RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.59
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.06 53.81 52.74 52.99 0.0M
2023-12-28 52.99 53.58 52.75 53.45 0.0M
2023-12-27 52.19 52.77 52.17 52.71 0.0M
2023-12-26 52.26 52.36 51.87 52.12 0.0M
2023-12-25 53.09 53.14 51.92 52.34 0.0M
2023-12-22 52.43 53.19 52.42 52.66 0.0M
2023-12-21 53.75 53.75 51.90 52.54 0.0M
2023-12-20 53.80 54.06 53.66 53.75 0.0M
2023-12-19 53.57 54.10 53.10 53.36 0.0M
2023-12-18 52.05 53.26 52.03 53.19 0.0M
2023-12-15 50.73 51.90 50.59 51.81 0.0M
2023-12-14 51.53 51.73 50.69 50.88 0.0M
2023-12-13 50.54 51.26 50.30 50.80 0.0M
2023-12-12 50.79 50.98 50.04 50.64 0.0M
2023-12-11 51.42 51.59 50.56 50.71 0.0M
2023-12-08 51.04 51.68 51.02 51.04 0.0M
2023-12-07 50.46 50.89 49.50 50.89 0.0M
2023-12-06 52.02 52.09 50.57 50.77 0.0M
2023-12-05 52.69 52.88 51.37 51.90 0.0M
2023-12-04 54.34 54.34 53.00 53.05 0.0M
2023-12-01 55.51 55.88 54.78 54.84 0.0M
2023-11-30 56.36 56.36 55.37 55.69 0.0M
2023-11-29 56.71 56.96 56.14 56.20 0.0M
2023-11-28 56.11 56.65 55.80 56.46 0.0M
2023-11-27 57.06 57.09 55.71 55.78 0.0M
2023-11-24 57.28 57.71 56.60 57.07 0.0M
2023-11-23 58.48 58.54 57.67 57.72 0.0M
2023-11-22 58.60 58.89 58.17 58.30 0.0M
2023-11-21 58.66 58.78 58.23 58.61 0.0M
2023-11-20 57.24 58.43 57.23 58.21 0.0M
2023-11-17 57.47 57.87 56.73 56.98 0.0M
2023-11-16 57.98 58.68 57.72 57.88 0.0M
2023-11-15 55.65 58.00 55.47 57.82 0.0M
2023-11-14 56.78 56.78 55.49 55.98 0.0M
2023-11-13 56.87 57.06 56.42 56.77 0.0M
2023-11-10 57.67 57.73 56.82 56.92 0.0M
2023-11-09 58.28 58.35 57.60 57.65 0.0M
2023-11-08 57.77 58.48 57.61 58.39 0.0M
2023-11-07 57.99 58.12 57.60 57.82 0.0M
2023-11-06 57.64 58.09 57.61 57.95 0.0M
2023-11-03 57.70 57.99 57.37 57.78 0.0M
2023-11-02 58.07 58.25 57.56 57.57 0.0M
2023-11-01 57.86 58.24 57.28 58.07 0.0M
2023-10-31 59.46 59.46 57.41 57.64 0.0M
2023-10-30 58.48 59.21 58.43 58.71 0.0M
2023-10-27 57.51 58.57 57.31 58.03 0.0M
2023-10-26 59.27 59.40 57.66 57.73 0.0M
2023-10-25 59.37 59.70 59.23 59.67 0.0M
2023-10-24 58.67 59.03 58.05 59.01 0.0M
2023-10-23 56.67 58.22 56.67 58.20 0.0M
2023-10-20 55.71 56.41 55.58 56.41 0.0M
2023-10-19 54.57 55.30 54.35 55.17 0.0M
2023-10-18 54.93 55.20 54.30 54.69 0.0M
2023-10-17 54.97 55.19 54.65 54.77 0.0M
2023-10-16 53.99 54.64 53.93 54.47 0.0M
2023-10-13 53.97 54.20 53.80 53.95 0.0M
2023-10-12 53.70 54.45 53.60 53.86 0.0M
2023-10-11 52.72 53.27 52.49 52.76 0.0M
2023-10-10 52.72 52.94 52.31 52.57 0.0M
2023-10-09 52.12 52.95 51.47 52.79 0.0M
2023-10-06 51.57 51.70 51.14 51.49 0.0M
2023-10-05 52.50 52.57 51.83 51.83 0.0M
