RTS Electric Utilities

RTSEU
🏛️ russian-federation →
49.07
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 50.64 50.78 50.64 50.78 761.3K
09:51 50.78 50.85 50.78 50.85 213.5K
09:52 50.86 50.86 50.85 50.85 83.2K
09:53 50.87 50.88 50.87 50.87 200.6K
09:54 50.88 50.88 50.88 50.88 134.7K
09:55 50.88 50.88 50.87 50.88 519.6K
09:56 50.88 50.88 50.88 50.88 338.0K
09:57 50.88 50.88 50.87 50.87 992.5K
09:58 50.87 50.88 50.87 50.88 1,924.5K
09:59 50.88 50.89 50.88 50.89 1,136.9K
10:00 50.89 50.89 50.87 50.89 1,838.6K
10:01 50.89 50.90 50.89 50.89 2,182.9K
10:02 50.89 50.91 50.89 50.91 5,489.7K
10:03 50.91 50.94 50.91 50.94 3,367.0K
10:04 50.93 50.96 50.93 50.96 5,715.4K
10:05 50.95 50.96 50.95 50.96 3,892.3K
10:06 50.97 50.97 50.97 50.97 5,284.8K
10:07 50.97 50.98 50.97 50.98 2,331.4K
10:08 50.97 50.98 50.97 50.98 1,681.3K
10:09 50.99 51.00 50.99 51.00 4,595.5K
10:10 51.00 51.00 51.00 51.00 4,646.7K
10:11 51.00 51.00 50.98 50.98 1,496.1K
10:12 50.99 50.99 50.98 50.98 1,602.4K
10:13 50.98 50.99 50.98 50.99 953.0K
10:14 50.99 50.99 50.97 50.97 2,084.3K
10:15 50.97 50.98 50.97 50.97 1,881.5K
10:16 50.97 50.97 50.95 50.95 1,985.9K
10:17 50.94 50.94 50.93 50.93 4,735.9K
10:18 50.92 50.93 50.92 50.93 11,811.1K
10:19 50.91 50.91 50.89 50.89 5,712.0K
10:20 50.88 50.88 50.85 50.85 11,263.4K
10:21 50.85 50.85 50.84 50.84 4,068.8K
10:22 50.83 50.84 50.83 50.84 4,934.1K
10:23 50.83 50.83 50.81 50.81 5,666.5K
10:24 50.82 50.82 50.80 50.80 4,865.1K
10:25 50.79 50.79 50.77 50.77 7,001.0K
10:26 50.77 50.79 50.77 50.79 8,484.4K
10:27 50.80 50.81 50.80 50.80 5,038.1K
10:28 50.81 50.81 50.80 50.80 2,351.0K
10:29 50.80 50.80 50.78 50.78 9,683.9K
10:30 50.80 50.81 50.80 50.81 3,283.9K
10:31 50.80 50.81 50.80 50.81 2,033.6K
10:32 50.81 50.81 50.81 50.81 1,514.6K
10:33 50.82 50.82 50.80 50.80 2,928.5K
10:34 50.81 50.81 50.80 50.80 2,263.6K
10:35 50.81 50.81 50.78 50.78 4,052.1K
10:36 50.79 50.79 50.77 50.78 1,813.0K
10:37 50.77 50.79 50.76 50.76 5,320.9K
10:38 50.76 50.76 50.73 50.73 5,750.4K
10:39 50.73 50.76 50.73 50.76 24,068.3K
10:40 50.75 50.78 50.75 50.78 32,989.2K
10:41 50.80 50.81 50.80 50.80 5,178.0K
10:42 50.82 50.82 50.81 50.81 6,238.6K
10:43 50.81 50.82 50.81 50.81 1,937.7K
10:44 50.81 50.82 50.81 50.82 7,307.5K
10:45 50.84 50.86 50.84 50.86 6,940.7K
10:46 50.86 50.86 50.83 50.83 8,996.1K
10:47 50.83 50.83 50.82 50.82 1,930.1K
10:48 50.80 50.81 50.79 50.79 5,318.5K
10:49 50.78 50.78 50.76 50.76 3,328.8K
10:50 50.76 50.77 50.76 50.77 3,304.2K
10:51 50.78 50.78 50.78 50.78 512.8K
10:52 50.78 50.80 50.78 50.80 3,595.5K
10:53 50.81 50.82 50.81 50.81 1,373.7K
