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 47.47 47.48 47.46 47.48 1,317.6K
09:51 47.54 47.55 47.54 47.55 505.2K
09:52 47.56 47.56 47.56 47.56 36.8K
09:53 47.55 47.55 47.54 47.54 143.8K
09:54 47.54 47.56 47.54 47.56 47.4K
09:55 47.56 47.57 47.55 47.57 220.2K
09:56 47.56 47.57 47.56 47.56 599.5K
09:57 47.56 47.58 47.56 47.58 73.9K
09:58 47.57 47.57 47.56 47.56 388.0K
09:59 47.58 47.60 47.58 47.60 4,187.0K
10:00 47.60 47.62 47.59 47.62 1,738.7K
10:01 47.65 47.65 47.62 47.62 5,759.4K
10:02 47.62 47.62 47.59 47.60 4,087.5K
10:03 47.59 47.61 47.59 47.61 2,982.2K
10:04 47.62 47.62 47.55 47.55 6,573.2K
10:05 47.55 47.59 47.55 47.59 3,425.8K
10:06 47.58 47.58 47.57 47.58 2,016.6K
10:07 47.58 47.58 47.55 47.55 4,104.2K
10:08 47.57 47.58 47.55 47.58 3,524.6K
10:09 47.63 47.66 47.63 47.66 6,641.5K
10:10 47.65 47.73 47.65 47.73 4,840.3K
10:11 47.71 47.71 47.69 47.69 3,170.2K
10:12 47.69 47.70 47.68 47.68 4,312.5K
10:13 47.68 47.68 47.62 47.62 3,371.5K
10:14 47.62 47.62 47.61 47.61 616.5K
10:15 47.62 47.63 47.56 47.56 3,376.8K
10:16 47.56 47.60 47.56 47.60 1,480.1K
10:17 47.60 47.60 47.59 47.59 637.4K
10:18 47.60 47.63 47.60 47.63 4,558.1K
10:19 47.61 47.61 47.61 47.61 1,332.5K
10:20 47.60 47.63 47.57 47.63 924.9K
10:21 47.64 47.66 47.63 47.66 940.8K
10:22 47.67 47.67 47.66 47.67 1,982.4K
10:23 47.67 47.67 47.67 47.67 3,853.2K
10:24 47.64 47.68 47.64 47.67 3,381.5K
10:25 47.66 47.72 47.66 47.72 3,344.2K
10:26 47.72 47.72 47.71 47.72 1,671.9K
10:27 47.70 47.70 47.65 47.65 1,116.4K
10:28 47.64 47.66 47.62 47.66 925.9K
10:29 47.65 47.65 47.62 47.62 1,747.9K
10:30 47.62 47.64 47.62 47.64 1,361.3K
10:31 47.63 47.65 47.63 47.65 2,500.9K
10:32 47.65 47.67 47.65 47.67 1,777.4K
10:33 47.66 47.66 47.64 47.64 394.3K
10:34 47.64 47.66 47.63 47.63 1,469.5K
10:35 47.62 47.63 47.62 47.63 865.3K
10:36 47.64 47.66 47.64 47.64 874.4K
10:37 47.64 47.64 47.59 47.59 1,915.5K
10:38 47.58 47.58 47.55 47.57 2,382.1K
10:39 47.57 47.57 47.56 47.56 1,197.9K
10:40 47.56 47.56 47.55 47.56 1,459.5K
10:41 47.56 47.56 47.56 47.56 899.5K
10:42 47.55 47.55 47.53 47.54 5,445.7K
10:43 47.55 47.57 47.55 47.57 7,718.5K
10:44 47.58 47.63 47.58 47.63 2,871.2K
10:45 47.63 47.64 47.63 47.64 5,731.7K
10:46 47.66 47.66 47.64 47.66 3,184.8K
10:47 47.66 47.66 47.65 47.66 6,614.8K
10:48 47.70 47.70 47.68 47.68 4,014.9K
10:49 47.68 47.69 47.68 47.69 1,689.9K
10:50 47.67 47.67 47.64 47.64 1,560.4K
10:51 47.65 47.65 47.61 47.61 2,027.6K
10:52 47.61 47.61 47.56 47.56 4,803.5K
10:53 47.54 47.55 47.54 47.55 6,315.7K
10:54 47.57 47.59 47.57 47.58 1,565.5K
