50.30 50.30 50.30 50.30 3,836.8K
12:41 50.28 50.29 50.28 50.28 2,475.4K
12:42 50.27 50.28 50.27 50.28 7,241.3K
12:43 50.29 50.29 50.28 50.29 2,411.6K
12:44 50.28 50.28 50.26 50.26 8,588.0K
12:45 50.23 50.25 50.23 50.25 6,979.9K
12:46 50.25 50.26 50.25 50.26 4,144.4K
12:47 50.25 50.28 50.25 50.28 1,312.0K
12:48 50.28 50.28 50.26 50.26 4,014.1K
12:49 50.26 50.26 50.26 50.26 3,391.4K
12:50 50.27 50.30 50.27 50.30 2,691.0K
12:51 50.32 50.32 50.30 50.30 2,791.3K
12:52 50.28 50.28 50.27 50.28 1,803.0K
12:53 50.27 50.31 50.27 50.31 3,082.6K
12:54 50.30 50.30 50.29 50.29 1,719.1K
12:55 50.29 50.29 50.28 50.28 846.6K
12:56 50.29 50.29 50.28 50.29 2,318.5K
12:57 50.28 50.28 50.26 50.28 3,271.0K
12:58 50.27 50.27 50.27 50.27 4,131.0K
12:59 50.28 50.28 50.25 50.25 4,569.4K
13:00 50.24 50.24 50.23 50.23 2,150.4K
13:01 50.24 50.24 50.24 50.24 988.7K
13:02 50.25 50.26 50.24 50.26 1,305.6K
13:03 50.26 50.26 50.25 50.26 1,287.0K
13:04 50.25 50.25 50.24 50.25 2,665.3K
13:05 50.25 50.26 50.24 50.24 1,705.9K
13:06 50.25 50.25 50.24 50.24 999.7K
13:07 50.25 50.27 50.25 50.26 750.1K
13:08 50.27 50.28 50.26 50.27 3,588.9K
13:09 50.28 50.31 50.28 50.31 1,942.0K
13:10 50.30 50.32 50.30 50.31 3,288.3K
13:11 50.32 50.34 50.32 50.34 15,192.0K
13:12 50.31 50.31 50.30 50.30 2,973.5K
13:13 50.31 50.31 50.31 50.31 1,792.3K
13:14 50.31 50.31 50.30 50.31 2,882.4K
13:15 50.31 50.35 50.31 50.35 3,097.2K
13:16 50.34 50.34 50.33 50.33 2,302.3K
13:17 50.33 50.35 50.33 50.34 1,500.5K
13:18 50.33 50.35 50.33 50.35 3,186.1K
13:19 50.37 50.37 50.37 50.37 1,810.0K
13:20 50.38 50.38 50.37 50.38 1,601.1K
13:21 50.38 50.38 50.36 50.36 1,333.6K
13:22 50.36 50.37 50.36 50.37 3,157.2K
13:23 50.38 50.38 50.36 50.37 711.1K
13:24 50.36 50.37 50.35 50.36 2,366.9K
13:25 50.37 50.37 50.36 50.36 1,309.8K
13:26 50.36 50.36 50.34 50.34 2,440.5K
13:27 50.35 50.35 50.34 50.34 2,012.0K
13:28 50.33 50.34 50.33 50.34 1,862.2K
13:29 50.34 50.35 50.34 50.35 1,797.3K
13:30 50.35 50.35 50.34 50.35 1,450.0K
13:31 50.35 50.35 50.34 50.34 1,087.7K
13:32 50.35 50.36 50.35 50.36 337.6K
13:33 50.35 50.35 50.34 50.35 937.0K
13:34 50.35 50.35 50.34 50.35 1,433.8K
13:35 50.35 50.37 50.34 50.37 2,008.7K
13:36 50.41 50.41 50.40 50.40 7,537.4K
13:37 50.40 50.40 50.39 50.40 1,322.7K
13:38 50.42 50.42 50.41 50.41 3,261.2K
13:39 50.42 50.42 50.40 50.40 1,239.1K
13:40 50.41 50.43 50.41 50.43 5,312.3K
