RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.78
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 50.56 50.58 50.56 50.58 726.4K
09:51 50.63 50.63 50.61 50.61 1,698.1K
09:52 50.63 50.63 50.62 50.62 2,036.8K
09:53 50.62 50.68 50.62 50.68 775.5K
09:54 50.67 50.68 50.67 50.68 958.8K
09:55 50.68 50.69 50.68 50.69 520.2K
09:56 50.69 50.70 50.69 50.70 3,817.0K
09:57 50.70 50.71 50.70 50.71 726.8K
09:58 50.71 50.71 50.70 50.70 393.3K
09:59 50.70 50.71 50.69 50.71 577.5K
10:00 50.72 50.72 50.71 50.71 2,556.8K
10:01 50.71 50.72 50.70 50.71 1,309.3K
10:02 50.71 50.71 50.70 50.70 421.5K
10:03 50.69 50.70 50.69 50.69 1,202.2K
10:04 50.69 50.72 50.69 50.72 3,126.2K
10:05 50.72 50.73 50.72 50.73 1,482.5K
10:06 50.73 50.73 50.71 50.71 3,057.2K
10:07 50.71 50.72 50.70 50.71 2,179.5K
10:08 50.71 50.71 50.68 50.68 1,603.0K
10:09 50.68 50.68 50.68 50.68 987.0K
10:10 50.68 50.68 50.66 50.66 1,860.4K
10:11 50.66 50.66 50.66 50.66 1,310.2K
10:12 50.66 50.68 50.66 50.68 993.2K
10:13 50.67 50.68 50.67 50.68 1,646.1K
10:14 50.69 50.69 50.66 50.66 1,589.2K
10:15 50.65 50.65 50.64 50.64 1,041.3K
10:16 50.64 50.65 50.64 50.65 1,589.0K
10:17 50.66 50.67 50.66 50.67 927.7K
10:18 50.67 50.67 50.65 50.65 717.8K
10:19 50.66 50.67 50.66 50.67 1,289.6K
10:20 50.67 50.67 50.66 50.67 973.3K
10:21 50.67 50.67 50.66 50.66 3,142.1K
10:22 50.66 50.66 50.63 50.63 4,940.8K
10:23 50.63 50.64 50.63 50.63 6,087.0K
10:24 50.63 50.63 50.62 50.63 592.6K
10:25 50.63 50.63 50.60 50.60 2,921.1K
10:26 50.60 50.61 50.59 50.61 1,168.3K
10:27 50.62 50.64 50.62 50.64 3,996.9K
10:28 50.64 50.69 50.64 50.69 4,491.9K
10:29 50.69 50.72 50.69 50.72 2,828.6K
10:30 50.72 50.72 50.71 50.72 2,181.4K
10:31 50.72 50.72 50.72 50.72 1,437.2K
10:32 50.71 50.71 50.71 50.71 990.0K
10:33 50.70 50.71 50.70 50.71 1,981.9K
10:34 50.71 50.71 50.71 50.71 1,862.1K
10:35 50.71 50.71 50.68 50.69 2,187.7K
10:36 50.69 50.69 50.67 50.67 928.0K
10:37 50.67 50.67 50.67 50.67 3,682.0K
10:38 50.66 50.66 50.66 50.66 933.9K
10:39 50.66 50.66 50.66 50.66 3,667.3K
10:40 50.67 50.68 50.67 50.67 4,801.4K
10:41 50.66 50.66 50.63 50.63 8,087.0K
10:42 50.64 50.64 50.62 50.62 2,259.9K
10:43 50.62 50.63 50.62 50.63 1,824.7K
10:44 50.62 50.63 50.62 50.63 3,201.6K
10:45 50.63 50.63 50.61 50.61 5,111.6K
10:46 50.61 50.63 50.61 50.63 3,102.6K
10:47 50.64 50.64 50.63 50.63 2,841.2K
10:48 50.62 50.62 50.61 50.61 581.4K
10:49 50.61 50.62 50.61 50.62 1,481.4K
10:50 50.62 50.62 50.62 50.62 727.0K
10:51 50.62 50.62 50.62 50.62 2,579.1K
10:52 50.62 50.62 50.61 50.61 1,038.6K
10:53 50.63 50.63 50.62 50.63 8,608.1K
