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 50.27 50.28 50.25 50.25 406.9K
09:51 50.25 50.26 50.25 50.26 548.1K
09:52 50.25 50.25 50.25 50.25 218.9K
09:53 50.25 50.25 50.23 50.23 294.8K
09:54 50.23 50.24 50.22 50.22 218.3K
09:55 50.22 50.22 50.21 50.21 761.8K
09:56 50.21 50.22 50.21 50.21 207.3K
09:57 50.22 50.26 50.22 50.26 666.5K
09:58 50.26 50.27 50.26 50.27 1,226.5K
09:59 50.28 50.28 50.28 50.28 1,013.3K
10:00 50.29 50.29 50.28 50.28 1,074.8K
10:01 50.28 50.28 50.28 50.28 1,232.7K
10:02 50.29 50.29 50.28 50.28 4,921.6K
10:03 50.28 50.29 50.28 50.29 2,213.0K
10:04 50.29 50.29 50.28 50.28 2,222.4K
10:05 50.29 50.29 50.29 50.29 865.3K
10:06 50.28 50.30 50.28 50.29 1,859.5K
10:07 50.30 50.31 50.30 50.31 2,030.7K
10:08 50.34 50.40 50.34 50.40 8,520.0K
10:09 50.40 50.40 50.39 50.39 1,615.2K
10:10 50.40 50.41 50.40 50.41 3,056.0K
10:11 50.40 50.40 50.39 50.39 1,545.9K
10:12 50.40 50.40 50.36 50.36 3,855.0K
10:13 50.36 50.36 50.35 50.35 1,237.6K
10:14 50.35 50.36 50.35 50.36 1,836.2K
10:15 50.37 50.37 50.36 50.37 3,362.9K
10:16 50.36 50.37 50.36 50.37 1,017.5K
10:17 50.37 50.37 50.36 50.36 1,408.3K
10:18 50.36 50.37 50.36 50.37 2,675.5K
10:19 50.37 50.37 50.35 50.35 5,377.2K
10:20 50.35 50.35 50.35 50.35 2,752.3K
10:21 50.34 50.34 50.33 50.33 1,647.8K
10:22 50.34 50.34 50.34 50.34 2,024.2K
10:23 50.34 50.35 50.34 50.34 1,252.7K
10:24 50.35 50.35 50.34 50.34 2,084.8K
10:25 50.34 50.34 50.34 50.34 1,157.2K
10:26 50.34 50.35 50.34 50.34 825.9K
10:27 50.34 50.34 50.34 50.34 2,235.6K
10:28 50.34 50.34 50.33 50.34 3,078.3K
10:29 50.34 50.37 50.34 50.37 2,171.7K
10:30 50.37 50.40 50.37 50.40 1,089.1K
10:31 50.40 50.43 50.40 50.43 7,339.4K
10:32 50.44 50.45 50.44 50.45 8,363.4K
10:33 50.44 50.45 50.43 50.44 5,282.7K
10:34 50.44 50.44 50.44 50.44 3,686.9K
10:35 50.45 50.45 50.44 50.45 2,426.9K
10:36 50.45 50.46 50.45 50.46 1,048.6K
10:37 50.46 50.46 50.46 50.46 1,969.7K
10:38 50.46 50.46 50.45 50.45 4,574.3K
10:39 50.46 50.46 50.45 50.45 2,467.2K
10:40 50.45 50.45 50.44 50.44 804.0K
10:41 50.44 50.44 50.44 50.44 1,732.7K
10:42 50.44 50.44 50.44 50.44 2,253.6K
10:43 50.44 50.44 50.43 50.43 851.3K
10:44 50.45 50.46 50.45 50.46 1,577.8K
10:45 50.46 50.46 50.45 50.45 1,832.6K
10:46 50.46 50.46 50.46 50.46 5,062.6K
10:47 50.46 50.47 50.46 50.47 857.5K
10:48 50.47 50.48 50.47 50.48 1,633.1K
10:49 50.47 50.48 50.47 50.48 1,770.6K
10:50 50.47 50.47 50.46 50.46 2,149.8K
10:51 50.43 50.44 50.43 50.44 3,892.4K
10:52 50.44 50.44 50.43 50.43 1,377.9K
10:53 50.43 50.43 50.41 50.42 1,036.7K
10:54 50.42 50.42 50.41 50.41 762.8K
10:55 50.41 50.43 50.41 50.42 1,092.5K