13:41 50.44 50.46 50.44 50.45 15,069.5K
13:42 50.46 50.46 50.44 50.44 3,434.2K
13:43 50.45 50.45 50.45 50.45 1,518.8K
13:44 50.45 50.45 50.43 50.44 692.8K
13:45 50.43 50.43 50.43 50.43 1,278.7K
13:46 50.42 50.42 50.42 50.42 6,893.1K
13:47 50.44 50.44 50.43 50.44 2,732.8K
13:48 50.44 50.45 50.44 50.45 1,339.5K
13:49 50.45 50.47 50.45 50.47 5,720.3K
13:50 50.48 50.51 50.48 50.51 11,082.5K
13:51 50.50 50.51 50.50 50.50 1,766.2K
13:52 50.49 50.49 50.47 50.48 4,090.9K
13:53 50.47 50.48 50.47 50.48 3,527.2K
13:54 50.49 50.53 50.49 50.53 8,819.0K
13:55 50.54 50.54 50.54 50.54 7,593.5K
13:56 50.56 50.56 50.55 50.55 9,145.1K
13:57 50.57 50.57 50.56 50.56 1,932.1K
13:58 50.58 50.58 50.58 50.58 14,543.4K
13:59 50.57 50.57 50.56 50.56 6,442.5K
14:00 50.57 50.58 50.57 50.57 4,956.9K
14:01 50.55 50.57 50.55 50.57 4,165.5K
14:02 50.56 50.57 50.56 50.57 8,750.5K
14:03 50.57 50.57 50.56 50.56 4,122.5K
14:04 50.56 50.58 50.55 50.58 4,849.6K
14:05 50.58 50.58 50.58 50.58 1,820.3K
14:06 50.58 50.58 50.57 50.57 1,769.6K
14:07 50.55 50.55 50.53 50.54 3,993.1K
14:08 50.55 50.56 50.55 50.56 2,189.0K
14:09 50.55 50.56 50.55 50.55 2,895.0K
14:10 50.54 50.54 50.54 50.54 18,408.2K
14:11 50.54 50.58 50.54 50.56 6,187.0K
14:12 50.56 50.56 50.53 50.54 7,148.7K
14:13 50.53 50.53 50.52 50.52 5,365.0K
14:14 50.51 50.52 50.51 50.52 2,696.4K
14:15 50.54 50.56 50.54 50.56 3,662.9K
14:16 50.56 50.57 50.56 50.57 2,894.3K
14:17 50.60 50.60 50.57 50.57 11,251.3K
14:18 50.59 50.64 50.59 50.64 13,370.2K
14:19 50.63 50.65 50.63 50.65 4,108.8K
14:20 50.64 50.67 50.64 50.67 7,719.5K
14:21 50.67 50.70 50.67 50.70 6,697.8K
14:22 50.71 50.71 50.68 50.68 4,107.5K
14:23 50.68 50.69 50.68 50.68 12,158.6K
14:24 50.66 50.68 50.66 50.67 9,860.2K
14:25 50.68 50.68 50.66 50.66 1,743.4K
14:26 50.66 50.66 50.64 50.64 1,268.6K
14:27 50.65 50.67 50.65 50.67 4,136.0K
14:28 50.68 50.73 50.68 50.73 8,754.8K
14:29 50.71 50.71 50.70 50.70 2,900.0K
14:30 50.70 50.70 50.70 50.70 4,705.7K
14:31 50.68 50.70 50.68 50.70 11,314.5K
14:32 50.70 50.70 50.67 50.67 4,200.1K
14:33 50.66 50.66 50.65 50.65 2,242.9K
14:34 50.64 50.64 50.62 50.63 1,842.2K
14:35 50.64 50.65 50.64 50.65 2,700.1K
14:36 50.65 50.65 50.65 50.65 1,164.1K
14:37 50.64 50.66 50.64 50.66 3,492.8K
14:38 50.66 50.66 50.63 50.63 4,475.0K
14:39 50.63 50.63 50.62 50.62 3,137.7K
14:40 50.63 50.64 50.62 50.62 4,510.8K
14:41 50.62 50.64 50.62 50.64 1,280.6K
