RTS Electric Utilities

RTSEU
🏛️ russian-federation →
47.78
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 51.21 51.28 51.21 51.28 41.5K
09:51 51.28 51.31 51.27 51.31 414.6K
09:52 51.31 51.34 51.31 51.34 187.9K
09:53 51.35 51.35 51.35 51.35 1,007.1K
09:54 51.35 51.36 51.35 51.35 157.6K
09:55 51.35 51.35 51.35 51.35 53.9K
09:56 51.35 51.35 51.35 51.35 171.4K
09:57 51.35 51.35 51.35 51.35 571.7K
09:58 51.35 51.35 51.35 51.35 114.3K
09:59 51.35 51.35 51.35 51.35 687.4K
10:00 51.35 51.40 51.35 51.39 1,156.4K
10:01 51.40 51.42 51.40 51.42 1,408.7K
10:02 51.41 51.41 51.38 51.38 3,225.0K
10:03 51.38 51.38 51.36 51.38 3,246.3K
10:04 51.38 51.38 51.37 51.37 1,213.1K
10:05 51.37 51.37 51.36 51.37 1,265.5K
10:06 51.35 51.38 51.35 51.38 7,452.4K
10:07 51.37 51.39 51.37 51.37 2,444.2K
10:08 51.38 51.38 51.37 51.37 2,904.3K
10:09 51.39 51.39 51.39 51.39 3,264.8K
10:10 51.38 51.38 51.37 51.38 378.9K
10:11 51.38 51.38 51.37 51.37 421.0K
10:12 51.36 51.36 51.35 51.35 856.1K
10:13 51.36 51.37 51.36 51.37 2,092.1K
10:14 51.37 51.37 51.37 51.37 4,280.4K
10:15 51.38 51.38 51.35 51.35 5,129.2K
10:16 51.35 51.35 51.35 51.35 1,210.4K
10:17 51.35 51.36 51.35 51.36 308.4K
10:18 51.36 51.36 51.32 51.32 6,106.4K
10:19 51.32 51.32 51.32 51.32 851.2K
10:20 51.31 51.31 51.31 51.31 451.9K
10:21 51.31 51.32 51.31 51.32 858.1K
10:22 51.32 51.32 51.30 51.31 4,528.8K
10:23 51.30 51.30 51.29 51.29 4,125.2K
10:24 51.28 51.28 51.28 51.28 977.4K
10:25 51.27 51.27 51.25 51.25 1,923.1K
10:26 51.25 51.25 51.24 51.24 2,042.7K
10:27 51.24 51.24 51.24 51.24 742.8K
10:28 51.24 51.25 51.24 51.25 575.0K
10:29 51.25 51.26 51.25 51.26 376.8K
10:30 51.26 51.27 51.25 51.25 3,439.4K
10:31 51.26 51.26 51.25 51.25 563.6K
10:32 51.25 51.26 51.25 51.26 1,627.7K
10:33 51.26 51.27 51.26 51.27 698.7K
10:34 51.27 51.27 51.27 51.27 325.7K
10:35 51.28 51.28 51.27 51.28 695.6K
10:36 51.28 51.28 51.27 51.27 292.8K
10:37 51.26 51.26 51.25 51.25 2,570.0K
10:38 51.25 51.25 51.24 51.25 344.3K
10:39 51.25 51.28 51.25 51.28 2,927.5K
10:40 51.28 51.28 51.26 51.26 194.4K
10:41 51.25 51.25 51.25 51.25 120.3K
10:42 51.26 51.26 51.26 51.26 140.6K
10:43 51.27 51.27 51.26 51.27 826.5K
10:44 51.27 51.28 51.27 51.27 503.8K
10:45 51.27 51.30 51.27 51.29 969.1K
10:46 51.28 51.29 51.28 51.29 1,347.3K
10:47 51.29 51.29 51.29 51.29 1,210.2K
10:48 51.29 51.29 51.28 51.28 390.7K
10:49 51.28 51.30 51.28 51.28 1,176.1K
10:50 51.28 51.29 51.28 51.29 819.1K
10:51 51.29 51.30 51.29 51.29 506.0K
10:52 51.28 51.29 51.28 51.29 421.9K
10:53 51.30 51.30 51.29 51.29 1,430.5K
10:54 51.29 51.30 51.29 51.30 2,047.9K