10:55 47.58 47.58 47.55 47.56 1,122.7K
10:56 47.56 47.57 47.56 47.57 1,046.4K
10:57 47.57 47.57 47.52 47.52 3,884.1K
10:58 47.52 47.53 47.51 47.51 10,779.0K
10:59 47.52 47.52 47.51 47.52 830.7K
11:00 47.52 47.54 47.52 47.54 1,585.3K
11:01 47.54 47.55 47.54 47.54 649.3K
11:02 47.52 47.53 47.51 47.53 2,293.5K
11:03 47.54 47.54 47.52 47.53 803.9K
11:04 47.54 47.56 47.54 47.56 1,424.9K
11:05 47.56 47.59 47.56 47.56 3,390.6K
11:06 47.57 47.58 47.57 47.57 1,311.2K
11:07 47.58 47.58 47.58 47.58 411.7K
11:08 47.57 47.58 47.57 47.57 1,903.2K
11:09 47.58 47.58 47.57 47.58 1,899.7K
11:10 47.56 47.56 47.55 47.55 2,720.2K
11:11 47.55 47.58 47.55 47.58 684.6K
11:12 47.60 47.60 47.59 47.60 1,001.6K
11:13 47.60 47.64 47.60 47.64 2,590.3K
11:14 47.63 47.64 47.63 47.64 1,180.3K
11:15 47.65 47.66 47.64 47.66 2,629.6K
11:16 47.64 47.66 47.64 47.65 2,263.7K
11:17 47.65 47.65 47.63 47.63 3,600.1K
11:18 47.63 47.66 47.63 47.66 1,759.9K
11:19 47.65 47.65 47.62 47.63 3,324.9K
11:20 47.64 47.64 47.59 47.59 1,305.0K
11:21 47.60 47.61 47.60 47.61 5,365.6K
11:22 47.60 47.63 47.60 47.63 6,069.9K
11:23 47.63 47.63 47.61 47.62 1,627.5K
11:24 47.62 47.62 47.61 47.62 621.3K
11:25 47.61 47.61 47.53 47.53 3,667.3K
11:26 47.54 47.55 47.54 47.55 1,258.1K
11:27 47.55 47.57 47.55 47.57 1,709.8K
11:28 47.57 47.58 47.57 47.57 1,127.6K
11:29 47.56 47.56 47.55 47.56 515.3K
11:30 47.56 47.56 47.55 47.55 1,955.0K
11:31 47.56 47.59 47.56 47.59 1,414.4K
11:32 47.59 47.61 47.59 47.60 996.0K
11:33 47.61 47.61 47.61 47.61 1,355.5K
11:34 47.61 47.63 47.61 47.61 2,458.5K
11:35 47.60 47.61 47.59 47.59 1,480.4K
11:36 47.60 47.60 47.60 47.60 1,473.9K
11:37 47.60 47.61 47.58 47.58 2,441.2K
11:38 47.59 47.60 47.59 47.60 1,069.8K
11:39 47.61 47.61 47.60 47.60 786.0K
11:40 47.60 47.60 47.60 47.60 871.3K
11:41 47.60 47.60 47.60 47.60 295.3K
11:42 47.60 47.60 47.60 47.60 1,115.5K
11:43 47.60 47.60 47.60 47.60 562.2K
11:44 47.60 47.60 47.60 47.60 2,408.3K
11:45 47.59 47.60 47.59 47.60 673.5K
11:46 47.60 47.60 47.59 47.59 648.1K
11:47 47.57 47.58 47.57 47.58 706.0K
11:48 47.57 47.57 47.56 47.57 441.6K
11:49 47.57 47.57 47.56 47.56 366.5K
11:50 47.57 47.58 47.56 47.57 834.4K
11:51 47.57 47.60 47.57 47.60 876.3K
11:52 47.60 47.60 47.60 47.60 386.8K
11:53 47.60 47.60 47.59 47.60 1,085.6K
11:54 47.60 47.60 47.60 47.60 2,392.2K
11:55 47.60 47.61 47.60 47.60 769.2K
11:56 47.59 47.59 47.57 47.57 893.9K
11:57 47.58 47.58 47.56 47.57 248.1K
11:58 47.55 47.55 47.55 47.55 3,819.8K
11:59 47.55 47.56 47.55 47.56 536.6K
12:00 47.56 47.57 47.55 47.55 7,046.9K
12:01 47.55 47.55 47.53 47.53 680.3K