2023-10-04 52.75 53.26 52.26 52.51 0.0M
2023-10-03 53.32 53.32 52.41 52.54 0.0M
2023-10-02 54.59 54.85 53.30 53.30 0.0M
2023-09-29 55.88 55.93 54.55 54.55 0.0M
2023-09-28 55.98 56.17 55.36 55.95 0.0M
2023-09-27 54.92 55.50 54.77 55.42 0.0M
2023-09-26 55.11 55.19 54.19 54.74 0.0M
2023-09-25 54.55 55.33 54.27 55.10 0.0M
2023-09-22 53.07 53.99 52.44 53.99 0.0M
2023-09-21 53.34 54.08 52.80 53.03 0.0M
2023-09-20 54.07 54.37 51.78 53.73 0.0M
2023-09-19 56.78 56.84 54.27 54.62 0.0M
2023-09-18 57.64 57.98 56.26 56.64 0.0M
2023-09-15 55.96 57.67 55.34 57.42 0.0M
2023-09-14 59.23 59.30 52.70 56.02 0.0M
2023-09-13 61.40 61.73 58.99 59.35 0.0M
2023-09-12 60.16 61.30 59.95 61.10 0.0M
2023-09-11 58.42 59.17 57.54 59.12 0.0M
2023-09-08 57.99 58.58 56.29 57.64 0.0M
2023-09-07 59.70 60.08 56.62 57.78 0.0M
2023-09-06 60.08 60.08 59.23 59.23 0.0M
2023-09-05 59.44 60.13 58.96 59.45 0.0M
2023-09-04 58.67 59.16 58.41 58.98 0.0M
2023-09-01 58.53 58.58 57.90 58.34 0.0M
2023-08-31 57.77 58.40 57.66 58.24 0.0M
2023-08-30 55.99 57.01 55.99 56.58 0.0M
2023-08-29 55.73 56.33 55.21 55.97 0.0M
2023-08-28 55.18 55.71 55.10 55.66 0.0M
2023-08-25 55.12 55.63 54.84 55.00 0.0M
2023-08-24 54.74 55.25 54.65 54.94 0.0M
2023-08-23 55.80 55.89 54.97 55.37 0.0M
2023-08-22 56.28 56.32 55.51 55.82 0.0M
2023-08-21 55.89 56.18 55.33 56.16 0.0M
2023-08-18 54.85 55.50 54.62 55.42 0.0M
2023-08-17 53.69 54.62 53.55 54.54 0.0M
2023-08-16 53.82 53.93 52.05 53.48 0.0M
2023-08-15 53.99 54.45 53.07 53.70 0.0M
2023-08-14 53.49 53.90 52.84 53.56 0.0M
2023-08-11 54.67 54.73 53.43 53.46 0.0M
2023-08-10 55.60 55.63 54.50 54.79 0.0M
2023-08-09 54.15 55.47 54.05 54.91 0.0M
2023-08-08 53.85 53.94 52.79 53.53 0.0M
2023-08-07 53.84 54.83 53.64 54.14 0.0M
2023-08-04 56.29 56.49 52.97 53.42 0.0M
2023-08-03 55.00 56.11 54.69 55.58 0.0M
2023-08-02 56.00 56.14 54.60 54.80 0.0M
2023-08-01 56.33 56.51 55.59 55.59 0.0M
2023-07-31 54.32 55.95 54.32 55.85 0.0M
2023-07-28 54.45 55.05 54.11 54.17 0.0M
2023-07-27 54.79 55.03 54.42 54.48 0.0M
2023-07-26 54.97 55.01 54.21 54.55 0.0M
2023-07-25 54.80 55.05 54.58 54.68 0.0M
2023-07-24 53.27 54.29 53.27 54.17 0.0M
2023-07-21 53.23 53.74 52.96 53.06 0.0M
2023-07-20 53.77 53.95 52.58 53.38 0.0M
2023-07-19 53.29 53.92 53.19 53.58 0.0M
2023-07-18 51.69 53.09 51.69 53.08 0.0M
2023-07-17 51.04 51.86 50.99 51.41 0.0M
2023-07-14 51.72 51.75 51.41 51.52 0.0M
2023-07-13 51.15 51.81 51.07 51.55 0.0M
2023-07-12 50.53 51.24 50.40 51.01 0.0M
2023-07-11 50.87 50.87 50.23 50.53 0.0M
2023-07-10 49.52 50.49 49.52 50.29 0.0M
2023-07-07 49.50 49.83 49.23 49.63 0.0M