10:54 50.63 50.64 50.63 50.64 5,132.3K
10:55 50.63 50.63 50.62 50.62 791.6K
10:56 50.62 50.62 50.59 50.59 2,942.3K
10:57 50.59 50.61 50.59 50.61 11,146.1K
10:58 50.61 50.62 50.61 50.62 926.7K
10:59 50.63 50.63 50.61 50.61 1,053.3K
11:00 50.62 50.62 50.61 50.62 744.8K
11:01 50.60 50.61 50.60 50.60 874.4K
11:02 50.59 50.60 50.59 50.60 1,170.6K
11:03 50.59 50.59 50.58 50.58 1,901.3K
11:04 50.58 50.58 50.57 50.58 5,435.9K
11:05 50.58 50.59 50.57 50.59 3,513.6K
11:06 50.60 50.60 50.57 50.57 1,606.1K
11:07 50.58 50.58 50.57 50.57 2,611.5K
11:08 50.56 50.56 50.56 50.56 2,852.1K
11:09 50.56 50.57 50.56 50.56 1,958.2K
11:10 50.56 50.56 50.54 50.55 5,300.4K
11:11 50.55 50.55 50.53 50.54 2,250.9K
11:12 50.53 50.54 50.53 50.54 1,088.0K
11:13 50.53 50.54 50.53 50.54 1,658.8K
11:14 50.54 50.54 50.53 50.54 6,754.0K
11:15 50.55 50.55 50.54 50.55 1,014.8K
11:16 50.54 50.57 50.54 50.57 2,277.2K
11:17 50.57 50.58 50.57 50.58 1,567.4K
11:18 50.59 50.59 50.56 50.56 1,326.1K
11:19 50.56 50.57 50.56 50.56 714.9K
11:20 50.56 50.56 50.52 50.52 5,637.5K
11:21 50.53 50.54 50.53 50.54 2,871.4K
11:22 50.53 50.53 50.51 50.51 1,584.6K
11:23 50.51 50.51 50.50 50.50 1,105.2K
11:24 50.52 50.52 50.52 50.52 2,915.8K
11:25 50.52 50.54 50.52 50.54 518.3K
11:26 50.53 50.54 50.53 50.53 4,703.1K
11:27 50.55 50.57 50.54 50.57 3,740.6K
11:28 50.57 50.59 50.57 50.59 929.3K
11:29 50.59 50.59 50.58 50.58 964.2K
11:30 50.57 50.58 50.57 50.58 1,485.3K
11:31 50.58 50.59 50.58 50.58 2,752.1K
11:32 50.57 50.58 50.57 50.58 2,068.9K
11:33 50.58 50.59 50.57 50.59 1,385.0K
11:34 50.59 50.59 50.58 50.58 2,453.6K
11:35 50.58 50.60 50.58 50.59 1,800.7K
11:36 50.59 50.60 50.57 50.57 1,786.3K
11:37 50.58 50.59 50.58 50.59 1,654.6K
11:38 50.59 50.59 50.59 50.59 3,117.6K
11:39 50.58 50.59 50.58 50.59 1,344.7K
11:40 50.59 50.60 50.59 50.60 2,181.9K
11:41 50.60 50.60 50.58 50.58 1,849.4K
11:42 50.58 50.59 50.58 50.59 1,336.5K
11:43 50.59 50.59 50.58 50.59 1,772.9K
11:44 50.59 50.59 50.58 50.58 5,168.8K
11:45 50.57 50.59 50.57 50.59 1,023.6K
11:46 50.60 50.60 50.59 50.59 958.5K
11:47 50.58 50.59 50.58 50.59 515.0K
11:48 50.60 50.60 50.59 50.60 654.3K
11:49 50.59 50.60 50.59 50.60 2,888.7K
11:50 50.62 50.63 50.62 50.63 916.3K
11:51 50.63 50.63 50.62 50.62 803.7K
11:52 50.62 50.63 50.62 50.63 1,977.4K
11:53 50.63 50.63 50.62 50.63 807.1K
11:54 50.63 50.63 50.60 50.60 1,048.9K
11:55 50.60 50.62 50.60 50.62 1,631.1K
11:56 50.62 50.62 50.60 50.60 1,613.4K
11:57 50.60 50.61 50.60 50.61 1,070.7K
11:58 50.60 50.60 50.59 50.59 1,393.3K
11:59 50.59 50.59 50.59 50.59 818.0K