10:55 51.30 51.30 51.30 51.30 232.2K
10:56 51.30 51.30 51.29 51.29 224.2K
10:57 51.28 51.28 51.28 51.28 511.0K
10:58 51.30 51.30 51.28 51.28 736.9K
10:59 51.29 51.29 51.29 51.29 826.1K
11:00 51.29 51.30 51.29 51.30 405.4K
11:01 51.31 51.31 51.31 51.31 494.9K
11:02 51.31 51.31 51.31 51.31 427.7K
11:03 51.32 51.38 51.32 51.38 3,438.1K
11:04 51.37 51.38 51.37 51.38 1,173.7K
11:05 51.38 51.39 51.38 51.38 5,237.5K
11:06 51.38 51.39 51.38 51.39 2,308.0K
11:07 51.39 51.40 51.39 51.40 344.1K
11:08 51.42 51.44 51.42 51.44 5,031.2K
11:09 51.43 51.43 51.43 51.43 1,092.5K
11:10 51.44 51.44 51.42 51.42 1,211.9K
11:11 51.42 51.42 51.41 51.41 1,554.4K
11:12 51.41 51.41 51.41 51.41 952.5K
11:13 51.41 51.41 51.41 51.41 790.3K
11:14 51.41 51.41 51.37 51.37 3,067.1K
11:15 51.36 51.36 51.36 51.36 3,192.1K
11:16 51.36 51.38 51.36 51.38 460.6K
11:17 51.38 51.38 51.34 51.34 2,362.5K
11:18 51.33 51.35 51.33 51.35 2,133.2K
11:19 51.34 51.34 51.33 51.33 225.5K
11:20 51.33 51.35 51.33 51.34 920.2K
11:21 51.33 51.33 51.32 51.33 209.8K
11:22 51.33 51.33 51.33 51.33 598.2K
11:23 51.33 51.35 51.33 51.35 688.1K
11:24 51.35 51.35 51.33 51.33 4,718.8K
11:25 51.33 51.33 51.32 51.32 1,014.5K
11:26 51.31 51.35 51.31 51.35 1,493.1K
11:27 51.36 51.36 51.36 51.36 473.6K
11:28 51.35 51.36 51.35 51.35 354.7K
11:29 51.35 51.35 51.35 51.35 270.4K
11:30 51.35 51.35 51.35 51.35 200.5K
11:31 51.34 51.34 51.33 51.33 229.6K
11:32 51.32 51.32 51.32 51.32 1,210.7K
11:33 51.32 51.34 51.32 51.33 1,467.9K
11:34 51.34 51.35 51.33 51.33 1,790.5K
11:35 51.33 51.35 51.33 51.34 911.5K
11:36 51.35 51.36 51.34 51.36 2,822.6K
11:37 51.36 51.37 51.36 51.37 325.9K
11:38 51.36 51.36 51.35 51.35 497.1K
11:39 51.35 51.36 51.35 51.36 202.1K
11:40 51.35 51.35 51.34 51.34 924.7K
11:41 51.34 51.34 51.33 51.33 650.1K
11:42 51.33 51.33 51.31 51.31 1,252.8K
11:43 51.31 51.32 51.31 51.32 143.4K
11:44 51.32 51.32 51.31 51.31 563.0K
11:45 51.32 51.33 51.32 51.33 544.3K
11:46 51.32 51.33 51.32 51.32 1,207.7K
11:47 51.32 51.33 51.32 51.33 370.6K
11:48 51.33 51.34 51.33 51.34 257.5K
11:49 51.35 51.35 51.34 51.34 749.3K
11:50 51.33 51.35 51.33 51.35 170.1K
11:51 51.35 51.35 51.34 51.34 91.4K
11:52 51.35 51.35 51.33 51.33 587.8K
11:53 51.33 51.34 51.33 51.34 211.5K
11:54 51.35 51.36 51.35 51.36 157.9K
11:55 51.36 51.36 51.35 51.35 523.9K
11:56 51.36 51.36 51.35 51.35 417.8K
11:57 51.36 51.36 51.35 51.35 450.6K
11:58 51.36 51.37 51.36 51.37 1,763.4K
11:59 51.37 51.38 51.37 51.37 885.9K
12:00 51.37 51.37 51.37 51.37 193.3K
12:01 51.39 51.39 51.39 51.39 386.6K
