MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,372.73
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,606.46 1,606.46 1,606.14 1,606.14 4,530.6K
10:01 1,608.73 1,608.73 1,608.34 1,608.34 541.1K
10:02 1,608.60 1,608.60 1,607.33 1,607.70 678.5K
10:03 1,607.61 1,607.61 1,606.11 1,607.02 632.1K
10:04 1,606.03 1,606.88 1,605.87 1,605.87 3,379.5K
10:05 1,605.87 1,606.29 1,605.87 1,606.29 361.6K
10:06 1,606.79 1,607.01 1,606.36 1,607.01 214.2K
10:07 1,606.91 1,607.25 1,606.91 1,607.16 1,126.8K
10:08 1,606.75 1,607.56 1,606.75 1,607.53 690.9K
10:09 1,607.84 1,608.08 1,607.06 1,607.59 811.9K
10:10 1,607.21 1,607.28 1,606.60 1,606.60 307.9K
10:11 1,606.50 1,606.56 1,605.76 1,605.76 1,536.5K
10:12 1,606.01 1,606.01 1,605.69 1,605.76 580.5K
10:13 1,606.41 1,606.55 1,606.41 1,606.55 364.9K
10:14 1,606.79 1,606.79 1,606.25 1,606.25 461.2K
10:15 1,606.39 1,606.39 1,605.84 1,606.01 332.6K
10:16 1,605.67 1,605.76 1,604.87 1,605.02 3,113.6K
10:17 1,604.99 1,604.99 1,604.64 1,604.64 1,066.8K
10:18 1,605.30 1,606.22 1,605.30 1,605.82 3,724.1K
10:19 1,605.06 1,605.06 1,603.05 1,603.05 6,354.6K
10:20 1,603.06 1,603.62 1,603.06 1,603.13 1,533.9K
10:21 1,603.91 1,605.29 1,603.91 1,605.13 1,698.8K
10:22 1,605.96 1,606.59 1,605.88 1,606.59 1,068.5K
10:23 1,606.63 1,606.63 1,606.24 1,606.31 1,609.2K
10:24 1,606.14 1,607.02 1,606.14 1,607.02 542.6K
10:25 1,606.94 1,607.23 1,606.94 1,607.23 131.4K
10:26 1,607.47 1,607.82 1,607.47 1,607.47 441.7K
10:27 1,607.54 1,607.82 1,607.54 1,607.82 125.9K
10:28 1,607.56 1,607.97 1,607.39 1,607.39 726.5K
10:29 1,607.87 1,608.15 1,607.87 1,608.05 87.2K
10:30 1,607.91 1,608.08 1,607.91 1,607.91 583.5K
10:31 1,607.84 1,608.01 1,606.05 1,606.05 409.1K
10:32 1,606.05 1,606.83 1,606.05 1,606.83 1,754.4K
10:33 1,606.90 1,607.00 1,606.85 1,606.99 352.3K
10:34 1,606.67 1,606.97 1,606.67 1,606.97 363.4K
10:35 1,606.83 1,606.83 1,606.57 1,606.83 121.3K
10:36 1,606.90 1,607.07 1,606.67 1,607.07 308.1K
10:37 1,606.97 1,606.97 1,606.71 1,606.71 1,314.3K
10:38 1,606.64 1,606.88 1,606.64 1,606.88 443.6K
10:39 1,607.04 1,607.04 1,606.66 1,606.80 2,221.5K
10:40 1,606.80 1,606.97 1,606.64 1,606.64 263.1K
10:41 1,606.73 1,606.97 1,606.57 1,606.97 1,023.6K
10:42 1,606.73 1,608.62 1,606.73 1,608.62 933.7K
10:43 1,608.64 1,609.37 1,608.64 1,609.37 1,265.6K
