RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.12
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 51.13 51.14 51.08 51.08 173.4K
09:51 51.08 51.08 51.07 51.07 1,051.1K
09:52 51.07 51.07 51.06 51.07 1,613.3K
09:53 51.07 51.07 51.06 51.07 868.3K
09:54 51.06 51.07 51.06 51.07 1,459.0K
09:55 51.07 51.07 51.06 51.06 205.5K
09:56 51.06 51.07 51.06 51.07 631.7K
09:57 51.07 51.07 51.05 51.05 114.5K
09:58 51.05 51.06 51.05 51.06 438.3K
09:59 51.04 51.04 51.04 51.04 4,212.5K
10:00 51.03 51.03 50.89 50.89 12,517.0K
10:01 50.92 50.92 50.89 50.89 4,229.4K
10:02 50.89 50.89 50.83 50.83 12,301.9K
10:03 50.83 50.91 50.83 50.89 7,638.1K
10:04 50.89 50.91 50.87 50.87 5,902.2K
10:05 50.88 50.94 50.88 50.94 6,186.6K
10:06 50.91 50.91 50.87 50.87 3,449.2K
10:07 50.86 50.87 50.86 50.86 10,043.0K
10:08 50.84 50.85 50.82 50.82 2,703.1K
10:09 50.80 50.80 50.78 50.80 9,586.8K
10:10 50.78 50.78 50.75 50.78 6,136.8K
10:11 50.79 50.79 50.76 50.76 4,323.9K
10:12 50.75 50.76 50.75 50.75 6,220.9K
10:13 50.73 50.73 50.72 50.72 2,782.2K
10:14 50.73 50.75 50.73 50.75 5,015.6K
10:15 50.74 50.75 50.74 50.75 2,371.3K
10:16 50.77 50.79 50.77 50.79 2,742.3K
10:17 50.80 50.80 50.80 50.80 1,783.4K
10:18 50.81 50.81 50.79 50.80 3,515.4K
10:19 50.80 50.81 50.80 50.81 1,682.2K
10:20 50.83 50.83 50.82 50.82 4,071.6K
10:21 50.81 50.81 50.81 50.81 1,065.9K
10:22 50.83 50.83 50.82 50.83 1,840.2K
10:23 50.82 50.84 50.82 50.82 966.2K
10:24 50.83 50.83 50.78 50.78 1,467.6K
10:25 50.79 50.79 50.75 50.75 1,352.0K
10:26 50.75 50.76 50.74 50.76 1,374.7K
10:27 50.77 50.77 50.77 50.77 218.7K
10:28 50.75 50.75 50.74 50.74 7,154.7K
10:29 50.73 50.75 50.73 50.75 4,052.0K
10:30 50.77 50.77 50.76 50.76 3,036.4K
10:31 50.77 50.77 50.76 50.76 905.2K
10:32 50.77 50.77 50.77 50.77 1,519.5K
10:33 50.77 50.82 50.77 50.82 1,835.6K
10:34 50.82 50.82 50.81 50.82 5,045.3K
10:35 50.81 50.83 50.81 50.83 4,107.6K
10:36 50.83 50.83 50.82 50.82 730.3K
10:37 50.82 50.82 50.80 50.80 461.9K
10:38 50.80 50.81 50.79 50.81 1,862.0K
10:39 50.81 50.81 50.80 50.80 433.3K
10:40 50.78 50.78 50.72 50.72 53,169.6K
10:41 50.71 50.74 50.67 50.67 109,453.0K
10:42 50.67 50.70 50.58 50.58 71,634.7K
10:43 50.60 50.63 50.60 50.63 70,491.6K
10:44 50.67 50.77 50.67 50.77 162,437.9K
10:45 50.79 50.79 50.74 50.74 99,379.1K
10:46 50.75 50.78 50.75 50.78 45,667.7K
10:47 50.78 50.79 50.77 50.77 34,003.5K
10:48 50.78 50.78 50.75 50.78 24,141.2K
10:49 50.78 50.78 50.76 50.76 21,974.3K
10:50 50.78 50.78 50.74 50.74 25,804.1K
10:51 50.76 50.79 50.75 50.77 24,618.5K
10:52 50.79 50.84 50.79 50.82 18,364.5K
10:53 50.82 50.88 50.82 50.88 15,027.3K
10:54 50.88 50.88 50.84 50.84 15,278.1K
