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 50.46 50.51 50.34 50.34 440.0K
09:51 50.31 50.32 50.31 50.32 728.4K
09:52 50.32 50.34 50.32 50.34 2,094.2K
09:53 50.34 50.34 50.33 50.34 644.9K
09:54 50.34 50.38 50.34 50.38 1,495.0K
09:55 50.38 50.39 50.37 50.37 1,587.2K
09:56 50.37 50.38 50.37 50.38 785.6K
09:57 50.38 50.39 50.37 50.37 984.2K
09:58 50.37 50.38 50.37 50.38 256.4K
09:59 50.38 50.39 50.38 50.39 855.6K
10:00 50.38 50.38 50.36 50.37 1,399.2K
10:01 50.37 50.37 50.33 50.33 6,018.0K
10:02 50.31 50.32 50.30 50.30 3,865.4K
10:03 50.30 50.31 50.30 50.31 941.3K
10:04 50.31 50.31 50.26 50.26 3,119.9K
10:05 50.26 50.27 50.26 50.26 2,120.3K
10:06 50.26 50.27 50.26 50.27 6,994.0K
10:07 50.27 50.29 50.27 50.29 687.8K
10:08 50.28 50.29 50.28 50.29 1,525.0K
10:09 50.28 50.28 50.26 50.27 1,029.5K
10:10 50.27 50.27 50.26 50.27 434.1K
10:11 50.26 50.26 50.25 50.25 2,221.4K
10:12 50.25 50.25 50.25 50.25 1,106.4K
10:13 50.26 50.26 50.24 50.24 3,858.2K
10:14 50.23 50.23 50.22 50.22 1,795.9K
10:15 50.22 50.22 50.22 50.22 5,121.4K
10:16 50.22 50.22 50.22 50.22 1,128.7K
10:17 50.22 50.23 50.22 50.23 577.8K
10:18 50.24 50.24 50.23 50.24 1,411.4K
10:19 50.23 50.23 50.22 50.22 1,990.7K
10:20 50.22 50.24 50.22 50.24 1,213.0K
10:21 50.24 50.24 50.23 50.24 3,885.1K
10:22 50.25 50.25 50.25 50.25 747.6K
10:23 50.24 50.24 50.24 50.24 223.6K
10:24 50.24 50.24 50.24 50.24 489.0K
10:25 50.25 50.25 50.24 50.24 1,449.0K
10:26 50.23 50.24 50.23 50.24 1,367.8K
10:27 50.23 50.25 50.23 50.23 6,983.2K
10:28 50.23 50.24 50.23 50.24 1,143.8K
10:29 50.24 50.26 50.24 50.26 2,166.7K
10:30 50.25 50.26 50.25 50.25 1,473.3K
10:31 50.26 50.26 50.26 50.26 980.0K
10:32 50.27 50.27 50.26 50.26 1,712.3K
10:33 50.25 50.25 50.24 50.24 657.5K
10:34 50.24 50.26 50.24 50.26 294.5K
10:35 50.26 50.26 50.24 50.25 3,396.8K
10:36 50.26 50.26 50.26 50.26 391.8K
10:37 50.25 50.26 50.25 50.26 3,382.8K
10:38 50.26 50.26 50.25 50.25 2,132.2K
10:39 50.26 50.26 50.26 50.26 2,132.4K
10:40 50.25 50.25 50.24 50.24 2,284.6K
10:41 50.24 50.25 50.23 50.25 1,983.6K
10:42 50.24 50.25 50.24 50.25 577.9K
10:43 50.24 50.24 50.24 50.24 1,825.4K
10:44 50.23 50.25 50.23 50.25 1,479.9K
10:45 50.24 50.25 50.24 50.24 609.5K
10:46 50.23 50.24 50.23 50.24 2,847.4K
10:47 50.24 50.24 50.24 50.24 504.6K
10:48 50.24 50.24 50.23 50.24 1,605.0K
10:49 50.24 50.24 50.24 50.24 410.1K
10:50 50.23 50.24 50.23 50.24 4,060.2K
10:51 50.24 50.24 50.22 50.22 4,484.6K
10:52 50.22 50.23 50.22 50.22 1,077.9K
10:53 50.21 50.21 50.21 50.21 550.8K
10:54 50.21 50.22 50.21 50.21 390.5K
10:55 50.22 50.23 50.22 50.23 1,549.6K
