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 50.54 50.58 50.54 50.58 610.7K
09:51 50.60 50.63 50.60 50.63 692.5K
09:52 50.64 50.69 50.64 50.69 387.6K
09:53 50.69 50.69 50.68 50.69 605.2K
09:54 50.68 50.69 50.68 50.69 535.3K
09:55 50.68 50.70 50.68 50.70 791.9K
09:56 50.71 50.71 50.70 50.70 455.0K
09:57 50.70 50.70 50.70 50.70 1,694.9K
09:58 50.70 50.70 50.70 50.70 1,893.0K
09:59 50.69 50.69 50.68 50.68 117.8K
10:00 50.68 50.68 50.67 50.67 1,641.6K
10:01 50.68 50.70 50.68 50.70 13,119.1K
10:02 50.71 50.71 50.69 50.69 2,335.8K
10:03 50.69 50.70 50.69 50.70 3,194.7K
10:04 50.70 50.71 50.69 50.69 5,628.7K
10:05 50.68 50.68 50.66 50.66 3,033.0K
10:06 50.66 50.68 50.66 50.67 3,223.4K
10:07 50.68 50.70 50.68 50.70 3,272.6K
10:08 50.70 50.70 50.68 50.68 935.6K
10:09 50.68 50.68 50.65 50.65 2,472.1K
10:10 50.66 50.66 50.64 50.64 4,164.8K
10:11 50.64 50.64 50.63 50.64 2,249.6K
10:12 50.63 50.63 50.63 50.63 2,139.5K
10:13 50.63 50.63 50.62 50.62 2,026.6K
10:14 50.62 50.62 50.57 50.57 9,311.5K
10:15 50.57 50.57 50.56 50.56 5,425.6K
10:16 50.56 50.57 50.56 50.57 1,529.9K
10:17 50.56 50.56 50.55 50.55 875.9K
10:18 50.56 50.57 50.55 50.55 2,139.7K
10:19 50.55 50.55 50.53 50.53 2,604.2K
10:20 50.52 50.53 50.52 50.53 3,628.4K
10:21 50.53 50.55 50.53 50.55 1,799.7K
10:22 50.56 50.56 50.55 50.55 2,202.3K
10:23 50.55 50.56 50.55 50.55 2,125.0K
10:24 50.55 50.55 50.53 50.53 2,035.2K
10:25 50.53 50.53 50.53 50.53 1,024.5K
10:26 50.53 50.53 50.47 50.48 3,806.2K
10:27 50.48 50.48 50.47 50.47 1,751.0K
10:28 50.47 50.47 50.45 50.45 4,660.1K
10:29 50.45 50.45 50.41 50.41 5,970.2K
10:30 50.41 50.41 50.40 50.40 1,190.6K
10:31 50.41 50.41 50.39 50.40 3,000.8K
10:32 50.41 50.41 50.40 50.41 3,876.1K
10:33 50.42 50.43 50.42 50.42 5,709.0K
10:34 50.41 50.41 50.40 50.40 2,219.4K
10:35 50.39 50.41 50.39 50.41 3,339.4K
10:36 50.41 50.42 50.41 50.42 2,753.9K
10:37 50.41 50.41 50.40 50.40 2,282.5K
10:38 50.40 50.40 50.39 50.40 1,276.2K
10:39 50.40 50.40 50.39 50.39 1,651.4K
10:40 50.40 50.40 50.39 50.40 4,486.4K
10:41 50.42 50.42 50.39 50.39 4,327.0K
10:42 50.39 50.39 50.36 50.36 6,646.3K
10:43 50.36 50.36 50.35 50.35 22,796.4K
10:44 50.35 50.35 50.35 50.35 3,803.0K
10:45 50.34 50.36 50.34 50.36 3,045.1K
10:46 50.37 50.37 50.36 50.36 6,536.3K
10:47 50.35 50.38 50.35 50.38 12,420.4K
10:48 50.37 50.38 50.37 50.38 13,232.4K
10:49 50.39 50.39 50.37 50.37 1,940.4K
10:50 50.37 50.38 50.37 50.38 3,757.9K
10:51 50.38 50.39 50.37 50.37 2,141.5K
10:52 50.37 50.38 50.37 50.38 1,432.6K
10:53 50.38 50.38 50.37 50.37 2,336.9K
10:54 50.37 50.37 50.36 50.36 1,955.5K