10:44 1,609.21 1,609.37 1,609.21 1,609.37 710.4K
10:45 1,609.21 1,609.37 1,609.21 1,609.37 65.2K
10:46 1,609.14 1,609.30 1,608.95 1,609.16 187.1K
10:47 1,609.09 1,609.09 1,608.27 1,608.27 114.6K
10:48 1,608.27 1,608.71 1,608.27 1,608.71 420.6K
10:49 1,608.77 1,608.77 1,608.60 1,608.68 2,199.5K
10:50 1,608.68 1,608.84 1,608.68 1,608.77 532.7K
10:51 1,609.05 1,609.37 1,609.05 1,609.29 1,026.2K
10:52 1,609.46 1,610.36 1,609.46 1,610.36 5,845.8K
10:53 1,610.92 1,610.92 1,610.71 1,610.80 740.8K
10:54 1,610.92 1,610.92 1,610.34 1,610.77 1,249.0K
10:55 1,610.78 1,611.13 1,610.78 1,611.13 80.6K
10:56 1,611.34 1,611.41 1,611.19 1,611.19 394.1K
10:57 1,612.50 1,612.50 1,612.30 1,612.30 24.0K
10:58 1,612.80 1,612.93 1,612.80 1,612.82 320.4K
10:59 1,612.89 1,613.07 1,612.89 1,613.07 139.3K
11:00 1,612.70 1,613.43 1,612.70 1,613.43 258.0K
11:01 1,613.19 1,613.74 1,613.19 1,613.29 576.4K
11:02 1,612.63 1,613.18 1,612.63 1,613.18 273.6K
11:03 1,613.01 1,613.01 1,612.36 1,612.45 333.6K
11:04 1,612.62 1,613.44 1,612.62 1,613.44 255.5K
11:05 1,613.37 1,613.70 1,613.37 1,613.70 1,409.3K
11:06 1,613.70 1,613.87 1,613.70 1,613.87 675.0K
11:07 1,613.63 1,613.77 1,613.63 1,613.70 109.8K
11:08 1,613.77 1,613.85 1,613.74 1,613.85 1,135.3K
11:09 1,614.12 1,614.19 1,614.12 1,614.19 158.1K
11:10 1,613.53 1,613.53 1,612.70 1,612.86 329.9K
11:11 1,613.20 1,613.79 1,612.30 1,612.30 1,251.7K
11:12 1,612.37 1,612.37 1,612.22 1,612.22 552.5K
11:13 1,612.11 1,612.19 1,611.88 1,611.88 353.7K
11:14 1,612.05 1,612.05 1,612.04 1,612.04 167.9K
11:15 1,612.12 1,612.12 1,611.94 1,611.94 231.6K
11:16 1,611.61 1,612.79 1,611.47 1,612.79 1,227.6K
11:17 1,613.10 1,613.10 1,612.14 1,612.38 78.4K
11:18 1,612.37 1,612.37 1,611.92 1,611.92 286.3K
11:19 1,612.25 1,612.46 1,611.92 1,612.39 219.3K
11:20 1,612.39 1,612.39 1,612.01 1,612.01 288.7K
11:21 1,612.18 1,612.18 1,611.80 1,612.08 255.1K
11:22 1,611.93 1,611.93 1,611.11 1,611.11 519.2K
11:23 1,611.11 1,611.34 1,611.11 1,611.18 150.2K
11:24 1,611.18 1,611.39 1,611.18 1,611.18 357.1K
11:25 1,611.18 1,611.56 1,611.18 1,611.56 211.5K
11:26 1,611.39 1,611.63 1,611.39 1,611.63 883.1K
11:27 1,611.42 1,611.63 1,611.40 1,611.63 451.0K
11:28 1,611.63 1,611.80 1,611.49 1,611.66 240.9K
11:29 1,611.66 1,611.66 1,610.83 1,610.83 256.0K