10:56 50.23 50.23 50.22 50.22 1,842.4K
10:57 50.23 50.24 50.23 50.23 1,892.5K
10:58 50.23 50.25 50.23 50.25 6,320.7K
10:59 50.25 50.25 50.25 50.25 1,110.7K
11:00 50.25 50.25 50.24 50.25 2,843.4K
11:01 50.24 50.25 50.24 50.25 889.3K
11:02 50.25 50.25 50.24 50.25 2,264.9K
11:03 50.24 50.25 50.24 50.25 1,901.6K
11:04 50.25 50.26 50.25 50.26 501.3K
11:05 50.25 50.25 50.24 50.24 3,254.0K
11:06 50.24 50.24 50.23 50.23 1,862.6K
11:07 50.22 50.23 50.22 50.23 1,473.0K
11:08 50.23 50.24 50.23 50.24 2,133.9K
11:09 50.24 50.25 50.24 50.25 1,879.8K
11:10 50.24 50.25 50.24 50.25 4,056.9K
11:11 50.25 50.26 50.25 50.26 2,011.0K
11:12 50.26 50.26 50.26 50.26 3,675.3K
11:13 50.26 50.26 50.24 50.24 3,608.5K
11:14 50.25 50.25 50.25 50.25 859.9K
11:15 50.25 50.25 50.25 50.25 4,389.0K
11:16 50.26 50.26 50.26 50.26 2,545.7K
11:17 50.26 50.26 50.26 50.26 2,117.4K
11:18 50.26 50.26 50.25 50.25 1,848.0K
11:19 50.25 50.25 50.25 50.25 3,176.7K
11:20 50.25 50.25 50.23 50.24 3,222.3K
11:21 50.24 50.26 50.24 50.26 2,311.2K
11:22 50.26 50.26 50.25 50.25 1,633.7K
11:23 50.26 50.26 50.25 50.26 1,695.0K
11:24 50.26 50.27 50.26 50.26 4,369.7K
11:25 50.25 50.26 50.25 50.26 1,906.4K
11:26 50.26 50.26 50.26 50.26 449.2K
11:27 50.26 50.28 50.26 50.27 2,334.8K
11:28 50.27 50.28 50.27 50.28 25,797.5K
11:29 50.28 50.29 50.28 50.29 3,047.8K
11:30 50.28 50.29 50.28 50.29 6,346.5K
11:31 50.29 50.29 50.29 50.29 2,466.3K
11:32 50.29 50.29 50.27 50.27 1,435.5K
11:33 50.28 50.29 50.28 50.29 2,328.7K
11:34 50.29 50.30 50.29 50.30 2,164.2K
11:35 50.30 50.30 50.29 50.29 1,577.5K
11:36 50.29 50.29 50.27 50.27 3,345.2K
11:37 50.27 50.27 50.26 50.26 2,015.2K
11:38 50.26 50.26 50.24 50.24 2,878.4K
11:39 50.25 50.26 50.25 50.26 2,076.3K
11:40 50.25 50.26 50.25 50.26 1,975.8K
11:41 50.27 50.27 50.27 50.27 631.3K
11:42 50.27 50.27 50.27 50.27 3,149.1K
11:43 50.27 50.28 50.27 50.28 1,797.4K
11:44 50.28 50.30 50.28 50.29 4,659.0K
11:45 50.29 50.30 50.29 50.30 4,905.9K
11:46 50.30 50.31 50.30 50.31 1,259.4K
11:47 50.31 50.31 50.30 50.30 1,940.9K
11:48 50.31 50.31 50.30 50.30 483.6K
11:49 50.31 50.31 50.30 50.31 1,858.7K
11:50 50.30 50.30 50.30 50.30 1,005.5K
11:51 50.30 50.30 50.30 50.30 1,081.9K
11:52 50.30 50.31 50.30 50.30 1,862.7K
11:53 50.29 50.30 50.29 50.30 722.5K
11:54 50.30 50.30 50.26 50.26 2,693.6K
11:55 50.26 50.28 50.26 50.28 517.6K
11:56 50.29 50.30 50.28 50.29 711.3K
11:57 50.29 50.29 50.29 50.29 2,151.2K
11:58 50.29 50.30 50.29 50.30 1,736.4K
11:59 50.30 50.30 50.29 50.29 1,517.8K
12:00 50.29 50.29 50.28 50.29 1,468.9K
12:01 50.29 50.29 50.28 50.28 3,672.9K
12:02 50.28 50.28 50.27 50.27 1,205.3K
