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 50.08 50.08 50.03 50.03 436.8K
09:51 50.04 50.04 50.04 50.04 356.3K
09:52 50.04 50.04 50.02 50.02 338.5K
09:53 50.02 50.03 50.02 50.03 1,319.6K
09:54 50.05 50.05 50.05 50.05 534.3K
09:55 50.05 50.05 50.04 50.04 338.7K
09:56 50.04 50.04 50.04 50.04 615.7K
09:57 50.04 50.05 50.04 50.05 1,064.5K
09:58 50.05 50.05 50.04 50.04 291.5K
09:59 50.01 50.01 50.01 50.01 696.0K
10:00 50.01 50.08 50.01 50.08 3,692.6K
10:01 50.09 50.09 50.07 50.07 1,278.0K
10:02 50.07 50.08 50.07 50.08 1,691.1K
10:03 50.08 50.08 50.04 50.04 1,793.2K
10:04 50.03 50.03 49.99 49.99 2,902.2K
10:05 50.00 50.01 49.99 49.99 1,358.7K
10:06 50.02 50.02 50.00 50.00 3,279.3K
10:07 49.99 50.00 49.99 50.00 527.3K
10:08 50.00 50.00 50.00 50.00 607.8K
10:09 49.99 49.99 49.97 49.97 1,192.2K
10:10 49.97 49.97 49.95 49.95 4,006.6K
10:11 49.95 49.95 49.93 49.93 1,061.7K
10:12 49.94 49.97 49.94 49.97 2,293.9K
10:13 49.97 49.98 49.97 49.97 2,357.3K
10:14 49.97 49.98 49.97 49.98 1,912.8K
10:15 49.97 49.99 49.97 49.99 1,884.6K
10:16 49.99 49.99 49.97 49.98 2,349.0K
10:17 49.99 50.00 49.98 50.00 550.8K
10:18 49.99 50.00 49.99 50.00 3,281.1K
10:19 50.00 50.00 49.99 50.00 1,341.4K
10:20 50.00 50.01 50.00 50.00 549.3K
10:21 50.00 50.00 49.98 49.98 905.2K
10:22 49.98 49.99 49.97 49.99 471.9K
10:23 50.00 50.02 50.00 50.02 714.3K
10:24 50.02 50.02 50.02 50.02 1,834.9K
10:25 50.03 50.03 50.02 50.02 2,933.8K
10:26 50.02 50.02 49.99 49.99 402.5K
10:27 49.99 50.00 49.99 50.00 251.2K
10:28 50.00 50.01 49.98 49.98 870.9K
10:29 49.97 49.97 49.96 49.96 6,355.6K
10:30 49.96 49.96 49.91 49.91 1,626.1K
10:31 49.91 49.93 49.91 49.93 819.2K
10:32 49.93 49.94 49.93 49.93 750.9K
10:33 49.91 49.94 49.91 49.94 5,327.2K
10:34 49.93 49.93 49.92 49.92 1,226.8K
10:35 49.92 49.92 49.92 49.92 202.4K
10:36 49.92 49.93 49.92 49.93 281.1K
10:37 49.93 49.93 49.92 49.93 1,485.9K
10:38 49.93 49.93 49.92 49.92 876.7K
10:39 49.92 49.92 49.90 49.90 911.7K
10:40 49.90 49.91 49.90 49.91 961.2K
10:41 49.92 49.93 49.92 49.92 737.3K
10:42 49.93 49.93 49.92 49.93 824.8K
10:43 49.93 49.93 49.93 49.93 1,656.4K
10:44 49.94 49.94 49.92 49.92 5,427.8K
10:45 49.93 49.95 49.92 49.95 1,305.9K
10:46 49.93 49.94 49.93 49.94 1,088.4K
10:47 49.93 49.93 49.92 49.92 854.4K
10:48 49.92 49.92 49.92 49.92 597.6K
10:49 49.93 49.93 49.91 49.91 1,649.9K
10:50 49.92 49.92 49.91 49.91 1,204.1K
10:51 49.91 49.92 49.91 49.92 476.9K
10:52 49.92 49.92 49.91 49.91 495.4K
10:53 49.90 49.90 49.90 49.90 346.7K
10:54 49.90 49.91 49.90 49.91 156.2K
10:55 49.87 49.87 49.85 49.85 3,553.4K