10:55 50.36 50.36 50.36 50.36 1,875.2K
10:56 50.36 50.38 50.36 50.38 581.8K
10:57 50.37 50.39 50.37 50.39 1,438.6K
10:58 50.39 50.39 50.37 50.37 3,735.5K
10:59 50.37 50.37 50.36 50.36 3,094.7K
11:00 50.35 50.36 50.35 50.36 786.6K
11:01 50.37 50.38 50.37 50.38 542.7K
11:02 50.38 50.38 50.34 50.34 2,861.3K
11:03 50.33 50.35 50.33 50.35 1,235.6K
11:04 50.35 50.36 50.35 50.36 2,165.5K
11:05 50.36 50.36 50.36 50.36 822.2K
11:06 50.36 50.37 50.36 50.37 9,280.2K
11:07 50.39 50.39 50.38 50.38 1,022.1K
11:08 50.38 50.38 50.38 50.38 1,130.6K
11:09 50.38 50.38 50.36 50.36 910.6K
11:10 50.37 50.37 50.37 50.37 3,125.6K
11:11 50.38 50.38 50.38 50.38 414.1K
11:12 50.38 50.38 50.37 50.37 4,111.0K
11:13 50.37 50.38 50.37 50.37 6,710.1K
11:14 50.37 50.37 50.37 50.37 2,033.9K
11:15 50.36 50.37 50.34 50.34 2,417.1K
11:16 50.35 50.35 50.34 50.34 1,278.1K
11:17 50.34 50.34 50.32 50.32 3,363.1K
11:18 50.31 50.33 50.31 50.33 1,650.9K
11:19 50.32 50.33 50.32 50.33 901.1K
11:20 50.33 50.33 50.33 50.33 884.2K
11:21 50.34 50.36 50.34 50.36 7,611.2K
11:22 50.35 50.36 50.35 50.36 1,555.9K
11:23 50.36 50.37 50.36 50.37 1,782.5K
11:24 50.37 50.38 50.36 50.37 2,261.3K
11:25 50.36 50.36 50.35 50.35 449.4K
11:26 50.34 50.34 50.34 50.34 1,681.3K
11:27 50.33 50.33 50.27 50.28 5,637.5K
11:28 50.28 50.29 50.26 50.29 1,221.4K
11:29 50.29 50.29 50.29 50.29 1,048.7K
11:30 50.32 50.33 50.31 50.31 5,460.3K
11:31 50.32 50.32 50.29 50.29 3,765.1K
11:32 50.29 50.29 50.26 50.26 10,116.0K
11:33 50.27 50.28 50.27 50.28 1,757.3K
11:34 50.28 50.29 50.28 50.29 1,079.0K
11:35 50.27 50.27 50.26 50.27 5,621.5K
11:36 50.26 50.27 50.25 50.25 2,096.6K
11:37 50.26 50.26 50.26 50.26 1,553.7K
11:38 50.26 50.27 50.26 50.27 3,157.6K
11:39 50.27 50.27 50.26 50.26 903.8K
11:40 50.26 50.28 50.26 50.28 1,698.4K
11:41 50.28 50.28 50.28 50.28 1,335.6K
11:42 50.28 50.28 50.28 50.28 1,590.3K
11:43 50.28 50.28 50.25 50.25 1,745.9K
11:44 50.24 50.25 50.18 50.18 7,666.2K
11:45 50.18 50.19 50.18 50.19 2,532.1K
11:46 50.20 50.21 50.20 50.20 2,822.6K
11:47 50.20 50.20 50.20 50.20 4,280.3K
11:48 50.20 50.22 50.19 50.20 3,480.2K
11:49 50.19 50.19 50.18 50.19 5,345.8K
11:50 50.21 50.21 50.20 50.20 5,278.8K
11:51 50.20 50.20 50.18 50.18 6,198.3K
11:52 50.18 50.19 50.18 50.19 2,753.3K
11:53 50.17 50.18 50.17 50.17 17,623.5K
11:54 50.18 50.18 50.18 50.18 10,768.3K
11:55 50.18 50.18 50.16 50.16 9,225.7K
11:56 50.16 50.18 50.16 50.18 4,889.0K
11:57 50.18 50.18 50.16 50.16 11,333.3K
11:58 50.16 50.16 50.15 50.16 7,401.6K
11:59 50.16 50.16 50.15 50.15 1,981.8K
12:00 50.15 50.15 50.13 50.13 3,002.2K
12:01 50.13 50.14 50.13 50.14 3,129.7K