12:03 50.26 50.26 50.26 50.26 5,804.6K
12:04 50.26 50.27 50.26 50.27 4,243.1K
12:05 50.27 50.27 50.26 50.26 3,187.7K
12:06 50.25 50.26 50.25 50.26 2,687.1K
12:07 50.26 50.27 50.26 50.27 1,705.1K
12:08 50.27 50.27 50.26 50.26 717.4K
12:09 50.26 50.26 50.25 50.26 1,700.6K
12:10 50.27 50.27 50.25 50.26 1,972.4K
12:11 50.27 50.28 50.26 50.26 1,944.3K
12:12 50.26 50.27 50.26 50.27 2,861.3K
12:13 50.29 50.29 50.28 50.28 792.3K
12:14 50.27 50.27 50.27 50.27 5,923.7K
12:15 50.29 50.29 50.28 50.28 12,806.2K
12:16 50.28 50.29 50.28 50.29 9,039.1K
12:17 50.30 50.30 50.28 50.28 8,995.0K
12:18 50.29 50.29 50.29 50.29 5,330.1K
12:19 50.29 50.31 50.29 50.31 3,893.2K
12:20 50.32 50.33 50.32 50.33 3,419.7K
12:21 50.33 50.35 50.33 50.35 5,250.5K
12:22 50.34 50.34 50.33 50.33 5,018.1K
12:23 50.34 50.36 50.34 50.36 5,110.3K
12:24 50.37 50.39 50.37 50.39 6,259.0K
12:25 50.38 50.39 50.37 50.39 5,401.6K
12:26 50.41 50.41 50.40 50.41 8,632.5K
12:27 50.41 50.45 50.41 50.45 8,369.9K
12:28 50.44 50.44 50.43 50.44 2,921.1K
12:29 50.44 50.44 50.43 50.44 3,364.1K
12:30 50.44 50.44 50.42 50.42 6,153.0K
12:31 50.42 50.42 50.40 50.40 3,050.2K
12:32 50.43 50.45 50.43 50.45 3,536.3K
12:33 50.45 50.47 50.45 50.47 4,316.2K
12:34 50.47 50.47 50.46 50.46 1,648.9K
12:35 50.46 50.46 50.46 50.46 4,582.3K
12:36 50.45 50.45 50.45 50.45 5,512.7K
12:37 50.45 50.47 50.45 50.47 8,275.9K
12:38 50.47 50.48 50.47 50.48 4,016.1K
12:39 50.48 50.48 50.46 50.46 1,946.2K
12:40 50.47 50.49 50.47 50.49 8,516.1K
12:41 50.49 50.50 50.48 50.48 1,668.2K
12:42 50.48 50.50 50.48 50.50 3,981.9K
12:43 50.51 50.52 50.51 50.52 8,127.9K
12:44 50.53 50.56 50.53 50.56 8,742.1K
12:45 50.56 50.57 50.56 50.57 4,578.7K
12:46 50.57 50.58 50.57 50.57 5,272.9K
12:47 50.57 50.58 50.57 50.57 6,345.1K
12:48 50.57 50.57 50.56 50.56 3,466.9K
12:49 50.57 50.57 50.56 50.56 2,510.0K
12:50 50.57 50.58 50.56 50.58 3,913.1K
12:51 50.58 50.59 50.58 50.58 3,509.7K
12:52 50.58 50.58 50.56 50.57 2,040.7K
12:53 50.56 50.57 50.56 50.57 2,767.8K
12:54 50.57 50.57 50.56 50.56 5,797.1K
12:55 50.55 50.56 50.55 50.56 2,623.2K
12:56 50.55 50.55 50.53 50.54 1,224.3K
12:57 50.55 50.55 50.54 50.55 2,581.6K
12:58 50.55 50.57 50.55 50.57 3,255.4K
12:59 50.59 50.59 50.57 50.58 4,789.9K
13:00 50.58 50.58 50.56 50.57 3,458.1K
13:01 50.58 50.58 50.58 50.58 4,492.4K
13:02 50.57 50.59 50.57 50.59 2,164.7K
13:03 50.59 50.60 50.59 50.60 3,423.5K
13:04 50.59 50.61 50.59 50.60 2,311.5K
13:05 50.60 50.61 50.60 50.60 2,339.5K
13:06 50.60 50.60 50.59 50.59 1,643.1K
13:07 50.60 50.60 50.59 50.59 3,105.6K
13:08 50.59 50.59 50.59 50.59 2,795.6K