2023-07-06 49.67 50.29 48.86 49.84 0.0M
2023-07-05 50.82 51.03 50.21 50.21 0.0M
2023-07-04 50.97 51.49 50.55 50.98 0.0M
2023-07-03 51.02 51.07 50.43 51.01 0.0M
2023-06-30 52.14 52.18 51.08 51.08 0.0M
2023-06-29 53.39 53.41 52.48 52.52 0.0M
2023-06-28 54.18 54.33 53.22 53.35 0.0M
2023-06-27 54.16 54.26 53.84 54.14 0.0M
2023-06-26 53.96 54.38 53.44 53.90 0.0M
2023-06-23 55.68 56.12 55.15 55.31 0.0M
2023-06-22 56.35 56.66 56.16 56.43 0.0M
2023-06-21 55.76 56.11 55.13 56.03 0.0M
2023-06-20 55.91 56.19 54.96 55.36 0.0M
2023-06-19 55.96 56.13 55.67 55.92 0.0M
2023-06-16 55.82 56.36 55.82 55.83 0.0M
2023-06-15 54.88 56.07 54.75 55.82 0.0M
2023-06-14 54.50 55.05 54.48 54.92 0.0M
2023-06-13 55.04 55.13 54.47 54.50 0.0M
2023-06-09 55.37 55.42 54.85 55.18 0.0M
2023-06-08 55.75 56.00 55.19 55.32 0.0M
2023-06-07 55.38 55.93 55.28 55.52 0.0M
2023-06-06 56.57 56.61 54.97 55.26 0.0M
2023-06-05 56.36 57.31 56.19 56.82 0.0M
2023-06-02 55.72 56.38 55.72 56.25 0.0M
2023-06-01 55.61 55.93 55.49 55.82 0.0M
2023-05-31 55.92 55.92 55.52 55.80 0.0M
2023-05-30 55.73 56.76 55.55 55.66 0.0M
2023-05-29 56.53 57.05 56.19 56.24 0.0M
2023-05-26 57.24 57.71 56.64 56.94 0.0M
2023-05-25 56.51 57.08 56.51 56.74 0.0M
2023-05-24 56.54 56.85 56.19 56.41 0.0M
2023-05-23 56.46 56.58 55.70 56.38 0.0M
2023-05-22 57.41 57.41 56.40 56.40 0.0M
2023-05-19 56.88 57.20 56.49 56.95 0.0M
2023-05-18 56.94 57.57 56.57 56.76 0.0M
2023-05-17 56.72 57.45 56.51 56.90 0.0M
2023-05-16 55.66 56.58 55.64 56.48 0.0M
2023-05-15 55.53 55.80 55.11 55.76 0.0M
2023-05-12 56.67 56.78 55.29 55.33 0.0M
2023-05-11 57.11 58.44 56.44 57.03 0.0M
2023-05-10 53.61 56.89 53.57 56.49 0.0M
2023-05-08 54.60 54.88 53.41 53.60 0.0M
2023-05-05 55.04 55.64 54.35 54.41 0.0M
2023-05-04 53.28 54.50 53.22 53.85 0.0M
2023-05-03 54.18 54.67 52.97 53.45 0.0M
2023-05-02 54.94 55.79 52.91 54.03 0.0M
2023-04-28 54.47 55.52 54.32 54.71 0.0M
2023-04-27 54.53 54.76 54.09 54.44 0.0M
2023-04-26 54.23 54.69 53.93 54.37 0.0M
2023-04-25 53.56 53.56 52.95 53.25 0.0M
2023-04-24 52.37 53.72 52.30 53.17 0.0M
2023-04-21 52.14 52.49 52.03 52.30 0.0M
2023-04-20 52.09 52.42 51.56 52.22 0.0M
2023-04-19 52.71 52.84 51.69 52.23 0.0M
2023-04-18 52.81 52.90 52.44 52.74 0.0M
2023-04-17 52.12 52.85 52.12 52.75 0.0M
2023-04-14 52.35 52.44 51.85 51.88 0.0M
2023-04-13 51.95 52.19 51.80 51.93 0.0M
2023-04-12 51.85 51.98 51.53 51.80 0.0M
2023-04-11 52.69 53.11 51.51 51.76 0.0M
2023-04-10 52.10 52.80 51.74 52.67 0.0M
2023-04-07 51.52 52.12 50.67 51.97 0.0M
2023-04-06 52.80 52.84 51.88 51.91 0.0M
2023-04-05 52.98 53.76 52.49 52.91 0.0M