12:02 50.13 50.14 50.13 50.14 1,787.6K
12:03 50.14 50.14 50.12 50.12 2,780.5K
12:04 50.12 50.12 50.10 50.10 5,775.5K
12:05 50.10 50.10 50.08 50.08 2,269.5K
12:06 50.09 50.10 50.09 50.10 2,285.5K
12:07 50.11 50.11 50.10 50.10 1,548.3K
12:08 50.10 50.10 50.09 50.09 3,279.3K
12:09 50.09 50.09 50.08 50.08 3,232.0K
12:10 50.08 50.09 50.08 50.09 5,697.9K
12:11 50.08 50.08 50.07 50.07 14,910.4K
12:12 50.07 50.07 50.07 50.07 992.1K
12:13 50.07 50.08 50.07 50.08 6,531.3K
12:14 50.08 50.08 50.07 50.07 1,360.0K
12:15 50.07 50.09 50.07 50.08 3,931.8K
12:16 50.10 50.10 50.10 50.10 5,440.2K
12:17 50.10 50.10 50.10 50.10 10,223.5K
12:18 50.09 50.09 50.09 50.09 1,866.2K
12:19 50.08 50.08 50.07 50.07 10,766.7K
12:20 50.08 50.08 50.07 50.07 6,667.6K
12:21 50.07 50.08 50.05 50.08 16,235.0K
12:22 50.07 50.08 50.07 50.08 2,217.3K
12:23 50.06 50.06 50.06 50.06 7,019.7K
12:24 50.07 50.09 50.07 50.09 3,417.6K
12:25 50.08 50.08 50.08 50.08 10,269.9K
12:26 50.08 50.09 50.08 50.09 2,327.1K
12:27 50.09 50.09 50.07 50.07 3,718.7K
12:28 50.06 50.07 50.06 50.07 2,140.6K
12:29 50.08 50.08 50.07 50.07 1,472.3K
12:30 50.07 50.08 50.07 50.08 1,202.3K
12:31 50.08 50.09 50.08 50.09 1,343.6K
12:32 50.09 50.09 50.08 50.08 1,359.0K
12:33 50.08 50.08 50.08 50.08 1,402.0K
12:34 50.08 50.08 50.07 50.08 1,530.6K
12:35 50.07 50.07 50.06 50.06 2,861.0K
12:36 50.06 50.06 50.06 50.06 7,722.7K
12:37 50.06 50.07 50.06 50.06 3,865.6K
12:38 50.07 50.07 50.05 50.05 2,960.7K
12:39 50.05 50.05 50.05 50.05 2,480.7K
12:40 50.05 50.05 50.04 50.04 7,962.4K
12:41 50.04 50.04 50.04 50.04 10,527.0K
12:42 50.04 50.04 50.04 50.04 2,363.9K
12:43 50.04 50.04 50.03 50.03 5,370.4K
12:44 50.03 50.03 50.02 50.02 2,522.2K
12:45 50.02 50.04 50.02 50.04 1,203.1K
12:46 50.03 50.04 50.02 50.02 3,457.6K
12:47 50.03 50.04 50.03 50.03 2,460.7K
12:48 50.03 50.04 50.03 50.04 870.9K
12:49 50.03 50.04 50.03 50.04 2,520.2K
12:50 50.04 50.06 50.04 50.06 6,411.0K
12:51 50.06 50.07 50.06 50.07 10,448.8K
12:52 50.07 50.07 50.06 50.06 6,065.2K
12:53 50.06 50.07 50.06 50.07 1,169.5K
12:54 50.06 50.06 50.03 50.03 9,223.2K
12:55 50.03 50.03 50.01 50.01 2,812.8K
12:56 50.01 50.01 49.98 49.98 38,445.4K
12:57 49.97 49.97 49.94 49.95 42,428.8K
12:58 49.94 49.94 49.94 49.94 8,115.8K
12:59 49.94 49.94 49.94 49.94 2,975.1K
13:00 49.95 49.96 49.95 49.95 4,611.5K
13:01 49.95 49.96 49.95 49.96 2,759.0K
13:02 49.94 49.94 49.91 49.91 49,443.3K
13:03 49.90 49.90 49.88 49.89 33,057.1K
13:04 49.88 49.90 49.88 49.90 8,235.6K
13:05 49.90 49.91 49.90 49.90 7,769.0K
13:06 49.90 49.92 49.90 49.91 2,598.3K
13:07 49.91 49.91 49.89 49.90 5,701.2K