12:02 47.54 47.57 47.54 47.57 1,058.6K
12:03 47.57 47.62 47.57 47.62 3,004.6K
12:04 47.62 47.62 47.61 47.62 797.9K
12:05 47.61 47.63 47.61 47.63 1,791.5K
12:06 47.63 47.63 47.62 47.63 928.3K
12:07 47.62 47.63 47.59 47.60 1,277.8K
12:08 47.59 47.60 47.59 47.59 443.6K
12:09 47.60 47.61 47.58 47.59 4,664.3K
12:10 47.57 47.59 47.57 47.59 3,530.0K
12:11 47.60 47.60 47.56 47.56 1,468.2K
12:12 47.55 47.56 47.52 47.52 2,312.8K
12:13 47.53 47.54 47.53 47.54 1,888.2K
12:14 47.53 47.53 47.52 47.53 1,332.5K
12:15 47.53 47.54 47.53 47.53 1,164.9K
12:16 47.52 47.54 47.52 47.54 663.2K
12:17 47.54 47.57 47.54 47.57 214.7K
12:18 47.59 47.59 47.58 47.58 686.3K
12:19 47.59 47.59 47.59 47.59 1,946.2K
12:20 47.57 47.59 47.57 47.57 547.4K
12:21 47.57 47.58 47.57 47.58 1,761.9K
12:22 47.58 47.59 47.58 47.58 483.8K
12:23 47.58 47.58 47.53 47.53 1,428.5K
12:24 47.53 47.54 47.52 47.52 1,694.9K
12:25 47.54 47.54 47.53 47.53 915.7K
12:26 47.53 47.54 47.53 47.53 330.6K
12:27 47.53 47.53 47.52 47.52 206.5K
12:28 47.53 47.54 47.53 47.54 286.2K
12:29 47.54 47.55 47.54 47.55 1,069.5K
12:30 47.55 47.55 47.54 47.54 402.6K
12:31 47.55 47.57 47.55 47.57 1,283.5K
12:32 47.57 47.60 47.57 47.60 536.6K
12:33 47.60 47.64 47.60 47.64 740.9K
12:34 47.63 47.63 47.60 47.60 667.4K
12:35 47.60 47.60 47.59 47.59 10,777.2K
12:36 47.58 47.59 47.58 47.58 1,014.8K
12:37 47.57 47.57 47.57 47.57 792.3K
12:38 47.58 47.58 47.56 47.56 1,584.8K
12:39 47.56 47.57 47.56 47.56 534.8K
12:40 47.56 47.56 47.53 47.53 1,373.9K
12:41 47.53 47.54 47.53 47.53 426.4K
12:42 47.54 47.56 47.54 47.56 721.5K
12:43 47.56 47.56 47.55 47.55 544.6K
12:44 47.57 47.57 47.57 47.57 608.0K
12:45 47.58 47.61 47.58 47.61 2,058.4K
12:46 47.61 47.61 47.60 47.60 1,248.5K
12:47 47.59 47.59 47.57 47.58 738.8K
12:48 47.58 47.59 47.57 47.57 880.1K
12:49 47.58 47.59 47.56 47.56 3,379.7K
12:50 47.56 47.56 47.52 47.52 1,644.9K
12:51 47.52 47.52 47.50 47.51 3,325.3K
12:52 47.51 47.53 47.51 47.52 2,462.6K
12:53 47.52 47.53 47.52 47.53 744.2K
12:54 47.52 47.54 47.52 47.54 1,054.1K
12:55 47.55 47.55 47.54 47.54 163.3K
12:56 47.54 47.54 47.52 47.52 3,512.0K
12:57 47.52 47.54 47.52 47.54 3,387.6K
12:58 47.54 47.54 47.53 47.54 1,660.8K
12:59 47.54 47.54 47.52 47.52 2,112.3K
13:00 47.52 47.52 47.51 47.52 333.1K
13:01 47.52 47.52 47.52 47.52 732.5K
13:02 47.53 47.53 47.53 47.53 1,235.8K
13:03 47.54 47.55 47.54 47.55 1,980.3K
13:04 47.58 47.60 47.58 47.60 2,927.6K
13:05 47.60 47.60 47.56 47.56 1,103.6K
13:06 47.54 47.55 47.52 47.54 866.6K
13:07 47.52 47.54 47.52 47.54 970.2K
13:08 47.53 47.54 47.53 47.54 491.3K
13:09 47.54 47.54 47.52 47.52 937.7K