14:42 50.64 50.65 50.63 50.65 1,725.2K
14:43 50.65 50.65 50.65 50.65 1,129.0K
14:44 50.66 50.67 50.65 50.67 2,239.7K
14:45 50.66 50.68 50.66 50.68 2,550.9K
14:46 50.68 50.68 50.66 50.66 1,630.1K
14:47 50.67 50.68 50.66 50.66 1,552.4K
14:48 50.67 50.67 50.66 50.66 7,712.4K
14:49 50.66 50.68 50.66 50.68 4,293.7K
14:50 50.67 50.69 50.67 50.69 1,474.4K
14:51 50.70 50.71 50.69 50.69 1,194.3K
14:52 50.69 50.69 50.68 50.68 1,520.0K
14:53 50.68 50.69 50.67 50.67 1,269.7K
14:54 50.66 50.67 50.66 50.66 2,297.2K
14:55 50.64 50.64 50.63 50.64 3,522.0K
14:56 50.63 50.63 50.61 50.61 4,647.8K
14:57 50.60 50.60 50.58 50.58 2,429.5K
14:58 50.59 50.61 50.59 50.60 3,734.4K
14:59 50.61 50.62 50.61 50.61 3,127.3K
15:00 50.62 50.63 50.62 50.63 2,725.9K
15:01 50.61 50.62 50.59 50.59 6,040.1K
15:02 50.58 50.58 50.57 50.57 3,867.1K
15:03 50.58 50.59 50.57 50.59 5,871.4K
15:04 50.58 50.59 50.58 50.58 3,608.0K
15:05 50.59 50.60 50.59 50.60 6,351.3K
15:06 50.59 50.60 50.58 50.58 6,910.2K
15:07 50.58 50.63 50.58 50.63 6,786.1K
15:08 50.62 50.62 50.56 50.57 12,637.4K
15:09 50.56 50.56 50.50 50.50 32,608.8K
15:10 50.50 50.51 50.50 50.50 7,169.4K
15:11 50.49 50.49 50.48 50.49 1,767.9K
15:12 50.50 50.51 50.50 50.51 2,320.5K
15:13 50.50 50.50 50.49 50.49 7,243.2K
15:14 50.48 50.48 50.44 50.44 4,791.1K
15:15 50.41 50.41 50.38 50.38 4,335.8K
15:16 50.37 50.38 50.35 50.38 15,335.1K
15:17 50.38 50.38 50.37 50.37 2,410.0K
15:18 50.38 50.39 50.38 50.39 3,446.2K
15:19 50.40 50.40 50.39 50.40 2,231.2K
15:20 50.40 50.40 50.39 50.39 1,533.8K
15:21 50.39 50.39 50.39 50.39 1,327.9K
15:22 50.39 50.39 50.39 50.39 4,242.3K
15:23 50.39 50.39 50.38 50.39 2,391.6K
15:24 50.38 50.38 50.36 50.36 2,355.2K
15:25 50.36 50.36 50.33 50.34 3,612.8K
15:26 50.33 50.34 50.33 50.34 1,631.9K
15:27 50.34 50.37 50.34 50.37 2,356.1K
15:28 50.38 50.39 50.38 50.39 3,044.3K
15:29 50.38 50.39 50.38 50.38 2,235.4K
15:30 50.39 50.39 50.38 50.38 2,332.3K
15:31 50.38 50.38 50.36 50.37 1,770.5K
15:32 50.35 50.37 50.35 50.37 1,890.1K
15:33 50.36 50.37 50.36 50.36 3,010.5K
15:34 50.36 50.38 50.36 50.38 2,559.3K
15:35 50.37 50.37 50.36 50.37 1,234.2K
15:36 50.36 50.37 50.36 50.36 1,015.5K
15:37 50.37 50.38 50.37 50.38 2,864.5K
15:38 50.39 50.39 50.38 50.38 711.9K
15:39 50.38 50.40 50.38 50.40 1,251.0K
15:40 50.39 50.39 50.37 50.37 2,787.4K
15:41 50.37 50.38 50.37 50.38 846.3K