12:02 51.39 51.39 51.37 51.38 898.0K
12:03 51.37 51.37 51.36 51.36 1,360.8K
12:04 51.36 51.36 51.36 51.36 222.7K
12:05 51.36 51.36 51.36 51.36 336.5K
12:06 51.36 51.36 51.35 51.35 263.8K
12:07 51.34 51.34 51.34 51.34 473.1K
12:08 51.34 51.36 51.34 51.35 394.5K
12:09 51.34 51.35 51.34 51.34 416.5K
12:10 51.34 51.34 51.30 51.30 1,870.6K
12:11 51.30 51.30 51.29 51.30 657.2K
12:12 51.30 51.31 51.30 51.31 1,177.6K
12:13 51.30 51.32 51.30 51.32 444.9K
12:14 51.33 51.33 51.33 51.33 405.2K
12:15 51.34 51.34 51.33 51.33 336.2K
12:16 51.33 51.34 51.33 51.34 332.1K
12:17 51.34 51.34 51.34 51.34 166.8K
12:18 51.34 51.34 51.34 51.34 230.7K
12:19 51.34 51.35 51.34 51.35 258.8K
12:20 51.35 51.35 51.34 51.34 1,094.6K
12:21 51.34 51.34 51.33 51.33 383.1K
12:22 51.33 51.33 51.33 51.33 172.2K
12:23 51.33 51.33 51.32 51.32 1,740.6K
12:24 51.33 51.33 51.32 51.32 183.4K
12:25 51.32 51.32 51.31 51.32 3,291.5K
12:26 51.30 51.30 51.27 51.27 2,099.1K
12:27 51.27 51.27 51.24 51.25 5,275.9K
12:28 51.25 51.25 51.23 51.23 5,904.8K
12:29 51.21 51.21 51.18 51.18 9,030.3K
12:30 51.18 51.18 51.15 51.16 5,161.8K
12:31 51.16 51.19 51.16 51.19 5,116.6K
12:32 51.17 51.17 51.15 51.16 5,115.1K
12:33 51.15 51.16 51.14 51.14 6,493.7K
12:34 51.14 51.14 51.12 51.12 5,447.7K
12:35 51.10 51.10 51.10 51.10 11,898.7K
12:36 51.10 51.13 51.10 51.13 7,619.5K
12:37 51.12 51.13 51.12 51.12 3,351.3K
12:38 51.12 51.12 51.12 51.12 5,091.5K
12:39 51.12 51.12 51.12 51.12 5,839.8K
12:40 51.09 51.09 51.09 51.09 1,277.1K
12:41 51.10 51.10 51.10 51.10 618.4K
12:42 51.10 51.10 51.10 51.10 1,913.0K
12:43 51.10 51.10 51.08 51.08 8,402.6K
12:44 51.09 51.09 51.07 51.07 3,517.7K
12:45 51.07 51.07 51.07 51.07 1,194.9K
12:46 51.07 51.07 51.05 51.05 4,853.4K
12:47 51.05 51.05 51.04 51.04 1,604.4K
12:48 51.04 51.05 51.04 51.04 4,295.7K
12:49 51.03 51.03 51.00 51.00 11,044.3K
12:50 51.01 51.01 51.00 51.00 3,963.7K
12:51 50.99 50.99 50.98 50.98 4,044.6K
12:52 51.00 51.00 50.98 50.99 1,655.2K
12:53 50.97 50.97 50.94 50.95 7,904.8K
12:54 50.96 50.96 50.94 50.95 1,062.8K
12:55 50.96 50.97 50.96 50.97 4,266.8K
12:56 50.98 50.98 50.97 50.97 3,200.2K
12:57 50.96 50.96 50.94 50.94 7,190.2K
12:58 50.93 50.93 50.93 50.93 6,603.6K
12:59 50.93 50.93 50.91 50.91 5,551.4K
13:00 50.92 50.92 50.91 50.92 6,232.5K
13:01 50.92 50.93 50.92 50.93 1,618.0K
13:02 50.93 50.94 50.92 50.92 1,974.3K
13:03 50.91 50.92 50.90 50.90 4,332.9K
13:04 50.89 50.90 50.89 50.90 1,832.7K
13:05 50.90 50.90 50.88 50.88 2,945.0K
13:06 50.87 50.89 50.86 50.89 4,798.2K
13:07 50.86 50.87 50.85 50.87 3,999.4K
13:08 50.88 50.89 50.88 50.88 640.0K