13:10 47.52 47.52 47.52 47.52 668.1K
13:11 47.51 47.51 47.50 47.51 1,115.3K
13:12 47.49 47.49 47.48 47.48 1,047.8K
13:13 47.48 47.50 47.48 47.50 1,415.9K
13:14 47.48 47.49 47.48 47.48 1,499.4K
13:15 47.49 47.50 47.49 47.50 1,031.1K
13:16 47.49 47.49 47.46 47.47 1,484.6K
13:17 47.46 47.46 47.46 47.46 2,444.1K
13:18 47.46 47.46 47.45 47.45 643.3K
13:19 47.46 47.47 47.46 47.46 2,154.4K
13:20 47.47 47.49 47.47 47.48 1,670.5K
13:21 47.48 47.48 47.46 47.47 4,527.0K
13:22 47.48 47.48 47.47 47.48 1,986.8K
13:23 47.47 47.48 47.47 47.48 512.3K
13:24 47.47 47.51 47.47 47.51 2,028.5K
13:25 47.51 47.51 47.51 47.51 710.9K
13:26 47.51 47.51 47.51 47.51 1,011.4K
13:27 47.51 47.51 47.49 47.49 898.7K
13:28 47.49 47.50 47.49 47.49 803.2K
13:29 47.49 47.50 47.49 47.50 453.8K
13:30 47.50 47.50 47.47 47.47 1,645.5K
13:31 47.46 47.46 47.42 47.43 2,418.0K
13:32 47.42 47.42 47.42 47.42 2,387.1K
13:33 47.42 47.43 47.42 47.42 358.2K
13:34 47.43 47.43 47.43 47.43 589.9K
13:35 47.42 47.44 47.35 47.35 11,209.3K
13:36 47.32 47.36 47.32 47.33 6,805.2K
13:37 47.34 47.34 47.32 47.32 2,071.7K
13:38 47.34 47.34 47.33 47.33 1,380.3K
13:39 47.34 47.35 47.33 47.35 1,951.4K
13:40 47.35 47.35 47.34 47.34 2,013.0K
13:41 47.35 47.35 47.35 47.35 1,302.9K
13:42 47.35 47.36 47.35 47.36 310.2K
13:43 47.34 47.34 47.33 47.33 948.3K
13:44 47.33 47.33 47.32 47.32 12,466.8K
13:45 47.30 47.30 47.29 47.29 5,326.8K
13:46 47.30 47.31 47.30 47.30 5,999.6K
13:47 47.29 47.29 47.22 47.22 8,667.8K
13:48 47.20 47.20 47.16 47.17 13,407.3K
13:49 47.17 47.17 47.15 47.15 4,146.9K
13:50 47.15 47.15 47.15 47.15 3,877.5K
13:51 47.13 47.17 47.13 47.17 3,619.0K
13:52 47.17 47.17 47.17 47.17 1,305.0K
13:53 47.17 47.17 47.13 47.13 1,340.5K
13:54 47.13 47.18 47.13 47.18 2,833.3K
13:55 47.20 47.20 47.15 47.16 2,423.3K
13:56 47.16 47.16 47.12 47.12 6,889.9K
13:57 47.11 47.13 47.11 47.11 3,375.9K
13:58 47.11 47.13 47.11 47.13 1,947.4K
13:59 47.14 47.15 47.14 47.15 1,907.9K
14:00 47.14 47.17 47.14 47.17 1,640.5K
14:01 47.16 47.18 47.16 47.18 517.6K
14:02 47.18 47.20 47.18 47.20 482.4K
14:03 47.21 47.21 47.21 47.21 920.0K
14:04 47.21 47.21 47.20 47.20 3,890.5K
14:05 47.20 47.20 47.16 47.17 3,568.1K
14:06 47.16 47.16 47.14 47.14 659.0K
14:07 47.14 47.14 47.12 47.12 1,211.2K
14:08 47.11 47.12 47.11 47.11 11,333.3K
14:09 47.11 47.11 47.10 47.10 7,963.8K
14:10 47.11 47.11 47.08 47.08 7,009.6K
14:11 47.07 47.07 47.05 47.05 4,301.5K
14:12 47.05 47.06 47.04 47.04 4,550.7K
14:13 47.03 47.05 47.03 47.05 2,184.9K
14:14 47.04 47.06 47.03 47.03 4,264.4K
14:15 47.03 47.04 47.03 47.04 1,342.1K
