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 48.32 48.33 48.31 48.31 2,060.9K
09:51 48.32 48.32 48.32 48.32 1,145.5K
09:52 48.31 48.31 48.28 48.29 225.2K
09:53 48.29 48.29 48.23 48.23 100.3K
09:54 48.23 48.24 48.23 48.24 214.6K
09:55 48.24 48.24 48.24 48.24 304.5K
09:56 48.24 48.26 48.24 48.25 58.3K
09:57 48.25 48.26 48.24 48.26 188.0K
09:58 48.27 48.27 48.25 48.27 2,059.9K
09:59 48.27 48.27 48.27 48.27 129.2K
10:00 48.25 48.25 48.10 48.10 7,253.8K
10:01 48.08 48.08 48.05 48.05 3,469.4K
10:02 48.05 48.05 48.03 48.03 3,025.5K
10:03 48.00 48.04 47.99 48.04 3,618.1K
10:04 48.01 48.01 47.97 48.00 6,510.8K
10:05 48.01 48.01 47.99 47.99 2,937.9K
10:06 47.95 47.95 47.93 47.95 5,061.3K
10:07 47.94 47.98 47.94 47.98 3,133.1K
10:08 47.98 47.98 47.96 47.96 1,830.4K
10:09 47.94 47.94 47.93 47.93 1,553.4K
10:10 47.92 47.92 47.91 47.91 1,671.5K
10:11 47.92 47.94 47.90 47.94 6,094.8K
10:12 47.92 47.92 47.90 47.90 6,240.9K
10:13 47.89 47.89 47.88 47.88 7,330.2K
10:14 47.89 47.90 47.89 47.90 5,758.0K
10:15 47.90 47.90 47.87 47.87 3,970.9K
10:16 47.88 47.91 47.88 47.91 2,543.7K
10:17 47.91 47.91 47.88 47.88 1,235.3K
10:18 47.88 47.90 47.88 47.90 1,499.7K
10:19 47.91 47.93 47.91 47.93 3,288.3K
10:20 47.91 47.93 47.91 47.93 3,094.0K
10:21 47.91 47.93 47.91 47.92 3,769.7K
10:22 47.91 47.94 47.91 47.94 5,004.1K
10:23 47.94 47.94 47.91 47.92 2,012.2K
10:24 47.92 47.94 47.92 47.94 1,129.3K
10:25 47.94 47.94 47.93 47.93 475.4K
10:26 47.93 47.95 47.93 47.94 1,647.9K
10:27 47.95 47.96 47.94 47.95 665.5K
10:28 47.96 47.96 47.95 47.95 538.6K
10:29 47.94 47.94 47.94 47.94 788.0K
10:30 47.94 47.95 47.92 47.93 2,357.5K
10:31 47.95 47.95 47.94 47.94 1,237.8K
10:32 47.94 47.94 47.93 47.94 1,095.6K
10:33 47.95 47.95 47.95 47.95 466.5K
10:34 47.96 47.96 47.94 47.94 1,294.0K
10:35 47.96 47.99 47.96 47.99 1,893.6K
10:36 47.99 48.02 47.99 48.01 640.5K
10:37 48.01 48.01 48.00 48.00 1,574.2K
10:38 48.00 48.00 47.98 47.98 918.5K
10:39 47.99 47.99 47.97 47.97 1,556.7K
10:40 47.97 47.97 47.95 47.96 1,490.2K
10:41 47.95 47.97 47.95 47.97 978.2K
10:42 47.96 47.96 47.95 47.95 787.6K
10:43 47.95 47.95 47.94 47.95 1,708.7K
10:44 47.95 47.97 47.95 47.97 573.1K
10:45 47.97 47.98 47.96 47.96 874.8K
10:46 47.97 47.99 47.97 47.98 1,680.9K
10:47 47.98 48.00 47.98 48.00 1,117.8K
10:48 48.00 48.00 47.99 47.99 840.7K
10:49 47.98 47.99 47.97 47.97 3,171.3K
10:50 47.97 47.98 47.97 47.98 544.1K
10:51 47.98 47.98 47.97 47.98 1,261.2K
10:52 47.98 47.98 47.97 47.97 443.9K
10:53 47.96 47.99 47.96 47.99 660.4K
10:54 47.99 47.99 47.97 47.97 802.8K
10:55 47.98 47.98 47.98 47.98 278.6K
