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 50.49 50.56 50.49 50.55 770.2K
09:51 50.56 50.69 50.56 50.69 672.2K
09:52 50.69 50.70 50.69 50.70 1,130.2K
09:53 50.70 50.73 50.70 50.73 3,579.5K
09:54 50.73 50.74 50.72 50.73 1,172.2K
09:55 50.73 50.73 50.72 50.73 1,033.5K
09:56 50.72 50.72 50.71 50.71 3,520.7K
09:57 50.71 50.72 50.70 50.70 1,196.1K
09:58 50.71 50.71 50.71 50.71 1,894.2K
09:59 50.71 50.72 50.71 50.72 1,908.3K
10:00 50.72 50.75 50.72 50.75 5,279.9K
10:01 50.76 50.77 50.76 50.76 4,647.1K
10:02 50.77 50.81 50.77 50.81 8,363.6K
10:03 50.81 50.81 50.79 50.79 6,609.2K
10:04 50.82 50.82 50.80 50.80 7,219.1K
10:05 50.81 50.81 50.77 50.77 4,482.0K
10:06 50.75 50.80 50.75 50.80 4,897.4K
10:07 50.80 50.80 50.78 50.78 1,653.4K
10:08 50.79 50.79 50.76 50.76 4,000.6K
10:09 50.77 50.77 50.77 50.77 1,365.0K
10:10 50.77 50.78 50.77 50.78 2,175.9K
10:11 50.77 50.77 50.77 50.77 2,317.9K
10:12 50.77 50.77 50.76 50.77 2,242.4K
10:13 50.77 50.77 50.76 50.76 7,189.9K
10:14 50.75 50.76 50.75 50.76 1,443.5K
10:15 50.74 50.74 50.73 50.73 2,078.2K
10:16 50.74 50.74 50.74 50.74 1,047.2K
10:17 50.75 50.75 50.74 50.75 1,120.2K
10:18 50.74 50.75 50.74 50.74 4,567.7K
10:19 50.74 50.74 50.73 50.73 7,300.6K
10:20 50.73 50.73 50.71 50.71 2,249.5K
10:21 50.71 50.71 50.69 50.69 2,352.6K
10:22 50.69 50.70 50.69 50.69 1,821.6K
10:23 50.69 50.70 50.69 50.69 2,829.4K
10:24 50.68 50.70 50.67 50.67 3,330.4K
10:25 50.68 50.68 50.66 50.67 4,411.9K
10:26 50.67 50.68 50.66 50.68 3,409.3K
10:27 50.69 50.69 50.65 50.65 2,032.7K
10:28 50.66 50.66 50.64 50.64 6,083.5K
10:29 50.63 50.63 50.62 50.62 5,181.8K
10:30 50.63 50.66 50.63 50.66 2,592.1K
10:31 50.66 50.66 50.65 50.66 2,957.3K
10:32 50.66 50.66 50.65 50.65 6,038.6K
10:33 50.65 50.65 50.64 50.64 5,274.4K
10:34 50.66 50.66 50.64 50.64 1,466.4K
10:35 50.65 50.65 50.62 50.62 3,309.9K
10:36 50.63 50.64 50.61 50.61 3,040.3K
10:37 50.62 50.62 50.59 50.59 2,520.4K
10:38 50.59 50.59 50.56 50.56 6,158.8K
10:39 50.55 50.57 50.55 50.56 9,382.0K
10:40 50.58 50.59 50.58 50.58 1,623.0K
10:41 50.60 50.60 50.59 50.60 1,386.2K
10:42 50.60 50.61 50.60 50.60 3,938.4K
10:43 50.61 50.61 50.60 50.61 4,145.9K
10:44 50.60 50.61 50.60 50.61 1,581.1K
10:45 50.60 50.63 50.60 50.63 3,433.3K
10:46 50.63 50.64 50.63 50.64 1,499.5K
10:47 50.63 50.63 50.62 50.63 5,599.1K
10:48 50.63 50.64 50.63 50.64 1,281.2K
10:49 50.64 50.65 50.64 50.65 6,122.0K
10:50 50.65 50.66 50.62 50.62 2,900.4K
10:51 50.63 50.64 50.63 50.64 1,770.6K
10:52 50.66 50.67 50.65 50.67 2,326.8K
10:53 50.68 50.68 50.64 50.64 3,056.0K
10:54 50.64 50.67 50.64 50.67 3,528.1K