11:30 1,610.83 1,611.24 1,610.83 1,611.02 20.4K
11:31 1,611.17 1,611.17 1,610.92 1,610.92 126.8K
11:32 1,610.92 1,610.92 1,610.10 1,610.10 68.5K
11:33 1,610.27 1,610.27 1,610.10 1,610.27 277.2K
11:34 1,610.28 1,610.42 1,610.25 1,610.42 162.6K
11:35 1,610.25 1,610.32 1,609.99 1,609.99 298.0K
11:36 1,609.99 1,610.06 1,609.92 1,610.06 63.3K
11:37 1,609.96 1,610.32 1,609.92 1,609.92 358.9K
11:38 1,610.32 1,610.32 1,609.18 1,609.18 2,683.9K
11:39 1,609.09 1,609.09 1,608.72 1,609.07 1,848.5K
11:40 1,609.07 1,609.07 1,608.33 1,608.71 444.9K
11:41 1,608.49 1,609.31 1,608.49 1,609.06 780.5K
11:42 1,609.06 1,609.20 1,609.05 1,609.20 92.6K
11:43 1,608.70 1,608.72 1,608.13 1,608.72 3,181.6K
11:44 1,608.72 1,608.86 1,608.72 1,608.86 214.9K
11:45 1,608.36 1,608.68 1,608.36 1,608.68 189.9K
11:46 1,608.85 1,608.85 1,608.05 1,608.05 210.1K
11:47 1,608.55 1,608.62 1,608.55 1,608.55 55.5K
11:48 1,608.62 1,608.62 1,608.12 1,608.35 1,240.4K
11:49 1,608.35 1,608.35 1,608.08 1,608.08 91.2K
11:50 1,608.19 1,608.42 1,608.19 1,608.25 400.7K
11:51 1,608.32 1,608.32 1,607.93 1,607.93 739.7K
11:52 1,607.94 1,608.24 1,607.94 1,608.24 263.1K
11:53 1,608.24 1,608.24 1,607.79 1,607.79 84.1K
11:54 1,608.00 1,608.02 1,607.66 1,607.69 216.0K
11:55 1,607.60 1,607.77 1,607.60 1,607.77 413.9K
11:56 1,607.77 1,607.77 1,607.61 1,607.61 729.5K
11:57 1,607.61 1,607.61 1,607.61 1,607.61 67.6K
11:58 1,607.77 1,608.03 1,607.71 1,607.71 657.3K
11:59 1,607.71 1,608.16 1,607.71 1,608.16 58.8K
12:00 1,608.17 1,608.17 1,606.04 1,606.04 284.1K
12:01 1,606.01 1,606.18 1,606.01 1,606.18 139.9K
12:02 1,606.39 1,606.39 1,605.98 1,606.32 306.7K
12:03 1,606.32 1,606.32 1,606.15 1,606.32 90.6K
12:04 1,606.22 1,606.32 1,606.15 1,606.15 86.8K
12:05 1,605.99 1,606.31 1,605.98 1,606.28 668.3K
12:06 1,606.63 1,606.88 1,606.63 1,606.88 76.1K
12:07 1,606.22 1,607.23 1,606.22 1,607.23 768.2K
12:08 1,607.06 1,607.39 1,607.02 1,607.39 167.8K
12:09 1,606.68 1,607.04 1,606.68 1,606.91 1,860.9K
12:10 1,606.49 1,606.91 1,606.49 1,606.87 131.2K
12:11 1,607.41 1,607.48 1,607.41 1,607.41 871.0K
12:12 1,607.27 1,607.27 1,606.87 1,606.94 840.5K
12:13 1,606.90 1,607.18 1,606.90 1,607.18 218.0K
12:14 1,607.10 1,607.32 1,607.10 1,607.32 495.2K
12:15 1,607.48 1,607.48 1,606.90 1,607.13 207.4K
12:16 1,607.13 1,607.32 1,607.13 1,607.32 603.3K