14:16 47.07 47.07 47.06 47.07 3,149.5K
14:17 47.07 47.11 47.07 47.10 3,554.0K
14:18 47.11 47.11 47.11 47.11 941.6K
14:19 47.10 47.11 47.10 47.10 795.4K
14:20 47.10 47.11 47.10 47.10 1,565.1K
14:21 47.10 47.10 47.07 47.07 2,276.5K
14:22 47.06 47.07 47.06 47.06 2,413.5K
14:23 47.07 47.08 47.06 47.08 933.2K
14:24 47.06 47.08 47.06 47.08 701.2K
14:25 47.10 47.10 47.09 47.09 758.7K
14:26 47.09 47.10 47.09 47.09 672.5K
14:27 47.10 47.10 47.09 47.09 1,395.9K
14:28 47.09 47.11 47.09 47.10 894.2K
14:29 47.10 47.10 47.09 47.10 292.6K
14:30 47.09 47.09 47.08 47.08 917.9K
14:31 47.08 47.10 47.08 47.10 5,535.3K
14:32 47.10 47.10 47.08 47.08 2,316.1K
14:33 47.09 47.11 47.09 47.11 917.2K
14:34 47.12 47.13 47.12 47.13 4,507.0K
14:35 47.13 47.15 47.13 47.15 2,204.7K
14:36 47.14 47.14 47.11 47.12 1,275.4K
14:37 47.12 47.12 47.12 47.12 804.2K
14:38 47.13 47.13 47.12 47.12 145.9K
14:39 47.13 47.13 47.13 47.13 197.4K
14:40 47.13 47.13 47.11 47.11 929.3K
14:41 47.11 47.11 47.10 47.10 2,242.4K
14:42 47.11 47.12 47.11 47.11 714.5K
14:43 47.10 47.11 47.10 47.10 1,497.5K
14:44 47.10 47.11 47.10 47.11 247.3K
14:45 47.11 47.11 47.08 47.08 1,130.1K
14:46 47.09 47.09 47.04 47.04 2,774.9K
14:47 47.04 47.04 47.04 47.04 5,457.6K
14:48 47.03 47.03 47.00 47.00 3,271.2K
14:49 46.99 47.00 46.99 46.99 3,477.7K
14:50 46.99 47.01 46.99 47.01 1,223.5K
14:51 47.01 47.03 47.01 47.03 1,041.2K
14:52 47.04 47.06 47.03 47.04 3,009.3K
14:53 47.07 47.07 47.05 47.05 913.3K
14:54 47.05 47.06 47.04 47.04 566.6K
14:55 47.04 47.04 47.04 47.04 401.4K
14:56 47.04 47.05 47.04 47.05 393.1K
14:57 47.05 47.07 47.05 47.07 1,879.4K
14:58 47.07 47.08 47.07 47.08 4,196.5K
14:59 47.08 47.08 47.06 47.06 965.0K
15:00 47.08 47.08 47.07 47.07 2,171.6K
15:01 47.09 47.10 47.09 47.10 1,066.9K
15:02 47.11 47.11 47.10 47.10 221.5K
15:03 47.10 47.10 47.10 47.10 2,761.1K
15:04 47.09 47.10 47.09 47.10 5,582.5K
15:05 47.10 47.11 47.10 47.11 771.6K
15:06 47.12 47.13 47.12 47.12 512.8K
15:07 47.12 47.13 47.12 47.13 964.7K
15:08 47.13 47.13 47.12 47.12 2,476.5K
15:09 47.11 47.12 47.11 47.12 2,785.9K
15:10 47.10 47.10 47.10 47.10 1,077.3K
15:11 47.10 47.11 47.09 47.10 299.0K
15:12 47.10 47.11 47.10 47.11 790.6K
15:13 47.11 47.11 47.10 47.10 391.2K
15:14 47.11 47.13 47.11 47.13 520.0K
15:15 47.12 47.14 47.12 47.14 438.6K
15:16 47.11 47.12 47.11 47.12 1,981.4K
15:17 47.11 47.11 47.09 47.11 844.2K
15:18 47.11 47.11 47.09 47.09 744.8K
15:19 47.08 47.08 47.05 47.05 1,391.4K
15:20 47.05 47.06 47.05 47.06 380.8K
15:21 47.06 47.08 47.06 47.07 1,687.8K
15:22 47.06 47.06 47.05 47.05 1,113.4K
15:23 47.05 47.05 47.05 47.05 1,929.6K