10:54 50.82 50.83 50.82 50.82 4,384.0K
10:55 50.83 50.83 50.83 50.83 3,403.8K
10:56 50.83 50.83 50.82 50.82 2,661.5K
10:57 50.83 50.86 50.83 50.86 9,549.0K
10:58 50.85 50.86 50.84 50.84 8,958.6K
10:59 50.83 50.84 50.83 50.83 3,932.0K
11:00 50.84 50.84 50.82 50.82 5,978.4K
11:01 50.83 50.83 50.81 50.82 2,787.5K
11:02 50.82 50.82 50.81 50.81 645.4K
11:03 50.82 50.84 50.81 50.84 2,574.5K
11:04 50.84 50.85 50.83 50.85 1,172.1K
11:05 50.83 50.83 50.82 50.82 687.1K
11:06 50.83 50.85 50.83 50.85 2,341.4K
11:07 50.85 50.87 50.85 50.87 4,465.6K
11:08 50.86 50.86 50.86 50.86 660.6K
11:09 50.87 50.87 50.85 50.85 1,829.4K
11:10 50.85 50.85 50.85 50.85 3,198.3K
11:11 50.85 50.85 50.85 50.85 2,147.3K
11:12 50.84 50.84 50.84 50.84 437.9K
11:13 50.83 50.84 50.83 50.84 1,380.7K
11:14 50.83 50.84 50.83 50.84 2,268.7K
11:15 50.83 50.83 50.82 50.83 3,078.5K
11:16 50.83 50.84 50.83 50.84 3,144.4K
11:17 50.85 50.85 50.85 50.85 4,576.3K
11:18 50.85 50.85 50.85 50.85 1,332.5K
11:19 50.86 50.86 50.85 50.86 5,033.5K
11:20 50.86 50.86 50.85 50.85 2,733.8K
11:21 50.84 50.86 50.84 50.86 900.6K
11:22 50.86 50.86 50.84 50.86 1,416.0K
11:23 50.86 50.87 50.86 50.87 9,123.4K
11:24 50.88 50.89 50.88 50.89 5,972.4K
11:25 50.89 50.89 50.86 50.86 6,850.0K
11:26 50.87 50.87 50.86 50.86 753.4K
11:27 50.86 50.86 50.85 50.85 1,056.7K
11:28 50.84 50.86 50.84 50.85 6,166.8K
11:29 50.86 50.86 50.85 50.85 4,511.4K
11:30 50.85 50.85 50.85 50.85 697.3K
11:31 50.86 50.86 50.85 50.85 929.0K
11:32 50.85 50.86 50.85 50.86 848.3K
11:33 50.85 50.85 50.85 50.85 1,050.3K
11:34 50.85 50.85 50.84 50.84 1,960.1K
11:35 50.83 50.84 50.83 50.83 591.0K
11:36 50.84 50.84 50.83 50.84 273.8K
11:37 50.83 50.83 50.82 50.82 3,058.9K
11:38 50.82 50.83 50.82 50.82 1,882.3K
11:39 50.82 50.82 50.82 50.82 5,008.8K
11:40 50.80 50.80 50.80 50.80 5,293.7K
11:41 50.80 50.81 50.80 50.81 768.2K
11:42 50.81 50.83 50.81 50.82 1,750.0K
11:43 50.81 50.82 50.81 50.82 981.8K
11:44 50.83 50.83 50.82 50.83 3,335.4K
11:45 50.84 50.84 50.82 50.82 4,411.9K
11:46 50.82 50.83 50.82 50.82 1,741.1K
11:47 50.82 50.82 50.82 50.82 1,689.5K
11:48 50.82 50.82 50.80 50.80 1,264.5K
11:49 50.79 50.79 50.78 50.78 518.3K
11:50 50.78 50.79 50.78 50.79 361.9K
11:51 50.79 50.79 50.78 50.78 1,117.8K
11:52 50.78 50.80 50.78 50.80 672.1K
11:53 50.79 50.79 50.78 50.78 1,588.1K
11:54 50.78 50.78 50.76 50.76 3,592.7K
11:55 50.76 50.76 50.74 50.74 3,735.5K
11:56 50.72 50.72 50.70 50.70 6,657.5K
11:57 50.71 50.71 50.71 50.71 1,391.3K
11:58 50.72 50.72 50.70 50.70 5,498.0K
11:59 50.71 50.71 50.71 50.71 1,221.5K
12:00 50.71 50.72 50.71 50.72 1,259.8K