12:17 1,607.24 1,608.86 1,607.06 1,608.86 883.9K
12:18 1,608.86 1,609.37 1,608.86 1,609.37 832.6K
12:19 1,609.13 1,609.86 1,609.13 1,609.86 340.1K
12:20 1,609.63 1,609.86 1,609.63 1,609.79 725.8K
12:21 1,609.72 1,609.72 1,609.63 1,609.70 359.4K
12:22 1,609.70 1,609.87 1,609.70 1,609.87 130.1K
12:23 1,609.52 1,609.60 1,609.15 1,609.15 706.3K
12:24 1,607.19 1,607.20 1,607.04 1,607.04 305.6K
12:25 1,607.35 1,607.35 1,607.12 1,607.12 99.5K
12:26 1,607.12 1,607.36 1,606.80 1,606.80 528.3K
12:27 1,607.03 1,607.29 1,606.80 1,607.29 53.2K
12:28 1,607.29 1,607.29 1,607.12 1,607.12 27.0K
12:29 1,606.96 1,607.12 1,606.96 1,607.12 37.8K
12:30 1,607.29 1,607.29 1,606.96 1,606.96 39.7K
12:31 1,607.14 1,607.14 1,607.13 1,607.13 191.7K
12:32 1,607.13 1,607.13 1,606.76 1,606.76 25.8K
12:33 1,606.76 1,607.28 1,606.76 1,607.28 13.6K
12:34 1,607.28 1,607.28 1,606.47 1,606.79 163.5K
12:35 1,607.00 1,607.00 1,606.85 1,606.99 35.8K
12:36 1,606.99 1,607.06 1,606.89 1,606.89 68.7K
12:37 1,606.89 1,606.89 1,606.82 1,606.82 68.3K
12:38 1,606.99 1,607.27 1,606.99 1,607.27 94.2K
12:39 1,607.27 1,607.34 1,607.11 1,607.34 250.4K
12:40 1,607.34 1,607.34 1,607.18 1,607.18 214.0K
12:41 1,607.11 1,607.35 1,607.11 1,607.35 287.6K
12:42 1,607.35 1,607.42 1,607.35 1,607.42 200.9K
12:43 1,607.42 1,607.42 1,607.35 1,607.42 151.8K
12:44 1,607.05 1,607.21 1,606.97 1,607.05 108.6K
12:45 1,607.21 1,607.21 1,607.05 1,607.05 96.2K
12:46 1,607.05 1,607.05 1,606.97 1,607.05 125.8K
12:47 1,607.05 1,607.56 1,607.05 1,607.56 183.5K
12:48 1,607.56 1,607.63 1,607.32 1,607.49 462.8K
12:49 1,607.49 1,608.19 1,607.49 1,608.19 3,451.9K
12:50 1,608.19 1,608.41 1,608.17 1,608.31 1,289.0K
12:51 1,608.76 1,608.97 1,608.76 1,608.83 1,140.2K
12:52 1,609.11 1,609.11 1,608.83 1,608.91 3,877.5K
12:53 1,608.77 1,610.00 1,608.77 1,609.90 3,075.3K
12:54 1,609.83 1,609.83 1,609.17 1,609.20 4,361.5K
12:55 1,609.36 1,609.60 1,609.36 1,609.36 3,446.1K
12:56 1,609.36 1,609.74 1,609.36 1,609.67 3,155.9K
12:57 1,609.66 1,610.09 1,609.66 1,610.09 1,150.7K
12:58 1,610.09 1,610.75 1,609.92 1,610.75 1,034.8K
12:59 1,610.75 1,610.75 1,610.54 1,610.71 129.4K
13:00 1,610.71 1,611.07 1,610.71 1,611.07 1,229.1K
13:01 1,611.07 1,611.55 1,611.07 1,611.55 1,442.7K
13:02 1,611.55 1,611.55 1,611.15 1,611.32 626.8K
13:03 1,611.15 1,611.49 1,611.15 1,611.49 1,177.0K