13:09 50.58 50.58 50.58 50.58 2,515.0K
13:10 50.58 50.58 50.58 50.58 2,430.2K
13:11 50.58 50.58 50.55 50.55 1,373.0K
13:12 50.55 50.55 50.54 50.54 3,038.8K
13:13 50.54 50.55 50.54 50.54 791.0K
13:14 50.54 50.54 50.54 50.54 956.3K
13:15 50.54 50.54 50.54 50.54 3,088.7K
13:16 50.54 50.54 50.53 50.53 3,286.3K
13:17 50.54 50.54 50.53 50.53 3,510.2K
13:18 50.53 50.53 50.52 50.53 1,683.4K
13:19 50.52 50.52 50.51 50.51 3,567.5K
13:20 50.51 50.52 50.51 50.52 2,996.1K
13:21 50.51 50.53 50.51 50.51 2,117.2K
13:22 50.52 50.54 50.52 50.54 4,021.6K
13:23 50.54 50.54 50.53 50.53 853.4K
13:24 50.53 50.53 50.53 50.53 1,702.2K
13:25 50.53 50.53 50.52 50.53 797.3K
13:26 50.52 50.52 50.52 50.52 3,632.5K
13:27 50.53 50.53 50.52 50.52 1,849.0K
13:28 50.52 50.53 50.52 50.53 449.3K
13:29 50.53 50.53 50.51 50.52 2,633.4K
13:30 50.52 50.53 50.52 50.53 719.8K
13:31 50.53 50.54 50.53 50.54 2,410.5K
13:32 50.53 50.53 50.52 50.52 1,395.8K
13:33 50.52 50.52 50.51 50.51 2,064.5K
13:34 50.51 50.51 50.51 50.51 1,291.6K
13:35 50.52 50.53 50.52 50.52 1,275.5K
13:36 50.51 50.51 50.51 50.51 2,246.6K
13:37 50.50 50.50 50.49 50.49 1,573.8K
13:38 50.49 50.50 50.49 50.50 3,440.9K
13:39 50.50 50.50 50.49 50.49 1,882.9K
13:40 50.49 50.49 50.46 50.46 2,003.9K
13:41 50.46 50.48 50.46 50.48 4,623.8K
13:42 50.48 50.48 50.47 50.47 635.7K
13:43 50.47 50.48 50.47 50.48 3,384.9K
13:44 50.48 50.49 50.48 50.48 533.1K
13:45 50.48 50.48 50.48 50.48 1,290.9K
13:46 50.49 50.49 50.48 50.49 1,838.9K
13:47 50.49 50.49 50.48 50.49 1,554.9K
13:48 50.49 50.50 50.49 50.49 2,496.3K
13:49 50.49 50.49 50.48 50.48 8,647.4K
13:50 50.48 50.48 50.48 50.48 2,009.7K
13:51 50.48 50.49 50.48 50.49 1,102.1K
13:52 50.49 50.49 50.48 50.48 1,174.7K
13:53 50.49 50.49 50.49 50.49 2,573.5K
13:54 50.49 50.50 50.49 50.50 2,642.9K
13:55 50.51 50.53 50.51 50.53 3,180.1K
13:56 50.52 50.53 50.52 50.53 1,833.3K
13:57 50.53 50.53 50.52 50.53 2,133.2K
13:58 50.52 50.52 50.51 50.51 440.1K
13:59 50.53 50.54 50.52 50.54 539.6K
14:00 50.53 50.54 50.53 50.53 1,541.6K
14:01 50.53 50.53 50.53 50.53 1,361.7K
14:02 50.53 50.53 50.52 50.52 1,546.1K
14:03 50.52 50.53 50.52 50.53 819.1K
14:04 50.53 50.54 50.53 50.53 850.1K
14:05 50.53 50.53 50.51 50.51 1,794.6K
14:06 50.52 50.52 50.51 50.52 3,057.6K
14:07 50.52 50.53 50.52 50.52 2,335.4K
14:08 50.53 50.53 50.52 50.52 423.9K
14:09 50.52 50.53 50.52 50.53 1,910.1K
14:10 50.52 50.53 50.52 50.53 631.7K
14:11 50.53 50.53 50.53 50.53 295.1K
14:12 50.53 50.53 50.53 50.53 1,688.6K
14:13 50.53 50.53 50.53 50.53 636.7K
14:14 50.52 50.53 50.52 50.53 2,243.1K
14:15 50.52 50.53 50.52 50.53 696.5K