10:55 50.85 50.85 50.85 50.85 8,443.6K
10:56 50.84 50.84 50.81 50.81 15,710.1K
10:57 50.82 50.82 50.79 50.80 34,073.5K
10:58 50.80 50.80 50.78 50.78 11,683.2K
10:59 50.79 50.80 50.78 50.78 13,769.0K
11:00 50.79 50.79 50.77 50.78 16,320.7K
11:01 50.78 50.78 50.76 50.78 10,601.0K
11:02 50.78 50.79 50.77 50.77 4,180.3K
11:03 50.78 50.79 50.78 50.79 9,922.1K
11:04 50.78 50.78 50.76 50.77 20,089.8K
11:05 50.73 50.73 50.69 50.71 53,006.0K
11:06 50.72 50.72 50.70 50.70 10,341.6K
11:07 50.69 50.70 50.67 50.67 16,972.8K
11:08 50.66 50.66 50.64 50.65 49,691.1K
11:09 50.64 50.64 50.55 50.55 83,147.4K
11:10 50.54 50.57 50.53 50.53 99,192.9K
11:11 50.53 50.54 50.53 50.54 68,469.9K
11:12 50.56 50.57 50.55 50.57 32,216.9K
11:13 50.56 50.56 50.50 50.53 99,705.9K
11:14 50.51 50.54 50.51 50.54 45,239.0K
11:15 50.50 50.50 50.46 50.46 68,116.3K
11:16 50.46 50.46 50.38 50.38 179,118.0K
11:17 50.40 50.40 50.37 50.37 76,565.3K
11:18 50.39 50.39 50.36 50.36 53,322.8K
11:19 50.32 50.32 50.29 50.29 201,261.8K
11:20 50.27 50.27 50.24 50.27 163,275.2K
11:21 50.26 50.27 50.25 50.25 95,274.6K
11:22 50.25 50.25 50.20 50.20 109,029.7K
11:23 50.17 50.19 50.17 50.17 80,077.1K
11:24 50.19 50.19 50.12 50.12 113,344.3K
11:25 50.10 50.15 50.10 50.13 158,147.7K
11:26 50.13 50.17 50.13 50.17 54,736.8K
11:27 50.15 50.17 50.13 50.13 53,051.8K
11:28 50.16 50.16 50.14 50.16 59,939.0K
11:29 50.16 50.17 50.08 50.08 80,914.9K
11:30 50.06 50.08 49.99 49.99 233,545.0K
11:31 50.00 50.00 49.99 49.99 117,482.6K
11:32 49.99 49.99 49.99 49.99 17,615.9K
11:33 49.99 50.00 49.99 50.00 8,508.4K
11:34 50.00 50.00 49.84 49.88 279,550.3K
11:35 49.79 49.79 49.58 49.61 407,744.2K
11:36 49.64 49.74 49.64 49.74 283,516.3K
11:37 49.71 49.71 49.51 49.56 256,664.2K
11:38 49.66 49.70 49.64 49.70 196,399.5K
11:39 49.62 49.62 49.58 49.59 185,841.9K
11:40 49.61 49.63 49.61 49.62 157,727.2K
11:41 49.64 49.65 49.60 49.60 132,708.4K
11:42 49.60 49.61 49.59 49.59 118,961.0K
11:43 49.59 49.59 49.56 49.58 94,460.3K
11:44 49.60 49.64 49.60 49.64 144,755.4K
11:45 49.64 49.64 49.55 49.55 168,695.6K
11:46 49.57 49.57 49.51 49.54 222,025.7K
11:47 49.50 49.57 49.50 49.57 101,721.8K
11:48 49.54 49.58 49.54 49.56 57,199.5K
11:49 49.58 49.60 49.58 49.60 57,036.1K
11:50 49.65 49.66 49.64 49.66 140,672.5K
11:51 49.64 49.64 49.53 49.56 277,582.0K
11:52 49.54 49.56 49.53 49.53 141,601.3K
11:53 49.53 49.53 49.51 49.52 61,138.7K
11:54 49.53 49.53 49.52 49.53 59,629.0K
11:55 49.54 49.54 49.44 49.44 202,187.7K
11:56 49.46 49.48 49.45 49.47 234,014.7K
11:57 49.48 49.48 49.45 49.46 103,623.6K
11:58 49.46 49.48 49.45 49.48 149,515.3K
11:59 49.46 49.49 49.46 49.49 142,581.9K
12:00 49.50 49.51 49.48 49.49 143,766.4K