10:56 49.83 49.84 49.83 49.83 1,498.9K
10:57 49.83 49.84 49.83 49.84 785.4K
10:58 49.83 49.84 49.83 49.83 1,130.5K
10:59 49.82 49.82 49.81 49.81 1,571.4K
11:00 49.81 49.82 49.80 49.80 1,106.7K
11:01 49.81 49.82 49.81 49.82 1,349.2K
11:02 49.83 49.85 49.83 49.85 1,921.3K
11:03 49.85 49.86 49.85 49.86 389.9K
11:04 49.85 49.86 49.85 49.85 764.5K
11:05 49.85 49.85 49.84 49.85 922.7K
11:06 49.85 49.85 49.82 49.83 806.8K
11:07 49.83 49.83 49.82 49.82 1,282.0K
11:08 49.83 49.85 49.83 49.85 435.9K
11:09 49.85 49.85 49.84 49.84 985.6K
11:10 49.85 49.85 49.85 49.85 352.3K
11:11 49.85 49.86 49.85 49.86 1,179.2K
11:12 49.87 49.87 49.85 49.86 330.6K
11:13 49.86 49.86 49.85 49.86 42.5K
11:14 49.86 49.87 49.86 49.86 103.4K
11:15 49.86 49.86 49.85 49.85 747.4K
11:16 49.86 49.86 49.84 49.84 2,097.6K
11:17 49.83 49.83 49.81 49.81 2,199.8K
11:18 49.83 49.83 49.83 49.83 306.5K
11:19 49.83 49.83 49.83 49.83 910.3K
11:20 49.84 49.84 49.82 49.82 690.6K
11:21 49.82 49.83 49.81 49.81 1,372.8K
11:22 49.80 49.80 49.79 49.79 1,272.4K
11:23 49.80 49.80 49.79 49.79 891.9K
11:24 49.79 49.79 49.77 49.78 1,905.6K
11:25 49.77 49.78 49.77 49.78 3,707.3K
11:26 49.78 49.79 49.78 49.78 696.5K
11:27 49.77 49.78 49.77 49.78 3,038.2K
11:28 49.79 49.79 49.78 49.79 1,398.0K
11:29 49.79 49.79 49.79 49.79 2,016.4K
11:30 49.79 49.79 49.79 49.79 300.1K
11:31 49.80 49.80 49.79 49.79 861.0K
11:32 49.80 49.80 49.79 49.79 446.1K
11:33 49.79 49.80 49.78 49.80 126.7K
11:34 49.79 49.80 49.79 49.79 361.0K
11:35 49.78 49.82 49.78 49.82 4,196.4K
11:36 49.82 49.84 49.82 49.83 2,249.4K
11:37 49.83 49.84 49.82 49.84 1,646.1K
11:38 49.84 49.84 49.83 49.84 977.3K
11:39 49.84 49.84 49.82 49.82 948.5K
11:40 49.81 49.82 49.80 49.81 1,009.6K
11:41 49.83 49.84 49.83 49.84 998.6K
11:42 49.84 49.84 49.83 49.83 100.1K
11:43 49.84 49.84 49.83 49.84 675.7K
11:44 49.84 49.84 49.82 49.84 873.4K
11:45 49.83 49.85 49.83 49.85 589.0K
11:46 49.85 49.85 49.85 49.85 202.8K
11:47 49.84 49.84 49.83 49.84 287.2K
11:48 49.84 49.85 49.84 49.85 247.8K
11:49 49.84 49.84 49.84 49.84 567.1K
11:50 49.83 49.83 49.82 49.82 416.7K
11:51 49.82 49.84 49.82 49.84 1,634.9K
11:52 49.84 49.86 49.84 49.86 931.1K
11:53 49.89 49.89 49.88 49.88 574.0K
11:54 49.88 49.89 49.88 49.88 594.6K
11:55 49.89 49.90 49.89 49.90 9,383.8K
11:56 49.90 49.91 49.90 49.91 2,101.2K
11:57 49.90 49.91 49.90 49.91 1,741.2K
11:58 49.91 49.91 49.91 49.91 903.4K
11:59 49.91 49.91 49.90 49.90 915.4K
12:00 49.90 49.93 49.89 49.93 3,634.6K
12:01 49.99 50.00 49.99 49.99 6,581.0K
12:02 49.99 49.99 49.97 49.97 1,588.2K