10:56 47.98 47.98 47.97 47.97 865.9K
10:57 47.98 48.01 47.98 48.01 2,209.9K
10:58 48.02 48.07 48.02 48.07 5,190.0K
10:59 48.07 48.07 48.06 48.07 1,514.5K
11:00 48.08 48.08 48.03 48.03 2,882.5K
11:01 48.03 48.03 48.01 48.01 1,111.0K
11:02 48.01 48.01 48.00 48.00 1,495.6K
11:03 48.01 48.01 48.00 48.00 459.6K
11:04 48.00 48.01 48.00 48.01 535.0K
11:05 48.01 48.02 48.01 48.01 475.3K
11:06 48.01 48.01 48.00 48.00 1,982.1K
11:07 48.00 48.00 48.00 48.00 488.1K
11:08 47.99 48.00 47.98 47.98 592.1K
11:09 47.99 47.99 47.98 47.98 3,630.3K
11:10 47.98 47.98 47.97 47.97 458.1K
11:11 47.98 47.98 47.97 47.97 962.5K
11:12 47.97 47.97 47.97 47.97 165.7K
11:13 47.97 47.97 47.97 47.97 406.9K
11:14 47.96 47.96 47.95 47.95 1,186.1K
11:15 47.95 47.95 47.95 47.95 1,265.8K
11:16 47.95 47.96 47.95 47.96 167.3K
11:17 47.95 47.96 47.94 47.94 2,327.0K
11:18 47.94 47.94 47.92 47.92 4,745.3K
11:19 47.92 47.92 47.90 47.90 2,695.8K
11:20 47.91 47.91 47.90 47.90 882.8K
11:21 47.89 47.89 47.88 47.88 4,408.7K
11:22 47.87 47.87 47.87 47.87 644.2K
11:23 47.86 47.86 47.83 47.83 3,475.4K
11:24 47.83 47.84 47.83 47.83 3,627.4K
11:25 47.83 47.83 47.82 47.83 1,195.1K
11:26 47.83 47.83 47.81 47.81 4,302.5K
11:27 47.81 47.81 47.79 47.79 2,976.4K
11:28 47.78 47.79 47.78 47.79 2,379.3K
11:29 47.78 47.78 47.77 47.77 1,589.4K
11:30 47.76 47.77 47.75 47.75 3,549.7K
11:31 47.75 47.75 47.75 47.75 1,465.5K
11:32 47.75 47.75 47.75 47.75 944.9K
11:33 47.75 47.76 47.75 47.76 1,498.9K
11:34 47.74 47.74 47.73 47.73 2,485.7K
11:35 47.73 47.75 47.73 47.75 2,294.7K
11:36 47.75 47.75 47.75 47.75 1,258.3K
11:37 47.75 47.76 47.75 47.76 1,448.9K
11:38 47.75 47.75 47.75 47.75 947.1K
11:39 47.75 47.75 47.74 47.74 820.5K
11:40 47.73 47.74 47.73 47.73 1,031.8K
11:41 47.73 47.73 47.72 47.73 2,900.4K
11:42 47.73 47.73 47.71 47.72 1,346.3K
11:43 47.70 47.70 47.69 47.69 2,978.0K
11:44 47.68 47.68 47.66 47.66 4,177.0K
11:45 47.66 47.66 47.64 47.65 6,192.8K
11:46 47.65 47.67 47.65 47.67 2,929.9K
11:47 47.68 47.68 47.67 47.68 1,524.5K
11:48 47.67 47.67 47.67 47.67 12,129.1K
11:49 47.69 47.69 47.67 47.67 3,981.2K
11:50 47.67 47.68 47.67 47.67 1,849.2K
11:51 47.67 47.67 47.66 47.66 1,737.1K
11:52 47.68 47.68 47.66 47.66 599.4K
11:53 47.67 47.68 47.67 47.68 255.8K
11:54 47.70 47.70 47.69 47.70 3,738.5K
11:55 47.70 47.70 47.69 47.69 845.1K
11:56 47.66 47.67 47.66 47.66 6,967.8K
11:57 47.67 47.69 47.67 47.67 2,486.7K
11:58 47.66 47.68 47.66 47.68 2,791.6K
11:59 47.68 47.69 47.68 47.69 668.9K
12:00 47.68 47.68 47.65 47.65 1,768.7K
12:01 47.66 47.68 47.66 47.68 2,558.6K
12:02 47.68 47.69 47.68 47.69 1,756.9K