12:00 50.59 50.59 50.58 50.58 790.4K
12:01 50.58 50.60 50.58 50.60 522.4K
12:02 50.59 50.59 50.59 50.59 2,506.6K
12:03 50.59 50.59 50.59 50.59 966.8K
12:04 50.60 50.61 50.60 50.61 2,412.7K
12:05 50.61 50.61 50.61 50.61 816.3K
12:06 50.61 50.62 50.61 50.62 2,157.8K
12:07 50.62 50.62 50.61 50.62 887.9K
12:08 50.61 50.62 50.61 50.62 2,280.3K
12:09 50.61 50.62 50.61 50.62 1,170.8K
12:10 50.62 50.67 50.62 50.67 4,405.6K
12:11 50.67 50.67 50.67 50.67 3,098.8K
12:12 50.67 50.67 50.66 50.66 1,929.2K
12:13 50.66 50.66 50.65 50.65 2,651.5K
12:14 50.66 50.66 50.65 50.65 1,398.3K
12:15 50.66 50.67 50.66 50.67 1,591.8K
12:16 50.67 50.69 50.67 50.69 1,186.1K
12:17 50.68 50.68 50.67 50.67 1,855.0K
12:18 50.67 50.67 50.66 50.66 1,369.3K
12:19 50.66 50.66 50.65 50.65 584.2K
12:20 50.65 50.66 50.65 50.66 692.8K
12:21 50.65 50.65 50.65 50.65 598.9K
12:22 50.65 50.65 50.64 50.64 4,396.9K
12:23 50.64 50.64 50.64 50.64 903.2K
12:24 50.62 50.63 50.62 50.63 2,270.5K
12:25 50.63 50.63 50.62 50.62 242.7K
12:26 50.62 50.64 50.62 50.63 814.5K
12:27 50.63 50.63 50.63 50.63 394.4K
12:28 50.62 50.63 50.62 50.62 1,518.4K
12:29 50.63 50.63 50.61 50.61 1,744.7K
12:30 50.62 50.62 50.61 50.62 2,162.5K
12:31 50.62 50.62 50.61 50.62 3,691.7K
12:32 50.63 50.63 50.63 50.63 1,829.3K
12:33 50.63 50.63 50.62 50.63 801.8K
12:34 50.63 50.64 50.63 50.64 281.0K
12:35 50.64 50.64 50.64 50.64 3,544.6K
12:36 50.63 50.64 50.63 50.64 943.7K
12:37 50.65 50.65 50.65 50.65 595.1K
12:38 50.65 50.65 50.65 50.65 673.9K
12:39 50.65 50.66 50.65 50.66 1,574.3K
12:40 50.66 50.67 50.66 50.67 424.0K
12:41 50.67 50.67 50.66 50.66 640.2K
12:42 50.66 50.66 50.65 50.66 349.4K
12:43 50.65 50.65 50.64 50.65 468.5K
12:44 50.66 50.66 50.65 50.66 837.3K
12:45 50.64 50.64 50.62 50.62 3,090.6K
12:46 50.62 50.62 50.61 50.61 2,523.7K
12:47 50.61 50.61 50.59 50.59 1,794.2K
12:48 50.60 50.61 50.60 50.60 1,623.4K
12:49 50.60 50.61 50.59 50.59 1,250.1K
12:50 50.61 50.61 50.60 50.61 459.9K
12:51 50.61 50.61 50.59 50.59 231.3K
12:52 50.60 50.62 50.60 50.62 1,369.0K
12:53 50.61 50.61 50.61 50.61 1,527.6K
12:54 50.62 50.64 50.62 50.64 3,167.1K
12:55 50.64 50.65 50.64 50.65 2,610.4K
12:56 50.64 50.65 50.64 50.65 797.4K
12:57 50.66 50.67 50.66 50.67 918.1K
12:58 50.67 50.67 50.66 50.67 642.1K
12:59 50.67 50.68 50.66 50.66 3,558.6K
13:00 50.66 50.66 50.64 50.64 17,163.9K
13:01 50.64 50.65 50.63 50.65 1,925.6K
13:02 50.65 50.65 50.65 50.65 3,099.9K
13:03 50.66 50.66 50.64 50.65 832.9K
13:04 50.66 50.67 50.65 50.65 2,127.2K
13:05 50.65 50.65 50.65 50.65 1,526.4K
13:06 50.65 50.65 50.64 50.64 1,480.8K