13:09 50.89 50.89 50.87 50.88 756.0K
13:10 50.88 50.89 50.88 50.89 617.5K
13:11 50.90 50.92 50.90 50.92 2,205.4K
13:12 50.93 50.93 50.92 50.93 582.6K
13:13 50.94 50.95 50.94 50.94 827.2K
13:14 50.95 50.95 50.94 50.94 784.0K
13:15 50.94 50.95 50.94 50.94 1,081.3K
13:16 50.94 50.94 50.93 50.93 780.1K
13:17 50.93 50.94 50.93 50.94 265.3K
13:18 50.95 50.96 50.95 50.96 769.6K
13:19 50.97 50.97 50.95 50.95 821.5K
13:20 50.96 50.96 50.95 50.95 936.6K
13:21 50.94 50.95 50.94 50.94 1,857.8K
13:22 50.94 50.94 50.93 50.93 1,125.2K
13:23 50.93 50.93 50.93 50.93 922.4K
13:24 50.93 50.93 50.93 50.93 531.2K
13:25 50.93 50.94 50.93 50.94 2,556.1K
13:26 50.94 50.95 50.94 50.94 807.9K
13:27 50.94 50.94 50.93 50.94 902.9K
13:28 50.93 50.94 50.93 50.94 586.6K
13:29 50.93 50.95 50.93 50.95 811.9K
13:30 50.95 50.98 50.95 50.98 3,823.6K
13:31 50.98 50.98 50.98 50.98 869.1K
13:32 50.99 51.01 50.99 51.01 3,362.8K
13:33 51.02 51.03 51.02 51.03 3,058.9K
13:34 51.02 51.02 51.01 51.01 903.4K
13:35 51.01 51.01 51.00 51.00 897.4K
13:36 51.00 51.01 51.00 51.00 939.1K
13:37 51.00 51.01 51.00 51.01 322.1K
13:38 51.01 51.01 51.01 51.01 1,566.6K
13:39 51.01 51.02 51.01 51.02 1,243.8K
13:40 51.02 51.02 51.01 51.01 630.1K
13:41 51.01 51.01 51.01 51.01 180.5K
13:42 51.01 51.01 51.00 51.00 724.1K
13:43 51.00 51.00 50.99 50.99 1,368.7K
13:44 50.99 51.00 50.99 51.00 2,351.2K
13:45 51.00 51.00 50.99 50.99 426.8K
13:46 50.99 50.99 50.99 50.99 655.0K
13:47 50.99 51.00 50.99 51.00 372.2K
13:48 50.99 51.00 50.98 50.98 3,241.4K
13:49 50.99 50.99 50.97 50.97 991.5K
13:50 50.97 50.98 50.97 50.98 88.2K
13:51 50.98 50.99 50.98 50.99 135.0K
13:52 50.97 50.98 50.97 50.98 1,292.0K
13:53 50.99 50.99 50.98 50.98 992.8K
13:54 50.99 50.99 50.97 50.97 1,545.7K
13:55 50.97 50.99 50.97 50.99 988.1K
13:56 50.99 51.00 50.99 51.00 207.7K
13:57 51.00 51.00 50.96 50.96 4,174.5K
13:58 50.96 50.99 50.96 50.98 714.9K
13:59 50.99 50.99 50.99 50.99 1,412.8K
14:00 50.97 50.97 50.97 50.97 428.0K
14:01 50.97 50.98 50.97 50.98 178.8K
14:02 50.98 50.98 50.97 50.98 265.3K
14:03 50.98 50.98 50.97 50.97 391.7K
14:04 50.97 50.98 50.97 50.98 134.4K
14:05 50.98 50.98 50.97 50.98 544.6K
14:06 50.98 50.98 50.97 50.97 840.1K
14:07 50.97 50.97 50.97 50.97 542.8K
14:08 50.97 50.98 50.96 50.96 2,649.6K
14:09 50.97 50.97 50.96 50.97 196.5K
14:10 50.97 50.97 50.97 50.97 678.8K
14:11 50.97 50.98 50.97 50.97 567.5K
14:12 50.97 50.97 50.97 50.97 75.4K
14:13 50.97 50.98 50.97 50.98 938.7K
14:14 50.98 51.00 50.98 51.00 2,779.0K
14:15 51.00 51.02 51.00 51.02 1,657.9K
14:16 51.02 51.02 51.02 51.02 918.1K