12:01 49.49 49.51 49.49 49.50 71,464.1K
12:02 49.48 49.48 49.43 49.43 107,440.8K
12:03 49.36 49.42 49.36 49.38 235,755.1K
12:04 49.44 49.46 49.41 49.44 82,903.3K
12:05 49.44 49.51 49.43 49.51 77,939.0K
12:06 49.47 49.49 49.46 49.49 117,495.1K
12:07 49.46 49.49 49.46 49.47 88,556.0K
12:08 49.45 49.50 49.45 49.50 32,070.6K
12:09 49.49 49.49 49.48 49.48 85,108.8K
12:10 49.49 49.51 49.48 49.51 47,007.6K
12:11 49.51 49.51 49.48 49.48 50,463.3K
12:12 49.49 49.49 49.48 49.48 81,748.6K
12:13 49.43 49.47 49.43 49.47 89,206.2K
12:14 49.48 49.50 49.48 49.50 38,224.5K
12:15 49.50 49.51 49.48 49.51 53,631.9K
12:16 49.52 49.52 49.51 49.52 72,629.4K
12:17 49.51 49.51 49.48 49.49 74,906.3K
12:18 49.48 49.48 49.47 49.47 16,196.6K
12:19 49.46 49.46 49.44 49.44 55,242.8K
12:20 49.41 49.46 49.41 49.46 54,935.5K
12:21 49.49 49.49 49.47 49.47 36,973.5K
12:22 49.49 49.49 49.45 49.45 44,295.6K
12:23 49.44 49.44 49.42 49.43 35,558.4K
12:24 49.41 49.43 49.41 49.42 18,882.0K
12:25 49.44 49.44 49.43 49.44 49,530.7K
12:26 49.43 49.46 49.43 49.46 114,249.4K
12:27 49.48 49.48 49.46 49.47 66,974.3K
12:28 49.50 49.50 49.43 49.43 121,012.9K
12:29 49.44 49.44 49.42 49.42 47,139.4K
12:30 49.41 49.41 49.38 49.38 36,125.9K
12:31 49.38 49.39 49.34 49.34 43,481.4K
12:32 49.34 49.36 49.34 49.34 24,361.4K
12:33 49.34 49.36 49.34 49.36 23,187.2K
12:34 49.37 49.37 49.36 49.37 25,986.2K
12:35 49.39 49.39 49.37 49.37 58,392.8K
12:36 49.38 49.41 49.38 49.41 52,660.8K
12:37 49.38 49.40 49.38 49.40 43,697.4K
12:38 49.38 49.40 49.38 49.39 36,340.6K
12:39 49.37 49.38 49.37 49.38 30,868.9K
12:40 49.40 49.40 49.38 49.38 31,895.8K
12:41 49.35 49.36 49.35 49.36 21,831.8K
12:42 49.33 49.33 49.31 49.32 48,232.5K
12:43 49.32 49.35 49.32 49.35 23,794.4K
12:44 49.34 49.34 49.32 49.32 42,698.5K
12:45 49.32 49.34 49.32 49.32 56,674.1K
12:46 49.34 49.35 49.34 49.34 37,101.9K
12:47 49.33 49.35 49.33 49.35 20,255.1K
12:48 49.35 49.35 49.34 49.34 14,214.3K
12:49 49.34 49.34 49.30 49.30 21,635.6K
12:50 49.27 49.29 49.26 49.26 29,676.1K
12:51 49.26 49.26 49.25 49.26 15,892.0K
12:52 49.28 49.28 49.26 49.26 13,869.6K
12:53 49.26 49.28 49.26 49.28 16,874.3K
12:54 49.28 49.30 49.28 49.30 35,926.6K
12:55 49.29 49.30 49.28 49.29 11,100.4K
12:56 49.29 49.31 49.29 49.31 66,066.0K
12:57 49.32 49.33 49.32 49.33 18,971.6K
12:58 49.33 49.34 49.33 49.33 8,710.0K
12:59 49.31 49.31 49.31 49.31 15,810.0K
13:00 49.31 49.31 49.30 49.30 13,154.8K
13:01 49.28 49.28 49.24 49.26 77,559.7K
13:02 49.24 49.24 49.22 49.22 24,015.9K
13:03 49.22 49.22 49.17 49.17 97,672.6K
13:04 49.18 49.18 49.16 49.16 21,653.8K
13:05 49.16 49.18 49.16 49.17 20,101.6K
13:06 49.18 49.18 49.16 49.17 24,232.7K