13:07 50.64 50.65 50.64 50.65 329.0K
13:08 50.64 50.66 50.64 50.64 3,985.8K
13:09 50.66 50.66 50.65 50.65 1,470.6K
13:10 50.66 50.66 50.65 50.65 653.3K
13:11 50.65 50.65 50.64 50.65 553.7K
13:12 50.65 50.65 50.64 50.64 436.2K
13:13 50.64 50.65 50.64 50.65 432.3K
13:14 50.65 50.65 50.64 50.64 423.2K
13:15 50.65 50.65 50.65 50.65 757.3K
13:16 50.65 50.66 50.65 50.65 1,112.9K
13:17 50.66 50.67 50.65 50.67 1,258.9K
13:18 50.67 50.67 50.67 50.67 400.8K
13:19 50.67 50.67 50.67 50.67 509.6K
13:20 50.67 50.67 50.67 50.67 4,598.4K
13:21 50.67 50.68 50.67 50.67 1,141.3K
13:22 50.67 50.68 50.67 50.68 515.5K
13:23 50.67 50.69 50.67 50.68 1,439.7K
13:24 50.69 50.70 50.69 50.69 921.3K
13:25 50.68 50.69 50.68 50.68 827.2K
13:26 50.68 50.70 50.68 50.70 485.4K
13:27 50.70 50.71 50.70 50.71 590.9K
13:28 50.71 50.71 50.71 50.71 386.9K
13:29 50.72 50.72 50.69 50.69 711.4K
13:30 50.67 50.68 50.67 50.68 1,073.5K
13:31 50.68 50.68 50.67 50.67 899.6K
13:32 50.67 50.67 50.65 50.66 786.9K
13:33 50.66 50.66 50.64 50.65 749.3K
13:34 50.65 50.65 50.65 50.65 911.1K
13:35 50.64 50.64 50.64 50.64 13,642.4K
13:36 50.64 50.64 50.64 50.64 1,236.4K
13:37 50.65 50.65 50.65 50.65 1,322.1K
13:38 50.65 50.65 50.64 50.65 211.9K
13:39 50.65 50.66 50.65 50.65 436.6K
13:40 50.65 50.65 50.64 50.65 444.0K
13:41 50.65 50.65 50.64 50.64 336.2K
13:42 50.64 50.65 50.64 50.65 608.3K
13:43 50.65 50.65 50.65 50.65 311.2K
13:44 50.65 50.65 50.65 50.65 272.7K
13:45 50.65 50.65 50.64 50.64 417.8K
13:46 50.63 50.65 50.63 50.65 1,958.5K
13:47 50.65 50.65 50.64 50.64 980.1K
13:48 50.64 50.65 50.64 50.65 690.9K
13:49 50.65 50.65 50.64 50.64 1,256.7K
13:50 50.64 50.65 50.64 50.65 1,699.7K
13:51 50.65 50.65 50.63 50.64 4,684.9K
13:52 50.64 50.64 50.64 50.64 239.7K
13:53 50.63 50.65 50.63 50.64 818.2K
13:54 50.64 50.64 50.63 50.63 285.4K
13:55 50.63 50.64 50.62 50.64 1,399.1K
13:56 50.64 50.65 50.64 50.65 1,453.3K
13:57 50.65 50.65 50.65 50.65 793.2K
13:58 50.65 50.66 50.65 50.65 837.4K
13:59 50.64 50.65 50.64 50.65 573.5K
14:00 50.65 50.65 50.65 50.65 1,007.0K
14:01 50.65 50.65 50.64 50.64 804.6K
14:02 50.64 50.65 50.64 50.65 278.1K
14:03 50.64 50.65 50.64 50.65 683.8K
14:04 50.64 50.65 50.64 50.64 448.4K
14:05 50.65 50.65 50.64 50.64 498.9K
14:06 50.64 50.65 50.64 50.65 297.1K
14:07 50.65 50.65 50.64 50.65 862.6K
14:08 50.65 50.65 50.64 50.64 551.7K
14:09 50.64 50.64 50.63 50.63 529.6K
14:10 50.63 50.63 50.62 50.63 681.6K
14:11 50.63 50.63 50.59 50.59 22,471.5K
14:12 50.58 50.59 50.58 50.59 2,487.8K
14:13 50.59 50.60 50.58 50.58 1,876.3K
14:14 50.58 50.59 50.57 50.59 1,710.2K