12:01 50.71 50.71 50.71 50.71 1,256.8K
12:02 50.71 50.71 50.71 50.71 672.0K
12:03 50.71 50.72 50.70 50.70 5,156.2K
12:04 50.70 50.70 50.70 50.70 2,556.2K
12:05 50.70 50.70 50.70 50.70 877.6K
12:06 50.70 50.71 50.70 50.71 1,167.7K
12:07 50.71 50.72 50.71 50.72 2,573.2K
12:08 50.73 50.73 50.72 50.72 671.7K
12:09 50.73 50.73 50.73 50.73 344.9K
12:10 50.73 50.73 50.73 50.73 491.5K
12:11 50.73 50.74 50.73 50.74 871.0K
12:12 50.74 50.75 50.74 50.75 606.5K
12:13 50.75 50.76 50.75 50.75 1,842.8K
12:14 50.75 50.76 50.75 50.75 479.1K
12:15 50.74 50.75 50.74 50.75 675.3K
12:16 50.74 50.76 50.74 50.76 944.5K
12:17 50.76 50.76 50.76 50.76 726.6K
12:18 50.77 50.77 50.76 50.77 582.8K
12:19 50.76 50.77 50.76 50.77 1,036.1K
12:20 50.78 50.78 50.76 50.77 1,556.6K
12:21 50.75 50.75 50.73 50.74 2,705.9K
12:22 50.74 50.74 50.74 50.74 782.2K
12:23 50.74 50.74 50.73 50.74 2,233.3K
12:24 50.74 50.74 50.71 50.71 1,853.5K
12:25 50.73 50.74 50.72 50.72 715.8K
12:26 50.72 50.72 50.71 50.72 687.9K
12:27 50.72 50.72 50.71 50.71 556.7K
12:28 50.71 50.72 50.71 50.72 424.4K
12:29 50.72 50.72 50.71 50.72 916.6K
12:30 50.71 50.72 50.71 50.72 355.6K
12:31 50.72 50.73 50.72 50.72 613.3K
12:32 50.71 50.71 50.69 50.69 772.2K
12:33 50.69 50.69 50.68 50.68 379.5K
12:34 50.68 50.68 50.68 50.68 957.3K
12:35 50.67 50.67 50.67 50.67 489.2K
12:36 50.67 50.67 50.66 50.66 961.8K
12:37 50.66 50.67 50.66 50.67 772.9K
12:38 50.66 50.67 50.66 50.67 899.8K
12:39 50.67 50.67 50.66 50.66 1,093.4K
12:40 50.66 50.66 50.66 50.66 1,051.1K
12:41 50.66 50.66 50.65 50.66 665.5K
12:42 50.66 50.66 50.66 50.66 356.2K
12:43 50.66 50.66 50.66 50.66 579.5K
12:44 50.67 50.67 50.67 50.67 1,380.4K
12:45 50.67 50.68 50.67 50.68 1,793.6K
12:46 50.68 50.69 50.68 50.69 1,843.6K
12:47 50.69 50.69 50.69 50.69 734.3K
12:48 50.69 50.70 50.69 50.70 1,391.1K
12:49 50.70 50.71 50.69 50.69 2,607.1K
12:50 50.69 50.70 50.69 50.70 295.7K
12:51 50.70 50.70 50.70 50.70 194.3K
12:52 50.70 50.70 50.70 50.70 1,151.1K
12:53 50.70 50.70 50.70 50.70 1,037.8K
12:54 50.70 50.72 50.70 50.72 1,147.8K
12:55 50.72 50.72 50.72 50.72 428.8K
12:56 50.72 50.72 50.70 50.70 412.1K
12:57 50.70 50.71 50.70 50.71 181.3K
12:58 50.71 50.71 50.71 50.71 585.1K
12:59 50.70 50.71 50.70 50.71 128.1K
13:00 50.71 50.72 50.71 50.71 1,429.5K
13:01 50.71 50.71 50.71 50.71 1,643.5K
13:02 50.70 50.70 50.70 50.70 629.4K
13:03 50.70 50.70 50.69 50.69 626.9K
13:04 50.69 50.69 50.67 50.67 1,467.8K
13:05 50.67 50.67 50.67 50.67 1,925.2K
13:06 50.66 50.67 50.66 50.67 1,068.3K
13:07 50.66 50.66 50.65 50.65 751.8K
13:08 50.65 50.66 50.64 50.66 1,054.6K