13:07 49.16 49.17 49.15 49.15 31,478.3K
13:08 49.15 49.15 49.11 49.11 34,969.5K
13:09 49.10 49.10 49.06 49.07 37,451.3K
13:10 49.07 49.09 49.07 49.09 19,816.2K
13:11 49.10 49.11 49.10 49.11 32,399.7K
13:12 49.11 49.12 49.11 49.12 49,777.7K
13:13 49.12 49.13 49.12 49.13 36,433.0K
13:14 49.12 49.12 49.10 49.10 13,459.6K
13:15 49.10 49.10 49.09 49.09 15,225.9K
13:16 49.09 49.09 49.08 49.08 39,412.2K
13:17 49.09 49.09 49.06 49.06 18,676.2K
13:18 49.05 49.05 49.04 49.05 14,298.6K
13:19 49.04 49.05 49.04 49.05 10,986.0K
13:20 49.06 49.06 49.05 49.05 9,566.4K
13:21 49.06 49.07 49.06 49.07 11,499.9K
13:22 49.10 49.12 49.10 49.11 89,046.6K
13:23 49.11 49.11 49.10 49.10 23,313.6K
13:24 49.09 49.11 49.09 49.11 9,813.6K
13:25 49.12 49.12 49.11 49.11 18,594.7K
13:26 49.10 49.11 49.10 49.10 8,180.7K
13:27 49.11 49.11 49.11 49.11 19,370.9K
13:28 49.14 49.15 49.13 49.13 28,874.4K
13:29 49.16 49.16 49.14 49.14 13,577.2K
13:30 49.14 49.14 49.13 49.13 21,191.2K
13:31 49.13 49.14 49.13 49.13 24,035.5K
13:32 49.12 49.14 49.12 49.14 43,730.5K
13:33 49.13 49.14 49.13 49.14 7,254.0K
13:34 49.14 49.15 49.14 49.15 14,330.0K
13:35 49.14 49.17 49.14 49.17 2,972.2K
13:36 49.15 49.15 49.14 49.14 9,591.4K
13:37 49.15 49.15 49.14 49.15 5,095.5K
13:38 49.14 49.14 49.13 49.13 13,547.9K
13:39 49.13 49.14 49.12 49.14 17,623.5K
13:40 49.13 49.16 49.13 49.16 25,050.5K
13:41 49.15 49.18 49.14 49.18 9,885.5K
13:42 49.16 49.16 49.16 49.16 14,117.1K
13:43 49.17 49.18 49.16 49.18 15,472.6K
13:44 49.18 49.18 49.17 49.18 19,996.0K
13:45 49.17 49.17 49.15 49.17 17,830.2K
13:46 49.16 49.16 49.16 49.16 14,344.8K
13:47 49.16 49.17 49.16 49.17 7,893.3K
13:48 49.17 49.18 49.17 49.17 21,752.3K
13:49 49.18 49.19 49.17 49.18 28,813.0K
13:50 49.18 49.18 49.17 49.18 4,367.3K
13:51 49.20 49.20 49.19 49.19 50,578.6K
13:52 49.19 49.21 49.19 49.21 23,554.4K
13:53 49.21 49.23 49.21 49.23 6,248.6K
13:54 49.22 49.24 49.22 49.22 43,264.8K
13:55 49.22 49.23 49.21 49.21 9,684.8K
13:56 49.21 49.21 49.20 49.21 8,278.4K
13:57 49.21 49.21 49.19 49.19 17,547.0K
13:58 49.20 49.20 49.17 49.17 10,006.2K
13:59 49.14 49.14 49.13 49.13 8,770.5K
14:00 49.13 49.13 49.12 49.12 7,093.7K
14:01 49.13 49.17 49.13 49.17 72,349.9K
14:02 49.17 49.17 49.16 49.16 53,336.7K
14:03 49.16 49.17 49.15 49.15 14,715.8K
14:04 49.17 49.17 49.16 49.16 39,715.4K
14:05 49.18 49.20 49.18 49.20 23,182.0K
14:06 49.18 49.19 49.18 49.19 15,746.3K
14:07 49.19 49.20 49.19 49.19 34,889.7K
14:08 49.20 49.23 49.20 49.23 17,254.3K
14:09 49.22 49.22 49.19 49.19 22,558.5K
14:10 49.20 49.21 49.19 49.19 16,450.0K
14:11 49.20 49.24 49.20 49.24 8,003.4K
14:12 49.24 49.26 49.24 49.26 9,552.6K
14:13 49.28 49.28 49.26 49.26 8,577.7K