10:56 50.43 50.43 50.40 50.40 1,792.5K
10:57 50.40 50.41 50.40 50.40 2,951.7K
10:58 50.40 50.40 50.40 50.40 2,459.0K
10:59 50.40 50.41 50.40 50.41 686.7K
11:00 50.41 50.42 50.41 50.42 1,715.4K
11:01 50.43 50.43 50.43 50.43 819.0K
11:02 50.43 50.43 50.42 50.42 900.3K
11:03 50.42 50.44 50.42 50.43 1,119.8K
11:04 50.43 50.45 50.43 50.45 6,478.6K
11:05 50.46 50.46 50.45 50.45 1,815.0K
11:06 50.44 50.45 50.43 50.43 1,257.2K
11:07 50.43 50.43 50.43 50.43 665.4K
11:08 50.43 50.44 50.43 50.44 1,631.5K
11:09 50.44 50.44 50.44 50.44 1,065.1K
11:10 50.44 50.45 50.44 50.45 525.1K
11:11 50.45 50.46 50.45 50.46 1,544.9K
11:12 50.46 50.46 50.45 50.45 581.3K
11:13 50.45 50.47 50.45 50.47 1,461.7K
11:14 50.47 50.48 50.47 50.48 1,314.7K
11:15 50.47 50.47 50.47 50.47 1,345.2K
11:16 50.47 50.48 50.47 50.48 1,585.6K
11:17 50.48 50.48 50.48 50.48 757.4K
11:18 50.48 50.48 50.47 50.47 1,260.0K
11:19 50.48 50.48 50.47 50.48 1,428.8K
11:20 50.48 50.48 50.46 50.46 3,752.0K
11:21 50.45 50.45 50.45 50.45 1,159.0K
11:22 50.45 50.45 50.42 50.42 3,084.7K
11:23 50.40 50.40 50.37 50.37 10,037.7K
11:24 50.37 50.37 50.36 50.36 5,638.7K
11:25 50.37 50.37 50.36 50.36 1,684.5K
11:26 50.36 50.37 50.35 50.35 5,362.4K
11:27 50.34 50.35 50.31 50.31 6,950.1K
11:28 50.28 50.30 50.28 50.28 4,226.3K
11:29 50.30 50.30 50.29 50.29 2,506.2K
11:30 50.31 50.31 50.30 50.30 3,975.8K
11:31 50.31 50.31 50.31 50.31 1,724.5K
11:32 50.32 50.33 50.31 50.31 3,459.7K
11:33 50.32 50.32 50.32 50.32 4,488.0K
11:34 50.33 50.34 50.33 50.34 2,096.3K
11:35 50.34 50.35 50.33 50.35 3,743.7K
11:36 50.35 50.37 50.35 50.37 3,739.3K
11:37 50.37 50.37 50.36 50.36 2,747.1K
11:38 50.36 50.37 50.36 50.37 1,274.8K
11:39 50.36 50.37 50.36 50.36 1,868.4K
11:40 50.36 50.36 50.36 50.36 1,543.2K
11:41 50.36 50.36 50.35 50.35 1,532.7K
11:42 50.35 50.36 50.35 50.35 2,686.0K
11:43 50.35 50.37 50.35 50.36 1,282.4K
11:44 50.35 50.36 50.35 50.36 1,392.9K
11:45 50.37 50.37 50.37 50.37 1,658.6K
11:46 50.37 50.37 50.36 50.37 884.3K
11:47 50.37 50.37 50.36 50.37 1,234.4K
11:48 50.36 50.36 50.36 50.36 1,354.7K
11:49 50.36 50.36 50.36 50.36 1,411.7K
11:50 50.36 50.36 50.35 50.36 1,067.2K
11:51 50.36 50.37 50.36 50.37 1,694.0K
11:52 50.36 50.37 50.36 50.36 1,495.0K
11:53 50.36 50.36 50.35 50.35 843.0K
11:54 50.37 50.39 50.37 50.39 12,712.8K
11:55 50.39 50.39 50.39 50.39 2,343.6K
11:56 50.39 50.40 50.39 50.39 1,435.5K
11:57 50.40 50.40 50.39 50.39 2,029.9K
11:58 50.39 50.40 50.39 50.39 4,575.6K
11:59 50.39 50.39 50.38 50.38 1,553.3K
12:00 50.38 50.39 50.38 50.38 1,154.8K
12:01 50.39 50.39 50.38 50.38 3,221.5K