14:17 51.03 51.03 51.03 51.03 566.7K
14:18 51.03 51.03 51.02 51.02 928.7K
14:19 51.02 51.04 51.02 51.04 121.7K
14:20 51.02 51.05 51.02 51.05 2,646.3K
14:21 51.05 51.05 51.04 51.04 918.2K
14:22 51.03 51.03 51.02 51.02 2,306.1K
14:23 51.02 51.02 51.01 51.01 427.1K
14:24 51.01 51.03 51.01 51.03 616.7K
14:25 51.03 51.03 51.02 51.02 436.4K
14:26 51.02 51.02 51.02 51.02 275.2K
14:27 51.02 51.02 51.02 51.02 265.8K
14:28 51.02 51.02 51.01 51.01 2,430.7K
14:29 51.01 51.03 51.01 51.03 1,085.7K
14:30 51.02 51.02 51.02 51.02 548.5K
14:31 51.01 51.01 50.99 51.00 3,942.3K
14:32 51.00 51.00 50.99 50.99 168.2K
14:33 50.99 50.99 50.99 50.99 539.4K
14:34 50.99 50.99 50.98 50.99 619.2K
14:35 50.99 50.99 50.99 50.99 231.3K
14:36 50.99 50.99 50.99 50.99 355.6K
14:37 50.99 51.00 50.99 51.00 903.5K
14:38 51.00 51.00 51.00 51.00 160.5K
14:39 51.00 51.00 51.00 51.00 714.4K
14:40 51.00 51.00 50.99 51.00 2,091.1K
14:41 51.00 51.01 51.00 51.01 1,207.9K
14:42 51.00 51.01 51.00 51.01 526.1K
14:43 50.99 50.99 50.98 50.99 8,623.1K
14:44 50.99 51.00 50.99 51.00 1,862.5K
14:45 51.00 51.00 51.00 51.00 1,667.7K
14:46 50.99 51.00 50.99 51.00 2,695.1K
14:47 51.00 51.01 50.99 50.99 265.8K
14:48 51.00 51.00 51.00 51.00 226.2K
14:49 51.00 51.00 50.98 50.99 814.9K
14:50 51.00 51.00 51.00 51.00 640.2K
14:51 50.99 51.00 50.99 51.00 1,157.6K
14:52 51.00 51.00 51.00 51.00 172.7K
14:53 51.00 51.00 51.00 51.00 621.1K
14:54 50.98 50.99 50.98 50.98 562.4K
14:55 50.98 50.98 50.98 50.98 113.3K
14:56 50.98 50.98 50.97 50.97 399.2K
14:57 50.97 50.98 50.97 50.97 437.9K
14:58 50.98 50.98 50.98 50.98 127.7K
14:59 50.98 50.98 50.98 50.98 420.3K
15:00 50.98 50.99 50.98 50.98 594.5K
15:01 50.98 50.98 50.98 50.98 401.1K
15:02 50.98 50.98 50.98 50.98 1,153.2K
15:03 50.99 50.99 50.98 50.99 584.7K
15:04 50.99 50.99 50.99 50.99 335.5K
15:05 50.99 50.99 50.98 50.98 377.3K
15:06 50.98 50.98 50.98 50.98 320.1K
15:07 50.98 50.98 50.97 50.97 1,895.5K
15:08 50.97 50.97 50.96 50.97 778.9K
15:09 50.96 50.97 50.95 50.95 573.4K
15:10 50.95 50.95 50.94 50.94 1,038.6K
15:11 50.94 50.95 50.93 50.93 578.3K
15:12 50.93 50.93 50.92 50.92 1,980.5K
15:13 50.92 50.92 50.92 50.92 415.9K
15:14 50.92 50.92 50.92 50.92 276.3K
15:15 50.92 50.92 50.91 50.91 179.7K
15:16 50.91 50.96 50.91 50.96 4,494.6K
15:17 50.98 50.98 50.97 50.98 3,411.3K
15:18 50.97 50.98 50.97 50.98 419.6K
15:19 50.98 51.01 50.98 51.00 2,090.0K
15:20 51.00 51.00 51.00 51.00 798.8K
15:21 50.99 51.00 50.99 51.00 1,529.9K
15:22 51.00 51.00 50.99 51.00 1,554.9K
15:23 50.96 50.96 50.96 50.96 2,725.4K
15:24 50.94 50.96 50.94 50.96 3,892.2K