14:14 49.26 49.27 49.26 49.27 8,483.2K
14:15 49.27 49.28 49.27 49.28 45,133.8K
14:16 49.27 49.28 49.23 49.23 19,028.8K
14:17 49.24 49.24 49.21 49.21 19,172.6K
14:18 49.22 49.23 49.22 49.22 10,713.5K
14:19 49.22 49.24 49.21 49.21 28,592.2K
14:20 49.20 49.22 49.20 49.21 30,833.8K
14:21 49.20 49.21 49.20 49.21 4,266.5K
14:22 49.22 49.23 49.22 49.23 24,950.9K
14:23 49.22 49.23 49.22 49.23 7,695.2K
14:24 49.23 49.24 49.22 49.22 5,234.5K
14:25 49.20 49.20 49.17 49.17 78,476.2K
14:26 49.16 49.18 49.16 49.18 73,247.5K
14:27 49.18 49.18 49.18 49.18 33,311.6K
14:28 49.18 49.18 49.17 49.17 5,953.9K
14:29 49.16 49.16 49.16 49.16 11,604.8K
14:30 49.16 49.18 49.16 49.17 14,292.4K
14:31 49.16 49.17 49.16 49.16 6,208.1K
14:32 49.16 49.17 49.16 49.16 10,843.8K
14:33 49.16 49.16 49.15 49.15 2,858.8K
14:34 49.16 49.16 49.16 49.16 6,061.5K
14:35 49.16 49.18 49.16 49.17 6,217.8K
14:36 49.18 49.18 49.18 49.18 4,228.9K
14:37 49.18 49.18 49.16 49.16 13,808.3K
14:38 49.15 49.15 49.14 49.14 23,261.4K
14:39 49.15 49.15 49.14 49.14 13,070.1K
14:40 49.13 49.14 49.13 49.13 12,755.2K
14:41 49.14 49.16 49.14 49.16 5,128.1K
14:42 49.15 49.16 49.15 49.15 4,439.3K
14:43 49.14 49.14 49.12 49.12 6,662.7K
14:44 49.12 49.14 49.12 49.14 16,737.3K
14:45 49.14 49.15 49.14 49.14 2,117.2K
14:46 49.14 49.14 49.13 49.13 3,647.9K
14:47 49.13 49.13 49.12 49.13 5,099.0K
14:48 49.13 49.13 49.11 49.11 6,873.2K
14:49 49.08 49.10 49.07 49.10 31,626.7K
14:50 49.09 49.09 49.09 49.09 8,419.0K
14:51 49.09 49.09 49.08 49.09 5,501.6K
14:52 49.08 49.11 49.08 49.11 2,063.3K
14:53 49.10 49.10 49.10 49.10 1,389.7K
14:54 49.11 49.11 49.10 49.10 1,837.0K
14:55 49.08 49.10 49.08 49.10 5,132.0K
14:56 49.10 49.10 49.09 49.09 12,099.2K
14:57 49.10 49.10 49.08 49.08 4,452.4K
14:58 49.09 49.09 49.08 49.08 9,166.7K
14:59 49.09 49.09 49.04 49.04 89,386.3K
15:00 49.04 49.04 49.03 49.04 20,714.0K
15:01 49.05 49.05 49.04 49.04 12,370.7K
15:02 49.02 49.04 49.01 49.04 10,644.2K
15:03 49.04 49.05 49.04 49.04 10,754.7K
15:04 49.03 49.03 49.02 49.02 8,876.7K
15:05 49.03 49.03 49.02 49.02 11,746.8K
15:06 49.02 49.02 49.01 49.02 9,587.2K
15:07 49.02 49.02 49.01 49.01 15,689.3K
15:08 49.01 49.03 49.01 49.03 16,831.5K
15:09 49.04 49.05 49.04 49.04 29,553.0K
15:10 49.05 49.07 49.05 49.06 8,085.9K
15:11 49.06 49.07 49.06 49.07 6,350.1K
15:12 49.06 49.08 49.06 49.08 5,432.4K
15:13 49.09 49.10 49.09 49.10 3,788.3K
15:14 49.10 49.12 49.09 49.12 7,711.2K
15:15 49.11 49.12 49.10 49.12 3,007.6K
15:16 49.11 49.11 49.10 49.10 4,752.8K
15:17 49.10 49.11 49.10 49.11 876.3K
15:18 49.11 49.12 49.11 49.11 1,180.4K
15:19 49.11 49.11 49.10 49.10 5,895.1K
15:20 49.09 49.09 49.08 49.09 8,254.8K
15:21 49.08 49.09 49.07 49.07 9,636.7K