14:16 50.52 50.52 50.51 50.51 2,114.3K
14:17 50.51 50.52 50.51 50.52 16,261.8K
14:18 50.52 50.52 50.51 50.51 2,139.9K
14:19 50.51 50.51 50.50 50.50 948.8K
14:20 50.50 50.52 50.50 50.51 1,591.9K
14:21 50.51 50.51 50.51 50.51 2,157.5K
14:22 50.51 50.52 50.51 50.52 1,709.3K
14:23 50.52 50.52 50.52 50.52 813.4K
14:24 50.53 50.53 50.52 50.52 3,495.7K
14:25 50.53 50.54 50.53 50.54 3,196.7K
14:26 50.54 50.54 50.53 50.53 1,012.2K
14:27 50.54 50.55 50.53 50.55 1,195.9K
14:28 50.54 50.55 50.54 50.54 891.2K
14:29 50.55 50.55 50.54 50.54 2,707.6K
14:30 50.54 50.54 50.53 50.53 2,324.8K
14:31 50.54 50.54 50.54 50.54 650.5K
14:32 50.54 50.54 50.54 50.54 3,429.0K
14:33 50.53 50.53 50.53 50.53 842.2K
14:34 50.53 50.53 50.53 50.53 982.0K
14:35 50.53 50.53 50.53 50.53 1,386.2K
14:36 50.52 50.52 50.52 50.52 1,076.4K
14:37 50.52 50.52 50.51 50.51 2,520.7K
14:38 50.51 50.52 50.51 50.52 1,210.2K
14:39 50.52 50.52 50.51 50.52 716.7K
14:40 50.52 50.52 50.51 50.51 5,455.4K
14:41 50.51 50.52 50.50 50.52 2,161.4K
14:42 50.52 50.53 50.52 50.53 1,762.8K
14:43 50.53 50.54 50.53 50.54 887.1K
14:44 50.53 50.53 50.53 50.53 1,059.9K
14:45 50.52 50.53 50.52 50.53 1,075.7K
14:46 50.54 50.54 50.52 50.52 4,214.9K
14:47 50.54 50.54 50.54 50.54 3,056.6K
14:48 50.53 50.53 50.53 50.53 1,086.8K
14:49 50.54 50.54 50.53 50.54 3,005.1K
14:50 50.54 50.55 50.54 50.55 4,875.5K
14:51 50.55 50.55 50.55 50.55 1,528.2K
14:52 50.55 50.55 50.55 50.55 9,748.3K
14:53 50.55 50.56 50.55 50.56 3,792.7K
14:54 50.57 50.57 50.56 50.57 4,729.4K
14:55 50.57 50.57 50.55 50.55 2,117.2K
14:56 50.55 50.56 50.55 50.56 8,070.6K
14:57 50.56 50.57 50.56 50.57 18,606.7K
14:58 50.57 50.57 50.57 50.57 1,076.0K
14:59 50.58 50.59 50.58 50.59 2,811.0K
15:00 50.60 50.61 50.60 50.60 2,123.2K
15:01 50.58 50.59 50.58 50.58 2,084.7K
15:02 50.59 50.59 50.59 50.59 1,391.9K
15:03 50.59 50.59 50.56 50.56 11,604.2K
15:04 50.54 50.56 50.54 50.56 8,640.0K
15:05 50.56 50.56 50.54 50.54 14,083.9K
15:06 50.54 50.54 50.53 50.54 1,225.4K
15:07 50.54 50.55 50.54 50.55 922.6K
15:08 50.54 50.55 50.54 50.54 897.7K
15:09 50.54 50.55 50.54 50.55 1,398.7K
15:10 50.55 50.55 50.54 50.54 7,253.3K
15:11 50.54 50.54 50.53 50.53 1,539.3K
15:12 50.53 50.53 50.53 50.53 965.1K
15:13 50.54 50.54 50.54 50.54 1,793.2K
15:14 50.54 50.56 50.54 50.56 1,549.6K
15:15 50.55 50.55 50.54 50.54 1,084.3K
15:16 50.55 50.56 50.55 50.56 2,044.8K
15:17 50.57 50.58 50.57 50.58 1,796.0K
15:18 50.58 50.58 50.56 50.56 2,954.6K
15:19 50.56 50.56 50.51 50.51 34,200.4K
15:20 50.51 50.51 50.48 50.49 4,837.3K
15:21 50.49 50.49 50.48 50.48 3,980.6K