12:02 50.38 50.38 50.38 50.38 2,824.1K
12:03 50.38 50.38 50.37 50.38 1,660.3K
12:04 50.38 50.39 50.38 50.39 894.9K
12:05 50.38 50.39 50.38 50.38 901.2K
12:06 50.38 50.39 50.38 50.38 1,259.9K
12:07 50.38 50.39 50.38 50.39 619.4K
12:08 50.39 50.39 50.38 50.38 823.1K
12:09 50.39 50.40 50.39 50.39 1,125.4K
12:10 50.39 50.39 50.39 50.39 778.4K
12:11 50.39 50.39 50.38 50.38 880.7K
12:12 50.38 50.38 50.37 50.37 4,073.9K
12:13 50.37 50.37 50.36 50.37 1,282.7K
12:14 50.37 50.38 50.37 50.38 1,182.5K
12:15 50.38 50.38 50.38 50.38 1,829.7K
12:16 50.39 50.39 50.38 50.39 1,527.0K
12:17 50.38 50.39 50.38 50.39 954.1K
12:18 50.38 50.38 50.37 50.37 3,183.4K
12:19 50.37 50.37 50.36 50.36 3,635.5K
12:20 50.35 50.36 50.35 50.36 1,105.8K
12:21 50.37 50.37 50.36 50.36 1,069.6K
12:22 50.36 50.36 50.35 50.35 1,611.6K
12:23 50.35 50.35 50.35 50.35 1,398.4K
12:24 50.34 50.35 50.34 50.34 817.3K
12:25 50.34 50.35 50.34 50.35 1,713.8K
12:26 50.35 50.36 50.35 50.36 1,188.0K
12:27 50.35 50.35 50.35 50.35 1,384.2K
12:28 50.35 50.36 50.35 50.36 600.4K
12:29 50.35 50.35 50.30 50.30 4,607.4K
12:30 50.30 50.30 50.27 50.27 2,231.5K
12:31 50.27 50.27 50.26 50.27 3,143.0K
12:32 50.27 50.27 50.27 50.27 1,922.6K
12:33 50.27 50.28 50.27 50.28 1,314.4K
12:34 50.29 50.29 50.28 50.28 1,018.0K
12:35 50.28 50.28 50.27 50.27 1,954.6K
12:36 50.26 50.28 50.26 50.27 701.1K
12:37 50.27 50.27 50.27 50.27 723.8K
12:38 50.27 50.28 50.27 50.28 2,325.5K
12:39 50.27 50.28 50.27 50.28 862.5K
12:40 50.28 50.29 50.28 50.29 1,753.0K
12:41 50.29 50.30 50.29 50.30 1,021.7K
12:42 50.31 50.32 50.31 50.32 3,000.8K
12:43 50.32 50.32 50.32 50.32 709.7K
12:44 50.32 50.33 50.32 50.33 952.3K
12:45 50.32 50.32 50.32 50.32 2,152.7K
12:46 50.31 50.32 50.30 50.30 1,138.7K
12:47 50.31 50.31 50.31 50.31 1,825.2K
12:48 50.32 50.33 50.32 50.32 1,013.9K
12:49 50.32 50.35 50.32 50.34 6,017.9K
12:50 50.34 50.35 50.34 50.34 901.0K
12:51 50.35 50.35 50.33 50.34 945.1K
12:52 50.34 50.34 50.34 50.34 1,903.0K
12:53 50.34 50.35 50.33 50.34 996.7K
12:54 50.33 50.33 50.33 50.33 2,170.5K
12:55 50.34 50.34 50.31 50.31 2,681.3K
12:56 50.31 50.31 50.30 50.31 3,487.1K
12:57 50.31 50.31 50.29 50.29 2,824.0K
12:58 50.30 50.30 50.29 50.29 998.2K
12:59 50.28 50.29 50.27 50.27 2,442.7K
13:00 50.27 50.28 50.27 50.28 1,766.2K
13:01 50.29 50.29 50.28 50.29 2,800.3K
13:02 50.29 50.29 50.29 50.29 1,340.3K
13:03 50.29 50.32 50.29 50.32 2,689.2K
13:04 50.33 50.36 50.33 50.36 7,416.0K
13:05 50.36 50.36 50.36 50.36 1,574.9K
13:06 50.35 50.36 50.35 50.36 1,755.0K
13:07 50.36 50.36 50.35 50.35 759.9K
13:08 50.35 50.36 50.35 50.36 3,727.9K