15:22 49.08 49.08 49.03 49.04 69,252.3K
15:23 49.06 49.06 49.05 49.05 19,715.2K
15:24 49.06 49.08 49.06 49.07 9,623.9K
15:25 49.08 49.11 49.08 49.11 10,112.0K
15:26 49.12 49.12 49.12 49.12 6,653.8K
15:27 49.11 49.11 49.11 49.11 3,880.7K
15:28 49.10 49.10 49.09 49.09 3,351.4K
15:29 49.09 49.09 49.08 49.08 6,858.4K
15:30 49.08 49.08 49.05 49.05 18,029.8K
15:31 49.06 49.06 49.04 49.04 15,374.5K
15:32 49.05 49.05 49.04 49.05 12,457.2K
15:33 49.05 49.05 49.04 49.05 1,338.9K
15:34 49.05 49.06 49.05 49.06 8,424.9K
15:35 49.06 49.06 49.05 49.05 4,013.9K
15:36 49.06 49.06 49.05 49.05 4,794.1K
15:37 49.04 49.07 49.04 49.07 3,453.9K
15:38 49.07 49.07 49.07 49.07 7,135.3K
15:39 49.07 49.08 49.07 49.08 1,065.2K
15:40 49.08 49.08 49.07 49.08 6,860.2K
15:41 49.09 49.09 49.08 49.08 2,914.5K
15:42 49.07 49.09 49.07 49.08 5,412.9K
15:43 49.09 49.10 49.09 49.09 6,063.7K
15:44 49.09 49.09 49.09 49.09 2,645.7K
15:45 49.09 49.11 49.09 49.10 22,448.7K
15:46 49.11 49.12 49.11 49.12 10,259.8K
15:47 49.14 49.17 49.14 49.17 59,026.2K
15:48 49.17 49.17 49.17 49.17 57,138.7K
15:49 49.18 49.20 49.18 49.19 115,398.6K
15:50 49.17 49.18 49.17 49.18 31,933.8K
15:51 49.19 49.19 49.18 49.18 17,225.0K
15:52 49.18 49.21 49.18 49.21 63,296.5K
15:53 49.22 49.23 49.20 49.23 49,363.6K
15:54 49.23 49.24 49.22 49.24 23,890.0K
15:55 49.23 49.23 49.22 49.23 12,962.6K
15:56 49.22 49.22 49.20 49.21 28,374.8K
15:57 49.19 49.19 49.18 49.18 7,776.5K
15:58 49.18 49.19 49.18 49.18 5,315.7K
15:59 49.19 49.19 49.19 49.19 4,444.7K
16:00 49.20 49.22 49.20 49.21 23,420.8K
16:01 49.21 49.22 49.21 49.21 16,234.3K
16:02 49.22 49.22 49.20 49.20 13,015.2K
16:03 49.20 49.20 49.17 49.18 16,379.6K
16:04 49.17 49.18 49.17 49.18 11,073.4K
16:05 49.18 49.18 49.17 49.18 6,262.0K
16:06 49.16 49.16 49.14 49.15 48,079.2K
16:07 49.15 49.16 49.15 49.16 2,858.4K
16:08 49.17 49.17 49.17 49.17 7,148.7K
16:09 49.17 49.17 49.15 49.15 3,524.4K
16:10 49.15 49.17 49.15 49.17 4,531.9K
16:11 49.17 49.17 49.17 49.17 6,695.5K
16:12 49.18 49.18 49.17 49.18 13,449.5K
16:13 49.16 49.18 49.16 49.18 25,898.8K
16:14 49.17 49.19 49.17 49.19 8,224.4K
16:15 49.18 49.18 49.18 49.18 6,723.2K
16:16 49.18 49.18 49.17 49.17 17,617.6K
16:17 49.16 49.16 49.15 49.15 3,845.3K
16:18 49.16 49.16 49.15 49.16 6,511.5K
16:19 49.17 49.17 49.15 49.16 6,249.9K
16:20 49.15 49.15 49.15 49.15 8,239.4K
16:21 49.15 49.16 49.15 49.16 3,821.2K
16:22 49.15 49.20 49.15 49.20 10,242.2K
16:23 49.20 49.23 49.20 49.21 53,896.4K
16:24 49.21 49.22 49.19 49.20 13,974.9K
16:25 49.20 49.20 49.18 49.19 8,696.3K
16:26 49.18 49.18 49.18 49.18 25,356.8K
16:27 49.18 49.20 49.18 49.20 5,843.7K
16:28 49.20 49.20 49.19 49.20 7,767.6K