15:42 50.37 50.37 50.36 50.37 2,389.7K
15:43 50.35 50.37 50.35 50.36 3,738.9K
15:44 50.37 50.37 50.36 50.37 649.5K
15:45 50.37 50.37 50.37 50.37 582.4K
15:46 50.38 50.38 50.37 50.38 1,398.9K
15:47 50.38 50.39 50.38 50.39 643.3K
15:48 50.40 50.42 50.40 50.42 4,765.4K
15:49 50.41 50.42 50.41 50.42 1,516.3K
15:50 50.41 50.42 50.40 50.40 1,187.9K
15:51 50.40 50.40 50.37 50.37 18,347.8K
15:52 50.37 50.37 50.37 50.37 1,976.0K
15:53 50.37 50.37 50.37 50.37 3,654.8K
15:54 50.37 50.39 50.37 50.39 1,170.6K
15:55 50.39 50.41 50.39 50.41 2,445.1K
15:56 50.41 50.41 50.40 50.40 1,921.3K
15:57 50.41 50.41 50.41 50.41 879.1K
15:58 50.40 50.40 50.39 50.40 1,159.5K
15:59 50.39 50.40 50.39 50.40 872.7K
16:00 50.40 50.40 50.38 50.38 1,616.0K
16:01 50.37 50.37 50.36 50.36 3,813.4K
16:02 50.37 50.39 50.37 50.39 5,235.5K
16:03 50.38 50.38 50.37 50.37 757.9K
16:04 50.38 50.41 50.38 50.41 1,215.4K
16:05 50.41 50.41 50.39 50.40 1,663.9K
16:06 50.40 50.42 50.40 50.40 3,906.7K
16:07 50.41 50.43 50.41 50.43 1,859.6K
16:08 50.44 50.44 50.43 50.44 866.4K
16:09 50.44 50.45 50.44 50.45 1,165.6K
16:10 50.46 50.46 50.45 50.45 5,367.9K
16:11 50.45 50.46 50.45 50.46 3,437.6K
16:12 50.45 50.47 50.45 50.47 1,525.1K
16:13 50.47 50.49 50.47 50.49 3,667.2K
16:14 50.50 50.53 50.50 50.53 4,138.4K
16:15 50.54 50.56 50.54 50.56 7,009.2K
16:16 50.57 50.57 50.54 50.54 4,539.5K
16:17 50.54 50.54 50.52 50.52 1,965.0K
16:18 50.50 50.51 50.50 50.51 611.9K
16:19 50.51 50.53 50.51 50.53 1,365.1K
16:20 50.52 50.54 50.52 50.54 2,067.5K
16:21 50.54 50.54 50.52 50.52 1,595.1K
16:22 50.51 50.51 50.49 50.49 2,100.7K
16:23 50.50 50.50 50.50 50.50 2,342.8K
16:24 50.49 50.50 50.49 50.50 2,123.9K
16:25 50.51 50.51 50.50 50.50 6,027.0K
16:26 50.52 50.52 50.51 50.51 3,046.8K
16:27 50.52 50.54 50.52 50.54 3,093.2K
16:28 50.55 50.55 50.54 50.55 6,997.4K
16:29 50.54 50.56 50.54 50.56 2,511.5K
16:30 50.55 50.57 50.55 50.57 3,334.0K
16:31 50.58 50.58 50.57 50.58 5,468.3K
16:32 50.54 50.57 50.54 50.57 14,022.6K
16:33 50.57 50.57 50.56 50.56 2,957.8K
16:34 50.56 50.57 50.56 50.57 1,458.3K
16:35 50.56 50.57 50.56 50.56 1,564.7K
16:36 50.55 50.56 50.55 50.56 1,204.3K
16:37 50.56 50.56 50.53 50.54 4,064.9K
16:38 50.54 50.54 50.54 50.54 1,413.7K
16:39 50.54 50.54 50.53 50.53 1,770.3K
16:40 50.54 50.54 50.54 50.54 1,068.5K
16:41 50.53 50.53 50.52 50.52 2,705.2K
16:42 50.52 50.52 50.51 50.51 1,224.3K