13:09 50.36 50.37 50.36 50.37 3,568.4K
13:10 50.36 50.37 50.36 50.37 4,529.7K
13:11 50.37 50.39 50.37 50.39 7,081.9K
13:12 50.38 50.38 50.37 50.38 1,965.3K
13:13 50.39 50.39 50.38 50.38 9,017.2K
13:14 50.38 50.38 50.37 50.37 1,136.3K
13:15 50.38 50.38 50.38 50.38 404.1K
13:16 50.38 50.38 50.36 50.36 1,311.0K
13:17 50.37 50.38 50.37 50.38 4,689.0K
13:18 50.38 50.38 50.38 50.38 3,761.5K
13:19 50.39 50.39 50.38 50.38 1,918.4K
13:20 50.39 50.43 50.39 50.43 5,006.5K
13:21 50.44 50.44 50.43 50.44 4,112.2K
13:22 50.42 50.44 50.42 50.43 4,380.6K
13:23 50.43 50.44 50.43 50.43 866.0K
13:24 50.43 50.44 50.43 50.44 1,467.1K
13:25 50.44 50.44 50.41 50.41 5,297.2K
13:26 50.42 50.42 50.41 50.41 1,447.8K
13:27 50.41 50.41 50.40 50.40 1,474.8K
13:28 50.42 50.43 50.42 50.42 1,320.3K
13:29 50.43 50.43 50.42 50.42 1,240.5K
13:30 50.41 50.41 50.41 50.41 1,155.0K
13:31 50.42 50.42 50.41 50.42 498.6K
13:32 50.43 50.43 50.42 50.43 938.1K
13:33 50.42 50.43 50.42 50.43 1,263.6K
13:34 50.43 50.43 50.42 50.42 759.8K
13:35 50.43 50.44 50.43 50.44 1,345.6K
13:36 50.44 50.44 50.43 50.44 935.6K
13:37 50.43 50.43 50.43 50.43 762.3K
13:38 50.43 50.43 50.42 50.43 990.8K
13:39 50.42 50.43 50.42 50.43 599.7K
13:40 50.43 50.43 50.42 50.42 1,416.4K
13:41 50.43 50.43 50.43 50.43 877.8K
13:42 50.43 50.43 50.42 50.42 1,460.5K
13:43 50.42 50.42 50.41 50.41 1,824.2K
13:44 50.41 50.41 50.41 50.41 2,042.7K
13:45 50.42 50.42 50.41 50.41 2,584.8K
13:46 50.41 50.41 50.41 50.41 824.2K
13:47 50.41 50.41 50.40 50.41 878.5K
13:48 50.41 50.42 50.41 50.41 871.4K
13:49 50.42 50.42 50.41 50.42 1,125.6K
13:50 50.42 50.42 50.41 50.42 817.2K
13:51 50.42 50.42 50.42 50.42 983.6K
13:52 50.42 50.42 50.42 50.42 1,056.2K
13:53 50.41 50.42 50.41 50.42 1,539.4K
13:54 50.42 50.42 50.41 50.42 1,428.2K
13:55 50.42 50.42 50.42 50.42 1,181.9K
13:56 50.42 50.42 50.41 50.42 2,773.6K
13:57 50.43 50.43 50.42 50.42 2,768.3K
13:58 50.42 50.42 50.42 50.42 2,542.5K
13:59 50.43 50.43 50.43 50.43 1,353.3K
14:00 50.43 50.43 50.42 50.43 1,081.5K
14:01 50.43 50.43 50.43 50.43 826.2K
14:02 50.43 50.44 50.43 50.44 785.8K
14:03 50.43 50.44 50.43 50.44 766.0K
14:04 50.43 50.43 50.42 50.43 665.5K
14:05 50.43 50.43 50.42 50.42 1,213.6K
14:06 50.42 50.44 50.42 50.44 1,162.1K
14:07 50.44 50.44 50.43 50.43 3,020.8K
14:08 50.43 50.43 50.43 50.43 2,813.6K
14:09 50.43 50.44 50.43 50.44 1,388.9K
14:10 50.43 50.43 50.43 50.43 858.9K
14:11 50.43 50.43 50.41 50.41 1,883.3K
14:12 50.42 50.42 50.40 50.41 1,122.0K
14:13 50.40 50.41 50.40 50.40 1,866.3K
14:14 50.40 50.40 50.40 50.40 843.9K
14:15 50.39 50.39 50.38 50.38 2,534.9K
14:16 50.39 50.39 50.38 50.39 1,535.5K