2023-04-04 53.00 53.61 52.73 52.79 0.0M
2023-04-03 53.60 53.84 52.88 53.01 0.0M
2023-03-31 54.07 54.12 52.85 53.37 0.0M
2023-03-30 53.59 54.06 53.43 53.90 0.0M
2023-03-29 53.61 53.82 53.24 53.52 0.0M
2023-03-28 53.70 54.06 53.12 53.39 0.0M
2023-03-27 52.54 53.47 52.54 53.34 0.0M
2023-03-24 52.17 52.62 52.05 52.15 0.0M
2023-03-23 51.46 52.29 51.43 52.12 0.0M
2023-03-22 51.08 51.36 50.87 51.27 0.0M
2023-03-21 50.80 51.53 50.77 51.10 0.0M
2023-03-20 49.94 50.69 49.75 50.56 0.0M
2023-03-17 49.94 50.24 49.63 49.78 0.0M
2023-03-16 49.89 50.56 49.42 49.63 0.0M
2023-03-15 50.89 50.97 49.91 50.01 0.0M
2023-03-14 51.27 51.27 50.84 50.95 0.0M
2023-03-13 50.88 51.71 50.87 51.33 0.0M
2023-03-10 50.66 50.73 50.40 50.61 0.0M
2023-03-09 50.67 51.01 50.47 50.91 0.0M
2023-03-07 51.05 51.19 50.52 50.52 0.0M
2023-03-06 49.74 51.02 49.74 50.94 0.0M
2023-03-03 49.21 49.68 49.20 49.56 0.0M
2023-03-02 49.82 49.87 48.91 49.35 0.0M
2023-03-01 49.89 50.18 49.78 49.97 0.0M
2023-02-28 49.99 50.11 49.62 49.80 0.0M
2023-02-27 48.57 49.85 48.45 49.79 0.0M
2023-02-24 48.92 49.19 48.27 48.48 0.0M
2023-02-22 49.20 49.44 48.92 49.09 0.0M
2023-02-21 48.79 49.72 48.53 48.92 0.0M
2023-02-20 49.53 49.56 48.48 48.74 0.0M
2023-02-17 48.11 49.24 47.88 49.11 0.0M
2023-02-16 48.31 48.97 48.24 48.39 0.0M
2023-02-15 49.90 49.90 48.33 48.33 0.0M
2023-02-14 51.50 51.50 50.26 50.26 0.0M
2023-02-13 51.47 51.78 51.29 51.36 0.0M
2023-02-10 51.17 51.59 51.00 51.26 0.0M
2023-02-09 51.13 51.38 50.77 51.16 0.0M
2023-02-08 52.07 52.57 51.52 51.65 0.0M
2023-02-07 52.33 52.59 51.89 51.94 0.0M
2023-02-06 51.83 52.68 51.78 52.17 0.0M
2023-02-03 52.09 52.11 51.70 51.82 0.0M
2023-02-02 52.73 52.73 52.12 52.14 0.0M
2023-02-01 52.26 52.62 52.04 52.39 0.0M
2023-01-31 51.82 52.55 51.71 52.43 0.0M
2023-01-30 52.34 52.53 51.85 51.89 0.0M
2023-01-27 51.82 52.35 51.74 52.28 0.0M
2023-01-26 51.77 52.09 51.65 51.84 0.0M
2023-01-25 52.18 52.30 51.71 51.71 0.0M
2023-01-24 52.44 52.65 51.98 51.99 0.0M
2023-01-23 52.16 52.54 52.16 52.19 0.0M
2023-01-20 51.83 52.15 51.78 51.88 0.0M
2023-01-19 52.15 52.18 51.42 51.69 0.0M
2023-01-18 51.88 52.54 51.57 52.21 0.0M
2023-01-17 53.05 53.20 52.09 52.18 0.0M
2023-01-16 52.80 53.64 52.74 53.07 0.0M
2023-01-13 53.46 53.84 52.39 52.65 0.0M
2023-01-12 53.56 53.86 53.22 53.26 0.0M
2023-01-11 51.75 52.85 51.44 52.68 0.0M
2023-01-10 52.00 52.00 51.01 51.19 0.0M
2023-01-09 50.49 51.94 50.49 51.66 0.0M
2023-01-06 49.68 50.16 49.53 49.75 0.0M
2023-01-05 49.74 50.19 49.53 49.54 0.0M
2023-01-04 50.52 51.07 50.05 50.14 0.0M
2023-01-03 51.26 51.98 50.66 50.96 0.0M