16:43 50.51 50.51 50.50 50.50 10,110.0K
16:44 50.50 50.51 50.50 50.51 3,621.8K
16:45 50.51 50.51 50.50 50.50 1,447.6K
16:46 50.51 50.51 50.49 50.50 2,522.6K
16:47 50.51 50.52 50.48 50.48 6,308.1K
16:48 50.47 50.47 50.45 50.45 2,227.1K
16:49 50.46 50.46 50.45 50.45 3,355.3K
16:50 50.46 50.46 50.45 50.46 5,070.2K
16:51 50.46 50.47 50.45 50.45 1,530.4K
16:52 50.45 50.46 50.44 50.44 1,918.3K
16:53 50.45 50.46 50.45 50.45 1,727.9K
16:54 50.46 50.46 50.44 50.44 2,062.0K
16:55 50.43 50.47 50.43 50.47 51,003.6K
16:56 50.57 50.59 50.52 50.58 147,943.0K
16:57 50.62 50.62 50.59 50.59 41,247.8K
16:58 50.61 50.61 50.57 50.59 48,967.7K
16:59 50.61 50.64 50.61 50.61 27,809.3K
17:00 50.62 50.66 50.62 50.66 25,144.5K
17:01 50.69 50.70 50.68 50.70 70,479.2K
17:02 50.70 50.70 50.68 50.68 23,097.5K
17:03 50.62 50.62 50.60 50.60 48,180.9K
17:04 50.60 50.60 50.55 50.55 14,349.4K
17:05 50.54 50.55 50.54 50.54 15,089.4K
17:06 50.52 50.52 50.48 50.48 58,475.5K
17:07 50.49 50.49 50.48 50.48 13,641.5K
17:08 50.48 50.51 50.48 50.51 11,574.6K
17:09 50.52 50.53 50.52 50.52 12,202.6K
17:10 50.54 50.54 50.54 50.54 7,394.8K
17:11 50.54 50.54 50.53 50.53 13,117.1K
17:12 50.55 50.57 50.55 50.56 22,369.6K
17:13 50.56 50.56 50.53 50.53 8,692.6K
17:14 50.52 50.52 50.51 50.51 4,580.0K
17:15 50.51 50.52 50.51 50.51 6,338.6K
17:16 50.51 50.51 50.50 50.50 4,580.2K
17:17 50.51 50.51 50.50 50.50 8,217.4K
17:18 50.50 50.51 50.50 50.51 4,612.9K
17:19 50.52 50.52 50.52 50.52 1,753.5K
17:20 50.52 50.53 50.52 50.53 5,635.1K
17:21 50.53 50.54 50.52 50.52 1,768.1K
17:22 50.52 50.53 50.52 50.52 4,247.9K
17:23 50.53 50.56 50.53 50.56 8,266.5K
17:24 50.56 50.58 50.56 50.58 3,932.2K
17:25 50.59 50.60 50.59 50.60 4,817.5K
17:26 50.60 50.60 50.57 50.57 6,594.9K
17:27 50.57 50.57 50.56 50.56 9,202.8K
17:28 50.56 50.56 50.55 50.55 40,136.7K
17:29 50.56 50.58 50.56 50.58 7,674.4K
17:30 50.58 50.59 50.58 50.58 10,982.2K
17:31 50.57 50.57 50.56 50.56 9,173.7K
17:32 50.56 50.56 50.54 50.54 6,440.0K
17:33 50.54 50.54 50.54 50.54 1,607.8K
17:34 50.52 50.54 50.52 50.54 5,487.1K
17:35 50.54 50.54 50.54 50.54 3,444.9K
17:36 50.54 50.55 50.54 50.55 3,874.9K
17:37 50.56 50.56 50.55 50.55 2,053.2K
17:38 50.55 50.56 50.55 50.56 10,824.1K
17:39 50.57 50.57 50.57 50.57 4,746.2K
17:40 50.57 50.58 50.57 50.58 2,026.6K
17:41 50.59 50.60 50.59 50.60 5,154.9K
17:42 50.59 50.60 50.59 50.59 5,117.7K