10:55 50.67 50.68 50.67 50.67 2,550.4K
10:56 50.67 50.67 50.66 50.67 1,120.7K
10:57 50.67 50.67 50.65 50.65 2,722.2K
10:58 50.65 50.66 50.64 50.64 1,874.8K
10:59 50.64 50.67 50.64 50.67 7,293.0K
11:00 50.67 50.69 50.67 50.69 1,949.7K
11:01 50.70 50.74 50.70 50.74 6,584.0K
11:02 50.74 50.76 50.74 50.76 7,570.3K
11:03 50.77 50.77 50.77 50.77 3,586.2K
11:04 50.77 50.78 50.77 50.78 5,496.8K
11:05 50.77 50.78 50.77 50.78 8,258.8K
11:06 50.79 50.79 50.77 50.79 3,909.9K
11:07 50.79 50.79 50.79 50.79 4,347.5K
11:08 50.79 50.79 50.77 50.78 3,804.8K
11:09 50.77 50.77 50.76 50.76 3,774.6K
11:10 50.77 50.77 50.77 50.77 4,007.1K
11:11 50.77 50.77 50.76 50.76 2,529.4K
11:12 50.77 50.77 50.76 50.77 4,448.7K
11:13 50.76 50.76 50.76 50.76 868.3K
11:14 50.74 50.76 50.74 50.76 1,610.5K
11:15 50.75 50.75 50.75 50.75 9,140.8K
11:16 50.74 50.75 50.74 50.75 2,371.5K
11:17 50.75 50.76 50.75 50.75 9,615.0K
11:18 50.76 50.77 50.76 50.77 2,138.3K
11:19 50.77 50.77 50.77 50.77 2,579.3K
11:20 50.78 50.79 50.78 50.79 9,784.8K
11:21 50.78 50.78 50.78 50.78 2,112.7K
11:22 50.78 50.78 50.76 50.76 11,543.1K
11:23 50.76 50.78 50.76 50.77 1,831.0K
11:24 50.78 50.78 50.77 50.78 2,324.6K
11:25 50.78 50.78 50.77 50.78 1,859.5K
11:26 50.78 50.78 50.77 50.77 4,001.5K
11:27 50.77 50.77 50.75 50.75 1,431.9K
11:28 50.74 50.74 50.72 50.73 24,313.8K
11:29 50.75 50.75 50.74 50.74 4,085.0K
11:30 50.73 50.73 50.72 50.72 3,577.9K
11:31 50.72 50.72 50.69 50.69 13,450.8K
11:32 50.69 50.69 50.68 50.68 5,159.1K
11:33 50.68 50.69 50.68 50.69 2,576.4K
11:34 50.68 50.72 50.68 50.72 1,296.8K
11:35 50.71 50.71 50.68 50.68 15,859.8K
11:36 50.69 50.70 50.68 50.68 3,874.0K
11:37 50.65 50.65 50.64 50.64 2,954.9K
11:38 50.66 50.66 50.64 50.64 6,577.7K
11:39 50.64 50.65 50.64 50.64 3,442.4K
11:40 50.65 50.65 50.64 50.65 1,514.2K
11:41 50.66 50.68 50.66 50.67 1,498.9K
11:42 50.69 50.69 50.68 50.68 1,378.2K
11:43 50.69 50.70 50.69 50.69 5,132.7K
11:44 50.69 50.71 50.69 50.70 2,167.7K
11:45 50.71 50.71 50.70 50.71 3,184.4K
11:46 50.71 50.72 50.71 50.72 1,003.7K
11:47 50.72 50.72 50.72 50.72 1,448.1K
11:48 50.72 50.72 50.71 50.71 1,805.6K
11:49 50.72 50.72 50.71 50.71 2,545.8K
11:50 50.71 50.71 50.71 50.71 1,059.2K
11:51 50.73 50.74 50.73 50.73 4,766.8K
11:52 50.74 50.74 50.73 50.74 4,123.6K
11:53 50.74 50.75 50.74 50.74 2,321.6K
11:54 50.75 50.75 50.74 50.75 1,791.2K
11:55 50.74 50.75 50.74 50.75 2,431.0K
11:56 50.76 50.76 50.75 50.75 1,187.5K
11:57 50.74 50.75 50.74 50.74 1,233.4K
11:58 50.73 50.73 50.71 50.71 2,951.4K
11:59 50.70 50.70 50.68 50.68 1,922.0K
12:00 50.68 50.68 50.67 50.68 1,823.5K
12:01 50.69 50.70 50.69 50.70 3,663.5K