12:03 47.69 47.71 47.69 47.71 2,170.7K
12:04 47.72 47.72 47.71 47.72 3,687.2K
12:05 47.73 47.74 47.73 47.73 3,389.6K
12:06 47.72 47.74 47.72 47.73 2,455.9K
12:07 47.73 47.73 47.71 47.71 856.2K
12:08 47.72 47.72 47.72 47.72 1,842.6K
12:09 47.73 47.73 47.71 47.71 1,162.7K
12:10 47.72 47.73 47.72 47.73 401.7K
12:11 47.72 47.73 47.72 47.72 911.9K
12:12 47.73 47.73 47.71 47.71 1,222.9K
12:13 47.71 47.71 47.71 47.71 1,107.1K
12:14 47.71 47.72 47.71 47.72 1,014.8K
12:15 47.70 47.72 47.70 47.72 1,574.6K
12:16 47.71 47.71 47.70 47.70 851.1K
12:17 47.70 47.70 47.70 47.70 705.9K
12:18 47.71 47.71 47.71 47.71 154.6K
12:19 47.70 47.70 47.70 47.70 315.5K
12:20 47.71 47.73 47.71 47.73 2,500.5K
12:21 47.72 47.74 47.72 47.73 752.4K
12:22 47.73 47.73 47.67 47.67 5,834.5K
12:23 47.65 47.65 47.61 47.61 2,870.7K
12:24 47.61 47.62 47.60 47.62 2,501.2K
12:25 47.61 47.63 47.61 47.63 1,199.4K
12:26 47.62 47.63 47.58 47.58 3,708.9K
12:27 47.56 47.56 47.54 47.54 7,795.8K
12:28 47.55 47.57 47.55 47.57 1,937.9K
12:29 47.58 47.58 47.56 47.56 2,189.5K
12:30 47.57 47.57 47.57 47.57 2,079.1K
12:31 47.58 47.59 47.57 47.58 1,534.9K
12:32 47.59 47.62 47.59 47.62 974.3K
12:33 47.63 47.63 47.63 47.63 1,021.9K
12:34 47.65 47.65 47.63 47.63 14,792.4K
12:35 47.65 47.65 47.65 47.65 2,013.1K
12:36 47.65 47.65 47.62 47.62 1,892.6K
12:37 47.63 47.63 47.62 47.63 918.1K
12:38 47.63 47.65 47.63 47.65 2,176.8K
12:39 47.66 47.66 47.66 47.66 1,162.5K
12:40 47.66 47.66 47.66 47.66 1,308.2K
12:41 47.67 47.68 47.67 47.68 2,619.8K
12:42 47.68 47.68 47.66 47.66 1,344.7K
12:43 47.65 47.66 47.65 47.65 477.2K
12:44 47.65 47.66 47.65 47.66 319.2K
12:45 47.67 47.68 47.67 47.68 437.6K
12:46 47.67 47.68 47.66 47.66 233.9K
12:47 47.67 47.67 47.67 47.67 722.5K
12:48 47.67 47.67 47.67 47.67 1,880.5K
12:49 47.67 47.67 47.66 47.66 3,666.4K
12:50 47.67 47.69 47.67 47.69 2,360.8K
12:51 47.69 47.69 47.69 47.69 345.0K
12:52 47.68 47.70 47.68 47.70 443.6K
12:53 47.70 47.70 47.70 47.70 1,184.9K
12:54 47.70 47.71 47.70 47.70 932.3K
12:55 47.69 47.71 47.69 47.71 531.4K
12:56 47.71 47.71 47.68 47.68 1,005.0K
12:57 47.68 47.69 47.68 47.69 1,678.8K
12:58 47.69 47.69 47.68 47.68 1,268.2K
12:59 47.68 47.68 47.67 47.68 849.5K
13:00 47.68 47.68 47.67 47.67 1,560.5K
13:01 47.68 47.69 47.68 47.68 2,927.1K
13:02 47.70 47.70 47.69 47.70 981.8K
13:03 47.70 47.71 47.69 47.69 2,410.6K
13:04 47.69 47.69 47.67 47.67 1,588.8K
13:05 47.66 47.67 47.66 47.67 938.6K
13:06 47.67 47.67 47.66 47.67 1,291.0K
13:07 47.67 47.68 47.67 47.68 770.7K
13:08 47.69 47.72 47.68 47.72 3,795.4K
13:09 47.74 47.75 47.74 47.74 6,155.5K