13:08 49.88 49.88 49.88 49.88 2,630.9K
13:09 49.90 49.90 49.87 49.87 4,396.1K
13:10 49.87 49.89 49.87 49.88 5,807.4K
13:11 49.88 49.88 49.87 49.87 2,609.6K
13:12 49.87 49.88 49.87 49.87 10,484.3K
13:13 49.87 49.87 49.86 49.86 2,931.0K
13:14 49.87 49.87 49.87 49.87 13,295.4K
13:15 49.88 49.88 49.85 49.85 7,836.6K
13:16 49.85 49.85 49.84 49.84 12,238.8K
13:17 49.85 49.85 49.82 49.82 12,176.0K
13:18 49.82 49.83 49.82 49.83 3,377.8K
13:19 49.83 49.84 49.83 49.83 4,548.3K
13:20 49.83 49.83 49.82 49.82 2,041.9K
13:21 49.81 49.81 49.78 49.78 6,482.5K
13:22 49.80 49.80 49.78 49.78 6,177.4K
13:23 49.76 49.77 49.76 49.77 8,747.7K
13:24 49.77 49.77 49.75 49.76 8,364.4K
13:25 49.76 49.77 49.76 49.77 1,802.8K
13:26 49.77 49.77 49.77 49.77 3,186.9K
13:27 49.76 49.77 49.76 49.76 1,776.5K
13:28 49.74 49.74 49.73 49.73 3,129.6K
13:29 49.73 49.75 49.73 49.73 2,040.0K
13:30 49.73 49.73 49.72 49.73 9,000.0K
13:31 49.72 49.74 49.72 49.74 5,103.8K
13:32 49.75 49.76 49.73 49.76 9,045.8K
13:33 49.76 49.81 49.76 49.81 5,637.9K
13:34 49.82 49.82 49.80 49.80 2,701.8K
13:35 49.81 49.81 49.80 49.80 1,974.6K
13:36 49.80 49.82 49.80 49.81 5,753.4K
13:37 49.82 49.82 49.81 49.81 2,336.3K
13:38 49.83 49.83 49.83 49.83 3,317.9K
13:39 49.84 49.84 49.83 49.83 3,033.7K
13:40 49.82 49.82 49.82 49.82 1,818.7K
13:41 49.82 49.82 49.81 49.82 3,273.6K
13:42 49.82 49.83 49.82 49.83 2,324.8K
13:43 49.83 49.84 49.83 49.84 3,335.8K
13:44 49.84 49.85 49.83 49.85 6,863.9K
13:45 49.85 49.85 49.85 49.85 1,564.7K
13:46 49.84 49.88 49.84 49.88 4,005.4K
13:47 49.88 49.88 49.87 49.87 1,533.7K
13:48 49.88 49.88 49.87 49.87 3,654.7K
13:49 49.86 49.86 49.85 49.85 1,894.7K
13:50 49.86 49.86 49.86 49.86 1,850.2K
13:51 49.86 49.86 49.85 49.85 1,352.4K
13:52 49.84 49.84 49.82 49.82 3,069.6K
13:53 49.83 49.84 49.83 49.84 1,614.0K
13:54 49.83 49.85 49.83 49.84 3,702.6K
13:55 49.85 49.85 49.84 49.84 932.3K
13:56 49.83 49.84 49.83 49.84 3,217.3K
13:57 49.84 49.84 49.84 49.84 1,194.0K
13:58 49.84 49.85 49.84 49.85 22,264.6K
13:59 49.86 49.87 49.86 49.87 1,517.5K
14:00 49.87 49.87 49.86 49.87 2,371.1K
14:01 49.88 49.88 49.85 49.85 1,522.4K
14:02 49.84 49.87 49.84 49.87 1,897.6K
14:03 49.87 49.87 49.86 49.86 2,306.9K
14:04 49.86 49.87 49.86 49.87 2,109.7K
14:05 49.87 49.87 49.87 49.87 1,935.2K
14:06 49.88 49.88 49.87 49.87 1,273.3K
14:07 49.88 49.88 49.88 49.88 1,020.0K
14:08 49.91 49.91 49.90 49.91 2,007.6K
14:09 49.91 49.92 49.91 49.92 5,328.8K
14:10 49.93 49.93 49.92 49.92 5,202.3K
14:11 49.93 49.94 49.93 49.94 5,139.6K
14:12 49.94 49.95 49.94 49.95 1,357.2K
14:13 49.95 49.98 49.95 49.98 2,868.6K