17:43 50.59 50.59 50.58 50.58 5,848.1K
17:44 50.57 50.59 50.57 50.58 3,192.4K
17:45 50.56 50.56 50.55 50.55 4,723.9K
17:46 50.59 50.59 50.28 50.28 52,768.8K
17:47 50.28 50.30 50.28 50.29 10,736.5K
17:48 50.30 50.31 50.30 50.31 7,610.3K
17:49 50.31 50.31 50.26 50.27 11,094.1K
17:50 50.26 50.29 50.26 50.29 13,206.2K
17:51 50.27 50.28 50.26 50.28 7,632.7K
17:52 50.28 50.31 50.28 50.30 5,516.0K
17:53 50.33 50.33 50.31 50.31 9,199.4K
17:54 50.32 50.33 50.31 50.32 9,314.7K
17:55 50.30 50.32 50.30 50.32 11,308.8K
17:56 50.32 50.34 50.32 50.34 6,190.4K
17:57 50.34 50.34 50.34 50.34 13,327.3K
17:58 50.34 50.36 50.34 50.36 1,829.8K
17:59 50.34 50.35 50.33 50.33 5,498.4K
18:00 50.34 50.35 50.33 50.35 15,529.4K
18:01 50.37 50.37 50.36 50.37 3,671.2K
18:02 50.38 50.38 50.37 50.37 6,529.7K
18:03 50.39 50.41 50.38 50.40 12,236.9K
18:04 50.39 50.42 50.39 50.42 5,674.6K
18:05 50.42 50.45 50.42 50.45 4,230.4K
18:06 50.44 50.44 50.44 50.44 5,286.4K
18:07 50.44 50.44 50.43 50.43 3,667.8K
18:08 50.43 50.44 50.43 50.44 2,747.3K
18:09 50.45 50.46 50.45 50.46 6,820.8K
18:10 50.47 50.56 50.47 50.52 33,753.5K
18:11 50.54 50.54 50.51 50.51 24,961.5K
18:12 50.49 50.50 50.49 50.50 10,284.2K
18:13 50.48 50.48 50.46 50.46 18,701.0K
18:14 50.46 50.49 50.46 50.46 14,046.3K
18:15 50.48 50.48 50.47 50.47 10,015.6K
18:16 50.48 50.48 50.47 50.47 12,898.1K
18:17 50.48 50.48 50.47 50.47 4,220.7K
18:18 50.46 50.47 50.46 50.46 5,850.1K
18:19 50.47 50.47 50.44 50.44 4,476.8K
18:20 50.44 50.44 50.43 50.43 5,058.8K
18:21 50.43 50.45 50.43 50.45 3,391.7K
18:22 50.47 50.47 50.46 50.46 13,708.0K
18:23 50.47 50.47 50.44 50.45 15,735.0K
18:24 50.45 50.48 50.45 50.47 10,429.7K
18:25 50.48 50.49 50.48 50.49 14,301.9K
18:26 50.51 50.52 50.51 50.52 13,384.4K
18:27 50.52 50.52 50.51 50.52 4,162.2K
18:28 50.52 50.52 50.50 50.50 3,327.3K
18:29 50.51 50.53 50.51 50.53 6,414.5K
18:30 50.53 50.53 50.52 50.52 5,276.4K
18:31 50.54 50.57 50.54 50.57 6,761.5K
18:32 50.58 50.59 50.57 50.59 15,011.1K
18:33 50.60 50.60 50.57 50.57 8,508.9K
18:34 50.57 50.58 50.57 50.58 5,185.1K
18:35 50.56 50.59 50.56 50.59 6,317.3K
18:36 50.58 50.58 50.51 50.51 13,582.9K
18:37 50.51 50.51 50.50 50.50 15,873.3K
18:38 50.50 50.52 50.48 50.52 7,602.4K
18:39 50.52 50.53 50.52 50.52 4,560.8K
18:40 50.52 50.52 50.52 50.52 980.5K
18:51 50.49 50.49 50.49 50.49 5,308.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available