13:04 1,611.32 1,611.32 1,610.49 1,610.49 1,207.5K
13:05 1,610.87 1,611.23 1,610.87 1,611.23 1,933.9K
13:06 1,611.15 1,611.36 1,610.89 1,610.96 587.5K
13:07 1,611.20 1,611.28 1,610.87 1,611.11 479.0K
13:08 1,611.32 1,611.46 1,611.29 1,611.29 104.3K
13:09 1,611.39 1,611.56 1,611.22 1,611.56 491.3K
13:10 1,611.36 1,611.44 1,611.08 1,611.08 1,089.0K
13:11 1,610.84 1,611.30 1,610.84 1,610.97 1,188.3K
13:12 1,610.97 1,611.05 1,610.81 1,610.88 308.4K
13:13 1,611.04 1,611.45 1,611.04 1,611.45 309.4K
13:14 1,611.09 1,611.51 1,611.02 1,611.18 259.9K
13:15 1,611.27 1,611.27 1,610.79 1,610.79 1,051.3K
13:16 1,610.87 1,610.87 1,610.79 1,610.87 1,330.7K
13:17 1,610.79 1,611.11 1,610.79 1,610.94 176.7K
13:18 1,611.07 1,611.32 1,611.07 1,611.32 214.9K
13:19 1,611.38 1,611.53 1,611.38 1,611.53 102.3K
13:20 1,611.86 1,611.86 1,611.39 1,611.67 287.5K
13:21 1,611.67 1,611.67 1,611.53 1,611.53 1,071.7K
13:22 1,612.00 1,612.85 1,611.81 1,612.85 2,095.1K
13:23 1,613.18 1,613.70 1,613.18 1,613.56 662.0K
13:24 1,613.77 1,614.41 1,613.77 1,613.91 3,158.1K
13:25 1,613.91 1,614.34 1,613.67 1,613.67 717.3K
13:26 1,613.67 1,613.67 1,613.67 1,613.67 120.1K
13:27 1,614.00 1,614.00 1,613.03 1,613.03 7,531.8K
13:28 1,613.11 1,613.51 1,613.11 1,613.11 427.6K
13:29 1,613.11 1,613.25 1,612.92 1,612.92 1,027.8K
13:30 1,612.92 1,612.99 1,612.92 1,612.99 270.4K
13:31 1,613.32 1,613.40 1,613.07 1,613.07 93.4K
13:32 1,613.21 1,613.21 1,612.92 1,613.01 132.8K
13:33 1,613.18 1,613.18 1,613.09 1,613.16 354.8K
13:34 1,613.41 1,613.51 1,613.34 1,613.34 705.2K
13:35 1,613.34 1,613.75 1,613.34 1,613.41 219.3K
13:36 1,613.27 1,613.84 1,613.27 1,613.84 8,360.7K
13:37 1,614.10 1,614.10 1,613.43 1,613.43 1,416.6K
13:38 1,613.43 1,613.77 1,613.27 1,613.27 283.1K
13:39 1,613.67 1,614.08 1,613.59 1,613.59 634.7K
13:40 1,613.75 1,613.75 1,613.59 1,613.60 1,228.6K
13:41 1,613.93 1,614.00 1,613.60 1,613.60 207.2K
13:42 1,614.00 1,614.00 1,612.17 1,612.50 3,648.1K
13:43 1,612.93 1,612.93 1,612.22 1,612.65 900.9K
13:44 1,612.98 1,612.98 1,612.41 1,612.41 456.0K
13:45 1,612.26 1,612.98 1,612.26 1,612.32 192.0K
13:46 1,612.32 1,612.32 1,611.90 1,612.06 234.3K
13:47 1,612.06 1,612.06 1,611.82 1,611.82 89.9K
13:48 1,611.82 1,613.13 1,611.82 1,613.13 82.7K
13:49 1,613.63 1,613.63 1,613.06 1,613.06 183.3K