14:14 49.98 49.99 49.98 49.99 2,887.9K
14:15 49.98 49.98 49.98 49.98 3,520.9K
14:16 49.98 49.98 49.97 49.97 876.7K
14:17 49.97 49.98 49.97 49.98 1,480.9K
14:18 49.98 49.99 49.98 49.98 930.1K
14:19 49.98 49.98 49.97 49.97 1,066.9K
14:20 49.96 49.96 49.95 49.95 1,721.1K
14:21 49.95 49.95 49.94 49.94 1,803.0K
14:22 49.94 49.94 49.94 49.94 1,143.2K
14:23 49.95 49.95 49.94 49.94 2,302.9K
14:24 49.92 49.93 49.92 49.92 1,843.0K
14:25 49.91 49.91 49.91 49.91 2,080.3K
14:26 49.91 49.92 49.91 49.92 1,440.5K
14:27 49.93 49.93 49.93 49.93 1,741.5K
14:28 49.93 49.94 49.93 49.94 2,543.5K
14:29 49.94 49.94 49.94 49.94 685.6K
14:30 49.94 49.94 49.93 49.93 616.4K
14:31 49.93 49.94 49.93 49.94 791.4K
14:32 49.94 49.94 49.93 49.93 3,722.1K
14:33 49.94 49.94 49.94 49.94 603.9K
14:34 49.94 49.94 49.93 49.94 1,141.6K
14:35 49.93 49.94 49.93 49.93 1,037.1K
14:36 49.93 49.93 49.91 49.91 1,812.2K
14:37 49.91 49.92 49.91 49.91 761.1K
14:38 49.91 49.91 49.89 49.89 997.1K
14:39 49.89 49.89 49.87 49.87 1,587.7K
14:40 49.87 49.87 49.87 49.87 942.6K
14:41 49.87 49.87 49.87 49.87 727.5K
14:42 49.87 49.87 49.86 49.86 1,250.8K
14:43 49.86 49.87 49.86 49.87 591.7K
14:44 49.88 49.88 49.87 49.88 1,974.3K
14:45 49.88 49.89 49.88 49.89 1,288.0K
14:46 49.89 49.90 49.89 49.90 3,354.9K
14:47 49.90 49.92 49.90 49.92 3,729.3K
14:48 49.92 49.93 49.92 49.93 1,673.9K
14:49 49.94 49.96 49.94 49.96 1,543.4K
14:50 49.95 49.96 49.95 49.96 988.4K
14:51 49.96 49.96 49.95 49.96 3,665.2K
14:52 49.96 49.96 49.94 49.95 509.9K
14:53 49.95 49.95 49.94 49.95 574.0K
14:54 49.95 49.95 49.93 49.93 945.8K
14:55 49.94 49.94 49.92 49.92 1,070.9K
14:56 49.92 49.93 49.92 49.93 1,612.8K
14:57 49.92 49.93 49.92 49.93 993.1K
14:58 49.92 49.93 49.92 49.93 824.2K
14:59 49.93 49.93 49.92 49.93 889.1K
15:00 49.93 49.93 49.91 49.92 563.8K
15:01 49.92 49.93 49.92 49.93 748.8K
15:02 49.93 49.95 49.93 49.95 736.5K
15:03 49.95 49.95 49.93 49.93 477.7K
15:04 49.92 49.95 49.92 49.95 1,590.1K
15:05 49.93 49.94 49.93 49.94 629.2K
15:06 49.94 49.94 49.94 49.94 452.4K
15:07 49.93 49.93 49.93 49.93 739.6K
15:08 49.92 49.93 49.92 49.92 634.3K
15:09 49.93 49.93 49.91 49.91 1,243.0K
15:10 49.91 49.91 49.90 49.90 1,482.1K
15:11 49.90 49.90 49.90 49.90 1,890.4K
15:12 49.89 49.89 49.88 49.88 7,756.8K
15:13 49.89 49.89 49.86 49.86 1,414.6K
15:14 49.86 49.88 49.86 49.88 1,913.9K
15:15 49.88 49.88 49.87 49.87 1,159.2K
15:16 49.88 49.88 49.87 49.87 666.3K
15:17 49.87 49.87 49.87 49.87 662.6K
15:18 49.87 49.87 49.86 49.86 1,645.0K
15:19 49.86 49.86 49.86 49.86 537.1K
15:20 49.85 49.86 49.84 49.86 723.2K