13:10 47.75 47.79 47.75 47.79 7,439.0K
13:11 47.81 47.83 47.80 47.83 4,142.5K
13:12 47.82 47.87 47.82 47.84 7,628.0K
13:13 47.85 47.85 47.83 47.83 2,885.5K
13:14 47.84 47.84 47.81 47.81 1,426.8K
13:15 47.81 47.84 47.81 47.82 1,340.9K
13:16 47.82 47.82 47.82 47.82 2,856.2K
13:17 47.80 47.82 47.80 47.81 2,089.6K
13:18 47.81 47.81 47.79 47.79 1,265.0K
13:19 47.78 47.78 47.76 47.76 1,037.2K
13:20 47.75 47.76 47.75 47.76 2,727.7K
13:21 47.75 47.77 47.75 47.76 2,170.7K
13:22 47.77 47.77 47.76 47.76 1,465.7K
13:23 47.75 47.75 47.75 47.75 712.8K
13:24 47.75 47.75 47.74 47.75 843.0K
13:25 47.75 47.75 47.72 47.72 1,306.6K
13:26 47.72 47.72 47.72 47.72 2,735.3K
13:27 47.72 47.75 47.72 47.75 3,163.0K
13:28 47.76 47.76 47.76 47.76 1,085.0K
13:29 47.76 47.76 47.76 47.76 383.1K
13:30 47.78 47.79 47.78 47.79 1,009.0K
13:31 47.79 47.81 47.79 47.81 3,830.1K
13:32 47.82 47.83 47.82 47.83 1,578.4K
13:33 47.83 47.84 47.83 47.83 717.9K
13:34 47.83 47.83 47.81 47.81 1,609.9K
13:35 47.80 47.80 47.80 47.80 2,181.4K
13:36 47.80 47.81 47.76 47.76 13,100.2K
13:37 47.74 47.75 47.74 47.75 13,954.2K
13:38 47.75 47.75 47.73 47.74 2,811.6K
13:39 47.74 47.77 47.74 47.77 1,894.4K
13:40 47.77 47.82 47.77 47.82 7,538.9K
13:41 47.82 47.85 47.82 47.85 1,034.4K
13:42 47.88 47.88 47.84 47.84 3,416.0K
13:43 47.84 47.85 47.82 47.82 1,950.5K
13:44 47.82 47.82 47.82 47.82 244.4K
13:45 47.82 47.82 47.81 47.81 3,698.0K
13:46 47.80 47.83 47.80 47.82 2,094.8K
13:47 47.82 47.82 47.82 47.82 986.6K
13:48 47.82 47.82 47.80 47.80 1,805.1K
13:49 47.80 47.82 47.80 47.82 564.4K
13:50 47.83 47.84 47.83 47.83 1,559.2K
13:51 47.83 47.83 47.79 47.79 1,912.7K
13:52 47.79 47.80 47.79 47.79 1,189.6K
13:53 47.81 47.81 47.81 47.81 810.2K
13:54 47.81 47.83 47.81 47.83 931.0K
13:55 47.84 47.84 47.83 47.83 1,473.6K
13:56 47.84 47.84 47.83 47.83 1,244.9K
13:57 47.83 47.83 47.83 47.83 390.8K
13:58 47.83 47.84 47.82 47.84 442.1K
13:59 47.84 47.84 47.84 47.84 768.5K
14:00 47.84 47.84 47.83 47.83 1,034.6K
14:01 47.83 47.86 47.83 47.86 839.7K
14:02 47.88 47.88 47.87 47.87 1,482.9K
14:03 47.88 47.89 47.88 47.88 4,671.6K
14:04 47.89 47.92 47.89 47.92 3,036.0K
14:05 47.93 47.93 47.91 47.93 1,227.3K
14:06 47.94 47.95 47.93 47.95 7,258.1K
14:07 47.95 47.96 47.95 47.96 520.0K
14:08 47.95 47.98 47.95 47.98 3,973.2K
14:09 48.00 48.00 47.99 47.99 5,504.7K
14:10 48.01 48.07 48.01 48.07 4,793.4K
14:11 48.07 48.10 48.07 48.10 3,684.8K
14:12 48.09 48.10 48.09 48.09 1,463.5K
14:13 48.08 48.09 48.08 48.09 5,618.3K
14:14 48.09 48.11 48.09 48.11 1,312.5K
14:15 48.11 48.11 48.11 48.11 2,888.5K
14:16 48.11 48.11 48.11 48.11 6,683.6K