15:24 47.05 47.05 47.04 47.05 471.7K
15:25 47.05 47.08 47.05 47.08 8,242.5K
15:26 47.08 47.08 47.07 47.07 502.5K
15:27 47.06 47.06 47.03 47.04 2,060.9K
15:28 47.05 47.05 47.05 47.05 1,146.9K
15:29 47.07 47.07 47.07 47.07 1,271.1K
15:30 47.05 47.06 47.03 47.03 7,799.2K
15:31 47.03 47.03 47.01 47.01 3,524.3K
15:32 47.01 47.01 47.00 47.01 4,330.2K
15:33 47.01 47.01 46.98 46.99 4,791.9K
15:34 46.96 46.97 46.96 46.96 15,237.7K
15:35 46.96 46.96 46.96 46.96 1,793.8K
15:36 46.98 46.99 46.98 46.98 3,012.2K
15:37 46.98 46.98 46.95 46.95 1,121.5K
15:38 46.97 46.97 46.97 46.97 1,570.5K
15:39 46.98 47.01 46.98 47.00 1,633.7K
15:40 47.02 47.02 47.00 47.00 590.7K
15:41 46.99 46.99 46.98 46.98 1,086.9K
15:42 46.98 46.98 46.97 46.97 832.1K
15:43 46.98 46.98 46.97 46.97 420.8K
15:44 46.96 46.96 46.92 46.92 2,215.2K
15:45 46.93 46.93 46.93 46.93 685.6K
15:46 46.95 46.96 46.95 46.95 426.3K
15:47 46.95 46.95 46.94 46.94 11,377.6K
15:48 46.93 46.93 46.89 46.89 2,029.3K
15:49 46.89 46.89 46.88 46.89 1,886.2K
15:50 46.89 46.90 46.89 46.90 1,412.4K
15:51 46.91 46.92 46.90 46.92 1,242.7K
15:52 46.92 46.92 46.92 46.92 917.0K
15:53 46.92 46.94 46.92 46.94 478.1K
15:54 46.93 46.96 46.93 46.96 1,633.2K
15:55 46.95 46.96 46.95 46.95 1,130.5K
15:56 46.97 46.98 46.97 46.97 1,212.8K
15:57 46.97 46.97 46.96 46.97 649.7K
15:58 46.96 46.98 46.96 46.97 1,007.8K
15:59 46.97 46.97 46.97 46.97 382.9K
16:00 46.98 46.98 46.98 46.98 682.9K
16:01 46.97 46.98 46.93 46.93 4,923.1K
16:02 46.94 46.95 46.94 46.95 244.1K
16:03 46.96 46.96 46.96 46.96 409.4K
16:04 46.96 46.96 46.96 46.96 749.7K
16:05 46.96 46.96 46.96 46.96 269.0K
16:06 46.95 46.96 46.95 46.96 560.2K
16:07 46.95 46.96 46.95 46.96 685.2K
16:08 46.96 46.96 46.93 46.94 392.7K
16:09 46.94 46.94 46.93 46.93 2,363.6K
16:10 46.92 46.93 46.90 46.90 1,500.5K
16:11 46.90 46.90 46.90 46.90 394.6K
16:12 46.90 46.91 46.90 46.91 160.4K
16:13 46.90 46.90 46.90 46.90 634.3K
16:14 46.90 46.90 46.89 46.89 4,957.2K
16:15 46.90 46.90 46.89 46.89 730.8K
16:16 46.88 46.88 46.87 46.87 5,868.3K
16:17 46.87 46.87 46.86 46.87 1,642.2K
16:18 46.87 46.88 46.86 46.88 2,929.2K
16:19 46.90 46.90 46.89 46.90 720.8K
16:20 46.90 46.92 46.90 46.92 1,010.1K
16:21 46.91 46.92 46.91 46.92 597.5K
16:22 46.92 46.94 46.92 46.93 2,171.8K
16:23 46.93 46.94 46.93 46.94 1,171.8K
16:24 46.93 46.94 46.93 46.94 510.6K
16:25 46.92 46.92 46.90 46.90 817.8K
16:26 46.90 46.90 46.90 46.90 577.1K
16:27 46.89 46.89 46.88 46.88 994.5K
16:28 46.86 46.86 46.85 46.86 2,272.9K
16:29 46.86 46.86 46.85 46.85 1,275.4K
16:30 46.85 46.85 46.85 46.85 624.8K