12:02 50.70 50.70 50.70 50.70 4,055.9K
12:03 50.72 50.72 50.72 50.72 1,897.0K
12:04 50.72 50.72 50.71 50.71 1,577.2K
12:05 50.71 50.71 50.71 50.71 1,256.5K
12:06 50.71 50.71 50.71 50.71 860.9K
12:07 50.72 50.72 50.72 50.72 1,087.7K
12:08 50.72 50.72 50.71 50.72 2,006.7K
12:09 50.72 50.72 50.72 50.72 1,948.9K
12:10 50.72 50.73 50.72 50.73 3,334.6K
12:11 50.73 50.73 50.72 50.72 1,713.7K
12:12 50.72 50.72 50.72 50.72 1,367.2K
12:13 50.74 50.74 50.73 50.73 2,375.9K
12:14 50.73 50.74 50.73 50.74 1,050.4K
12:15 50.74 50.75 50.74 50.74 1,546.0K
12:16 50.75 50.75 50.74 50.75 1,110.6K
12:17 50.74 50.75 50.74 50.75 1,517.3K
12:18 50.75 50.75 50.75 50.75 735.4K
12:19 50.75 50.75 50.75 50.75 6,613.5K
12:20 50.76 50.76 50.75 50.75 6,809.5K
12:21 50.75 50.76 50.75 50.76 1,396.7K
12:22 50.76 50.77 50.76 50.77 2,353.3K
12:23 50.77 50.77 50.77 50.77 1,733.7K
12:24 50.78 50.78 50.78 50.78 2,145.5K
12:25 50.78 50.78 50.78 50.78 3,153.8K
12:26 50.78 50.79 50.78 50.78 976.0K
12:27 50.78 50.78 50.78 50.78 2,501.4K
12:28 50.78 50.79 50.78 50.78 2,142.0K
12:29 50.78 50.79 50.78 50.78 2,468.8K
12:30 50.78 50.78 50.77 50.77 2,224.7K
12:31 50.76 50.77 50.76 50.76 3,905.6K
12:32 50.75 50.75 50.75 50.75 6,251.4K
12:33 50.76 50.77 50.76 50.77 1,467.9K
12:34 50.76 50.77 50.76 50.77 4,045.7K
12:35 50.76 50.76 50.75 50.75 3,641.3K
12:36 50.74 50.74 50.74 50.74 1,215.4K
12:37 50.74 50.75 50.74 50.74 1,343.0K
12:38 50.75 50.76 50.75 50.75 896.7K
12:39 50.76 50.77 50.76 50.77 1,723.1K
12:40 50.77 50.77 50.77 50.77 3,724.7K
12:41 50.77 50.77 50.77 50.77 1,427.7K
12:42 50.78 50.78 50.76 50.76 4,559.7K
12:43 50.77 50.79 50.76 50.79 12,579.4K
12:44 50.79 50.79 50.79 50.79 7,787.4K
12:45 50.77 50.78 50.77 50.78 7,166.2K
12:46 50.77 50.77 50.76 50.77 4,350.0K
12:47 50.77 50.77 50.76 50.77 1,199.6K
12:48 50.77 50.78 50.77 50.78 1,704.5K
12:49 50.78 50.78 50.78 50.78 1,565.2K
12:50 50.78 50.78 50.77 50.77 1,184.1K
12:51 50.77 50.77 50.77 50.77 796.1K
12:52 50.78 50.78 50.77 50.78 1,431.3K
12:53 50.78 50.78 50.78 50.78 1,672.3K
12:54 50.78 50.78 50.76 50.76 3,205.8K
12:55 50.76 50.78 50.76 50.78 5,642.6K
12:56 50.79 50.79 50.78 50.78 2,412.1K
12:57 50.77 50.77 50.76 50.76 1,318.1K
12:58 50.76 50.77 50.76 50.76 5,243.0K
12:59 50.77 50.77 50.75 50.76 3,764.1K
13:00 50.76 50.82 50.76 50.81 8,516.7K
13:01 50.82 50.82 50.80 50.80 8,585.5K
13:02 50.82 50.83 50.82 50.83 5,391.5K
13:03 50.85 50.85 50.84 50.84 5,319.3K
13:04 50.84 50.86 50.84 50.86 2,774.5K
13:05 50.86 50.87 50.86 50.86 2,890.9K
13:06 50.86 50.88 50.86 50.88 3,505.4K
13:07 50.88 50.88 50.87 50.87 2,106.4K
13:08 50.88 50.89 50.87 50.87 5,464.7K