13:50 1,612.98 1,613.63 1,612.78 1,612.81 2,512.8K
13:51 1,613.02 1,613.35 1,612.57 1,612.57 192.8K
13:52 1,613.29 1,613.29 1,612.58 1,612.96 565.8K
13:53 1,613.29 1,613.29 1,612.79 1,612.79 123.8K
13:54 1,613.14 1,613.29 1,612.96 1,612.96 251.5K
13:55 1,612.75 1,613.50 1,612.75 1,613.50 556.0K
13:56 1,613.00 1,613.00 1,612.85 1,612.85 128.0K
13:57 1,612.85 1,613.35 1,612.85 1,613.18 144.7K
13:58 1,613.18 1,613.40 1,613.18 1,613.40 97.4K
13:59 1,613.96 1,614.18 1,613.35 1,613.35 137.8K
14:00 1,613.07 1,614.60 1,613.07 1,614.60 331.3K
14:01 1,614.60 1,614.60 1,613.87 1,613.87 80.9K
14:02 1,614.06 1,614.21 1,613.73 1,614.05 136.7K
14:03 1,613.98 1,614.05 1,613.42 1,613.42 142.7K
14:04 1,613.24 1,613.24 1,612.87 1,612.87 307.1K
14:05 1,613.03 1,613.03 1,612.66 1,612.96 121.5K
14:06 1,612.89 1,613.05 1,612.73 1,613.05 949.5K
14:07 1,612.98 1,613.04 1,612.97 1,612.97 214.0K
14:08 1,612.91 1,612.91 1,612.84 1,612.84 164.7K
14:09 1,612.84 1,612.98 1,612.77 1,612.77 141.0K
14:10 1,612.63 1,612.63 1,611.56 1,611.73 987.1K
14:11 1,611.82 1,611.82 1,611.35 1,611.59 439.7K
14:12 1,611.78 1,612.06 1,611.31 1,611.31 1,034.7K
14:13 1,611.38 1,611.40 1,610.86 1,610.86 1,457.4K
14:14 1,611.19 1,611.83 1,610.79 1,611.83 584.4K
14:15 1,611.25 1,611.32 1,610.78 1,610.78 1,097.6K
14:16 1,610.78 1,610.78 1,610.45 1,610.76 917.8K
14:17 1,610.54 1,610.61 1,610.54 1,610.61 351.9K
14:18 1,610.47 1,610.69 1,610.47 1,610.55 246.6K
14:19 1,610.48 1,610.48 1,610.33 1,610.33 411.3K
14:20 1,610.03 1,610.36 1,609.65 1,609.65 1,725.3K
14:21 1,609.39 1,609.59 1,609.38 1,609.59 560.5K
14:22 1,608.58 1,608.58 1,608.20 1,608.20 857.2K
14:23 1,608.41 1,608.41 1,608.13 1,608.13 208.3K
14:24 1,608.41 1,608.41 1,607.86 1,608.24 715.7K
14:25 1,608.38 1,609.57 1,608.24 1,609.57 7,467.2K
14:26 1,610.05 1,610.12 1,609.72 1,609.72 939.7K
14:27 1,609.79 1,609.79 1,609.57 1,609.64 1,030.9K
14:28 1,609.72 1,610.19 1,609.72 1,610.19 146.1K
14:29 1,610.40 1,610.40 1,609.79 1,609.79 240.9K
14:30 1,610.12 1,610.12 1,609.62 1,609.62 400.8K
14:31 1,609.97 1,610.10 1,609.62 1,610.10 288.6K
14:32 1,609.79 1,609.79 1,609.18 1,609.18 3,175.3K
14:33 1,608.99 1,609.25 1,608.99 1,609.25 1,582.5K
14:34 1,609.13 1,609.34 1,609.06 1,609.06 171.4K
14:35 1,609.39 1,609.46 1,609.23 1,609.23 189.4K