14:15 50.59 50.60 50.58 50.60 746.3K
14:16 50.60 50.60 50.59 50.60 2,885.4K
14:17 50.61 50.61 50.60 50.60 341.1K
14:18 50.60 50.61 50.60 50.60 395.7K
14:19 50.60 50.60 50.60 50.60 284.0K
14:20 50.59 50.59 50.59 50.59 466.9K
14:21 50.59 50.60 50.59 50.60 2,041.0K
14:22 50.60 50.60 50.59 50.59 2,393.9K
14:23 50.60 50.60 50.59 50.60 624.3K
14:24 50.60 50.61 50.60 50.61 209.2K
14:25 50.61 50.61 50.60 50.61 998.5K
14:26 50.61 50.62 50.61 50.62 431.1K
14:27 50.62 50.63 50.62 50.62 353.8K
14:28 50.62 50.64 50.62 50.64 1,390.8K
14:29 50.63 50.64 50.63 50.64 781.6K
14:30 50.64 50.65 50.64 50.64 797.9K
14:31 50.65 50.66 50.65 50.65 583.8K
14:32 50.65 50.65 50.64 50.64 773.3K
14:33 50.64 50.64 50.63 50.64 1,797.9K
14:34 50.64 50.64 50.62 50.63 1,537.1K
14:35 50.64 50.64 50.62 50.62 445.2K
14:36 50.63 50.63 50.63 50.63 849.6K
14:37 50.62 50.63 50.62 50.63 293.9K
14:38 50.63 50.63 50.62 50.63 557.7K
14:39 50.63 50.63 50.63 50.63 895.7K
14:40 50.63 50.63 50.63 50.63 270.6K
14:41 50.63 50.63 50.63 50.63 638.2K
14:42 50.63 50.64 50.63 50.64 85.6K
14:43 50.63 50.64 50.63 50.64 303.1K
14:44 50.64 50.64 50.63 50.63 247.0K
14:45 50.63 50.64 50.63 50.64 714.3K
14:46 50.65 50.65 50.64 50.64 368.5K
14:47 50.64 50.64 50.63 50.63 425.4K
14:48 50.64 50.64 50.61 50.61 1,550.4K
14:49 50.61 50.62 50.61 50.62 1,297.8K
14:50 50.62 50.62 50.62 50.62 764.0K
14:51 50.61 50.61 50.61 50.61 1,468.4K
14:52 50.61 50.62 50.61 50.61 1,828.5K
14:53 50.61 50.62 50.61 50.61 538.1K
14:54 50.61 50.62 50.61 50.62 964.7K
14:55 50.62 50.62 50.60 50.60 653.3K
14:56 50.59 50.59 50.59 50.59 1,860.5K
14:57 50.59 50.59 50.59 50.59 656.9K
14:58 50.59 50.59 50.55 50.56 13,088.4K
14:59 50.58 50.58 50.58 50.58 589.8K
15:00 50.58 50.58 50.56 50.56 2,124.8K
15:01 50.56 50.57 50.56 50.57 431.7K
15:02 50.57 50.57 50.57 50.57 691.4K
15:03 50.57 50.57 50.56 50.56 554.8K
15:04 50.56 50.57 50.56 50.57 490.5K
15:05 50.57 50.58 50.57 50.58 728.6K
15:06 50.57 50.58 50.57 50.58 593.9K
15:07 50.58 50.58 50.58 50.58 1,525.8K
15:08 50.58 50.58 50.56 50.56 600.0K
15:09 50.57 50.57 50.57 50.57 824.5K
15:10 50.57 50.58 50.57 50.58 764.0K
15:11 50.58 50.58 50.58 50.58 1,145.1K
15:12 50.58 50.58 50.58 50.58 850.5K
15:13 50.58 50.58 50.58 50.58 1,200.5K
15:14 50.58 50.58 50.57 50.57 553.7K
15:15 50.57 50.59 50.57 50.59 816.5K
15:16 50.59 50.59 50.59 50.59 1,010.8K
15:17 50.58 50.59 50.58 50.58 739.5K
15:18 50.58 50.58 50.57 50.57 712.6K
15:19 50.58 50.58 50.58 50.58 582.3K
15:20 50.57 50.58 50.57 50.58 1,186.8K
15:21 50.58 50.58 50.57 50.57 1,050.6K
15:22 50.58 50.59 50.58 50.58 2,264.4K
15:23 50.58 50.59 50.58 50.59 813.6K