13:09 50.87 50.87 50.87 50.87 2,234.7K
13:10 50.88 50.88 50.87 50.87 2,972.1K
13:11 50.87 50.88 50.87 50.88 9,382.0K
13:12 50.88 50.88 50.88 50.88 4,356.7K
13:13 50.88 50.89 50.88 50.89 7,010.2K
13:14 50.90 50.91 50.90 50.90 6,831.8K
13:15 50.90 50.92 50.90 50.91 10,167.9K
13:16 50.90 50.92 50.90 50.91 5,145.1K
13:17 50.90 50.90 50.90 50.90 4,001.3K
13:18 50.91 50.92 50.91 50.91 2,146.7K
13:19 50.92 50.92 50.92 50.92 2,543.9K
13:20 50.93 50.93 50.92 50.93 2,118.5K
13:21 50.92 50.93 50.92 50.93 2,924.1K
13:22 50.94 50.94 50.93 50.93 9,339.7K
13:23 50.94 50.94 50.93 50.93 6,165.7K
13:24 50.94 50.94 50.93 50.94 2,616.8K
13:25 50.93 50.94 50.93 50.94 1,773.7K
13:26 50.93 50.93 50.93 50.93 3,923.3K
13:27 50.91 50.92 50.91 50.92 14,341.6K
13:28 50.92 50.92 50.91 50.91 4,748.4K
13:29 50.91 50.91 50.90 50.90 2,483.2K
13:30 50.91 50.92 50.91 50.92 5,835.0K
13:31 50.93 50.93 50.92 50.92 3,095.2K
13:32 50.92 50.93 50.92 50.92 2,694.8K
13:33 50.91 50.93 50.91 50.92 3,265.4K
13:34 50.92 50.92 50.91 50.91 6,037.0K
13:35 50.90 50.91 50.90 50.91 1,769.6K
13:36 50.91 50.92 50.91 50.91 3,130.9K
13:37 50.90 50.91 50.90 50.90 2,695.2K
13:38 50.91 50.92 50.91 50.92 1,420.2K
13:39 50.90 50.92 50.90 50.92 4,402.0K
13:40 50.92 50.93 50.92 50.93 2,555.6K
13:41 50.94 50.95 50.94 50.94 9,782.3K
13:42 50.94 50.95 50.94 50.95 10,097.8K
13:43 50.96 50.96 50.95 50.96 5,837.8K
13:44 50.96 50.97 50.96 50.97 5,798.1K
13:45 50.96 50.97 50.95 50.97 6,630.0K
13:46 50.95 50.96 50.95 50.95 4,544.3K
13:47 50.96 50.97 50.96 50.97 4,177.7K
13:48 50.96 50.98 50.96 50.98 6,740.3K
13:49 50.97 50.98 50.97 50.98 4,633.1K
13:50 50.99 50.99 50.99 50.99 6,017.7K
13:51 50.98 51.00 50.98 50.99 6,335.3K
13:52 50.98 50.99 50.98 50.99 6,935.6K
13:53 50.99 50.99 50.98 50.98 7,327.5K
13:54 50.99 51.01 50.98 51.01 7,445.3K
13:55 51.00 51.01 51.00 51.00 11,498.1K
13:56 51.01 51.01 50.99 50.99 3,785.9K
13:57 50.98 50.99 50.98 50.99 3,552.1K
13:58 51.00 51.00 50.97 50.98 7,553.4K
13:59 50.96 50.98 50.96 50.98 4,581.0K
14:00 50.99 51.00 50.99 50.99 2,260.8K
14:01 50.98 50.99 50.98 50.99 1,276.3K
14:02 50.99 50.99 50.98 50.99 2,373.8K
14:03 51.00 51.01 51.00 51.00 5,638.9K
14:04 51.00 51.00 50.99 50.99 1,721.0K
14:05 51.00 51.02 50.99 50.99 2,938.7K
14:06 50.99 51.02 50.99 51.02 7,852.0K
14:07 51.02 51.03 51.02 51.03 8,313.7K
14:08 51.03 51.04 51.03 51.04 13,615.7K
14:09 51.04 51.04 51.03 51.03 2,620.5K
14:10 51.03 51.04 51.03 51.03 1,756.9K
14:11 51.03 51.03 51.02 51.02 5,128.5K
14:12 51.03 51.03 51.02 51.03 5,551.4K
14:13 51.02 51.02 51.01 51.02 3,116.9K
14:14 51.02 51.03 51.00 51.03 7,763.8K