14:17 48.12 48.13 48.12 48.13 2,795.4K
14:18 48.13 48.14 48.13 48.14 1,476.8K
14:19 48.13 48.13 48.08 48.08 3,284.6K
14:20 48.08 48.10 48.08 48.09 1,535.6K
14:21 48.08 48.08 48.06 48.06 4,670.5K
14:22 48.05 48.06 48.05 48.05 1,710.7K
14:23 48.05 48.07 48.05 48.05 2,126.6K
14:24 48.05 48.05 48.05 48.05 2,792.2K
14:25 48.06 48.07 48.05 48.07 1,662.6K
14:26 48.06 48.08 48.06 48.08 1,460.3K
14:27 48.09 48.10 48.09 48.09 1,769.6K
14:28 48.09 48.10 48.09 48.10 5,642.4K
14:29 48.10 48.10 48.09 48.10 1,191.8K
14:30 48.09 48.09 48.09 48.09 2,032.0K
14:31 48.08 48.12 48.07 48.12 3,087.8K
14:32 48.13 48.13 48.09 48.09 3,308.1K
14:33 48.07 48.08 48.07 48.08 1,941.8K
14:34 48.09 48.11 48.09 48.11 1,579.9K
14:35 48.10 48.10 48.09 48.09 4,180.4K
14:36 48.08 48.09 48.08 48.08 2,059.8K
14:37 48.08 48.08 48.07 48.07 779.1K
14:38 48.06 48.09 48.06 48.09 3,612.7K
14:39 48.10 48.10 48.09 48.09 885.9K
14:40 48.08 48.09 48.07 48.07 2,155.7K
14:41 48.08 48.10 48.08 48.10 1,338.2K
14:42 48.10 48.11 48.10 48.10 1,316.3K
14:43 48.11 48.11 48.09 48.09 3,141.4K
14:44 48.07 48.10 48.07 48.10 1,021.7K
14:45 48.11 48.14 48.11 48.14 3,097.5K
14:46 48.16 48.22 48.16 48.22 4,890.8K
14:47 48.22 48.23 48.21 48.23 2,026.9K
14:48 48.20 48.22 48.20 48.22 3,273.1K
14:49 48.23 48.23 48.21 48.21 7,458.2K
14:50 48.24 48.25 48.24 48.25 1,717.9K
14:51 48.24 48.25 48.23 48.25 3,846.4K
14:52 48.25 48.25 48.25 48.25 5,534.2K
14:53 48.25 48.28 48.25 48.25 3,863.7K
14:54 48.26 48.28 48.26 48.26 2,041.9K
14:55 48.32 48.33 48.32 48.33 3,849.7K
14:56 48.33 48.33 48.32 48.32 1,573.2K
14:57 48.31 48.32 48.31 48.32 2,497.1K
14:58 48.33 48.38 48.33 48.38 2,724.3K
14:59 48.38 48.39 48.38 48.39 2,788.9K
15:00 48.40 48.40 48.35 48.35 8,236.8K
15:01 48.34 48.37 48.34 48.37 2,110.3K
15:02 48.37 48.38 48.37 48.37 811.6K
15:03 48.38 48.41 48.38 48.40 8,652.3K
15:04 48.39 48.41 48.39 48.41 4,151.9K
15:05 48.42 48.54 48.42 48.54 13,074.2K
15:06 48.56 48.56 48.51 48.51 6,365.4K
15:07 48.53 48.56 48.52 48.56 4,707.5K
15:08 48.52 48.55 48.52 48.53 5,801.4K
15:09 48.52 48.52 48.47 48.47 3,500.4K
15:10 48.46 48.46 48.45 48.45 3,454.3K
15:11 48.42 48.42 48.38 48.38 6,919.3K
15:12 48.38 48.38 48.34 48.34 1,652.3K
15:13 48.36 48.39 48.36 48.38 1,988.2K
15:14 48.39 48.41 48.39 48.39 1,452.3K
15:15 48.38 48.38 48.38 48.38 664.2K
15:16 48.37 48.38 48.37 48.38 466.1K
15:17 48.36 48.36 48.32 48.32 3,423.5K
15:18 48.31 48.32 48.30 48.32 3,990.2K
15:19 48.30 48.30 48.30 48.30 1,641.6K
15:20 48.28 48.31 48.28 48.30 2,493.9K
15:21 48.29 48.29 48.27 48.27 1,173.4K
15:22 48.24 48.25 48.24 48.25 1,302.7K