15:21 49.86 49.86 49.85 49.86 1,272.2K
15:22 49.86 49.86 49.86 49.86 1,363.8K
15:23 49.86 49.86 49.86 49.86 417.7K
15:24 49.86 49.86 49.86 49.86 1,164.3K
15:25 49.85 49.86 49.85 49.86 580.2K
15:26 49.86 49.87 49.86 49.87 409.6K
15:27 49.87 49.88 49.87 49.88 3,874.5K
15:28 49.89 49.90 49.89 49.89 1,000.9K
15:29 49.90 49.90 49.89 49.89 503.8K
15:30 49.89 49.90 49.89 49.90 627.6K
15:31 49.90 49.90 49.89 49.90 504.7K
15:32 49.90 49.90 49.89 49.90 628.7K
15:33 49.92 49.92 49.91 49.91 977.9K
15:34 49.92 49.92 49.92 49.92 1,621.9K
15:35 49.92 49.92 49.92 49.92 774.6K
15:36 49.92 49.92 49.92 49.92 5,210.3K
15:37 49.92 49.92 49.92 49.92 917.1K
15:38 49.92 49.93 49.92 49.93 556.9K
15:39 49.93 49.93 49.93 49.93 1,567.5K
15:40 49.93 49.93 49.92 49.92 716.4K
15:41 49.92 49.92 49.91 49.91 1,127.5K
15:42 49.91 49.92 49.91 49.91 883.8K
15:43 49.91 49.91 49.90 49.90 496.9K
15:44 49.90 49.91 49.90 49.91 441.8K
15:45 49.90 49.90 49.89 49.89 1,155.5K
15:46 49.90 49.90 49.90 49.90 1,104.1K
15:47 49.90 49.90 49.90 49.90 1,046.2K
15:48 49.89 49.89 49.89 49.89 2,007.7K
15:49 49.88 49.88 49.87 49.87 3,076.0K
15:50 49.86 49.87 49.86 49.87 1,465.0K
15:51 49.87 49.89 49.86 49.86 8,313.0K
15:52 49.86 49.86 49.86 49.86 7,027.0K
15:53 49.86 49.87 49.86 49.87 2,787.7K
15:54 49.87 49.88 49.87 49.88 736.5K
15:55 49.88 49.88 49.86 49.86 6,069.3K
15:56 49.85 49.85 49.85 49.85 7,655.6K
15:57 49.86 49.86 49.85 49.85 5,167.1K
15:58 49.85 49.85 49.84 49.84 949.5K
15:59 49.84 49.84 49.83 49.83 4,725.0K
16:00 49.82 49.82 49.81 49.81 2,419.4K
16:01 49.81 49.82 49.81 49.82 3,849.1K
16:02 49.81 49.82 49.81 49.81 859.9K
16:03 49.82 49.82 49.81 49.81 829.7K
16:04 49.81 49.82 49.81 49.82 822.5K
16:05 49.81 49.82 49.81 49.82 1,414.6K
16:06 49.81 49.81 49.81 49.81 2,106.9K
16:07 49.81 49.81 49.79 49.79 1,881.3K
16:08 49.79 49.80 49.79 49.80 3,247.0K
16:09 49.80 49.80 49.79 49.79 2,990.2K
16:10 49.79 49.79 49.79 49.79 513.5K
16:11 49.79 49.79 49.79 49.79 1,058.1K
16:12 49.79 49.80 49.79 49.79 987.5K
16:13 49.79 49.80 49.79 49.80 1,502.3K
16:14 49.80 49.80 49.80 49.80 880.4K
16:15 49.79 49.79 49.79 49.79 924.8K
16:16 49.78 49.80 49.78 49.80 1,090.0K
16:17 49.79 49.82 49.79 49.81 469.4K
16:18 49.76 49.76 49.75 49.75 10,309.5K
16:19 49.74 49.74 49.74 49.74 2,037.1K
16:20 49.74 49.75 49.74 49.75 2,540.7K
16:21 49.75 49.75 49.75 49.75 2,361.1K
16:22 49.75 49.75 49.74 49.75 661.6K
16:23 49.75 49.76 49.75 49.76 2,082.6K
16:24 49.76 49.77 49.75 49.77 706.7K
16:25 49.77 49.77 49.77 49.77 1,043.6K
16:26 49.77 49.78 49.77 49.78 910.7K
16:27 49.78 49.79 49.77 49.77 910.0K
16:28 49.77 49.78 49.77 49.78 1,525.5K