12:03 49.97 50.01 49.97 50.01 1,841.6K
12:04 50.02 50.02 50.01 50.01 893.1K
12:05 49.99 49.99 49.97 49.97 1,159.2K
12:06 49.98 50.00 49.98 49.99 2,651.0K
12:07 49.99 49.99 49.98 49.99 842.0K
12:08 49.99 49.99 49.98 49.98 939.8K
12:09 49.98 49.98 49.98 49.98 948.6K
12:10 49.98 50.02 49.98 50.02 1,873.2K
12:11 50.04 50.07 50.04 50.07 4,382.8K
12:12 50.07 50.07 50.06 50.07 1,353.6K
12:13 50.08 50.09 50.08 50.09 4,543.5K
12:14 50.09 50.09 50.08 50.08 1,539.4K
12:15 50.08 50.09 50.08 50.08 1,428.2K
12:16 50.09 50.09 50.09 50.09 1,824.4K
12:17 50.09 50.09 50.09 50.09 1,046.9K
12:18 50.08 50.08 50.08 50.08 2,259.9K
12:19 50.08 50.08 50.07 50.07 3,503.8K
12:20 50.06 50.07 50.06 50.06 1,353.6K
12:21 50.07 50.07 50.06 50.07 5,256.7K
12:22 50.08 50.08 50.05 50.05 739.5K
12:23 50.05 50.05 50.04 50.04 228.6K
12:24 50.03 50.04 50.03 50.04 146.2K
12:25 50.04 50.04 50.03 50.03 621.5K
12:26 50.03 50.04 50.03 50.03 213.0K
12:27 50.04 50.04 50.04 50.04 541.1K
12:28 50.04 50.04 50.03 50.04 1,504.5K
12:29 50.05 50.05 50.04 50.05 187.2K
12:30 50.05 50.05 50.05 50.05 1,940.6K
12:31 50.06 50.08 50.06 50.08 2,144.1K
12:32 50.09 50.18 50.09 50.18 8,488.7K
12:33 50.17 50.18 50.17 50.18 1,283.6K
12:34 50.19 50.20 50.19 50.20 16,316.6K
12:35 50.20 50.21 50.20 50.20 2,039.7K
12:36 50.19 50.22 50.19 50.22 2,292.2K
12:37 50.20 50.21 50.20 50.21 1,477.6K
12:38 50.20 50.23 50.20 50.21 21,404.7K
12:39 50.21 50.22 50.21 50.22 3,508.6K
12:40 50.22 50.23 50.20 50.20 4,383.1K
12:41 50.20 50.20 50.20 50.20 1,818.6K
12:42 50.19 50.20 50.19 50.19 1,143.9K
12:43 50.19 50.20 50.19 50.20 1,340.8K
12:44 50.20 50.23 50.20 50.22 3,473.7K
12:45 50.23 50.25 50.23 50.24 1,775.0K
12:46 50.24 50.24 50.23 50.24 2,669.9K
12:47 50.25 50.25 50.25 50.25 882.1K
12:48 50.24 50.24 50.23 50.23 1,432.1K
12:49 50.23 50.23 50.22 50.23 1,224.3K
12:50 50.24 50.28 50.24 50.28 4,424.2K
12:51 50.28 50.28 50.27 50.27 1,313.0K
12:52 50.26 50.26 50.25 50.26 1,914.1K
12:53 50.26 50.26 50.25 50.25 366.3K
12:54 50.24 50.25 50.24 50.25 2,605.6K
12:55 50.24 50.25 50.24 50.24 498.4K
12:56 50.25 50.25 50.24 50.25 72.8K
12:57 50.25 50.27 50.25 50.27 1,348.2K
12:58 50.27 50.27 50.27 50.27 1,798.9K
12:59 50.27 50.27 50.27 50.27 971.8K
13:00 50.28 50.29 50.28 50.29 1,616.5K
13:01 50.29 50.29 50.27 50.27 3,584.0K
13:02 50.26 50.29 50.26 50.29 2,568.4K
13:03 50.32 50.36 50.32 50.36 11,845.7K
13:04 50.36 50.39 50.36 50.39 5,563.1K
13:05 50.39 50.39 50.38 50.39 6,347.4K
13:06 50.37 50.39 50.37 50.38 4,036.3K
13:07 50.38 50.38 50.37 50.37 4,233.2K
13:08 50.38 50.38 50.37 50.37 1,150.1K