15:22 50.47 50.48 50.47 50.48 4,140.1K
15:23 50.48 50.48 50.47 50.47 1,812.1K
15:24 50.47 50.48 50.47 50.47 2,354.4K
15:25 50.47 50.48 50.47 50.48 2,512.6K
15:26 50.47 50.47 50.47 50.47 2,456.5K
15:27 50.46 50.48 50.46 50.48 3,036.6K
15:28 50.48 50.48 50.47 50.47 3,641.8K
15:29 50.46 50.48 50.46 50.47 1,664.7K
15:30 50.48 50.48 50.48 50.48 1,212.9K
15:31 50.49 50.49 50.48 50.49 8,109.5K
15:32 50.50 50.50 50.49 50.50 1,036.6K
15:33 50.49 50.49 50.48 50.49 2,293.5K
15:34 50.48 50.49 50.47 50.47 2,811.5K
15:35 50.46 50.48 50.46 50.48 2,391.9K
15:36 50.49 50.49 50.48 50.49 704.3K
15:37 50.49 50.49 50.49 50.49 573.5K
15:38 50.49 50.49 50.49 50.49 2,192.5K
15:39 50.49 50.49 50.48 50.48 907.6K
15:40 50.48 50.49 50.48 50.49 2,588.2K
15:41 50.49 50.49 50.49 50.49 685.3K
15:42 50.49 50.51 50.49 50.51 3,702.0K
15:43 50.50 50.51 50.50 50.51 2,789.3K
15:44 50.51 50.51 50.50 50.50 3,328.7K
15:45 50.49 50.50 50.49 50.49 1,619.4K
15:46 50.49 50.49 50.49 50.49 1,097.0K
15:47 50.48 50.49 50.48 50.49 1,928.1K
15:48 50.49 50.50 50.49 50.50 1,035.2K
15:49 50.50 50.51 50.50 50.51 582.4K
15:50 50.50 50.50 50.50 50.50 2,794.0K
15:51 50.50 50.52 50.50 50.52 1,224.2K
15:52 50.52 50.52 50.51 50.51 1,363.5K
15:53 50.51 50.52 50.51 50.52 1,268.5K
15:54 50.53 50.53 50.52 50.52 2,563.9K
15:55 50.52 50.53 50.52 50.53 1,135.8K
15:56 50.52 50.53 50.52 50.52 2,232.4K
15:57 50.52 50.52 50.52 50.52 8,887.4K
15:58 50.52 50.53 50.52 50.53 366.0K
15:59 50.53 50.53 50.53 50.53 2,846.3K
16:00 50.53 50.53 50.53 50.53 383.4K
16:01 50.54 50.54 50.53 50.53 500.5K
16:02 50.53 50.53 50.53 50.53 1,649.5K
16:03 50.52 50.53 50.52 50.53 1,157.2K
16:04 50.52 50.52 50.51 50.52 284.6K
16:05 50.51 50.53 50.51 50.52 1,881.6K
16:06 50.50 50.51 50.50 50.51 2,934.0K
16:07 50.52 50.53 50.52 50.53 1,592.2K
16:08 50.53 50.53 50.52 50.52 1,710.5K
16:09 50.53 50.53 50.51 50.51 3,205.8K
16:10 50.51 50.51 50.51 50.51 1,396.9K
16:11 50.52 50.53 50.52 50.53 1,769.1K
16:12 50.53 50.54 50.53 50.54 2,370.7K
16:13 50.54 50.54 50.54 50.54 2,040.1K
16:14 50.54 50.55 50.54 50.55 3,058.9K
16:15 50.55 50.55 50.55 50.55 1,182.2K
16:16 50.55 50.55 50.54 50.54 2,290.8K
16:17 50.54 50.54 50.53 50.53 1,143.9K
16:18 50.53 50.53 50.53 50.53 1,601.1K
16:19 50.54 50.54 50.54 50.54 1,671.8K
16:20 50.55 50.55 50.54 50.54 3,682.3K
16:21 50.54 50.54 50.52 50.52 4,333.9K
16:22 50.53 50.53 50.52 50.52 1,235.0K
16:23 50.52 50.53 50.52 50.53 259.3K
16:24 50.53 50.53 50.52 50.52 449.3K
16:25 50.51 50.52 50.51 50.51 2,797.2K
16:26 50.52 50.52 50.51 50.52 4,646.2K
16:27 50.53 50.53 50.52 50.52 4,337.1K
16:28 50.51 50.51 50.49 50.49 1,763.5K