13:09 50.64 50.65 50.64 50.65 813.9K
13:10 50.65 50.65 50.65 50.65 1,947.2K
13:11 50.66 50.66 50.65 50.65 537.4K
13:12 50.66 50.67 50.66 50.67 513.0K
13:13 50.67 50.67 50.67 50.67 285.9K
13:14 50.67 50.68 50.67 50.68 299.7K
13:15 50.68 50.68 50.68 50.68 1,521.7K
13:16 50.69 50.69 50.68 50.68 609.8K
13:17 50.68 50.69 50.68 50.68 616.8K
13:18 50.69 50.69 50.68 50.69 365.9K
13:19 50.70 50.70 50.68 50.68 308.9K
13:20 50.68 50.69 50.68 50.69 1,439.4K
13:21 50.69 50.69 50.69 50.69 336.0K
13:22 50.69 50.69 50.68 50.69 1,293.6K
13:23 50.69 50.71 50.69 50.71 777.5K
13:24 50.71 50.71 50.69 50.69 759.1K
13:25 50.68 50.72 50.68 50.72 24,022.1K
13:26 50.73 50.75 50.73 50.75 16,267.1K
13:27 50.75 50.75 50.74 50.74 6,313.1K
13:28 50.75 50.76 50.75 50.75 10,857.5K
13:29 50.74 50.75 50.73 50.73 4,361.4K
13:30 50.72 50.72 50.71 50.71 3,317.6K
13:31 50.72 50.72 50.71 50.71 5,708.9K
13:32 50.71 50.71 50.69 50.69 4,679.7K
13:33 50.70 50.71 50.70 50.71 1,972.4K
13:34 50.71 50.72 50.70 50.70 321.6K
13:35 50.71 50.72 50.71 50.72 3,044.1K
13:36 50.72 50.72 50.71 50.72 3,015.8K
13:37 50.72 50.72 50.71 50.71 1,580.2K
13:38 50.71 50.71 50.70 50.70 1,386.4K
13:39 50.70 50.70 50.69 50.70 4,264.3K
13:40 50.69 50.69 50.68 50.68 4,981.3K
13:41 50.68 50.68 50.68 50.68 1,524.8K
13:42 50.68 50.68 50.68 50.68 733.8K
13:43 50.68 50.70 50.68 50.70 2,431.2K
13:44 50.70 50.71 50.70 50.70 1,200.4K
13:45 50.71 50.71 50.70 50.70 1,227.1K
13:46 50.70 50.70 50.68 50.68 1,671.7K
13:47 50.69 50.70 50.69 50.70 1,452.6K
13:48 50.69 50.69 50.67 50.67 2,735.4K
13:49 50.67 50.68 50.67 50.68 1,829.5K
13:50 50.68 50.68 50.68 50.68 322.8K
13:51 50.67 50.68 50.67 50.67 2,333.0K
13:52 50.67 50.67 50.67 50.67 2,072.5K
13:53 50.67 50.67 50.65 50.66 7,785.1K
13:54 50.65 50.66 50.65 50.65 4,816.8K
13:55 50.65 50.65 50.65 50.65 2,751.8K
13:56 50.65 50.65 50.65 50.65 2,070.8K
13:57 50.65 50.65 50.63 50.63 2,021.0K
13:58 50.64 50.65 50.64 50.65 1,704.0K
13:59 50.64 50.64 50.63 50.63 487.8K
14:00 50.63 50.64 50.63 50.64 522.6K
14:01 50.64 50.64 50.64 50.64 683.6K
14:02 50.64 50.65 50.64 50.64 418.0K
14:03 50.64 50.64 50.64 50.64 726.4K
14:04 50.65 50.66 50.65 50.66 3,140.4K
14:05 50.66 50.66 50.66 50.66 2,487.4K
14:06 50.67 50.67 50.65 50.67 811.5K
14:07 50.66 50.66 50.65 50.65 919.4K
14:08 50.63 50.64 50.63 50.64 6,746.1K
14:09 50.63 50.63 50.63 50.63 1,709.4K
14:10 50.64 50.64 50.63 50.63 1,158.5K
14:11 50.63 50.63 50.63 50.63 775.0K
14:12 50.63 50.64 50.63 50.64 1,303.4K
14:13 50.63 50.63 50.63 50.63 1,643.9K
14:14 50.63 50.64 50.63 50.64 720.9K
14:15 50.63 50.63 50.63 50.63 178.6K