14:17 50.38 50.38 50.38 50.38 2,105.5K
14:18 50.39 50.39 50.38 50.38 714.5K
14:19 50.39 50.39 50.39 50.39 1,516.3K
14:20 50.39 50.39 50.39 50.39 986.4K
14:21 50.39 50.40 50.39 50.40 2,304.2K
14:22 50.40 50.40 50.39 50.40 889.8K
14:23 50.40 50.40 50.39 50.39 3,096.5K
14:24 50.39 50.40 50.39 50.39 2,231.4K
14:25 50.39 50.39 50.38 50.39 625.6K
14:26 50.37 50.39 50.37 50.39 1,214.8K
14:27 50.39 50.39 50.39 50.39 1,166.4K
14:28 50.39 50.40 50.39 50.39 1,077.9K
14:29 50.38 50.38 50.38 50.38 1,411.8K
14:30 50.38 50.38 50.37 50.37 851.5K
14:31 50.38 50.38 50.38 50.38 2,867.0K
14:32 50.38 50.39 50.38 50.38 1,335.2K
14:33 50.38 50.38 50.38 50.38 1,369.4K
14:34 50.38 50.38 50.36 50.36 1,595.7K
14:35 50.37 50.37 50.37 50.37 1,296.8K
14:36 50.37 50.37 50.34 50.34 2,472.5K
14:37 50.34 50.34 50.33 50.33 1,348.4K
14:38 50.33 50.33 50.33 50.33 965.3K
14:39 50.33 50.34 50.33 50.33 1,662.2K
14:40 50.33 50.33 50.33 50.33 616.5K
14:41 50.33 50.33 50.33 50.33 772.5K
14:42 50.33 50.34 50.33 50.34 1,561.4K
14:43 50.34 50.34 50.33 50.33 1,757.7K
14:44 50.34 50.34 50.34 50.34 760.7K
14:45 50.34 50.34 50.34 50.34 1,280.7K
14:46 50.34 50.34 50.34 50.34 947.1K
14:47 50.33 50.33 50.33 50.33 1,052.2K
14:48 50.34 50.34 50.33 50.33 2,011.4K
14:49 50.34 50.34 50.34 50.34 893.6K
14:50 50.34 50.35 50.33 50.34 1,638.6K
14:51 50.34 50.35 50.34 50.35 516.7K
14:52 50.33 50.35 50.33 50.33 1,158.9K
14:53 50.35 50.35 50.35 50.35 4,816.4K
14:54 50.35 50.37 50.35 50.37 1,183.6K
14:55 50.36 50.36 50.36 50.36 2,106.2K
14:56 50.37 50.37 50.36 50.37 2,834.4K
14:57 50.36 50.37 50.36 50.37 1,046.0K
14:58 50.36 50.36 50.36 50.36 733.1K
14:59 50.36 50.37 50.36 50.37 986.7K
15:00 50.37 50.38 50.37 50.38 4,099.8K
15:01 50.38 50.38 50.38 50.38 1,591.3K
15:02 50.38 50.38 50.36 50.36 2,386.8K
15:03 50.37 50.37 50.37 50.37 1,467.2K
15:04 50.37 50.37 50.37 50.37 870.4K
15:05 50.37 50.38 50.37 50.38 1,134.8K
15:06 50.37 50.38 50.37 50.38 1,012.2K
15:07 50.38 50.38 50.38 50.38 2,061.7K
15:08 50.39 50.39 50.38 50.38 2,350.9K
15:09 50.38 50.38 50.38 50.38 943.5K
15:10 50.38 50.38 50.37 50.37 1,539.0K
15:11 50.37 50.38 50.37 50.37 1,033.7K
15:12 50.37 50.38 50.37 50.38 790.2K
15:13 50.37 50.38 50.37 50.38 1,055.3K
15:14 50.37 50.38 50.37 50.38 1,103.9K
15:15 50.37 50.38 50.37 50.38 1,059.9K
15:16 50.38 50.39 50.38 50.39 1,407.5K
15:17 50.38 50.39 50.38 50.39 1,497.3K
15:18 50.40 50.40 50.38 50.38 755.6K
15:19 50.39 50.40 50.39 50.39 1,227.6K
15:20 50.39 50.39 50.39 50.39 982.6K
15:21 50.39 50.40 50.39 50.40 859.3K
15:22 50.40 50.40 50.39 50.39 1,206.3K
15:23 50.39 50.39 50.39 50.39 4,796.5K