15:23 48.24 48.24 48.23 48.23 1,336.7K
15:24 48.23 48.26 48.23 48.26 979.8K
15:25 48.26 48.26 48.25 48.25 954.3K
15:26 48.24 48.25 48.24 48.25 549.5K
15:27 48.27 48.27 48.26 48.26 591.6K
15:28 48.26 48.26 48.25 48.25 547.8K
15:29 48.25 48.25 48.25 48.25 368.8K
15:30 48.24 48.26 48.24 48.26 1,259.5K
15:31 48.28 48.28 48.27 48.28 1,214.5K
15:32 48.27 48.27 48.27 48.27 1,530.4K
15:33 48.28 48.29 48.28 48.28 592.3K
15:34 48.27 48.29 48.27 48.28 2,616.8K
15:35 48.28 48.29 48.27 48.29 584.5K
15:36 48.30 48.31 48.28 48.31 2,313.7K
15:37 48.30 48.31 48.28 48.28 2,529.5K
15:38 48.26 48.27 48.26 48.27 567.6K
15:39 48.27 48.28 48.27 48.27 1,619.2K
15:40 48.26 48.28 48.26 48.26 1,254.8K
15:41 48.26 48.28 48.26 48.28 1,049.2K
15:42 48.29 48.29 48.28 48.28 975.2K
15:43 48.28 48.30 48.28 48.30 981.0K
15:44 48.28 48.29 48.28 48.28 479.1K
15:45 48.28 48.29 48.28 48.29 1,563.4K
15:46 48.29 48.32 48.29 48.32 1,258.6K
15:47 48.34 48.34 48.19 48.19 14,414.1K
15:48 48.16 48.21 48.16 48.21 3,081.7K
15:49 48.19 48.36 48.19 48.36 7,485.6K
15:50 48.36 48.36 48.26 48.26 4,093.9K
15:51 48.27 48.32 48.27 48.32 2,012.9K
15:52 48.31 48.31 48.25 48.26 2,209.4K
15:53 48.27 48.29 48.27 48.27 2,503.5K
15:54 48.29 48.31 48.29 48.30 1,934.3K
15:55 48.29 48.29 48.25 48.25 1,625.8K
15:56 48.20 48.20 48.17 48.17 2,552.9K
15:57 48.16 48.16 48.13 48.13 2,062.4K
15:58 48.14 48.19 48.14 48.18 3,375.3K
15:59 48.17 48.18 48.16 48.16 645.0K
16:00 48.16 48.17 48.15 48.17 1,832.8K
16:01 48.18 48.19 48.18 48.18 1,243.6K
16:02 48.21 48.24 48.21 48.24 1,146.1K
16:03 48.24 48.25 48.22 48.22 1,289.1K
16:04 48.21 48.21 48.19 48.19 5,100.0K
16:05 48.18 48.21 48.18 48.19 1,393.2K
16:06 48.19 48.23 48.19 48.22 7,203.9K
16:07 48.22 48.22 48.21 48.22 842.8K
16:08 48.23 48.23 48.20 48.20 439.6K
16:09 48.20 48.20 48.20 48.20 1,346.8K
16:10 48.20 48.20 48.19 48.19 273.1K
16:11 48.19 48.23 48.19 48.23 938.0K
16:12 48.23 48.23 48.23 48.23 3,135.6K
16:13 48.25 48.25 48.22 48.22 1,649.0K
16:14 48.23 48.24 48.23 48.24 543.7K
16:15 48.25 48.26 48.25 48.25 1,875.3K
16:16 48.26 48.29 48.26 48.29 1,092.3K
16:17 48.28 48.29 48.27 48.27 576.6K
16:18 48.27 48.29 48.27 48.29 635.0K
16:19 48.28 48.28 48.27 48.27 1,736.4K
16:20 48.27 48.29 48.27 48.29 2,480.8K
16:21 48.29 48.30 48.29 48.30 1,330.6K
16:22 48.32 48.34 48.32 48.33 11,425.3K
16:23 48.33 48.33 48.32 48.32 930.5K
16:24 48.32 48.32 48.30 48.30 4,572.0K
16:25 48.30 48.30 48.29 48.29 3,735.2K
16:26 48.28 48.33 48.28 48.33 5,292.7K
16:27 48.35 48.35 48.32 48.32 9,175.3K
16:28 48.31 48.32 48.30 48.30 5,970.8K
16:29 48.27 48.28 48.27 48.27 6,050.4K