16:29 49.19 49.20 49.19 49.20 3,525.2K
16:30 49.20 49.26 49.20 49.26 14,468.3K
16:31 49.25 49.26 49.25 49.25 9,958.2K
16:32 49.27 49.28 49.27 49.28 9,051.4K
16:33 49.27 49.27 49.25 49.25 16,352.4K
16:34 49.24 49.26 49.24 49.25 6,524.3K
16:35 49.24 49.25 49.24 49.25 15,664.7K
16:36 49.24 49.24 49.23 49.23 20,552.6K
16:37 49.24 49.26 49.24 49.26 5,822.4K
16:38 49.26 49.26 49.24 49.24 5,045.8K
16:39 49.24 49.24 49.24 49.24 5,861.4K
16:40 49.24 49.27 49.24 49.27 12,785.9K
16:41 49.28 49.31 49.27 49.31 15,525.2K
16:42 49.32 49.32 49.31 49.31 8,444.2K
16:43 49.31 49.33 49.31 49.33 15,920.7K
16:44 49.35 49.37 49.35 49.37 18,184.4K
16:45 49.39 49.43 49.39 49.43 24,792.4K
16:46 49.43 49.43 49.41 49.41 18,875.2K
16:47 49.40 49.40 49.38 49.38 33,368.5K
16:48 49.36 49.36 49.33 49.34 22,557.6K
16:49 49.33 49.34 49.32 49.32 10,095.0K
16:50 49.32 49.32 49.29 49.29 40,500.0K
16:51 49.30 49.33 49.30 49.31 9,624.4K
16:52 49.30 49.32 49.30 49.31 15,738.7K
16:53 49.31 49.31 49.30 49.30 10,812.2K
16:54 49.31 49.31 49.28 49.28 14,410.4K
16:55 49.28 49.29 49.28 49.28 2,815.6K
16:56 49.29 49.31 49.29 49.31 9,368.4K
16:57 49.30 49.30 49.29 49.29 15,298.2K
16:58 49.28 49.28 49.27 49.27 5,425.9K
16:59 49.27 49.27 49.27 49.27 7,476.5K
17:00 49.28 49.28 49.27 49.28 7,419.4K
17:01 49.29 49.30 49.29 49.30 19,873.5K
17:02 49.31 49.32 49.31 49.32 5,496.2K
17:03 49.32 49.32 49.31 49.32 8,088.6K
17:04 49.32 49.32 49.31 49.32 4,293.9K
17:05 49.30 49.32 49.30 49.32 8,808.6K
17:06 49.31 49.32 49.30 49.32 19,740.1K
17:07 49.32 49.32 49.30 49.30 10,828.5K
17:08 49.30 49.30 49.29 49.30 3,094.1K
17:09 49.31 49.31 49.29 49.29 5,517.5K
17:10 49.30 49.30 49.29 49.30 15,247.3K
17:11 49.30 49.32 49.30 49.32 5,889.5K
17:12 49.32 49.35 49.31 49.35 10,833.9K
17:13 49.35 49.39 49.35 49.39 5,915.3K
17:14 49.39 49.39 49.37 49.39 10,727.3K
17:15 49.39 49.39 49.36 49.36 42,041.0K
17:16 49.35 49.35 49.34 49.34 33,002.2K
17:17 49.34 49.36 49.34 49.36 7,273.8K
17:18 49.36 49.36 49.34 49.35 11,882.6K
17:19 49.34 49.35 49.34 49.35 10,732.9K
17:20 49.34 49.34 49.34 49.34 6,707.0K
17:21 49.33 49.34 49.32 49.32 24,109.0K
17:22 49.31 49.31 49.29 49.29 40,811.9K
17:23 49.28 49.28 49.28 49.28 36,860.4K
17:24 49.28 49.28 49.27 49.27 39,426.1K
17:25 49.27 49.27 49.26 49.27 8,092.8K
17:26 49.27 49.27 49.26 49.26 11,590.5K
17:27 49.25 49.25 49.24 49.25 6,576.8K
17:28 49.26 49.27 49.26 49.27 15,377.6K
17:29 49.27 49.27 49.27 49.27 5,203.3K
17:30 49.27 49.27 49.26 49.26 8,738.1K
17:31 49.27 49.29 49.27 49.28 9,368.5K
17:32 49.28 49.28 49.26 49.27 5,587.8K
17:33 49.26 49.26 49.26 49.26 12,607.2K
17:34 49.25 49.27 49.25 49.27 2,410.6K
17:35 49.27 49.27 49.26 49.26 4,761.4K