14:16 50.63 50.65 50.63 50.65 5,706.6K
14:17 50.65 50.66 50.65 50.66 3,371.3K
14:18 50.66 50.69 50.66 50.69 1,038.4K
14:19 50.68 50.68 50.67 50.67 1,982.9K
14:20 50.67 50.67 50.66 50.66 1,086.7K
14:21 50.66 50.67 50.66 50.67 871.3K
14:22 50.67 50.67 50.67 50.67 417.5K
14:23 50.67 50.67 50.67 50.67 415.0K
14:24 50.69 50.69 50.67 50.67 1,485.2K
14:25 50.68 50.68 50.68 50.68 2,220.3K
14:26 50.67 50.68 50.67 50.68 2,130.9K
14:27 50.69 50.69 50.68 50.69 1,516.7K
14:28 50.68 50.70 50.68 50.70 2,445.5K
14:29 50.69 50.70 50.69 50.70 2,822.4K
14:30 50.69 50.71 50.69 50.71 4,131.4K
14:31 50.70 50.70 50.70 50.70 4,724.9K
14:32 50.69 50.71 50.69 50.71 5,994.5K
14:33 50.70 50.72 50.70 50.72 4,174.6K
14:34 50.73 50.74 50.73 50.74 8,346.5K
14:35 50.72 50.72 50.71 50.71 2,781.2K
14:36 50.71 50.72 50.71 50.72 3,763.8K
14:37 50.72 50.72 50.71 50.72 2,320.9K
14:38 50.72 50.73 50.72 50.73 1,474.0K
14:39 50.73 50.73 50.72 50.73 2,161.2K
14:40 50.73 50.74 50.73 50.74 222.9K
14:41 50.74 50.74 50.74 50.74 1,021.2K
14:42 50.74 50.74 50.73 50.73 1,034.8K
14:43 50.73 50.74 50.73 50.74 1,395.4K
14:44 50.74 50.74 50.73 50.73 549.5K
14:45 50.73 50.74 50.73 50.74 438.8K
14:46 50.74 50.74 50.72 50.72 5,545.8K
14:47 50.72 50.72 50.72 50.72 406.9K
14:48 50.74 50.74 50.74 50.74 996.1K
14:49 50.74 50.74 50.73 50.73 2,043.7K
14:50 50.73 50.73 50.72 50.72 2,479.2K
14:51 50.72 50.73 50.71 50.73 1,939.6K
14:52 50.73 50.73 50.73 50.73 876.9K
14:53 50.72 50.73 50.72 50.73 1,736.2K
14:54 50.72 50.72 50.72 50.72 833.9K
14:55 50.72 50.72 50.72 50.72 1,490.4K
14:56 50.72 50.74 50.72 50.74 4,377.8K
14:57 50.74 50.77 50.74 50.77 3,872.5K
14:58 50.76 50.76 50.75 50.75 6,101.7K
14:59 50.76 50.76 50.75 50.75 1,273.4K
15:00 50.76 50.79 50.76 50.79 1,984.2K
15:01 50.80 50.81 50.80 50.81 3,510.7K
15:02 50.81 50.81 50.81 50.81 3,578.9K
15:03 50.80 50.81 50.80 50.81 1,392.2K
15:04 50.80 50.80 50.79 50.79 1,723.9K
15:05 50.80 50.80 50.78 50.78 10,499.4K
15:06 50.79 50.79 50.77 50.78 5,632.5K
15:07 50.77 50.78 50.77 50.77 3,190.3K
15:08 50.77 50.78 50.77 50.78 1,082.4K
15:09 50.78 50.79 50.78 50.79 2,351.6K
15:10 50.80 50.81 50.80 50.80 3,098.5K
15:11 50.80 50.80 50.80 50.80 4,064.3K
15:12 50.80 50.80 50.79 50.80 2,851.3K
15:13 50.80 50.80 50.80 50.80 865.6K
15:14 50.80 50.80 50.79 50.79 1,743.5K
15:15 50.79 50.79 50.79 50.79 316.6K
15:16 50.79 50.79 50.79 50.79 1,734.9K
15:17 50.79 50.80 50.79 50.79 1,047.8K
15:18 50.79 50.79 50.79 50.79 904.9K
15:19 50.79 50.79 50.78 50.78 416.3K
15:20 50.79 50.79 50.79 50.79 1,981.3K
15:21 50.79 50.79 50.79 50.79 1,530.5K
15:22 50.79 50.80 50.79 50.80 1,314.9K