16:30 48.27 48.33 48.27 48.31 1,986.8K
16:31 48.31 48.31 48.29 48.29 3,921.6K
16:32 48.29 48.29 48.25 48.25 1,080.7K
16:33 48.23 48.23 48.21 48.21 3,550.2K
16:34 48.22 48.23 48.22 48.23 9,360.6K
16:35 48.23 48.26 48.23 48.26 1,964.0K
16:36 48.27 48.28 48.27 48.28 723.7K
16:37 48.26 48.28 48.26 48.28 1,096.4K
16:38 48.29 48.29 48.29 48.29 299.6K
16:39 48.29 48.31 48.29 48.30 2,549.5K
16:40 48.31 48.31 48.30 48.30 12,559.3K
16:41 48.30 48.32 48.30 48.32 2,389.6K
16:42 48.32 48.32 48.30 48.30 782.8K
16:43 48.31 48.33 48.31 48.33 1,083.5K
16:44 48.33 48.33 48.31 48.31 813.5K
16:45 48.31 48.31 48.26 48.26 5,251.6K
16:46 48.24 48.24 48.20 48.20 2,115.1K
16:47 48.17 48.17 48.15 48.15 3,604.1K
16:48 48.12 48.12 48.06 48.06 15,743.2K
16:49 48.06 48.07 48.06 48.07 6,752.3K
16:50 48.07 48.07 48.03 48.03 2,416.3K
16:51 48.03 48.06 48.03 48.06 1,950.3K
16:52 48.06 48.06 48.06 48.06 959.0K
16:53 48.06 48.06 48.05 48.05 549.8K
16:54 48.07 48.07 48.06 48.07 1,310.7K
16:55 48.08 48.08 48.07 48.08 1,132.4K
16:56 48.08 48.09 48.08 48.09 1,126.0K
16:57 48.10 48.10 48.08 48.08 2,807.6K
16:58 48.08 48.08 48.07 48.07 1,132.6K
16:59 48.07 48.07 48.05 48.05 527.5K
17:00 48.06 48.06 48.04 48.06 1,591.2K
17:01 48.06 48.07 48.06 48.07 1,328.4K
17:02 48.07 48.07 48.06 48.07 704.0K
17:03 48.07 48.08 48.07 48.08 575.5K
17:04 48.09 48.09 48.08 48.08 1,153.2K
17:05 48.09 48.09 48.09 48.09 1,595.7K
17:06 48.08 48.11 48.08 48.11 668.7K
17:07 48.11 48.12 48.11 48.12 1,358.5K
17:08 48.11 48.13 48.11 48.13 963.2K
17:09 48.13 48.16 48.12 48.16 1,153.8K
17:10 48.19 48.19 48.18 48.18 2,498.8K
17:11 48.18 48.18 48.14 48.14 1,519.7K
17:12 48.14 48.14 48.14 48.14 451.2K
17:13 48.14 48.14 48.13 48.13 3,094.0K
17:14 48.10 48.13 48.10 48.11 1,642.5K
17:15 48.12 48.12 48.07 48.07 3,418.0K
17:16 48.07 48.12 48.07 48.12 1,959.7K
17:17 48.12 48.13 48.12 48.13 1,561.8K
17:18 48.12 48.14 48.12 48.14 1,938.6K
17:19 48.19 48.19 48.18 48.18 1,893.9K
17:20 48.16 48.18 48.16 48.18 522.4K
17:21 48.17 48.17 48.16 48.16 1,660.7K
17:22 48.17 48.20 48.17 48.20 777.4K
17:23 48.22 48.24 48.22 48.22 2,940.1K
17:24 48.23 48.25 48.22 48.24 1,044.2K
17:25 48.24 48.24 48.21 48.21 1,154.3K
17:26 48.23 48.24 48.22 48.22 1,525.7K
17:27 48.21 48.22 48.21 48.21 638.9K
17:28 48.21 48.22 48.21 48.22 540.9K
17:29 48.22 48.25 48.22 48.25 1,552.1K
17:30 48.26 48.26 48.26 48.26 1,624.0K
17:31 48.26 48.26 48.24 48.24 2,579.6K
17:32 48.24 48.24 48.22 48.22 407.7K
17:33 48.21 48.22 48.20 48.22 537.4K
17:34 48.24 48.24 48.22 48.24 1,409.3K
17:35 48.25 48.25 48.22 48.22 5,459.3K
17:36 48.22 48.23 48.22 48.23 489.5K