14:15 51.01 51.01 51.00 51.00 6,729.1K
14:16 51.01 51.07 51.01 51.07 24,012.0K
14:17 51.06 51.08 51.06 51.08 6,739.7K
14:18 51.07 51.08 51.06 51.07 5,094.8K
14:19 51.06 51.06 51.06 51.06 10,846.5K
14:20 51.06 51.06 51.02 51.03 6,923.6K
14:21 51.02 51.02 51.00 51.01 6,468.6K
14:22 51.00 51.01 51.00 51.01 1,539.6K
14:23 51.01 51.02 51.01 51.02 3,790.3K
14:24 51.02 51.04 51.02 51.04 4,704.4K
14:25 51.04 51.05 51.04 51.05 3,668.1K
14:26 51.03 51.05 51.03 51.05 8,242.1K
14:27 51.04 51.04 51.04 51.04 4,626.7K
14:28 51.04 51.05 51.04 51.05 5,768.5K
14:29 51.05 51.06 51.05 51.06 4,780.5K
14:30 51.07 51.07 51.05 51.05 3,953.6K
14:31 51.06 51.06 51.06 51.06 2,801.2K
14:32 51.07 51.07 51.05 51.06 3,413.2K
14:33 51.06 51.06 51.05 51.06 3,905.1K
14:34 51.05 51.05 51.04 51.05 2,190.8K
14:35 51.05 51.07 51.05 51.07 8,311.9K
14:36 51.05 51.06 51.03 51.03 8,031.9K
14:37 51.03 51.03 51.03 51.03 2,259.0K
14:38 51.03 51.03 51.02 51.02 3,800.9K
14:39 51.02 51.02 51.01 51.01 4,091.1K
14:40 51.00 51.00 50.99 50.99 3,016.6K
14:41 50.98 51.00 50.98 51.00 7,622.2K
14:42 51.01 51.01 50.99 50.99 2,625.6K
14:43 50.99 50.99 50.98 50.99 1,924.1K
14:44 51.00 51.00 50.98 50.98 2,361.8K
14:45 50.98 50.98 50.97 50.97 1,135.0K
14:46 50.96 50.96 50.95 50.96 3,884.9K
14:47 50.94 50.95 50.94 50.95 4,354.9K
14:48 50.95 50.96 50.95 50.95 3,330.1K
14:49 50.95 50.95 50.94 50.95 2,104.4K
14:50 50.95 50.95 50.95 50.95 1,385.9K
14:51 50.95 50.95 50.95 50.95 2,344.9K
14:52 50.95 50.95 50.94 50.95 1,853.3K
14:53 50.96 50.96 50.94 50.95 2,057.3K
14:54 50.95 50.95 50.94 50.94 878.0K
14:55 50.95 50.95 50.94 50.94 12,259.7K
14:56 50.93 50.95 50.93 50.95 3,657.7K
14:57 50.95 50.96 50.95 50.95 2,241.4K
14:58 50.96 50.97 50.96 50.96 1,970.3K
14:59 50.95 50.96 50.95 50.95 1,093.5K
15:00 50.95 50.96 50.95 50.96 1,064.3K
15:01 50.97 50.97 50.96 50.97 4,107.7K
15:02 50.96 50.96 50.95 50.95 2,202.9K
15:03 50.95 50.95 50.95 50.95 3,081.9K
15:04 50.95 50.95 50.94 50.94 2,421.9K
15:05 50.95 50.95 50.93 50.93 1,364.8K
15:06 50.93 50.93 50.92 50.93 1,001.6K
15:07 50.93 50.93 50.91 50.91 2,809.3K
15:08 50.92 50.92 50.91 50.92 1,981.9K
15:09 50.92 50.92 50.92 50.92 2,656.7K
15:10 50.92 50.92 50.91 50.91 2,245.5K
15:11 50.91 50.93 50.91 50.91 3,422.2K
15:12 50.93 50.94 50.93 50.93 5,323.6K
15:13 50.92 50.93 50.92 50.93 3,243.0K
15:14 50.92 50.93 50.92 50.92 3,956.8K
15:15 50.92 50.94 50.92 50.94 1,717.6K
15:16 50.94 50.96 50.93 50.96 1,812.5K
15:17 50.96 50.96 50.96 50.96 12,176.8K
15:18 50.96 50.98 50.96 50.97 3,033.6K
15:19 50.96 50.97 50.95 50.96 11,127.2K
15:20 50.97 50.97 50.96 50.96 1,474.1K
15:21 50.96 50.97 50.95 50.95 1,860.0K