13:09 50.36 50.37 50.36 50.36 1,518.7K
13:10 50.37 50.38 50.37 50.38 2,065.1K
13:11 50.38 50.38 50.37 50.37 489.5K
13:12 50.40 50.40 50.38 50.38 8,414.2K
13:13 50.38 50.38 50.38 50.38 583.1K
13:14 50.38 50.38 50.37 50.38 646.0K
13:15 50.37 50.38 50.37 50.37 3,013.7K
13:16 50.37 50.37 50.36 50.36 2,016.5K
13:17 50.37 50.37 50.34 50.35 4,577.2K
13:18 50.35 50.35 50.34 50.34 4,220.8K
13:19 50.33 50.34 50.33 50.33 1,705.0K
13:20 50.34 50.34 50.31 50.31 4,994.2K
13:21 50.32 50.32 50.31 50.31 3,345.0K
13:22 50.31 50.32 50.31 50.32 3,237.4K
13:23 50.31 50.31 50.31 50.31 1,158.9K
13:24 50.32 50.32 50.31 50.31 1,297.4K
13:25 50.31 50.31 50.28 50.30 982.6K
13:26 50.30 50.30 50.30 50.30 861.8K
13:27 50.30 50.33 50.30 50.31 2,655.2K
13:28 50.32 50.32 50.31 50.32 535.8K
13:29 50.32 50.32 50.30 50.30 806.2K
13:30 50.29 50.30 50.29 50.30 1,054.6K
13:31 50.30 50.30 50.29 50.29 1,116.5K
13:32 50.29 50.29 50.29 50.29 333.0K
13:33 50.29 50.30 50.29 50.30 304.1K
13:34 50.30 50.30 50.29 50.29 1,126.0K
13:35 50.29 50.29 50.28 50.29 530.3K
13:36 50.29 50.30 50.29 50.29 1,031.1K
13:37 50.29 50.29 50.28 50.28 645.1K
13:38 50.28 50.28 50.27 50.28 1,816.8K
13:39 50.29 50.30 50.29 50.30 3,029.2K
13:40 50.31 50.31 50.29 50.29 348.1K
13:41 50.29 50.29 50.29 50.29 1,088.4K
13:42 50.30 50.30 50.28 50.29 646.6K
13:43 50.29 50.30 50.29 50.30 4,390.3K
13:44 50.30 50.30 50.28 50.28 1,556.6K
13:45 50.28 50.29 50.28 50.29 175.8K
13:46 50.29 50.32 50.29 50.32 2,611.4K
13:47 50.33 50.33 50.33 50.33 876.3K
13:48 50.33 50.33 50.32 50.32 372.5K
13:49 50.32 50.32 50.32 50.32 559.8K
13:50 50.32 50.32 50.32 50.32 1,462.6K
13:51 50.33 50.33 50.32 50.32 1,757.4K
13:52 50.32 50.33 50.31 50.31 705.2K
13:53 50.32 50.32 50.31 50.32 423.6K
13:54 50.32 50.33 50.32 50.33 678.7K
13:55 50.34 50.34 50.34 50.34 796.1K
13:56 50.34 50.34 50.33 50.33 1,073.1K
13:57 50.34 50.34 50.33 50.33 142.2K
13:58 50.33 50.33 50.32 50.32 455.8K
13:59 50.32 50.33 50.32 50.33 2,366.6K
14:00 50.33 50.33 50.32 50.33 1,318.8K
14:01 50.33 50.33 50.32 50.32 660.2K
14:02 50.31 50.32 50.31 50.31 371.9K
14:03 50.31 50.31 50.31 50.31 248.3K
14:04 50.30 50.30 50.28 50.29 721.4K
14:05 50.29 50.31 50.29 50.30 807.5K
14:06 50.31 50.31 50.30 50.30 483.6K
14:07 50.29 50.30 50.29 50.30 462.2K
14:08 50.30 50.30 50.29 50.29 673.0K
14:09 50.30 50.30 50.29 50.29 1,184.0K
14:10 50.29 50.29 50.28 50.28 139.2K
14:11 50.28 50.29 50.28 50.29 171.4K
14:12 50.28 50.29 50.28 50.29 36.0K
14:13 50.29 50.30 50.29 50.30 727.0K
14:14 50.30 50.30 50.30 50.30 415.2K
14:15 50.30 50.32 50.30 50.32 2,230.9K