15:23 50.80 50.81 50.80 50.80 7,310.8K
15:24 50.80 50.81 50.80 50.81 4,044.1K
15:25 50.79 50.79 50.75 50.75 5,453.1K
15:26 50.75 50.75 50.75 50.75 1,487.0K
15:27 50.75 50.77 50.75 50.77 2,114.3K
15:28 50.76 50.76 50.76 50.76 688.9K
15:29 50.76 50.77 50.76 50.77 718.2K
15:30 50.77 50.77 50.75 50.75 3,054.8K
15:31 50.75 50.76 50.75 50.76 1,160.4K
15:32 50.76 50.76 50.71 50.71 3,401.7K
15:33 50.70 50.71 50.70 50.70 2,948.9K
15:34 50.68 50.69 50.68 50.69 2,769.8K
15:35 50.69 50.69 50.68 50.68 4,670.9K
15:36 50.70 50.70 50.68 50.69 2,509.9K
15:37 50.69 50.70 50.69 50.70 2,672.1K
15:38 50.70 50.70 50.70 50.70 1,681.3K
15:39 50.71 50.71 50.71 50.71 3,962.7K
15:40 50.73 50.73 50.72 50.72 10,141.9K
15:41 50.72 50.74 50.72 50.74 4,323.4K
15:42 50.74 50.74 50.73 50.73 5,190.9K
15:43 50.73 50.74 50.73 50.74 1,358.2K
15:44 50.74 50.74 50.73 50.73 2,719.3K
15:45 50.74 50.74 50.73 50.74 4,021.1K
15:46 50.74 50.74 50.74 50.74 283.2K
15:47 50.74 50.74 50.73 50.73 827.2K
15:48 50.73 50.73 50.73 50.73 907.5K
15:49 50.73 50.73 50.73 50.73 1,984.3K
15:50 50.73 50.74 50.73 50.73 2,229.8K
15:51 50.73 50.74 50.73 50.73 913.5K
15:52 50.74 50.75 50.74 50.74 4,849.0K
15:53 50.74 50.75 50.74 50.75 4,468.4K
15:54 50.75 50.77 50.75 50.77 4,998.9K
15:55 50.76 50.76 50.75 50.75 1,955.2K
15:56 50.76 50.77 50.76 50.76 395.2K
15:57 50.75 50.76 50.75 50.76 286.7K
15:58 50.77 50.77 50.76 50.77 1,608.7K
15:59 50.77 50.77 50.76 50.76 815.9K
16:00 50.76 50.78 50.76 50.77 1,574.3K
16:01 50.77 50.77 50.76 50.76 2,083.1K
16:02 50.76 50.77 50.75 50.75 4,854.7K
16:03 50.76 50.76 50.75 50.76 1,900.3K
16:04 50.75 50.75 50.75 50.75 838.4K
16:05 50.75 50.75 50.75 50.75 1,416.3K
16:06 50.74 50.74 50.73 50.73 2,447.1K
16:07 50.73 50.74 50.73 50.74 1,147.5K
16:08 50.75 50.75 50.74 50.74 2,006.2K
16:09 50.74 50.74 50.74 50.74 1,080.6K
16:10 50.74 50.74 50.74 50.74 1,654.2K
16:11 50.74 50.74 50.74 50.74 480.1K
16:12 50.74 50.76 50.74 50.76 1,240.4K
16:13 50.75 50.76 50.75 50.76 998.0K
16:14 50.75 50.76 50.75 50.75 611.3K
16:15 50.74 50.74 50.74 50.74 974.4K
16:16 50.73 50.74 50.73 50.74 1,085.9K
16:17 50.74 50.75 50.73 50.75 3,512.7K
16:18 50.74 50.76 50.74 50.76 1,114.1K
16:19 50.75 50.75 50.74 50.75 522.3K
16:20 50.75 50.75 50.74 50.74 2,639.2K
16:21 50.73 50.73 50.72 50.72 1,940.3K
16:22 50.72 50.73 50.72 50.72 527.9K
16:23 50.72 50.73 50.72 50.72 351.7K
16:24 50.71 50.72 50.71 50.71 996.5K
16:25 50.72 50.72 50.72 50.72 840.0K
16:26 50.72 50.72 50.72 50.72 638.4K
16:27 50.72 50.73 50.72 50.73 1,197.1K
16:28 50.73 50.73 50.72 50.72 598.0K
16:29 50.72 50.73 50.72 50.72 621.3K