16:29 50.49 50.49 50.48 50.48 2,688.3K
16:30 50.48 50.48 50.48 50.48 1,094.4K
16:31 50.48 50.49 50.48 50.49 622.4K
16:32 50.48 50.48 50.48 50.48 2,276.6K
16:33 50.49 50.50 50.49 50.50 249.7K
16:34 50.50 50.50 50.50 50.50 2,517.0K
16:35 50.49 50.50 50.49 50.50 4,439.3K
16:36 50.50 50.53 50.50 50.53 10,461.2K
16:37 50.53 50.54 50.53 50.54 6,672.1K
16:38 50.55 50.56 50.55 50.56 9,698.6K
16:39 50.55 50.55 50.54 50.54 6,179.7K
16:40 50.54 50.56 50.54 50.56 3,165.1K
16:41 50.56 50.56 50.55 50.55 1,916.5K
16:42 50.56 50.56 50.55 50.55 1,530.6K
16:43 50.55 50.55 50.54 50.54 1,232.1K
16:44 50.54 50.54 50.54 50.54 1,440.1K
16:45 50.54 50.56 50.53 50.56 1,863.7K
16:46 50.56 50.57 50.56 50.57 561.1K
16:47 50.57 50.57 50.56 50.56 440.9K
16:48 50.56 50.57 50.56 50.57 1,081.2K
16:49 50.57 50.57 50.55 50.55 1,307.0K
16:50 50.56 50.56 50.55 50.55 1,515.0K
16:51 50.56 50.57 50.55 50.55 2,736.3K
16:52 50.55 50.55 50.53 50.54 2,305.1K
16:53 50.54 50.54 50.53 50.53 1,033.0K
16:54 50.52 50.52 50.51 50.52 5,976.4K
16:55 50.51 50.52 50.51 50.52 2,637.5K
16:56 50.52 50.52 50.52 50.52 314.6K
16:57 50.52 50.52 50.52 50.52 1,088.8K
16:58 50.52 50.52 50.52 50.52 595.3K
16:59 50.53 50.53 50.52 50.52 865.0K
17:00 50.53 50.53 50.53 50.53 1,314.3K
17:01 50.54 50.54 50.54 50.54 269.5K
17:02 50.54 50.54 50.53 50.54 342.3K
17:03 50.53 50.53 50.53 50.53 321.4K
17:04 50.53 50.53 50.53 50.53 470.6K
17:05 50.53 50.55 50.53 50.55 1,475.3K
17:06 50.55 50.55 50.54 50.55 696.2K
17:07 50.55 50.56 50.55 50.55 767.3K
17:08 50.55 50.55 50.54 50.54 1,351.9K
17:09 50.55 50.57 50.55 50.57 530.6K
17:10 50.57 50.57 50.57 50.57 2,604.2K
17:11 50.57 50.58 50.57 50.58 3,754.3K
17:12 50.59 50.59 50.59 50.59 1,828.8K
17:13 50.59 50.59 50.58 50.59 1,555.2K
17:14 50.59 50.59 50.58 50.58 891.7K
17:15 50.57 50.58 50.57 50.58 534.5K
17:16 50.58 50.58 50.58 50.58 944.3K
17:17 50.58 50.58 50.57 50.57 2,123.3K
17:18 50.58 50.58 50.57 50.58 2,229.9K
17:19 50.57 50.58 50.56 50.58 2,967.0K
17:20 50.59 50.59 50.59 50.59 4,774.6K
17:21 50.59 50.60 50.59 50.60 5,082.1K
17:22 50.59 50.60 50.59 50.59 341.4K
17:23 50.59 50.60 50.59 50.59 1,877.4K
17:24 50.59 50.60 50.59 50.60 403.3K
17:25 50.60 50.60 50.60 50.60 3,317.1K
17:26 50.60 50.60 50.60 50.60 2,013.8K
17:27 50.61 50.61 50.60 50.60 3,670.8K
17:28 50.60 50.61 50.60 50.61 1,000.1K
17:29 50.61 50.61 50.58 50.58 3,565.3K
17:30 50.60 50.62 50.60 50.62 1,709.4K
17:31 50.62 50.62 50.61 50.61 3,163.8K
17:32 50.61 50.61 50.60 50.60 1,895.4K
17:33 50.60 50.60 50.59 50.60 4,077.7K
17:34 50.60 50.62 50.60 50.62 1,085.5K
17:35 50.62 50.62 50.60 50.61 3,373.9K