16:29 49.79 49.79 49.78 49.78 1,142.5K
16:30 49.79 49.79 49.78 49.79 1,574.5K
16:31 49.79 49.79 49.78 49.78 709.9K
16:32 49.79 49.79 49.78 49.78 1,010.1K
16:33 49.78 49.78 49.77 49.77 2,030.2K
16:34 49.77 49.77 49.76 49.76 4,643.6K
16:35 49.76 49.76 49.74 49.75 1,962.2K
16:36 49.75 49.76 49.75 49.75 1,906.4K
16:37 49.75 49.77 49.75 49.77 1,664.1K
16:38 49.77 49.77 49.76 49.76 1,200.9K
16:39 49.76 49.76 49.73 49.73 2,337.9K
16:40 49.74 49.75 49.74 49.74 1,202.4K
16:41 49.74 49.75 49.74 49.74 1,362.1K
16:42 49.74 49.74 49.73 49.73 2,430.1K
16:43 49.74 49.77 49.74 49.77 7,674.4K
16:44 49.77 49.78 49.77 49.78 3,397.2K
16:45 49.78 49.79 49.78 49.79 3,437.0K
16:46 49.79 49.79 49.77 49.77 2,423.5K
16:47 49.77 49.78 49.77 49.78 1,128.7K
16:48 49.78 49.81 49.78 49.81 12,778.9K
16:49 49.81 49.81 49.80 49.80 1,934.4K
16:50 49.80 49.81 49.80 49.81 482.1K
16:51 49.81 49.83 49.81 49.82 857.1K
16:52 49.82 49.82 49.81 49.81 1,542.0K
16:53 49.80 49.81 49.80 49.81 963.3K
16:54 49.81 49.82 49.81 49.82 1,580.2K
16:55 49.81 49.82 49.81 49.82 13,862.5K
16:56 49.82 49.84 49.82 49.84 6,928.0K
16:57 49.85 49.86 49.85 49.86 6,010.7K
16:58 49.86 49.86 49.85 49.86 4,125.4K
16:59 49.86 49.86 49.86 49.86 1,405.9K
17:00 49.86 49.87 49.86 49.86 1,359.7K
17:01 49.86 49.86 49.86 49.86 1,974.1K
17:02 49.86 49.90 49.86 49.90 9,523.1K
17:03 49.89 49.90 49.89 49.90 4,552.5K
17:04 49.90 49.91 49.90 49.90 2,832.0K
17:05 49.90 49.90 49.89 49.90 2,437.6K
17:06 49.90 49.90 49.89 49.89 788.2K
17:07 49.90 49.90 49.89 49.90 962.7K
17:08 49.90 49.91 49.90 49.91 2,061.8K
17:09 49.90 49.90 49.89 49.89 4,671.7K
17:10 49.89 49.89 49.88 49.88 1,974.1K
17:11 49.88 49.88 49.86 49.86 1,416.2K
17:12 49.86 49.86 49.86 49.86 627.6K
17:13 49.87 49.87 49.85 49.85 3,599.0K
17:14 49.85 49.85 49.84 49.84 1,568.4K
17:15 49.85 49.85 49.84 49.85 4,312.1K
17:16 49.84 49.84 49.83 49.83 768.1K
17:17 49.84 49.84 49.84 49.84 1,459.4K
17:18 49.84 49.84 49.84 49.84 723.0K
17:19 49.84 49.84 49.83 49.83 1,015.6K
17:20 49.83 49.83 49.80 49.80 2,856.9K
17:21 49.81 49.83 49.81 49.83 4,173.0K
17:22 49.83 49.83 49.83 49.83 896.5K
17:23 49.83 49.84 49.83 49.83 1,937.1K
17:24 49.84 49.84 49.83 49.83 538.2K
17:25 49.83 49.83 49.83 49.83 377.7K
17:26 49.83 49.83 49.83 49.83 738.7K
17:27 49.83 49.83 49.83 49.83 685.9K
17:28 49.84 50.19 49.84 50.18 7,163.3K
17:29 50.19 50.19 50.18 50.18 1,227.4K
17:30 50.18 50.18 50.17 50.18 520.3K
17:31 50.17 50.18 50.17 50.18 835.1K
17:32 50.18 50.18 50.18 50.18 1,080.4K
17:33 50.18 50.18 50.17 50.17 1,629.6K
17:34 50.18 50.18 50.17 50.17 1,689.5K
17:35 50.16 50.16 50.16 50.16 2,054.3K