16:31 46.84 46.84 46.82 46.82 4,048.5K
16:32 46.81 46.81 46.80 46.80 3,487.7K
16:33 46.80 46.81 46.80 46.80 888.4K
16:34 46.81 46.82 46.80 46.80 6,523.3K
16:35 46.80 46.80 46.78 46.79 10,174.3K
16:36 46.75 46.77 46.75 46.76 7,359.2K
16:37 46.76 46.76 46.74 46.74 1,467.4K
16:38 46.74 46.75 46.73 46.73 2,400.6K
16:39 46.73 46.75 46.73 46.74 1,814.0K
16:40 46.74 46.75 46.73 46.75 1,660.3K
16:41 46.76 46.77 46.75 46.77 974.0K
16:42 46.77 46.78 46.77 46.77 598.8K
16:43 46.76 46.77 46.76 46.77 394.8K
16:44 46.78 46.79 46.78 46.79 557.1K
16:45 46.79 46.79 46.77 46.77 3,229.7K
16:46 46.78 46.78 46.75 46.75 591.1K
16:47 46.75 46.76 46.75 46.76 485.8K
16:48 46.76 46.76 46.74 46.74 318.6K
16:49 46.73 46.77 46.73 46.77 3,155.0K
16:50 46.79 46.80 46.79 46.79 5,167.5K
16:51 46.79 46.82 46.79 46.82 830.0K
16:52 46.82 46.82 46.81 46.81 2,765.1K
16:53 46.82 46.82 46.80 46.80 936.8K
16:54 46.81 46.81 46.77 46.77 827.3K
16:55 46.74 46.74 46.72 46.72 5,022.2K
16:56 46.70 46.70 46.67 46.68 7,534.1K
16:57 46.67 46.68 46.67 46.68 1,321.6K
16:58 46.68 46.68 46.66 46.66 1,773.9K
16:59 46.65 46.66 46.65 46.65 1,001.2K
17:00 46.65 46.67 46.65 46.67 2,131.9K
17:01 46.67 46.68 46.67 46.68 597.1K
17:02 46.67 46.68 46.67 46.67 964.5K
17:03 46.68 46.68 46.66 46.66 1,346.1K
17:04 46.66 46.67 46.66 46.67 8,932.3K
17:05 46.67 46.67 46.65 46.67 1,975.1K
17:06 46.69 46.69 46.66 46.66 2,617.2K
17:07 46.66 46.66 46.65 46.65 2,128.8K
17:08 46.65 46.65 46.63 46.63 2,566.0K
17:09 46.62 46.62 46.61 46.61 4,084.9K
17:10 46.59 46.60 46.59 46.59 1,807.8K
17:11 46.60 46.61 46.59 46.61 1,209.0K
17:12 46.62 46.62 46.61 46.62 937.3K
17:13 46.62 46.62 46.61 46.61 600.9K
17:14 46.62 46.62 46.61 46.62 1,726.3K
17:15 46.60 46.60 46.58 46.58 573.7K
17:16 46.60 46.61 46.60 46.61 1,915.0K
17:17 46.60 46.60 46.59 46.59 2,053.4K
17:18 46.59 46.59 46.55 46.55 801.4K
17:19 46.56 46.57 46.56 46.57 1,632.4K
17:20 46.56 46.58 46.56 46.58 700.6K
17:21 46.57 46.57 46.56 46.56 1,305.0K
17:22 46.55 46.56 46.55 46.56 1,006.8K
17:23 46.57 46.57 46.54 46.54 996.5K
17:24 46.54 46.54 46.52 46.53 2,641.5K
17:25 46.52 46.54 46.52 46.54 3,323.1K
17:26 46.54 46.54 46.51 46.52 2,702.7K
17:27 46.53 46.54 46.52 46.54 2,173.9K
17:28 46.56 46.56 46.56 46.56 2,478.3K
17:29 46.54 46.58 46.54 46.58 3,676.7K
17:30 46.59 46.59 46.55 46.55 5,754.9K
17:31 46.57 46.58 46.57 46.57 1,008.4K
17:32 46.58 46.58 46.55 46.55 1,079.5K
17:33 46.56 46.56 46.55 46.56 4,554.0K
17:34 46.56 46.56 46.55 46.56 712.2K
17:35 46.54 46.57 46.54 46.57 1,958.3K
17:36 46.58 46.58 46.58 46.58 1,486.8K