15:24 50.39 50.39 50.38 50.39 1,846.3K
15:25 50.39 50.39 50.38 50.38 2,535.0K
15:26 50.39 50.39 50.37 50.37 2,788.7K
15:27 50.38 50.39 50.38 50.39 1,338.6K
15:28 50.40 50.40 50.40 50.40 1,506.8K
15:29 50.41 50.41 50.41 50.41 1,151.0K
15:30 50.42 50.45 50.42 50.45 6,712.2K
15:31 50.45 50.45 50.43 50.43 3,915.8K
15:32 50.44 50.44 50.43 50.43 2,782.1K
15:33 50.42 50.44 50.42 50.44 1,070.5K
15:34 50.44 50.45 50.44 50.45 2,143.4K
15:35 50.46 50.50 50.46 50.49 7,526.4K
15:36 50.50 50.50 50.49 50.50 5,096.8K
15:37 50.49 50.50 50.49 50.50 7,207.6K
15:38 50.49 50.50 50.49 50.50 11,835.0K
15:39 50.50 50.50 50.50 50.50 1,157.2K
15:40 50.51 50.52 50.51 50.52 4,165.6K
15:41 50.51 50.52 50.51 50.52 2,440.1K
15:42 50.52 50.52 50.52 50.52 1,709.8K
15:43 50.52 50.53 50.52 50.53 3,534.3K
15:44 50.54 50.54 50.52 50.52 2,116.2K
15:45 50.53 50.53 50.52 50.52 1,234.8K
15:46 50.52 50.53 50.52 50.52 1,014.1K
15:47 50.52 50.53 50.52 50.53 3,763.1K
15:48 50.52 50.53 50.52 50.53 2,330.3K
15:49 50.53 50.53 50.52 50.52 1,653.8K
15:50 50.52 50.52 50.51 50.51 2,167.6K
15:51 50.50 50.50 50.50 50.50 1,933.0K
15:52 50.50 50.51 50.48 50.48 4,870.5K
15:53 50.49 50.51 50.49 50.51 1,807.7K
15:54 50.49 50.50 50.49 50.49 1,075.4K
15:55 50.49 50.50 50.49 50.50 2,474.5K
15:56 50.50 50.51 50.50 50.51 3,049.9K
15:57 50.52 50.52 50.52 50.52 2,152.2K
15:58 50.52 50.53 50.52 50.53 984.2K
15:59 50.52 50.53 50.52 50.53 1,145.7K
16:00 50.52 50.53 50.52 50.53 2,075.8K
16:01 50.52 50.53 50.52 50.52 808.6K
16:02 50.53 50.54 50.53 50.53 1,294.2K
16:03 50.52 50.52 50.52 50.52 946.0K
16:04 50.52 50.53 50.52 50.53 1,496.6K
16:05 50.52 50.53 50.52 50.52 925.9K
16:06 50.53 50.53 50.52 50.52 1,387.8K
16:07 50.53 50.53 50.52 50.52 615.4K
16:08 50.51 50.52 50.51 50.52 3,354.8K
16:09 50.52 50.52 50.52 50.52 1,489.4K
16:10 50.51 50.52 50.51 50.52 1,983.5K
16:11 50.53 50.53 50.52 50.52 3,567.7K
16:12 50.52 50.53 50.52 50.53 1,953.2K
16:13 50.53 50.53 50.53 50.53 1,673.8K
16:14 50.54 50.54 50.54 50.54 1,899.5K
16:15 50.54 50.54 50.54 50.54 1,126.6K
16:16 50.54 50.54 50.53 50.53 2,371.1K
16:17 50.54 50.54 50.53 50.54 1,378.1K
16:18 50.54 50.54 50.54 50.54 702.5K
16:19 50.54 50.55 50.54 50.55 3,462.0K
16:20 50.55 50.55 50.54 50.54 2,166.9K
16:21 50.54 50.56 50.54 50.56 1,289.8K
16:22 50.55 50.57 50.55 50.56 3,998.6K
16:23 50.56 50.57 50.56 50.57 766.6K
16:24 50.57 50.57 50.56 50.56 1,947.7K
16:25 50.57 50.57 50.57 50.57 6,843.1K
16:26 50.58 50.58 50.58 50.58 794.6K
16:27 50.58 50.58 50.57 50.57 3,467.3K
16:28 50.57 50.58 50.57 50.58 1,169.6K
16:29 50.59 50.59 50.58 50.59 2,555.3K