17:37 48.21 48.21 48.18 48.18 1,908.1K
17:38 48.18 48.19 48.17 48.17 1,290.5K
17:39 48.19 48.20 48.19 48.20 987.9K
17:40 48.19 48.23 48.18 48.23 2,191.7K
17:41 48.24 48.25 48.24 48.25 700.6K
17:42 48.24 48.27 48.24 48.25 640.3K
17:43 48.25 48.25 48.24 48.25 197.4K
17:44 48.25 48.25 48.24 48.24 403.9K
17:45 48.24 48.24 48.22 48.22 253.8K
17:46 48.22 48.24 48.22 48.24 217.4K
17:47 48.24 48.24 48.23 48.24 342.2K
17:48 48.20 48.21 48.20 48.20 2,922.6K
17:49 48.21 48.24 48.21 48.23 609.4K
17:50 48.24 48.28 48.24 48.28 3,353.7K
17:51 48.26 48.27 48.26 48.26 1,279.9K
17:52 48.28 48.29 48.28 48.28 5,404.4K
17:53 48.28 48.28 48.27 48.27 920.8K
17:54 48.28 48.28 48.26 48.27 2,831.2K
17:55 48.27 48.27 48.26 48.27 1,211.6K
17:56 48.27 48.27 48.27 48.27 1,590.5K
17:57 48.28 48.29 48.28 48.29 1,506.3K
17:58 48.29 48.30 48.28 48.28 1,369.3K
17:59 48.28 48.29 48.28 48.28 1,738.6K
18:00 48.28 48.28 48.27 48.27 1,204.6K
18:01 48.29 48.29 48.27 48.29 3,625.0K
18:02 48.30 48.31 48.30 48.30 4,727.1K
18:03 48.28 48.29 48.27 48.27 471.8K
18:04 48.27 48.27 48.24 48.24 3,160.6K
18:05 48.27 48.28 48.27 48.27 2,440.2K
18:06 48.27 48.28 48.27 48.27 1,280.5K
18:07 48.29 48.29 48.29 48.29 1,837.7K
18:08 48.29 48.30 48.29 48.30 3,094.1K
18:09 48.30 48.31 48.30 48.31 507.9K
18:10 48.31 48.31 48.24 48.24 18,912.7K
18:11 48.21 48.22 48.21 48.21 5,937.1K
18:12 48.21 48.21 48.16 48.16 5,181.7K
18:13 48.15 48.17 48.15 48.17 2,477.6K
18:14 48.17 48.18 48.17 48.18 4,676.2K
18:15 48.17 48.18 48.17 48.18 4,363.5K
18:16 48.18 48.18 48.14 48.14 1,005.8K
18:17 48.15 48.15 48.15 48.15 356.1K
18:18 48.15 48.16 48.15 48.16 1,780.1K
18:19 48.16 48.17 48.16 48.17 4,012.2K
18:20 48.19 48.20 48.19 48.19 1,012.1K
18:21 48.20 48.21 48.19 48.21 6,476.2K
18:22 48.20 48.20 48.18 48.18 620.6K
18:23 48.18 48.19 48.18 48.18 2,821.5K
18:24 48.18 48.19 48.18 48.19 2,755.4K
18:25 48.18 48.18 48.18 48.18 1,557.6K
18:26 48.18 48.19 48.18 48.19 3,517.7K
18:27 48.20 48.20 48.19 48.20 1,009.1K
18:28 48.20 48.21 48.20 48.21 962.4K
18:29 48.21 48.22 48.21 48.22 326.6K
18:30 48.22 48.22 48.18 48.18 2,458.9K
18:31 48.16 48.18 48.16 48.18 1,877.6K
18:32 48.18 48.19 48.18 48.18 1,455.8K
18:33 48.21 48.21 48.17 48.17 8,574.1K
18:34 48.17 48.18 48.15 48.18 4,491.3K
18:35 48.17 48.20 48.17 48.19 5,605.3K
18:36 48.18 48.18 48.15 48.15 1,198.0K
18:37 48.16 48.18 48.16 48.18 913.8K
18:38 48.18 48.18 48.16 48.16 3,830.8K
18:39 48.14 48.17 48.14 48.16 3,054.6K
18:40 48.17 48.17 48.17 48.17 721.9K
18:51 48.13 48.13 48.13 48.13 6,079.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available