15:25 50.96 50.97 50.96 50.96 1,863.8K
15:26 50.96 50.97 50.96 50.97 560.4K
15:27 50.98 50.99 50.97 50.99 1,827.9K
15:28 50.99 50.99 50.98 50.98 1,031.8K
15:29 50.99 50.99 50.98 50.98 244.3K
15:30 50.98 50.99 50.98 50.99 1,321.3K
15:31 51.00 51.00 50.99 51.00 3,392.9K
15:32 51.01 51.01 51.01 51.01 490.2K
15:33 51.01 51.01 51.00 51.00 466.7K
15:34 51.00 51.00 50.99 51.00 1,404.6K
15:35 51.00 51.00 50.94 50.94 2,949.4K
15:36 50.95 50.97 50.95 50.96 1,567.9K
15:37 50.96 50.96 50.94 50.94 1,353.6K
15:38 50.94 50.98 50.94 50.98 3,300.1K
15:39 50.99 51.00 50.99 51.00 2,199.8K
15:40 50.98 51.00 50.98 50.98 1,013.6K
15:41 50.97 50.97 50.91 50.91 12,972.5K
15:42 50.92 50.92 50.91 50.91 8,180.5K
15:43 50.91 50.92 50.91 50.92 2,747.6K
15:44 50.91 50.91 50.90 50.91 2,329.4K
15:45 50.92 50.92 50.91 50.91 699.1K
15:46 50.92 50.93 50.91 50.93 1,048.9K
15:47 50.92 50.93 50.92 50.93 535.5K
15:48 50.92 50.93 50.91 50.92 1,682.4K
15:49 50.91 50.92 50.90 50.92 783.7K
15:50 50.92 50.93 50.92 50.93 1,158.9K
15:51 50.93 50.93 50.93 50.93 327.0K
15:52 50.92 50.92 50.89 50.91 2,019.5K
15:53 50.91 50.91 50.91 50.91 377.6K
15:54 50.91 50.91 50.89 50.89 1,859.1K
15:55 50.89 50.89 50.89 50.89 235.1K
15:56 50.89 50.89 50.88 50.88 1,809.7K
15:57 50.88 50.89 50.88 50.89 1,312.0K
15:58 50.88 50.91 50.88 50.91 2,404.7K
15:59 50.91 50.91 50.87 50.88 1,811.3K
16:00 50.88 50.88 50.87 50.88 989.5K
16:01 50.86 50.86 50.86 50.86 2,883.8K
16:02 50.86 50.86 50.85 50.86 8,073.8K
16:03 50.85 50.85 50.82 50.82 2,106.7K
16:04 50.81 50.82 50.80 50.80 906.6K
16:05 50.80 50.80 50.79 50.79 2,043.8K
16:06 50.78 50.78 50.78 50.78 1,267.5K
16:07 50.77 50.77 50.76 50.76 2,945.0K
16:08 50.75 50.75 50.73 50.73 2,679.5K
16:09 50.74 50.74 50.71 50.71 2,429.3K
16:10 50.72 50.72 50.71 50.71 1,707.9K
16:11 50.72 50.73 50.72 50.73 3,278.8K
16:12 50.72 50.72 50.68 50.68 5,053.0K
16:13 50.70 50.70 50.69 50.69 2,559.3K
16:14 50.69 50.69 50.69 50.69 967.7K
16:15 50.70 50.71 50.70 50.71 522.4K
16:16 50.70 50.72 50.70 50.72 940.6K
16:17 50.73 50.73 50.73 50.73 845.2K
16:18 50.73 50.74 50.73 50.73 1,342.4K
16:19 50.74 50.74 50.72 50.72 3,097.6K
16:20 50.73 50.75 50.72 50.75 1,055.5K
16:21 50.74 50.74 50.73 50.74 2,309.8K
16:22 50.73 50.74 50.73 50.73 1,073.1K
16:23 50.74 50.75 50.73 50.75 1,570.3K
16:24 50.74 50.75 50.74 50.75 1,256.9K
16:25 50.74 50.74 50.74 50.74 839.5K
16:26 50.75 50.75 50.75 50.75 1,711.6K
16:27 50.75 50.75 50.75 50.75 2,953.9K
16:28 50.75 50.75 50.75 50.75 1,626.9K
16:29 50.78 50.78 50.77 50.77 4,525.1K
16:30 50.77 50.78 50.77 50.78 404.5K