14:36 1,609.08 1,609.23 1,608.92 1,609.23 157.7K
14:37 1,608.77 1,609.23 1,608.77 1,609.23 290.3K
14:38 1,608.99 1,609.37 1,608.99 1,609.16 269.3K
14:39 1,608.92 1,609.10 1,608.92 1,608.94 1,507.8K
14:40 1,609.02 1,609.02 1,608.88 1,608.88 717.7K
14:41 1,608.39 1,608.76 1,608.39 1,608.76 511.5K
14:42 1,608.32 1,608.32 1,608.24 1,608.31 225.3K
14:43 1,608.15 1,609.28 1,608.15 1,609.28 7,530.5K
14:44 1,609.14 1,610.61 1,609.14 1,610.61 3,383.3K
14:45 1,610.33 1,610.64 1,610.12 1,610.12 1,348.0K
14:46 1,609.96 1,610.12 1,609.96 1,610.12 303.3K
14:47 1,610.29 1,610.37 1,610.29 1,610.37 590.1K
14:48 1,610.03 1,610.03 1,609.61 1,609.61 256.3K
14:49 1,610.03 1,610.03 1,609.54 1,609.54 154.7K
14:50 1,609.96 1,609.96 1,609.54 1,609.54 310.6K
14:51 1,609.54 1,609.82 1,609.54 1,609.75 143.4K
14:52 1,609.75 1,610.01 1,609.61 1,610.01 163.0K
14:53 1,609.10 1,609.52 1,609.10 1,609.36 946.1K
14:54 1,609.44 1,609.52 1,608.94 1,609.52 209.6K
14:55 1,607.71 1,608.63 1,607.64 1,608.63 150.7K
14:56 1,608.58 1,608.58 1,608.37 1,608.56 178.5K
14:57 1,608.56 1,608.65 1,608.41 1,608.65 919.4K
14:58 1,608.27 1,608.44 1,608.27 1,608.44 153.5K
14:59 1,608.37 1,608.37 1,608.16 1,608.16 327.3K
15:00 1,607.95 1,607.95 1,607.62 1,607.83 159.6K
15:01 1,607.62 1,608.74 1,607.62 1,608.74 193.5K
15:02 1,608.67 1,608.67 1,608.20 1,608.20 328.2K
15:03 1,608.20 1,608.46 1,608.13 1,608.46 128.0K
15:04 1,608.46 1,608.60 1,608.18 1,608.18 2,874.2K
15:05 1,608.18 1,608.26 1,607.91 1,608.11 193.1K
15:06 1,607.70 1,608.18 1,607.70 1,607.90 596.9K
15:07 1,607.90 1,608.39 1,607.90 1,608.11 380.3K
15:08 1,608.18 1,608.18 1,607.51 1,607.72 13,470.2K
15:09 1,607.65 1,608.34 1,607.65 1,608.05 151.0K
15:10 1,607.98 1,608.79 1,607.98 1,608.65 160.8K
15:11 1,608.79 1,608.79 1,607.92 1,607.92 331.9K
15:12 1,607.83 1,608.39 1,607.68 1,608.11 297.8K
15:13 1,607.94 1,608.08 1,607.54 1,607.82 321.6K
15:14 1,607.65 1,607.65 1,607.30 1,607.44 304.6K
15:15 1,607.44 1,607.51 1,607.44 1,607.51 137.3K
15:16 1,607.51 1,607.51 1,607.44 1,607.44 118.2K
15:17 1,607.70 1,607.81 1,607.56 1,607.81 485.4K
15:18 1,607.81 1,608.09 1,607.81 1,607.81 288.1K
15:19 1,608.02 1,608.02 1,607.66 1,607.66 608.7K
15:20 1,607.66 1,607.74 1,607.57 1,607.57 126.8K
15:21 1,607.64 1,608.01 1,607.64 1,608.01 179.2K
15:22 1,607.98 1,608.64 1,607.79 1,608.64 572.6K