17:36 50.16 50.16 50.16 50.16 409.0K
17:37 50.16 50.17 50.16 50.16 588.7K
17:38 50.17 50.17 50.16 50.16 603.3K
17:39 50.16 50.17 50.16 50.17 4,156.8K
17:40 50.16 50.16 50.16 50.16 979.4K
17:41 50.17 50.17 50.16 50.17 464.4K
17:42 50.17 50.17 50.17 50.17 645.6K
17:43 50.18 50.18 50.17 50.17 741.2K
17:44 50.17 50.20 50.17 50.20 3,318.0K
17:45 50.20 50.20 50.19 50.19 4,418.0K
17:46 50.19 50.20 50.19 50.19 401.6K
17:47 50.20 50.20 50.19 50.19 982.1K
17:48 50.20 50.20 50.19 50.20 928.0K
17:49 50.20 50.21 50.20 50.21 903.0K
17:50 50.21 50.21 50.20 50.21 471.4K
17:51 50.22 50.22 50.22 50.22 435.1K
17:52 50.19 50.19 50.18 50.18 4,012.7K
17:53 50.18 50.19 50.17 50.19 2,167.4K
17:54 50.19 50.20 50.18 50.18 1,055.1K
17:55 50.18 50.18 50.17 50.17 659.0K
17:56 50.17 50.18 50.17 50.18 532.1K
17:57 50.18 50.19 50.17 50.17 1,852.1K
17:58 50.17 50.17 50.17 50.17 871.8K
17:59 50.18 50.18 50.18 50.18 1,194.1K
18:00 50.18 50.18 50.17 50.17 1,128.5K
18:01 50.17 50.18 50.16 50.18 1,648.9K
18:02 50.18 50.19 50.18 50.19 303.1K
18:03 50.19 50.19 50.19 50.19 911.9K
18:04 50.18 50.18 50.17 50.17 739.9K
18:05 50.17 50.21 50.17 50.21 5,314.4K
18:06 50.20 50.21 50.20 50.20 887.4K
18:07 50.21 50.22 50.20 50.22 1,093.3K
18:08 50.22 50.22 50.20 50.21 714.4K
18:09 50.22 50.22 50.21 50.21 2,167.2K
18:10 50.20 50.20 50.20 50.20 1,491.9K
18:11 50.20 50.20 50.19 50.19 2,132.4K
18:12 50.19 50.20 50.19 50.20 2,093.4K
18:13 50.19 50.19 50.18 50.18 1,800.3K
18:14 50.18 50.21 50.18 50.20 2,044.5K
18:15 50.19 50.21 50.19 50.21 353.8K
18:16 50.20 50.20 50.19 50.20 500.0K
18:17 50.20 50.20 50.19 50.19 449.8K
18:18 50.18 50.20 50.18 50.20 1,453.3K
18:19 50.20 50.22 50.20 50.22 679.1K
18:20 50.22 50.23 50.22 50.23 1,304.0K
18:21 50.23 50.24 50.23 50.24 726.9K
18:22 50.24 50.24 50.23 50.24 1,339.0K
18:23 50.24 50.26 50.24 50.25 755.3K
18:24 50.26 50.27 50.26 50.26 1,064.2K
18:25 50.25 50.27 50.25 50.27 1,097.8K
18:26 50.27 50.27 50.26 50.26 593.5K
18:27 50.26 50.26 50.25 50.26 1,729.5K
18:28 50.25 50.26 50.25 50.26 2,132.7K
18:29 50.25 50.26 50.25 50.25 2,966.1K
18:30 50.26 50.28 50.26 50.28 3,707.1K
18:31 50.27 50.28 50.27 50.28 13,046.7K
18:32 50.27 50.27 50.27 50.27 777.8K
18:33 50.26 50.27 50.26 50.26 1,472.6K
18:34 50.26 50.27 50.25 50.27 1,632.1K
18:35 50.26 50.27 50.26 50.27 1,651.2K
18:36 50.27 50.28 50.27 50.28 1,540.6K
18:37 50.28 50.29 50.28 50.29 936.8K
18:38 50.29 50.29 50.28 50.28 980.6K
18:39 50.28 50.29 50.27 50.29 875.1K
18:40 50.29 50.29 50.29 50.29 85.3K
18:51 50.31 50.31 50.31 50.31 4,656.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available