16:31 50.78 50.79 50.78 50.79 543.0K
16:32 50.80 50.81 50.80 50.81 1,410.1K
16:33 50.81 50.81 50.81 50.81 314.9K
16:34 50.81 50.82 50.80 50.82 340.5K
16:35 50.82 50.82 50.80 50.80 937.0K
16:36 50.79 50.79 50.77 50.77 4,532.5K
16:37 50.77 50.77 50.77 50.77 354.7K
16:38 50.78 50.78 50.77 50.78 464.9K
16:39 50.77 50.78 50.77 50.78 1,350.7K
16:40 50.78 50.78 50.78 50.78 786.0K
16:41 50.78 50.78 50.77 50.78 124.6K
16:42 50.78 50.78 50.78 50.78 410.6K
16:43 50.78 50.78 50.77 50.77 193.3K
16:44 50.77 50.78 50.77 50.77 252.7K
16:45 50.77 50.77 50.76 50.77 306.4K
16:46 50.78 50.78 50.78 50.78 403.3K
16:47 50.79 50.79 50.79 50.79 428.3K
16:48 50.79 50.79 50.79 50.79 870.5K
16:49 50.78 50.78 50.77 50.78 2,723.0K
16:50 50.78 50.79 50.78 50.79 1,093.5K
16:51 50.79 50.79 50.78 50.78 779.0K
16:52 50.77 50.78 50.77 50.78 341.6K
16:53 50.77 50.78 50.77 50.78 635.4K
16:54 50.78 50.79 50.78 50.79 210.3K
16:55 50.79 50.79 50.78 50.78 2,815.6K
16:56 50.77 50.77 50.75 50.76 3,673.5K
16:57 50.76 50.76 50.75 50.75 267.7K
16:58 50.76 50.76 50.71 50.71 6,641.9K
16:59 50.72 50.72 50.71 50.71 583.7K
17:00 50.71 50.71 50.70 50.70 1,264.8K
17:01 50.70 50.70 50.69 50.69 1,313.3K
17:02 50.70 50.70 50.69 50.70 927.2K
17:03 50.70 50.70 50.70 50.70 152.2K
17:04 50.70 50.71 50.70 50.71 469.0K
17:05 50.70 50.70 50.70 50.70 1,287.1K
17:06 50.70 50.71 50.70 50.70 526.2K
17:07 50.71 50.71 50.69 50.69 12,383.4K
17:08 50.70 50.70 50.68 50.68 1,980.3K
17:09 50.68 50.68 50.68 50.68 1,148.0K
17:10 50.62 50.63 50.62 50.63 8,306.3K
17:11 50.63 50.63 50.61 50.63 2,682.3K
17:12 50.62 50.62 50.61 50.61 872.4K
17:13 50.61 50.61 50.59 50.59 4,024.8K
17:14 50.60 50.60 50.58 50.58 1,963.5K
17:15 50.59 50.59 50.56 50.56 14,780.1K
17:16 50.56 50.56 50.55 50.55 2,776.7K
17:17 50.55 50.55 50.54 50.54 1,581.5K
17:18 50.54 50.54 50.53 50.53 1,879.4K
17:19 50.53 50.53 50.52 50.52 2,545.1K
17:20 50.53 50.53 50.51 50.51 2,137.7K
17:21 50.51 50.51 50.51 50.51 2,275.1K
17:22 50.50 50.51 50.50 50.51 1,778.1K
17:23 50.50 50.52 50.49 50.52 2,938.0K
17:24 50.52 50.52 50.32 50.32 2,535.9K
17:25 50.32 50.32 50.31 50.32 1,215.1K
17:26 50.32 50.32 50.32 50.32 899.0K
17:27 50.33 50.33 50.32 50.32 2,170.7K
17:28 50.32 50.33 50.32 50.33 2,426.5K
17:29 50.32 50.33 50.32 50.33 1,786.6K
17:30 50.33 50.33 50.33 50.33 1,616.5K
17:31 50.34 50.34 50.33 50.33 4,834.4K
17:32 50.35 50.35 50.35 50.35 3,995.9K
17:33 50.35 50.35 50.35 50.35 1,356.9K
17:34 50.36 50.37 50.36 50.36 1,467.7K
17:35 50.37 50.37 50.34 50.34 2,832.2K
17:36 50.34 50.34 50.33 50.33 2,693.6K
17:37 50.32 50.33 50.32 50.33 4,906.4K