16:30 50.59 50.61 50.59 50.61 1,433.3K
16:31 50.60 50.60 50.60 50.60 3,093.0K
16:32 50.60 50.62 50.60 50.61 2,077.2K
16:33 50.62 50.63 50.61 50.62 4,341.3K
16:34 50.62 50.62 50.62 50.62 1,839.1K
16:35 50.61 50.62 50.61 50.62 3,071.8K
16:36 50.62 50.63 50.62 50.63 1,058.0K
16:37 50.62 50.62 50.62 50.62 1,290.4K
16:38 50.62 50.62 50.62 50.62 1,371.4K
16:39 50.61 50.62 50.61 50.62 425.8K
16:40 50.62 50.62 50.62 50.62 1,512.5K
16:41 50.62 50.62 50.62 50.62 1,478.8K
16:42 50.61 50.61 50.61 50.61 4,037.8K
16:43 50.61 50.61 50.60 50.61 869.2K
16:44 50.61 50.61 50.60 50.60 2,146.7K
16:45 50.59 50.60 50.59 50.60 2,300.4K
16:46 50.61 50.61 50.60 50.60 3,597.2K
16:47 50.61 50.61 50.60 50.60 1,870.2K
16:48 50.60 50.60 50.60 50.60 3,762.1K
16:49 50.60 50.61 50.60 50.60 1,202.3K
16:50 50.60 50.60 50.56 50.57 3,527.2K
16:51 50.57 50.57 50.57 50.57 1,268.9K
16:52 50.56 50.56 50.56 50.56 1,797.6K
16:53 50.55 50.56 50.55 50.56 689.2K
16:54 50.56 50.56 50.56 50.56 753.1K
16:55 50.55 50.56 50.55 50.56 3,594.7K
16:56 50.56 50.56 50.56 50.56 2,414.3K
16:57 50.57 50.58 50.57 50.58 1,386.8K
16:58 50.59 50.59 50.57 50.57 3,220.1K
16:59 50.57 50.58 50.57 50.57 1,394.6K
17:00 50.57 50.57 50.55 50.55 2,421.9K
17:01 50.55 50.55 50.52 50.52 8,129.5K
17:02 50.52 50.52 50.49 50.50 5,278.0K
17:03 50.49 50.50 50.49 50.49 3,563.1K
17:04 50.50 50.50 50.49 50.49 1,951.9K
17:05 50.50 50.50 50.49 50.50 2,586.2K
17:06 50.50 50.51 50.50 50.51 1,415.3K
17:07 50.51 50.51 50.51 50.51 765.7K
17:08 50.51 50.51 50.51 50.51 897.7K
17:09 50.51 50.52 50.51 50.52 1,189.1K
17:10 50.52 50.53 50.52 50.53 1,143.1K
17:11 50.53 50.53 50.52 50.52 982.3K
17:12 50.52 50.52 50.51 50.52 2,296.8K
17:13 50.51 50.52 50.51 50.51 2,887.7K
17:14 50.51 50.51 50.49 50.50 1,840.8K
17:15 50.51 50.51 50.49 50.49 3,021.6K
17:16 50.49 50.50 50.49 50.49 2,239.2K
17:17 50.49 50.50 50.49 50.50 1,381.6K
17:18 50.50 50.50 50.50 50.50 4,549.6K
17:19 50.50 50.50 50.49 50.49 1,144.1K
17:20 50.49 50.49 50.48 50.48 1,687.5K
17:21 50.48 50.49 50.47 50.49 1,901.5K
17:22 50.48 50.49 50.48 50.49 1,673.6K
17:23 50.48 50.48 50.22 50.22 1,245.4K
17:24 50.21 50.22 50.20 50.20 1,830.3K
17:25 50.21 50.21 50.20 50.20 18,243.7K
17:26 50.20 50.20 50.19 50.20 8,368.5K
17:27 50.20 50.20 50.19 50.20 4,575.6K
17:28 50.20 50.20 50.19 50.19 7,703.2K
17:29 50.17 50.19 50.17 50.19 2,861.0K
17:30 50.19 50.19 50.18 50.18 3,800.0K
17:31 50.18 50.20 50.18 50.20 6,237.5K
17:32 50.20 50.21 50.20 50.20 1,458.6K
17:33 50.20 50.20 50.19 50.20 3,436.4K
17:34 50.21 50.21 50.20 50.21 1,569.5K
17:35 50.21 50.22 50.21 50.21 1,848.7K
17:36 50.21 50.22 50.21 50.21 3,347.4K