15:24 50.59 50.59 50.59 50.59 746.1K
15:25 50.59 50.60 50.59 50.60 265.4K
15:26 50.60 50.60 50.60 50.60 1,319.0K
15:27 50.60 50.60 50.59 50.60 631.2K
15:28 50.60 50.61 50.60 50.61 792.3K
15:29 50.61 50.62 50.61 50.62 493.1K
15:30 50.61 50.62 50.61 50.62 745.1K
15:31 50.62 50.62 50.61 50.61 402.9K
15:32 50.61 50.62 50.61 50.61 501.8K
15:33 50.62 50.62 50.62 50.62 474.3K
15:34 50.61 50.62 50.61 50.62 549.2K
15:35 50.60 50.61 50.60 50.61 417.8K
15:36 50.60 50.61 50.60 50.60 478.8K
15:37 50.60 50.60 50.59 50.60 630.7K
15:38 50.61 50.61 50.60 50.60 826.6K
15:39 50.60 50.61 50.59 50.59 635.8K
15:40 50.59 50.59 50.59 50.59 710.8K
15:41 50.58 50.59 50.58 50.58 770.0K
15:42 50.58 50.58 50.57 50.57 345.2K
15:43 50.57 50.57 50.57 50.57 1,922.3K
15:44 50.57 50.57 50.57 50.57 237.1K
15:45 50.57 50.58 50.56 50.56 682.1K
15:46 50.56 50.56 50.55 50.56 550.5K
15:47 50.57 50.57 50.57 50.57 242.4K
15:48 50.57 50.57 50.52 50.52 2,043.2K
15:49 50.52 50.52 50.52 50.52 804.4K
15:50 50.53 50.53 50.52 50.52 3,319.9K
15:51 50.52 50.53 50.52 50.53 1,313.3K
15:52 50.52 50.52 50.51 50.51 1,138.8K
15:53 50.51 50.52 50.49 50.49 1,237.8K
15:54 50.50 50.50 50.49 50.49 1,388.8K
15:55 50.48 50.49 50.48 50.48 8,889.4K
15:56 50.48 50.49 50.48 50.49 1,447.2K
15:57 50.49 50.49 50.49 50.49 1,586.1K
15:58 50.49 50.49 50.49 50.49 577.0K
15:59 50.49 50.49 50.48 50.49 497.2K
16:00 50.50 50.50 50.49 50.49 1,049.2K
16:01 50.49 50.51 50.49 50.50 1,046.5K
16:02 50.51 50.51 50.51 50.51 916.3K
16:03 50.50 50.50 50.50 50.50 593.9K
16:04 50.50 50.52 50.50 50.52 1,596.8K
16:05 50.51 50.51 50.50 50.51 1,144.1K
16:06 50.51 50.51 50.50 50.51 882.3K
16:07 50.51 50.51 50.51 50.51 646.7K
16:08 50.50 50.50 50.49 50.49 690.5K
16:09 50.49 50.50 50.49 50.50 546.1K
16:10 50.49 50.49 50.49 50.49 934.3K
16:11 50.50 50.51 50.50 50.51 1,117.5K
16:12 50.50 50.50 50.49 50.49 1,159.1K
16:13 50.47 50.48 50.47 50.48 475.8K
16:14 50.48 50.49 50.47 50.47 3,019.9K
16:15 50.46 50.46 50.45 50.45 2,886.0K
16:16 50.44 50.44 50.43 50.43 10,182.3K
16:17 50.43 50.43 50.42 50.42 1,978.9K
16:18 50.42 50.43 50.42 50.43 1,724.3K
16:19 50.43 50.43 50.42 50.42 1,829.0K
16:20 50.42 50.42 50.42 50.42 756.9K
16:21 50.42 50.42 50.42 50.42 915.7K
16:22 50.42 50.42 50.41 50.41 701.7K
16:23 50.40 50.41 50.40 50.41 569.5K
16:24 50.41 50.41 50.41 50.41 918.4K
16:25 50.40 50.40 50.37 50.37 2,606.1K
16:26 50.37 50.37 50.36 50.36 2,887.2K
16:27 50.36 50.36 50.35 50.35 2,657.9K
16:28 50.35 50.35 50.34 50.35 1,980.4K
16:29 50.35 50.35 50.34 50.34 1,149.9K
16:30 50.35 50.35 50.34 50.35 2,170.8K