17:38 50.32 50.33 50.32 50.33 2,573.8K
17:39 50.33 50.34 50.33 50.34 1,046.7K
17:40 50.34 50.34 50.33 50.34 2,277.4K
17:41 50.33 50.33 50.33 50.33 1,205.1K
17:42 50.33 50.33 50.29 50.29 4,329.5K
17:43 50.30 50.31 50.28 50.31 2,260.4K
17:44 50.29 50.29 50.26 50.26 24,751.1K
17:45 50.24 50.24 50.20 50.20 11,460.4K
17:46 50.19 50.23 50.19 50.23 5,143.3K
17:47 50.24 50.25 50.23 50.24 4,391.0K
17:48 50.25 50.25 50.25 50.25 930.2K
17:49 50.26 50.30 50.26 50.30 3,742.0K
17:50 50.38 50.43 50.38 50.41 13,739.1K
17:51 50.45 50.46 50.43 50.45 9,499.7K
17:52 50.47 50.49 50.44 50.44 9,932.0K
17:53 50.45 50.45 50.44 50.45 3,899.2K
17:54 50.45 50.48 50.45 50.48 8,616.8K
17:55 50.48 50.53 50.48 50.52 3,930.3K
17:56 50.52 50.57 50.52 50.56 3,536.7K
17:57 50.55 50.55 50.54 50.54 3,797.1K
17:58 50.55 50.56 50.54 50.56 1,844.1K
17:59 50.58 50.60 50.58 50.59 3,408.6K
18:00 50.59 50.60 50.59 50.60 5,951.4K
18:01 50.60 50.60 50.57 50.57 3,511.4K
18:02 50.58 50.60 50.58 50.59 3,314.7K
18:03 50.58 50.58 50.55 50.55 4,062.2K
18:04 50.55 50.56 50.54 50.56 3,318.9K
18:05 50.55 50.57 50.55 50.57 589.7K
18:06 50.57 50.57 50.56 50.56 1,974.4K
18:07 50.56 50.57 50.56 50.56 708.1K
18:08 50.56 50.57 50.56 50.57 1,720.8K
18:09 50.56 50.60 50.56 50.59 4,023.9K
18:10 50.58 50.61 50.58 50.61 1,842.5K
18:11 50.61 50.64 50.61 50.64 12,400.3K
18:12 50.63 50.63 50.62 50.63 3,097.5K
18:13 50.66 50.66 50.63 50.63 7,031.4K
18:14 50.60 50.62 50.60 50.62 9,140.1K
18:15 50.62 50.66 50.62 50.66 2,934.4K
18:16 50.69 50.74 50.69 50.74 5,018.1K
18:17 50.75 50.76 50.72 50.72 3,708.9K
18:18 50.73 50.76 50.73 50.74 2,610.2K
18:19 50.73 50.76 50.73 50.76 2,379.4K
18:20 50.75 50.75 50.70 50.70 5,078.0K
18:21 50.69 50.72 50.69 50.70 1,168.6K
18:22 50.70 50.70 50.69 50.69 5,437.9K
18:23 50.69 50.69 50.68 50.68 4,924.8K
18:24 50.67 50.67 50.65 50.65 1,500.2K
18:25 50.64 50.64 50.64 50.64 3,576.6K
18:26 50.66 50.67 50.66 50.67 4,263.7K
18:27 50.68 50.69 50.67 50.68 1,736.6K
18:28 50.68 50.68 50.68 50.68 4,974.2K
18:29 50.67 50.67 50.65 50.65 6,493.6K
18:30 50.65 50.67 50.65 50.67 1,453.4K
18:31 50.67 50.67 50.64 50.65 1,585.0K
18:32 50.65 50.65 50.63 50.63 2,204.9K
18:33 50.64 50.64 50.63 50.64 1,119.2K
18:34 50.63 50.63 50.63 50.63 353.9K
18:35 50.63 50.66 50.63 50.66 705.3K
18:36 50.66 50.67 50.66 50.67 698.7K
18:37 50.67 50.69 50.66 50.69 1,049.8K
18:38 50.69 50.69 50.67 50.67 641.0K
18:39 50.64 50.66 50.64 50.66 1,278.6K
18:40 50.67 50.67 50.67 50.67 215.5K
18:51 50.63 50.63 50.63 50.63 1,901.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available