15:22 50.95 50.95 50.94 50.95 3,008.0K
15:23 50.96 50.96 50.95 50.96 2,450.4K
15:24 50.96 50.96 50.96 50.96 3,574.0K
15:25 50.97 50.98 50.96 50.98 1,618.7K
15:26 50.98 50.98 50.98 50.98 1,633.9K
15:27 50.97 50.97 50.96 50.96 4,191.1K
15:28 50.97 50.97 50.96 50.96 1,605.8K
15:29 50.97 50.97 50.95 50.96 1,297.6K
15:30 50.98 50.99 50.98 50.99 2,759.6K
15:31 50.98 50.98 50.96 50.96 955.5K
15:32 50.97 50.97 50.97 50.97 1,833.9K
15:33 50.97 50.98 50.97 50.97 2,115.5K
15:34 50.97 50.97 50.95 50.95 1,213.7K
15:35 50.96 50.97 50.96 50.97 2,934.2K
15:36 50.97 50.98 50.96 50.98 2,725.2K
15:37 50.98 50.98 50.96 50.96 1,202.5K
15:38 50.96 50.97 50.96 50.96 1,391.6K
15:39 50.96 50.98 50.96 50.97 2,485.2K
15:40 50.97 50.98 50.97 50.98 1,704.7K
15:41 50.98 50.98 50.97 50.97 1,025.2K
15:42 50.98 50.98 50.97 50.97 1,294.3K
15:43 50.97 50.98 50.97 50.98 3,568.3K
15:44 50.97 50.97 50.96 50.96 5,046.2K
15:45 50.97 50.99 50.97 50.99 1,797.3K
15:46 50.97 50.98 50.97 50.97 3,819.7K
15:47 50.97 50.98 50.96 50.98 1,873.4K
15:48 50.98 50.98 50.97 50.97 3,275.1K
15:49 50.97 50.97 50.96 50.96 1,972.8K
15:50 50.95 50.96 50.95 50.95 2,805.5K
15:51 50.96 50.96 50.96 50.96 1,922.6K
15:52 50.96 50.98 50.96 50.98 1,795.0K
15:53 51.00 51.01 51.00 51.01 4,561.1K
15:54 51.01 51.01 51.00 51.00 5,324.3K
15:55 51.01 51.02 51.01 51.02 1,779.9K
15:56 51.02 51.02 51.01 51.02 2,983.4K
15:57 51.01 51.02 51.01 51.02 2,557.2K
15:58 51.03 51.03 51.02 51.02 3,623.0K
15:59 51.02 51.02 51.02 51.02 1,128.2K
16:00 51.02 51.03 51.02 51.03 2,662.2K
16:01 51.03 51.03 51.03 51.03 1,702.7K
16:02 51.02 51.03 51.02 51.02 5,090.3K
16:03 51.02 51.02 51.02 51.02 10,260.9K
16:04 51.02 51.02 51.01 51.01 1,626.9K
16:05 51.02 51.02 51.02 51.02 2,362.2K
16:06 51.01 51.01 50.99 50.99 3,635.8K
16:07 50.99 51.01 50.99 51.01 10,047.3K
16:08 51.02 51.02 51.00 51.00 1,312.2K
16:09 51.00 51.00 51.00 51.00 3,218.2K
16:10 50.99 51.00 50.99 51.00 3,761.2K
16:11 51.01 51.01 51.00 51.01 3,478.7K
16:12 51.01 51.02 51.01 51.01 3,976.7K
16:13 51.02 51.02 51.02 51.02 2,484.3K
16:14 51.03 51.03 51.02 51.02 2,244.2K
16:15 51.01 51.02 51.01 51.02 7,743.9K
16:16 51.02 51.02 51.02 51.02 1,842.4K
16:17 51.03 51.03 51.02 51.02 2,267.0K
16:18 51.01 51.02 51.01 51.02 1,842.5K
16:19 51.02 51.02 51.02 51.02 1,582.3K
16:20 51.02 51.02 51.01 51.01 1,452.6K
16:21 51.01 51.01 51.01 51.01 2,543.7K
16:22 51.01 51.01 51.00 51.01 2,623.4K
16:23 51.01 51.02 51.01 51.02 3,840.5K
16:24 51.01 51.01 51.00 51.00 8,276.6K
16:25 51.03 51.04 51.03 51.04 2,324.1K
16:26 51.04 51.04 51.03 51.03 2,752.0K
16:27 51.03 51.05 51.03 51.05 1,917.2K