17:37 50.22 50.25 50.22 50.23 2,745.7K
17:38 50.23 50.25 50.23 50.25 2,456.4K
17:39 50.26 50.26 50.25 50.25 3,915.7K
17:40 50.24 50.25 50.24 50.25 1,349.5K
17:41 50.25 50.25 50.24 50.25 1,044.9K
17:42 50.25 50.25 50.24 50.24 1,892.0K
17:43 50.24 50.24 50.24 50.24 958.7K
17:44 50.24 50.25 50.24 50.24 2,498.9K
17:45 50.24 50.24 50.22 50.22 2,802.8K
17:46 50.21 50.24 50.21 50.24 2,153.5K
17:47 50.22 50.23 50.22 50.23 1,550.4K
17:48 50.23 50.23 50.23 50.23 4,608.2K
17:49 50.24 50.25 50.22 50.25 1,703.9K
17:50 50.24 50.25 50.24 50.25 1,873.9K
17:51 50.25 50.26 50.25 50.25 997.7K
17:52 50.24 50.25 50.24 50.24 2,194.9K
17:53 50.25 50.25 50.25 50.25 713.5K
17:54 50.24 50.25 50.24 50.24 3,402.5K
17:55 50.25 50.25 50.23 50.23 1,635.4K
17:56 50.24 50.25 50.24 50.25 1,566.3K
17:57 50.24 50.25 50.24 50.25 3,085.5K
17:58 50.26 50.27 50.26 50.26 8,127.9K
17:59 50.23 50.23 50.22 50.22 6,114.3K
18:00 50.22 50.24 50.22 50.24 1,600.9K
18:01 50.24 50.24 50.23 50.23 947.5K
18:02 50.23 50.24 50.23 50.24 4,105.1K
18:03 50.23 50.23 50.23 50.23 5,363.9K
18:04 50.23 50.23 50.22 50.23 3,050.8K
18:05 50.23 50.24 50.23 50.24 2,050.2K
18:06 50.23 50.24 50.22 50.24 1,209.5K
18:07 50.24 50.24 50.24 50.24 1,962.4K
18:08 50.24 50.24 50.24 50.24 744.2K
18:09 50.24 50.24 50.24 50.24 918.8K
18:10 50.23 50.23 50.23 50.23 1,887.5K
18:11 50.22 50.23 50.21 50.23 1,602.8K
18:12 50.24 50.24 50.23 50.23 2,841.7K
18:13 50.23 50.24 50.23 50.24 3,727.7K
18:14 50.26 50.30 50.26 50.30 7,617.1K
18:15 50.31 50.35 50.31 50.34 8,704.4K
18:16 50.34 50.34 50.33 50.33 8,160.2K
18:17 50.34 50.34 50.33 50.33 1,182.0K
18:18 50.32 50.32 50.31 50.31 5,184.0K
18:19 50.32 50.32 50.32 50.32 4,424.7K
18:20 50.31 50.31 50.30 50.31 1,490.9K
18:21 50.30 50.30 50.28 50.28 2,937.5K
18:22 50.29 50.30 50.29 50.30 3,841.4K
18:23 50.29 50.29 50.28 50.28 1,301.0K
18:24 50.29 50.29 50.28 50.28 2,397.7K
18:25 50.28 50.28 50.27 50.27 3,041.9K
18:26 50.27 50.27 50.24 50.24 2,866.5K
18:27 50.26 50.27 50.24 50.26 3,674.8K
18:28 50.26 50.27 50.25 50.25 3,100.1K
18:29 50.25 50.26 50.25 50.26 1,119.5K
18:30 50.26 50.26 50.25 50.25 2,486.5K
18:31 50.25 50.27 50.25 50.27 4,354.0K
18:32 50.26 50.28 50.26 50.27 1,142.2K
18:33 50.27 50.27 50.26 50.26 1,120.3K
18:34 50.25 50.26 50.25 50.26 2,493.0K
18:35 50.25 50.26 50.24 50.24 2,843.4K
18:36 50.24 50.24 50.24 50.24 1,449.2K
18:37 50.25 50.25 50.25 50.25 909.0K
18:38 50.25 50.27 50.25 50.27 2,633.1K
18:39 50.26 50.26 50.25 50.25 3,458.1K
18:40 50.25 50.25 50.25 50.25 162.1K
18:51 50.25 50.25 50.25 50.25 2,649.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available