16:31 50.34 50.34 50.34 50.34 2,541.5K
16:32 50.34 50.35 50.34 50.34 1,141.3K
16:33 50.33 50.33 50.33 50.33 1,711.6K
16:34 50.32 50.32 50.32 50.32 3,305.2K
16:35 50.32 50.33 50.32 50.32 600.9K
16:36 50.32 50.32 50.31 50.31 3,774.4K
16:37 50.30 50.31 50.30 50.31 4,475.0K
16:38 50.31 50.32 50.31 50.32 2,277.9K
16:39 50.32 50.33 50.32 50.32 1,510.8K
16:40 50.33 50.33 50.32 50.32 700.9K
16:41 50.32 50.33 50.32 50.33 5,821.1K
16:42 50.33 50.33 50.31 50.31 2,110.2K
16:43 50.32 50.32 50.32 50.32 135.8K
16:44 50.33 50.33 50.31 50.31 829.7K
16:45 50.32 50.32 50.31 50.31 1,063.8K
16:46 50.31 50.31 50.29 50.29 7,396.3K
16:47 50.28 50.28 50.27 50.28 8,350.4K
16:48 50.27 50.28 50.27 50.27 2,569.3K
16:49 50.27 50.28 50.27 50.27 1,675.9K
16:50 50.27 50.28 50.27 50.27 1,449.8K
16:51 50.27 50.29 50.27 50.28 1,629.2K
16:52 50.28 50.30 50.28 50.30 3,967.8K
16:53 50.30 50.31 50.30 50.31 1,911.0K
16:54 50.31 50.31 50.28 50.28 1,899.3K
16:55 50.28 50.29 50.28 50.29 1,169.9K
16:56 50.29 50.29 50.26 50.26 1,750.1K
16:57 50.27 50.27 50.26 50.26 940.8K
16:58 50.26 50.28 50.26 50.28 3,787.9K
16:59 50.27 50.27 50.26 50.26 674.5K
17:00 50.26 50.27 50.26 50.27 2,251.7K
17:01 50.27 50.28 50.27 50.27 2,393.4K
17:02 50.27 50.27 50.26 50.26 3,670.2K
17:03 50.26 50.27 50.25 50.26 2,909.6K
17:04 50.25 50.25 50.24 50.24 1,496.4K
17:05 50.26 50.26 50.25 50.25 1,220.5K
17:06 50.25 50.25 50.23 50.23 875.4K
17:07 50.22 50.24 50.22 50.24 7,753.0K
17:08 50.24 50.25 50.24 50.24 2,238.1K
17:09 50.25 50.25 50.25 50.25 1,548.1K
17:10 50.25 50.26 50.25 50.25 683.0K
17:11 50.25 50.25 50.24 50.25 426.4K
17:12 50.24 50.24 50.23 50.23 1,564.3K
17:13 50.23 50.23 50.22 50.23 3,257.1K
17:14 50.23 50.23 50.22 50.22 2,388.8K
17:15 50.21 50.22 50.21 50.21 4,853.1K
17:16 50.21 50.21 50.16 50.16 8,059.2K
17:17 50.16 50.16 50.16 50.16 905.1K
17:18 50.16 50.16 50.15 50.15 2,819.8K
17:19 50.15 50.15 50.14 50.14 1,986.8K
17:20 50.13 50.13 50.13 50.13 1,020.2K
17:21 50.14 50.16 50.14 50.16 2,230.2K
17:22 50.15 50.15 50.15 50.15 2,095.6K
17:23 50.15 50.16 50.15 50.16 3,225.1K
17:24 50.16 50.17 50.15 50.15 4,011.9K
17:25 50.15 50.15 50.15 50.15 3,573.5K
17:26 50.15 50.17 50.15 50.17 1,147.6K
17:27 50.16 50.17 50.16 50.17 1,282.8K
17:28 50.17 50.17 50.15 50.15 1,918.0K
17:29 50.16 50.16 50.14 50.14 2,370.4K
17:30 50.15 50.16 50.15 50.16 1,760.7K
17:31 50.16 50.17 50.16 50.16 488.2K
17:32 50.15 50.47 50.15 50.47 2,501.9K
17:33 50.46 50.46 50.45 50.45 17,476.0K
17:34 50.46 50.46 50.45 50.46 1,594.8K
17:35 50.46 50.47 50.46 50.46 3,030.8K
17:36 50.46 50.47 50.46 50.47 1,749.3K