16:28 51.04 51.04 51.02 51.02 2,744.8K
16:29 51.02 51.03 51.02 51.03 7,411.2K
16:30 51.03 51.03 51.03 51.03 1,476.3K
16:31 51.03 51.03 51.02 51.03 1,968.4K
16:32 51.02 51.02 51.01 51.01 2,908.6K
16:33 51.02 51.02 51.01 51.01 3,453.0K
16:34 51.02 51.02 51.02 51.02 5,406.2K
16:35 51.02 51.02 51.01 51.02 1,382.9K
16:36 51.02 51.03 51.02 51.03 2,373.9K
16:37 51.03 51.03 51.02 51.02 1,356.8K
16:38 51.01 51.01 51.01 51.01 4,621.8K
16:39 51.01 51.01 51.00 51.00 1,341.8K
16:40 51.00 51.02 51.00 51.02 1,434.2K
16:41 51.01 51.01 51.01 51.01 1,842.8K
16:42 51.02 51.02 51.02 51.02 1,663.4K
16:43 51.02 51.02 51.01 51.01 3,402.6K
16:44 51.01 51.02 51.01 51.02 1,611.7K
16:45 51.01 51.02 51.01 51.02 1,749.3K
16:46 51.03 51.03 51.01 51.02 2,375.4K
16:47 51.01 51.02 51.01 51.01 2,216.5K
16:48 51.02 51.03 51.02 51.03 3,276.0K
16:49 51.03 51.03 51.02 51.02 2,358.9K
16:50 51.02 51.02 51.02 51.02 3,052.1K
16:51 51.03 51.03 51.02 51.03 1,084.6K
16:52 51.03 51.03 51.00 51.00 5,580.5K
16:53 51.00 51.01 51.00 51.00 1,881.5K
16:54 50.99 51.00 50.99 51.00 3,039.6K
16:55 51.00 51.00 51.00 51.00 2,965.9K
16:56 51.01 51.01 51.00 51.00 9,067.4K
16:57 51.01 51.01 51.01 51.01 2,429.5K
16:58 51.01 51.01 51.01 51.01 2,246.8K
16:59 51.01 51.01 51.00 51.00 797.6K
17:00 51.00 51.01 51.00 51.01 2,808.9K
17:01 51.01 51.01 51.00 51.00 1,680.4K
17:02 51.00 51.00 51.00 51.00 38,581.3K
17:03 51.00 51.00 50.98 50.98 9,778.2K
17:04 50.96 50.96 50.94 50.95 9,655.7K
17:05 50.95 50.98 50.95 50.98 2,439.0K
17:06 50.97 50.98 50.97 50.97 1,933.9K
17:07 50.96 50.96 50.95 50.96 1,963.3K
17:08 50.96 50.98 50.96 50.97 2,881.4K
17:09 50.98 50.98 50.96 50.96 1,678.0K
17:10 50.97 50.99 50.97 50.98 1,820.8K
17:11 50.99 51.01 50.99 51.01 2,343.0K
17:12 51.01 51.01 51.01 51.01 5,424.8K
17:13 51.01 51.02 51.01 51.02 2,363.6K
17:14 51.01 51.03 51.01 51.03 2,303.6K
17:15 51.02 51.03 51.02 51.03 2,717.4K
17:16 51.03 51.03 51.02 51.02 1,781.9K
17:17 51.01 51.02 50.99 50.99 4,216.0K
17:18 51.00 51.00 50.99 50.99 2,363.7K
17:19 51.00 51.01 51.00 51.01 929.5K
17:20 51.01 51.01 51.00 51.01 1,579.6K
17:21 51.01 51.02 51.01 51.02 1,425.7K
17:22 51.01 51.02 51.01 51.02 1,553.3K
17:23 51.00 51.01 51.00 51.01 1,379.8K
17:24 51.01 51.04 51.01 51.03 4,865.0K
17:25 51.02 51.02 51.02 51.02 1,513.2K
17:26 51.02 51.02 51.01 51.01 1,807.4K
17:27 51.01 51.02 51.01 51.02 2,217.0K
17:28 51.02 51.03 51.02 51.02 1,325.5K
17:29 51.02 51.02 51.02 51.02 2,922.9K
17:30 51.02 51.03 51.02 51.03 1,038.5K
17:31 51.02 51.03 51.02 51.02 1,139.0K
17:32 51.03 51.03 51.02 51.02 520.8K
17:33 51.02 51.02 51.01 51.01 836.6K
17:34 51.02 51.02 51.00 51.01 1,595.4K