14:16 50.31 50.32 50.31 50.32 1,713.5K
14:17 50.32 50.32 50.32 50.32 429.7K
14:18 50.32 50.33 50.32 50.32 2,125.2K
14:19 50.34 50.34 50.33 50.33 1,590.3K
14:20 50.33 50.33 50.32 50.33 852.1K
14:21 50.33 50.33 50.33 50.33 2,453.6K
14:22 50.34 50.35 50.34 50.34 4,538.4K
14:23 50.33 50.33 50.33 50.33 761.7K
14:24 50.33 50.33 50.33 50.33 660.9K
14:25 50.31 50.31 50.31 50.31 1,923.7K
14:26 50.31 50.32 50.31 50.32 515.1K
14:27 50.30 50.31 50.30 50.31 750.6K
14:28 50.30 50.30 50.29 50.29 1,598.7K
14:29 50.30 50.30 50.29 50.29 506.0K
14:30 50.29 50.30 50.29 50.30 347.1K
14:31 50.30 50.30 50.30 50.30 632.5K
14:32 50.30 50.30 50.30 50.30 385.2K
14:33 50.30 50.34 50.30 50.34 5,833.5K
14:34 50.34 50.35 50.34 50.35 3,052.1K
14:35 50.33 50.35 50.33 50.35 4,542.5K
14:36 50.35 50.35 50.35 50.35 3,930.0K
14:37 50.35 50.35 50.34 50.34 644.9K
14:38 50.34 50.34 50.34 50.34 1,623.9K
14:39 50.33 50.34 50.33 50.34 949.7K
14:40 50.33 50.33 50.32 50.32 668.0K
14:41 50.33 50.33 50.31 50.31 1,599.1K
14:42 50.31 50.32 50.31 50.32 354.7K
14:43 50.33 50.33 50.32 50.32 263.8K
14:44 50.32 50.33 50.32 50.33 2,877.3K
14:45 50.33 50.33 50.32 50.32 2,309.1K
14:46 50.32 50.32 50.31 50.32 1,721.3K
14:47 50.32 50.32 50.31 50.31 1,189.7K
14:48 50.31 50.31 50.30 50.30 326.8K
14:49 50.30 50.30 50.30 50.30 580.7K
14:50 50.29 50.30 50.29 50.30 552.4K
14:51 50.30 50.30 50.30 50.30 478.8K
14:52 50.30 50.30 50.29 50.29 1,361.9K
14:53 50.29 50.29 50.29 50.29 391.3K
14:54 50.29 50.29 50.29 50.29 1,681.2K
14:55 50.29 50.29 50.29 50.29 1,813.7K
14:56 50.30 50.30 50.29 50.29 182.0K
14:57 50.30 50.30 50.27 50.27 1,010.9K
14:58 50.26 50.26 50.16 50.16 7,192.4K
14:59 50.17 50.20 50.17 50.20 1,139.1K
15:00 50.20 50.20 50.17 50.17 1,367.8K
15:01 50.17 50.17 50.16 50.16 1,911.4K
15:02 50.15 50.16 50.15 50.16 4,323.9K
15:03 50.16 50.16 50.16 50.16 1,356.4K
15:04 50.12 50.12 50.11 50.12 1,957.2K
15:05 50.12 50.13 50.12 50.12 2,643.8K
15:06 50.12 50.15 50.12 50.15 1,849.9K
15:07 50.18 50.18 50.17 50.18 4,471.3K
15:08 50.18 50.18 50.16 50.16 2,920.8K
15:09 50.16 50.16 50.15 50.15 1,051.6K
15:10 50.15 50.16 50.15 50.15 1,690.1K
15:11 50.14 50.14 50.13 50.13 1,206.9K
15:12 50.13 50.13 50.08 50.08 11,676.5K
15:13 50.07 50.09 50.02 50.02 12,306.6K
15:14 50.01 50.03 50.01 50.03 1,532.4K
15:15 50.02 50.03 50.02 50.02 513.4K
15:16 50.01 50.02 50.01 50.01 1,815.6K
15:17 50.02 50.03 50.02 50.03 443.1K
15:18 50.03 50.05 50.03 50.05 758.2K
15:19 50.05 50.05 50.04 50.04 677.7K
15:20 50.02 50.03 50.02 50.03 870.1K
15:21 50.03 50.06 50.03 50.06 294.7K