17:37 50.47 50.48 50.47 50.48 3,549.9K
17:38 50.50 50.50 50.48 50.49 1,089.9K
17:39 50.49 50.50 50.49 50.50 1,622.4K
17:40 50.50 50.50 50.49 50.50 3,541.2K
17:41 50.50 50.50 50.50 50.50 887.7K
17:42 50.50 50.50 50.48 50.49 1,592.4K
17:43 50.49 50.51 50.49 50.51 1,147.3K
17:44 50.51 50.51 50.51 50.51 480.1K
17:45 50.51 50.52 50.51 50.52 2,250.6K
17:46 50.52 50.52 50.51 50.52 1,971.9K
17:47 50.52 50.52 50.51 50.51 1,107.6K
17:48 50.51 50.51 50.50 50.50 3,282.3K
17:49 50.51 50.51 50.51 50.51 274.7K
17:50 50.50 50.50 50.50 50.50 466.3K
17:51 50.50 50.50 50.50 50.50 382.6K
17:52 50.50 50.50 50.49 50.50 1,047.0K
17:53 50.49 50.49 50.49 50.49 673.0K
17:54 50.50 50.50 50.45 50.45 3,012.2K
17:55 50.45 50.45 50.41 50.41 6,459.3K
17:56 50.42 50.42 50.42 50.42 443.9K
17:57 50.42 50.42 50.40 50.40 3,694.0K
17:58 50.41 50.41 50.40 50.40 942.7K
17:59 50.40 50.41 50.40 50.41 480.1K
18:00 50.40 50.40 50.33 50.35 3,106.4K
18:01 50.34 50.34 50.32 50.32 1,267.9K
18:02 50.33 50.34 50.33 50.33 1,086.5K
18:03 50.35 50.35 50.33 50.33 1,735.8K
18:04 50.32 50.35 50.32 50.35 2,055.9K
18:05 50.34 50.37 50.34 50.37 2,318.5K
18:06 50.38 50.38 50.36 50.36 1,545.2K
18:07 50.36 50.39 50.36 50.39 921.6K
18:08 50.36 50.38 50.36 50.37 11,415.0K
18:09 50.37 50.38 50.37 50.38 973.7K
18:10 50.38 50.39 50.38 50.39 1,191.7K
18:11 50.38 50.38 50.38 50.38 1,245.3K
18:12 50.38 50.38 50.37 50.37 4,052.8K
18:13 50.36 50.36 50.35 50.35 4,574.7K
18:14 50.36 50.37 50.35 50.37 3,679.5K
18:15 50.36 50.36 50.35 50.36 1,003.4K
18:16 50.37 50.37 50.35 50.35 218.4K
18:17 50.36 50.37 50.36 50.37 183.4K
18:18 50.37 50.38 50.37 50.38 1,070.0K
18:19 50.38 50.38 50.37 50.38 2,765.4K
18:20 50.38 50.39 50.38 50.38 2,261.2K
18:21 50.39 50.39 50.38 50.38 1,846.5K
18:22 50.38 50.38 50.37 50.37 2,212.8K
18:23 50.37 50.38 50.37 50.38 896.2K
18:24 50.37 50.38 50.37 50.37 928.6K
18:25 50.38 50.38 50.37 50.37 903.1K
18:26 50.36 50.38 50.36 50.38 949.2K
18:27 50.38 50.39 50.38 50.39 1,498.5K
18:28 50.40 50.40 50.38 50.39 875.0K
18:29 50.39 50.39 50.39 50.39 370.3K
18:30 50.39 50.39 50.38 50.38 556.4K
18:31 50.38 50.38 50.37 50.38 1,072.7K
18:32 50.38 50.39 50.38 50.38 569.8K
18:33 50.39 50.39 50.39 50.39 668.9K
18:34 50.40 50.41 50.40 50.40 3,564.2K
18:35 50.39 50.41 50.39 50.41 2,933.3K
18:36 50.41 50.41 50.39 50.39 440.0K
18:37 50.39 50.40 50.39 50.39 600.3K
18:38 50.39 50.39 50.38 50.39 175.5K
18:39 50.39 50.39 50.38 50.38 395.3K
18:40 50.38 50.38 50.38 50.38 441.4K
18:51 50.39 50.39 50.39 50.39 5,288.7K
23:49 50.39 50.39 50.39 50.39 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available