17:35 51.01 51.02 51.01 51.01 347.8K
17:36 51.01 51.01 51.01 51.01 822.1K
17:37 51.01 51.01 51.01 51.01 731.6K
17:38 51.01 51.01 50.99 50.99 1,098.2K
17:39 51.00 51.00 50.98 50.99 8,060.4K
17:40 50.98 50.99 50.98 50.99 1,049.0K
17:41 50.99 51.00 50.99 51.00 3,094.3K
17:42 50.98 50.98 50.98 50.98 1,767.5K
17:43 50.97 50.98 50.97 50.98 452.6K
17:44 50.98 50.98 50.97 50.97 808.9K
17:45 50.97 50.97 50.97 50.97 653.6K
17:46 50.97 50.99 50.97 50.99 550.4K
17:47 50.99 50.99 50.95 50.95 1,038.7K
17:48 50.94 50.94 50.93 50.94 3,202.2K
17:49 50.95 50.95 50.95 50.95 552.1K
17:50 50.94 50.96 50.94 50.96 1,586.7K
17:51 50.97 50.97 50.96 50.96 2,074.2K
17:52 50.96 50.96 50.95 50.95 426.3K
17:53 50.95 50.95 50.95 50.95 568.7K
17:54 50.95 50.96 50.95 50.95 320.5K
17:55 50.96 50.97 50.96 50.96 422.4K
17:56 50.96 50.96 50.96 50.96 2,364.2K
17:57 50.96 50.97 50.96 50.96 1,938.7K
17:58 50.96 50.96 50.94 50.94 1,367.8K
17:59 50.95 50.96 50.94 50.94 1,455.8K
18:00 50.94 50.94 50.94 50.94 1,039.7K
18:01 50.94 50.95 50.94 50.95 2,113.0K
18:02 50.95 50.95 50.94 50.94 863.8K
18:03 50.96 50.97 50.95 50.96 5,066.3K
18:04 50.96 50.96 50.95 50.95 574.0K
18:05 50.95 50.96 50.95 50.96 389.3K
18:06 50.95 50.95 50.95 50.95 585.0K
18:07 50.95 50.96 50.95 50.95 646.4K
18:08 50.94 50.95 50.94 50.95 729.0K
18:09 50.95 50.95 50.94 50.94 979.3K
18:10 50.95 50.95 50.94 50.95 612.8K
18:11 50.96 50.96 50.96 50.96 1,181.2K
18:12 50.96 50.96 50.96 50.96 908.9K
18:13 50.96 50.97 50.96 50.96 2,174.2K
18:14 50.96 50.97 50.96 50.96 1,060.4K
18:15 50.96 50.97 50.96 50.97 566.3K
18:16 50.97 50.98 50.97 50.97 764.8K
18:17 50.96 50.97 50.96 50.97 7,109.3K
18:18 50.97 50.97 50.96 50.96 668.7K
18:19 50.96 50.96 50.96 50.96 1,380.5K
18:20 50.96 50.96 50.95 50.95 4,127.6K
18:21 50.94 50.94 50.94 50.94 1,583.8K
18:22 50.94 50.95 50.94 50.95 1,175.3K
18:23 50.93 50.96 50.93 50.96 1,703.7K
18:24 50.96 50.96 50.96 50.96 20,446.4K
18:25 50.96 50.96 50.95 50.95 664.9K
18:26 50.95 50.96 50.95 50.96 724.1K
18:27 50.96 50.96 50.96 50.96 777.4K
18:28 50.96 50.97 50.96 50.97 544.3K
18:29 50.96 50.96 50.95 50.95 889.3K
18:30 50.97 50.97 50.96 50.97 3,935.6K
18:31 50.97 50.98 50.96 50.98 2,095.5K
18:32 50.96 51.00 50.96 51.00 4,937.3K
18:33 51.00 51.00 50.98 50.98 449.6K
18:34 50.97 50.98 50.97 50.98 1,149.5K
18:35 50.96 50.98 50.96 50.98 270.0K
18:36 50.98 50.98 50.97 50.98 1,095.1K
18:37 51.00 51.01 50.99 51.01 2,187.8K
18:38 51.02 51.02 51.00 51.00 3,169.3K
18:39 51.01 51.01 50.99 50.99 1,013.1K
18:40 51.01 51.01 51.01 51.01 235.7K
18:51 50.98 50.98 50.98 50.98 1,674.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available