16:30 50.72 50.74 50.72 50.74 1,992.9K
16:31 50.74 50.75 50.74 50.75 816.2K
16:32 50.75 50.75 50.74 50.74 1,069.8K
16:33 50.74 50.74 50.74 50.74 2,019.2K
16:34 50.74 50.74 50.74 50.74 749.6K
16:35 50.74 50.74 50.74 50.74 551.7K
16:36 50.74 50.74 50.74 50.74 1,513.4K
16:37 50.74 50.74 50.74 50.74 1,389.3K
16:38 50.74 50.74 50.74 50.74 2,142.9K
16:39 50.74 50.74 50.74 50.74 1,673.0K
16:40 50.75 50.75 50.73 50.73 5,025.6K
16:41 50.73 50.73 50.72 50.73 1,313.5K
16:42 50.73 50.73 50.73 50.73 1,796.4K
16:43 50.74 50.74 50.73 50.73 971.2K
16:44 50.74 50.74 50.74 50.74 304.7K
16:45 50.75 50.75 50.74 50.75 2,943.0K
16:46 50.75 50.76 50.75 50.75 2,003.5K
16:47 50.75 50.76 50.75 50.76 4,319.8K
16:48 50.75 50.76 50.75 50.76 3,414.8K
16:49 50.76 50.77 50.76 50.77 2,052.3K
16:50 50.77 50.79 50.77 50.77 9,831.5K
16:51 50.77 50.77 50.77 50.77 1,496.2K
16:52 50.77 50.77 50.76 50.77 3,760.4K
16:53 50.78 50.78 50.77 50.77 272.9K
16:54 50.77 50.78 50.77 50.77 1,357.8K
16:55 50.77 50.77 50.77 50.77 1,327.1K
16:56 50.76 50.76 50.63 50.64 17,248.6K
16:57 50.62 50.63 50.62 50.62 7,384.8K
16:58 50.61 50.61 50.60 50.60 8,511.2K
16:59 50.59 50.59 50.59 50.59 2,987.5K
17:00 50.60 50.60 50.59 50.59 3,814.6K
17:01 50.59 50.61 50.59 50.59 5,615.2K
17:02 50.59 50.62 50.59 50.62 2,721.3K
17:03 50.61 50.62 50.60 50.62 2,192.8K
17:04 50.62 50.64 50.62 50.63 5,188.9K
17:05 50.62 50.72 50.62 50.72 10,533.0K
17:06 50.80 50.83 50.80 50.83 30,025.3K
17:07 50.81 50.82 50.81 50.81 3,637.6K
17:08 50.81 50.81 50.76 50.78 2,430.8K
17:09 50.77 50.77 50.76 50.76 4,615.7K
17:10 50.76 50.76 50.75 50.76 6,263.4K
17:11 50.76 50.76 50.66 50.66 8,329.1K
17:12 50.65 50.66 50.65 50.66 5,178.9K
17:13 50.66 50.66 50.65 50.66 2,316.5K
17:14 50.65 50.66 50.65 50.65 1,914.9K
17:15 50.63 50.63 50.61 50.62 1,958.6K
17:16 50.63 50.64 50.63 50.64 1,016.1K
17:17 50.64 50.65 50.64 50.65 2,426.4K
17:18 50.65 50.67 50.65 50.67 2,371.1K
17:19 50.67 50.67 50.65 50.65 2,515.5K
17:20 50.65 50.65 50.64 50.65 1,896.0K
17:21 50.63 50.64 50.63 50.64 1,777.6K
17:22 50.65 50.65 50.63 50.63 8,470.9K
17:23 50.64 50.64 50.58 50.58 5,604.8K
17:24 50.59 50.60 50.59 50.59 2,893.6K
17:25 50.55 50.55 50.50 50.50 16,937.0K
17:26 50.48 50.49 50.46 50.46 15,185.9K
17:27 50.47 50.47 50.41 50.41 9,431.0K
17:28 50.40 50.40 50.39 50.40 13,984.6K
17:29 50.40 50.40 50.40 50.40 3,569.5K
17:30 50.41 50.41 50.39 50.40 5,769.1K
17:31 50.41 50.41 50.41 50.41 3,099.0K
17:32 50.41 50.42 50.41 50.42 3,709.1K
17:33 50.43 50.43 50.41 50.42 3,727.9K
17:34 50.42 50.42 50.41 50.41 6,494.9K
17:35 50.41 50.41 50.39 50.39 1,036.6K
17:36 50.39 50.39 50.39 50.39 2,787.5K