17:36 50.62 50.62 50.61 50.61 777.9K
17:37 50.60 50.62 50.60 50.62 2,721.1K
17:38 50.62 50.62 50.61 50.61 1,828.7K
17:39 50.61 50.62 50.61 50.61 1,748.1K
17:40 50.61 50.61 50.57 50.58 2,448.3K
17:41 50.58 50.58 50.57 50.57 1,431.0K
17:42 50.57 50.57 50.56 50.56 1,075.8K
17:43 50.57 50.58 50.57 50.57 1,488.3K
17:44 50.58 50.58 50.57 50.57 865.8K
17:45 50.55 50.57 50.55 50.57 913.3K
17:46 50.58 50.58 50.57 50.57 2,518.1K
17:47 50.57 50.57 50.56 50.56 4,983.3K
17:48 50.57 50.58 50.57 50.58 1,243.1K
17:49 50.58 50.58 50.57 50.57 687.7K
17:50 50.57 50.58 50.57 50.58 358.4K
17:51 50.58 50.58 50.57 50.57 956.0K
17:52 50.57 50.57 50.55 50.55 2,796.9K
17:53 50.55 50.55 50.54 50.55 662.5K
17:54 50.54 50.55 50.54 50.55 2,143.6K
17:55 50.55 50.56 50.54 50.56 4,117.1K
17:56 50.55 50.56 50.55 50.56 1,027.1K
17:57 50.56 50.56 50.55 50.56 854.4K
17:58 50.57 50.57 50.57 50.57 1,944.2K
17:59 50.57 50.57 50.56 50.56 927.7K
18:00 50.56 50.56 50.53 50.54 3,236.5K
18:01 50.54 50.55 50.54 50.55 1,531.0K
18:02 50.55 50.56 50.54 50.55 1,645.6K
18:03 50.55 50.55 50.54 50.54 762.5K
18:04 50.54 50.56 50.54 50.56 687.1K
18:05 50.56 50.56 50.55 50.56 707.7K
18:06 50.55 50.55 50.55 50.55 269.4K
18:07 50.55 50.55 50.55 50.55 589.7K
18:08 50.55 50.56 50.55 50.56 612.2K
18:09 50.55 50.55 50.55 50.55 402.2K
18:10 50.55 50.56 50.55 50.56 577.7K
18:11 50.55 50.55 50.53 50.54 4,637.6K
18:12 50.54 50.54 50.53 50.54 619.4K
18:13 50.53 50.54 50.53 50.54 1,705.1K
18:14 50.53 50.54 50.53 50.53 925.2K
18:15 50.53 50.54 50.53 50.54 799.9K
18:16 50.54 50.54 50.53 50.53 291.4K
18:17 50.53 50.53 50.53 50.53 95.9K
18:18 50.53 50.53 50.53 50.53 340.2K
18:19 50.50 50.50 50.47 50.47 5,512.4K
18:20 50.44 50.44 50.42 50.42 8,346.7K
18:21 50.41 50.41 50.35 50.35 13,332.4K
18:22 50.35 50.40 50.35 50.40 2,444.2K
18:23 50.39 50.40 50.39 50.40 571.6K
18:24 50.39 50.39 50.38 50.38 1,555.8K
18:25 50.37 50.38 50.37 50.37 6,190.2K
18:26 50.38 50.39 50.38 50.38 2,624.8K
18:27 50.37 50.38 50.37 50.37 3,205.7K
18:28 50.38 50.38 50.37 50.37 839.7K
18:29 50.37 50.37 50.37 50.37 1,738.6K
18:30 50.37 50.37 50.36 50.36 2,610.3K
18:31 50.38 50.38 50.37 50.38 768.7K
18:32 50.38 50.38 50.37 50.37 1,543.2K
18:33 50.37 50.37 50.36 50.37 1,010.4K
18:34 50.37 50.37 50.36 50.36 4,419.7K
18:35 50.36 50.36 50.36 50.36 2,427.8K
18:36 50.36 50.36 50.35 50.35 1,078.8K
18:37 50.35 50.36 50.35 50.35 597.0K
18:38 50.35 50.37 50.35 50.37 2,111.2K
18:39 50.36 50.37 50.36 50.37 4,289.1K
18:40 50.36 50.36 50.36 50.36 118.3K
18:51 50.37 50.37 50.37 50.37 2,703.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available