15:22 50.07 50.07 50.06 50.07 840.8K
15:23 50.08 50.08 50.07 50.07 2,271.2K
15:24 50.07 50.08 50.06 50.06 670.2K
15:25 50.06 50.06 50.05 50.05 3,232.9K
15:26 50.05 50.06 50.05 50.06 501.3K
15:27 50.06 50.06 50.06 50.06 1,071.7K
15:28 50.06 50.07 50.06 50.07 520.0K
15:29 50.09 50.09 50.07 50.07 2,848.2K
15:30 50.07 50.09 50.07 50.09 766.7K
15:31 50.08 50.10 50.08 50.10 164.8K
15:32 50.10 50.10 50.09 50.10 1,095.2K
15:33 50.10 50.10 50.09 50.09 2,190.5K
15:34 50.07 50.09 50.07 50.09 2,362.1K
15:35 50.08 50.09 50.08 50.09 399.3K
15:36 50.09 50.11 50.09 50.11 877.2K
15:37 50.10 50.10 50.09 50.09 843.5K
15:38 50.09 50.09 50.07 50.07 3,172.3K
15:39 50.07 50.07 50.05 50.05 3,486.8K
15:40 50.06 50.07 50.04 50.04 3,319.7K
15:41 50.03 50.04 50.03 50.03 6,532.5K
15:42 50.03 50.04 50.03 50.04 6,380.7K
15:43 50.05 50.06 50.05 50.06 950.5K
15:44 50.05 50.06 50.05 50.06 484.3K
15:45 50.06 50.07 50.06 50.07 2,279.6K
15:46 50.07 50.08 50.07 50.07 5,079.9K
15:47 50.07 50.07 50.07 50.07 962.8K
15:48 50.07 50.07 50.06 50.06 1,151.7K
15:49 50.07 50.07 50.07 50.07 2,282.9K
15:50 50.07 50.09 50.06 50.09 437.8K
15:51 50.07 50.07 50.05 50.06 3,776.9K
15:52 50.06 50.09 50.06 50.09 1,997.6K
15:53 50.15 50.17 50.15 50.17 5,508.1K
15:54 50.18 50.18 50.16 50.16 791.8K
15:55 50.16 50.16 50.15 50.15 190.3K
15:56 50.15 50.16 50.15 50.16 326.5K
15:57 50.16 50.18 50.16 50.18 1,941.8K
15:58 50.17 50.18 50.17 50.18 146.6K
15:59 50.17 50.17 50.17 50.17 259.0K
16:00 50.18 50.18 50.17 50.18 333.5K
16:01 50.17 50.18 50.17 50.17 410.9K
16:02 50.17 50.17 50.16 50.16 741.0K
16:03 50.17 50.17 50.16 50.17 356.4K
16:04 50.17 50.17 50.16 50.16 334.1K
16:05 50.16 50.16 50.15 50.16 152.1K
16:06 50.16 50.16 50.15 50.15 260.3K
16:07 50.15 50.15 50.15 50.15 1,884.2K
16:08 50.15 50.15 50.14 50.14 553.7K
16:09 50.14 50.14 50.13 50.14 59.1K
16:10 50.14 50.14 50.14 50.14 442.3K
16:11 50.14 50.15 50.14 50.15 191.0K
16:12 50.16 50.17 50.16 50.16 8,323.2K
16:13 50.17 50.22 50.17 50.22 2,215.3K
16:14 50.22 50.22 50.21 50.21 1,654.4K
16:15 50.21 50.23 50.21 50.22 743.5K
16:16 50.23 50.24 50.23 50.24 1,111.4K
16:17 50.24 50.24 50.23 50.23 1,026.5K
16:18 50.23 50.23 50.23 50.23 211.1K
16:19 50.23 50.23 50.21 50.21 833.3K
16:20 50.22 50.22 50.22 50.22 550.3K
16:21 50.23 50.23 50.21 50.21 280.7K
16:22 50.20 50.20 50.20 50.20 242.9K
16:23 50.20 50.21 50.19 50.20 1,086.9K
16:24 50.20 50.21 50.20 50.20 295.9K
16:25 50.21 50.21 50.21 50.21 250.5K
16:26 50.21 50.22 50.21 50.22 214.7K
16:27 50.21 50.21 50.21 50.21 191.5K
16:28 50.21 50.21 50.20 50.20 1,067.9K
16:29 50.19 50.20 50.19 50.20 1,285.9K