17:37 50.39 50.39 50.31 50.31 2,193.5K
17:38 50.33 50.34 50.32 50.32 6,169.4K
17:39 50.34 50.35 50.34 50.34 3,820.2K
17:40 50.34 50.34 50.33 50.33 1,739.2K
17:41 50.33 50.34 50.33 50.34 1,790.0K
17:42 50.34 50.34 50.33 50.34 2,736.9K
17:43 50.33 50.33 50.32 50.32 1,397.4K
17:44 50.33 50.34 50.32 50.34 476.7K
17:45 50.34 50.34 50.31 50.31 1,654.1K
17:46 50.32 50.34 50.32 50.34 1,603.2K
17:47 50.34 50.34 50.32 50.32 1,356.4K
17:48 50.30 50.30 50.29 50.30 1,575.0K
17:49 50.30 50.31 50.30 50.31 3,060.8K
17:50 50.32 50.32 50.30 50.31 2,719.1K
17:51 50.31 50.31 50.29 50.29 4,206.9K
17:52 50.28 50.29 50.27 50.28 2,778.8K
17:53 50.27 50.29 50.27 50.28 4,067.3K
17:54 50.29 50.29 50.26 50.26 16,996.4K
17:55 50.25 50.26 50.24 50.25 5,141.2K
17:56 50.24 50.24 50.23 50.24 3,408.9K
17:57 50.23 50.25 50.23 50.23 3,327.1K
17:58 50.22 50.25 50.22 50.25 1,645.8K
17:59 50.24 50.25 50.24 50.25 1,864.7K
18:00 50.25 50.25 50.23 50.23 2,344.1K
18:01 50.23 50.23 50.22 50.22 638.2K
18:02 50.22 50.22 50.20 50.20 967.8K
18:03 50.20 50.22 50.20 50.22 1,350.6K
18:04 50.21 50.23 50.21 50.23 3,131.3K
18:05 50.23 50.24 50.23 50.24 807.5K
18:06 50.24 50.26 50.24 50.26 1,659.4K
18:07 50.25 50.26 50.25 50.26 1,798.0K
18:08 50.26 50.27 50.26 50.27 1,760.6K
18:09 50.26 50.26 50.25 50.25 3,206.5K
18:10 50.25 50.26 50.25 50.25 959.3K
18:11 50.25 50.26 50.25 50.26 1,179.6K
18:12 50.25 50.25 50.20 50.20 4,759.6K
18:13 50.21 50.21 50.17 50.17 4,340.6K
18:14 50.17 50.17 50.16 50.16 1,453.0K
18:15 50.17 50.17 50.16 50.16 3,170.6K
18:16 50.17 50.18 50.17 50.18 1,046.1K
18:17 50.18 50.20 50.18 50.20 1,454.4K
18:18 50.20 50.21 50.20 50.21 633.7K
18:19 50.21 50.23 50.21 50.23 2,105.9K
18:20 50.24 50.25 50.24 50.25 1,102.6K
18:21 50.25 50.26 50.25 50.26 1,283.5K
18:22 50.26 50.29 50.26 50.28 4,317.5K
18:23 50.30 50.30 50.29 50.30 4,297.4K
18:24 50.30 50.30 50.29 50.29 1,007.4K
18:25 50.28 50.29 50.28 50.29 1,360.0K
18:26 50.29 50.30 50.29 50.29 1,961.7K
18:27 50.30 50.30 50.29 50.30 1,123.8K
18:28 50.30 50.32 50.30 50.32 1,998.0K
18:29 50.32 50.32 50.32 50.32 2,495.7K
18:30 50.32 50.34 50.32 50.34 5,932.1K
18:31 50.34 50.36 50.34 50.36 921.2K
18:32 50.36 50.36 50.35 50.36 1,121.2K
18:33 50.35 50.35 50.34 50.34 1,507.7K
18:34 50.34 50.36 50.34 50.34 296.9K
18:35 50.34 50.34 50.34 50.34 2,252.8K
18:36 50.35 50.35 50.33 50.33 964.3K
18:37 50.34 50.34 50.32 50.33 2,545.4K
18:38 50.32 50.33 50.32 50.33 734.9K
18:39 50.34 50.34 50.33 50.34 3,038.3K
18:40 50.37 50.37 50.37 50.37 111.5K
18:51 50.34 50.34 50.34 50.34 766.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available