17:37 46.58 46.58 46.53 46.53 3,384.5K
17:38 46.52 46.54 46.52 46.54 1,170.7K
17:39 46.54 46.54 46.53 46.54 440.9K
17:40 46.55 46.56 46.55 46.56 750.8K
17:41 46.56 46.56 46.33 46.33 1,035.0K
17:42 46.33 46.34 46.33 46.34 957.3K
17:43 46.34 46.35 46.34 46.35 2,111.7K
17:44 46.35 46.35 46.34 46.34 1,323.6K
17:45 46.35 46.35 46.35 46.35 1,551.4K
17:46 46.34 46.35 46.34 46.34 1,877.1K
17:47 46.36 46.39 46.36 46.38 2,405.7K
17:48 46.39 46.40 46.38 46.38 5,302.6K
17:49 46.39 46.41 46.39 46.41 885.7K
17:50 46.41 46.43 46.41 46.43 1,068.8K
17:51 46.43 46.43 46.42 46.43 2,040.8K
17:52 46.45 46.45 46.41 46.41 3,658.4K
17:53 46.42 46.42 46.40 46.40 1,051.3K
17:54 46.41 46.44 46.41 46.44 2,878.0K
17:55 46.44 46.44 46.44 46.44 1,685.3K
17:56 46.43 46.44 46.43 46.43 1,486.2K
17:57 46.42 46.44 46.42 46.43 738.9K
17:58 46.44 46.44 46.43 46.43 1,131.8K
17:59 46.43 46.46 46.42 46.46 1,769.7K
18:00 46.47 46.47 46.44 46.44 1,363.6K
18:01 46.43 46.43 46.40 46.40 4,354.2K
18:02 46.39 46.40 46.37 46.37 2,134.5K
18:03 46.36 46.36 46.34 46.34 2,917.8K
18:04 46.33 46.33 46.30 46.30 17,035.8K
18:05 46.32 46.32 46.31 46.32 11,303.1K
18:06 46.31 46.31 46.29 46.29 3,026.1K
18:07 46.29 46.29 46.27 46.28 6,353.2K
18:08 46.27 46.28 46.27 46.27 2,384.4K
18:09 46.28 46.28 46.28 46.28 1,866.4K
18:10 46.28 46.32 46.28 46.29 8,355.7K
18:11 46.30 46.31 46.30 46.30 1,356.3K
18:12 46.29 46.29 46.28 46.28 1,353.8K
18:13 46.27 46.30 46.27 46.30 2,641.1K
18:14 46.30 46.33 46.30 46.31 2,366.7K
18:15 46.31 46.31 46.29 46.29 2,702.7K
18:16 46.29 46.29 46.28 46.28 1,824.1K
18:17 46.29 46.29 46.25 46.26 2,330.9K
18:18 46.26 46.26 46.24 46.24 5,629.1K
18:19 46.23 46.24 46.22 46.24 14,296.1K
18:20 46.24 46.28 46.24 46.28 3,437.7K
18:21 46.27 46.27 46.23 46.23 1,689.0K
18:22 46.25 46.25 46.22 46.22 2,396.9K
18:23 46.22 46.24 46.22 46.24 4,167.1K
18:24 46.26 46.29 46.25 46.29 1,967.2K
18:25 46.28 46.29 46.28 46.28 1,686.6K
18:26 46.30 46.31 46.29 46.29 4,719.1K
18:27 46.27 46.30 46.27 46.30 2,812.3K
18:28 46.31 46.33 46.31 46.32 12,276.6K
18:29 46.33 46.33 46.29 46.29 3,234.4K
18:30 46.28 46.29 46.27 46.28 2,967.7K
18:31 46.28 46.28 46.27 46.28 2,491.7K
18:32 46.28 46.31 46.28 46.31 1,835.6K
18:33 46.31 46.33 46.31 46.32 713.0K
18:34 46.33 46.34 46.32 46.34 1,419.9K
18:35 46.34 46.36 46.34 46.36 685.7K
18:36 46.34 46.34 46.34 46.34 890.7K
18:37 46.34 46.34 46.33 46.34 1,259.8K
18:38 46.38 46.41 46.38 46.41 4,471.2K
18:39 46.35 46.37 46.35 46.36 2,211.8K
18:40 46.37 46.37 46.37 46.37 91.1K
18:51 46.31 46.31 46.31 46.31 5,437.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available