16:30 50.19 50.20 50.19 50.19 727.1K
16:31 50.20 50.20 50.20 50.20 264.5K
16:32 50.20 50.21 50.20 50.20 771.5K
16:33 50.21 50.21 50.20 50.20 809.4K
16:34 50.20 50.20 50.20 50.20 224.0K
16:35 50.19 50.19 50.18 50.18 2,268.7K
16:36 50.19 50.19 50.19 50.19 360.9K
16:37 50.19 50.19 50.19 50.19 1,386.3K
16:38 50.19 50.19 50.19 50.19 199.1K
16:39 50.19 50.19 50.17 50.17 1,980.2K
16:40 50.17 50.18 50.17 50.17 344.8K
16:41 50.18 50.18 50.17 50.17 642.3K
16:42 50.17 50.20 50.17 50.20 253.0K
16:43 50.20 50.20 50.20 50.20 584.2K
16:44 50.19 50.19 50.18 50.18 288.4K
16:45 50.18 50.18 50.18 50.18 1,074.4K
16:46 50.18 50.18 50.17 50.18 570.7K
16:47 50.18 50.18 50.18 50.18 601.1K
16:48 50.18 50.19 50.18 50.19 853.7K
16:49 50.18 50.19 50.18 50.19 140.4K
16:50 50.19 50.19 50.18 50.18 947.1K
16:51 50.17 50.18 50.16 50.16 2,936.5K
16:52 50.17 50.17 50.16 50.16 568.9K
16:53 50.16 50.16 50.15 50.15 617.0K
16:54 50.16 50.16 50.15 50.15 466.6K
16:55 50.15 50.16 50.15 50.16 966.9K
16:56 50.15 50.15 50.11 50.11 1,912.1K
16:57 50.11 50.12 50.11 50.12 691.7K
16:58 50.13 50.13 50.12 50.12 866.5K
16:59 50.12 50.12 50.12 50.12 1,287.7K
17:00 50.13 50.13 50.12 50.12 256.0K
17:01 50.11 50.11 50.10 50.10 1,223.2K
17:02 50.10 50.10 50.10 50.10 1,452.0K
17:03 50.10 50.12 50.10 50.11 107.5K
17:04 50.12 50.13 50.12 50.13 2,662.5K
17:05 50.15 50.15 50.15 50.15 992.3K
17:06 50.16 50.16 50.15 50.15 277.8K
17:07 50.14 50.14 50.14 50.14 1,030.9K
17:08 50.13 50.14 50.13 50.14 262.9K
17:09 50.14 50.16 50.14 50.15 301.5K
17:10 50.16 50.16 50.16 50.16 1,162.9K
17:11 50.16 50.17 50.16 50.17 508.5K
17:12 50.17 50.17 50.16 50.16 1,699.3K
17:13 50.16 50.17 50.16 50.17 485.7K
17:14 50.17 50.17 50.17 50.17 526.2K
17:15 50.16 50.16 50.16 50.16 583.9K
17:16 50.16 50.16 50.15 50.16 467.7K
17:17 50.16 50.16 50.15 50.15 1,055.7K
17:18 50.15 50.16 50.15 50.16 394.1K
17:19 50.15 50.16 50.15 50.16 106.4K
17:20 50.16 50.16 50.15 50.15 830.9K
17:21 50.15 50.15 50.14 50.15 595.9K
17:22 50.16 50.16 50.15 50.16 373.8K
17:23 50.16 50.17 50.16 50.17 755.0K
17:24 50.16 50.17 50.16 50.16 2,299.8K
17:25 50.15 50.15 50.14 50.14 1,347.6K
17:26 50.15 50.16 50.15 50.16 1,323.5K
17:27 50.15 50.17 50.15 50.17 12,052.4K
17:28 50.16 50.16 50.15 50.15 211.9K
17:29 50.15 50.15 50.15 50.15 2,649.2K
17:30 50.15 50.15 50.15 50.15 2,216.4K
17:31 50.15 50.16 50.15 50.16 942.0K
17:32 50.16 50.16 50.14 50.14 3,623.4K
17:33 50.14 50.16 50.14 50.16 725.3K
17:34 50.17 50.17 50.16 50.16 140.0K
17:35 50.16 50.17 50.15 50.16 648.1K
17:36 50.16 50.16 50.16 50.16 213.7K