17:36 49.26 49.38 49.26 49.36 9,777.0K
17:37 49.36 49.36 49.35 49.36 4,838.3K
17:38 49.37 49.37 49.36 49.36 18,421.0K
17:39 49.36 49.37 49.36 49.37 9,261.8K
17:40 49.37 49.37 49.37 49.37 1,919.4K
17:41 49.36 49.37 49.36 49.37 14,231.9K
17:42 49.37 49.37 49.37 49.37 3,757.2K
17:43 49.37 49.37 49.36 49.37 6,586.2K
17:44 49.37 49.37 49.37 49.37 6,629.7K
17:45 49.38 49.38 49.37 49.37 1,566.2K
17:46 49.38 49.38 49.35 49.35 4,981.2K
17:47 49.35 49.35 49.32 49.32 9,121.0K
17:48 49.32 49.33 49.32 49.32 4,362.9K
17:49 49.32 49.33 49.30 49.31 4,325.3K
17:50 49.30 49.30 49.30 49.30 1,593.4K
17:51 49.31 49.31 49.30 49.30 7,316.9K
17:52 49.30 49.30 49.30 49.30 1,564.7K
17:53 49.30 49.30 49.29 49.29 5,477.5K
17:54 49.28 49.29 49.28 49.28 2,942.0K
17:55 49.29 49.29 49.28 49.28 859.4K
17:56 49.28 49.29 49.28 49.29 1,675.6K
17:57 49.29 49.30 49.29 49.30 2,000.2K
17:58 49.30 49.33 49.30 49.33 5,514.0K
17:59 49.31 49.33 49.31 49.33 11,407.7K
18:00 49.34 49.34 49.32 49.32 3,983.7K
18:01 49.32 49.33 49.32 49.33 2,415.9K
18:02 49.33 49.33 49.32 49.32 2,608.2K
18:03 49.32 49.33 49.32 49.32 3,177.0K
18:04 49.32 49.32 49.31 49.31 1,713.3K
18:05 49.31 49.33 49.31 49.31 4,250.4K
18:06 49.31 49.31 49.31 49.31 2,642.1K
18:07 49.31 49.31 49.31 49.31 1,447.3K
18:08 49.32 49.32 49.30 49.30 4,708.6K
18:09 49.32 49.32 49.30 49.31 2,688.0K
18:10 49.31 49.32 49.30 49.30 6,471.4K
18:11 49.29 49.29 49.28 49.29 12,388.0K
18:12 49.29 49.29 49.25 49.25 10,002.5K
18:13 49.24 49.26 49.24 49.26 4,396.6K
18:14 49.26 49.27 49.26 49.26 15,560.4K
18:15 49.27 49.27 49.26 49.26 25,421.1K
18:16 49.23 49.24 49.22 49.22 35,207.1K
18:17 49.22 49.23 49.22 49.23 16,843.1K
18:18 49.23 49.23 49.20 49.22 47,547.2K
18:19 49.23 49.23 49.22 49.22 11,460.9K
18:20 49.24 49.24 49.22 49.22 12,296.7K
18:21 49.21 49.23 49.21 49.23 21,083.1K
18:22 49.23 49.25 49.23 49.25 10,080.7K
18:23 49.25 49.25 49.24 49.25 6,449.0K
18:24 49.25 49.27 49.25 49.26 6,646.1K
18:25 49.26 49.30 49.26 49.30 12,320.1K
18:26 49.30 49.31 49.28 49.30 10,732.8K
18:27 49.30 49.30 49.28 49.29 12,115.6K
18:28 49.30 49.31 49.30 49.30 5,679.4K
18:29 49.31 49.31 49.29 49.31 7,291.7K
18:30 49.31 49.31 49.28 49.28 5,530.5K
18:31 49.25 49.26 49.25 49.26 13,942.8K
18:32 49.28 49.28 49.26 49.27 5,889.0K
18:33 49.28 49.28 49.27 49.28 11,741.8K
18:34 49.27 49.28 49.26 49.28 9,831.9K
18:35 49.29 49.29 49.28 49.28 7,089.5K
18:36 49.28 49.28 49.27 49.27 3,172.7K
18:37 49.27 49.27 49.25 49.26 16,162.6K
18:38 49.26 49.27 49.26 49.27 6,823.3K
18:39 49.24 49.28 49.24 49.28 10,427.9K
18:40 49.27 49.27 49.27 49.27 1,553.8K
18:51 49.31 49.31 49.31 49.31 26,912.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available