17:37 50.16 50.16 50.16 50.16 77.6K
17:38 50.14 50.14 50.14 50.14 2,363.3K
17:39 50.14 50.14 50.13 50.14 2,212.3K
17:40 50.13 50.13 50.12 50.13 590.1K
17:41 50.12 50.12 50.12 50.12 375.8K
17:42 50.12 50.12 50.05 50.05 569.1K
17:43 50.06 50.06 50.05 50.05 127.3K
17:44 50.04 50.04 50.04 50.04 1,068.8K
17:45 50.05 50.05 50.04 50.05 3,094.7K
17:46 50.05 50.05 50.04 50.05 1,386.4K
17:47 50.05 50.07 50.05 50.07 765.7K
17:48 50.06 50.06 50.06 50.06 421.9K
17:49 50.06 50.08 50.06 50.08 601.6K
17:50 50.09 50.09 50.08 50.09 928.3K
17:51 50.09 50.11 50.09 50.11 1,805.0K
17:52 50.11 50.11 50.10 50.10 774.9K
17:53 50.09 50.09 50.08 50.08 936.2K
17:54 50.09 50.09 50.07 50.07 737.4K
17:55 50.08 50.08 50.07 50.08 547.3K
17:56 50.09 50.09 50.09 50.09 634.3K
17:57 50.09 50.10 50.09 50.09 2,848.8K
17:58 50.09 50.10 50.08 50.08 837.0K
17:59 50.09 50.09 50.08 50.08 452.4K
18:00 50.08 50.08 50.07 50.07 983.2K
18:01 50.07 50.09 50.07 50.09 1,085.5K
18:02 50.09 50.09 50.09 50.09 173.9K
18:03 50.10 50.10 50.07 50.07 560.8K
18:04 50.06 50.06 50.06 50.06 460.0K
18:05 50.06 50.06 50.06 50.06 820.8K
18:06 50.06 50.09 50.06 50.08 2,259.4K
18:07 50.08 50.09 50.08 50.09 449.6K
18:08 50.09 50.09 50.09 50.09 90.1K
18:09 50.09 50.11 50.09 50.11 197.7K
18:10 50.11 50.11 50.11 50.11 91.2K
18:11 50.09 50.09 50.08 50.08 1,546.1K
18:12 50.09 50.10 50.09 50.10 161.2K
18:13 50.09 50.10 50.09 50.10 354.9K
18:14 50.09 50.10 50.09 50.10 233.0K
18:15 50.10 50.10 50.09 50.10 1,739.5K
18:16 50.10 50.11 50.10 50.10 200.5K
18:17 50.11 50.11 50.10 50.10 242.8K
18:18 50.12 50.12 50.12 50.12 775.2K
18:19 50.12 50.12 50.11 50.12 1,130.2K
18:20 50.12 50.12 50.10 50.11 2,203.0K
18:21 50.10 50.10 50.09 50.10 1,007.9K
18:22 50.10 50.10 50.10 50.10 91.1K
18:23 50.10 50.10 50.09 50.09 78.5K
18:24 50.09 50.09 50.09 50.09 510.0K
18:25 50.08 50.09 50.07 50.09 813.8K
18:26 50.09 50.10 50.09 50.10 266.7K
18:27 50.09 50.09 50.08 50.09 1,726.2K
18:28 50.09 50.09 50.08 50.08 842.9K
18:29 50.07 50.08 50.07 50.08 1,412.1K
18:30 50.07 50.09 50.07 50.09 1,968.3K
18:31 50.09 50.09 50.07 50.07 521.2K
18:32 50.07 50.07 50.07 50.07 1,307.8K
18:33 50.07 50.08 50.07 50.07 1,416.0K
18:34 50.07 50.07 50.07 50.07 1,552.4K
18:35 50.07 50.08 50.07 50.08 1,192.5K
18:36 50.06 50.07 50.06 50.07 733.6K
18:37 50.07 50.08 50.07 50.08 3,014.3K
18:38 50.09 50.10 50.09 50.10 9,989.2K
18:39 50.10 50.11 50.10 50.11 1,516.6K
18:40 50.11 50.11 50.11 50.11 1,032.8K
18:51 50.08 50.08 50.08 50.08 4,016.8K
23:49 50.08 50.08 50.08 50.08 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available