15:23 1,608.03 1,608.95 1,608.03 1,608.95 674.9K
15:24 1,608.88 1,608.88 1,608.67 1,608.80 631.3K
15:25 1,608.66 1,608.66 1,608.49 1,608.49 179.3K
15:26 1,608.66 1,608.66 1,608.49 1,608.56 149.4K
15:27 1,608.49 1,608.51 1,608.34 1,608.51 187.8K
15:28 1,608.41 1,608.83 1,608.41 1,608.83 167.7K
15:29 1,608.90 1,609.36 1,608.90 1,609.08 459.3K
15:30 1,609.03 1,609.57 1,608.84 1,608.84 365.4K
15:31 1,608.84 1,608.99 1,608.84 1,608.85 137.3K
15:32 1,608.78 1,609.22 1,608.78 1,608.94 362.6K
15:33 1,609.06 1,609.06 1,608.59 1,608.61 429.9K
15:34 1,608.77 1,608.77 1,608.54 1,608.54 380.8K
15:35 1,608.47 1,608.63 1,608.47 1,608.54 211.9K
15:36 1,608.54 1,608.70 1,608.37 1,608.37 290.7K
15:37 1,608.37 1,608.54 1,608.30 1,608.30 265.0K
15:38 1,608.94 1,608.94 1,608.14 1,608.14 516.2K
15:39 1,608.06 1,608.23 1,608.06 1,608.23 281.4K
15:40 1,608.44 1,608.52 1,608.44 1,608.47 755.0K
15:41 1,608.52 1,608.52 1,608.21 1,608.21 1,120.1K
15:42 1,608.77 1,609.18 1,608.77 1,609.18 1,175.3K
15:43 1,609.46 1,609.46 1,608.84 1,608.84 447.0K
15:44 1,609.18 1,609.53 1,608.84 1,609.12 354.7K
15:45 1,608.84 1,609.60 1,608.84 1,609.60 250.4K
15:46 1,609.53 1,609.53 1,609.08 1,609.08 189.7K
15:47 1,609.01 1,609.46 1,609.01 1,609.46 149.4K
15:48 1,609.53 1,609.53 1,609.08 1,609.08 200.3K
15:49 1,609.01 1,609.01 1,608.77 1,608.77 441.6K
15:50 1,608.98 1,609.05 1,608.77 1,608.77 267.5K
15:51 1,609.15 1,609.15 1,608.94 1,609.01 151.0K
15:52 1,609.01 1,609.10 1,608.84 1,608.91 301.3K
15:53 1,608.77 1,609.10 1,608.77 1,609.10 121.5K
15:54 1,609.10 1,609.10 1,608.86 1,608.86 584.4K
15:55 1,608.86 1,609.03 1,608.86 1,609.03 181.1K
15:56 1,609.10 1,609.14 1,609.03 1,609.14 278.3K
15:57 1,608.86 1,609.03 1,608.86 1,609.03 166.8K
15:58 1,608.86 1,609.10 1,608.86 1,608.86 240.6K
15:59 1,608.86 1,608.86 1,608.86 1,608.86 130.4K
16:00 1,609.07 1,609.20 1,608.79 1,608.79 321.1K
16:01 1,608.79 1,609.15 1,608.79 1,608.86 304.5K
16:02 1,608.86 1,609.32 1,608.86 1,609.32 193.1K
16:03 1,609.55 1,609.55 1,609.32 1,609.32 247.4K
16:04 1,609.32 1,609.41 1,609.16 1,609.41 520.3K
16:05 1,609.41 1,609.55 1,609.34 1,609.51 107.6K
16:06 1,609.51 1,609.51 1,609.19 1,609.19 221.1K
16:07 1,609.26 1,609.26 1,609.26 1,609.26 189.3K
16:08 1,609.26 1,609.36 1,609.19 1,609.36 137.9K
16:09 1,609.47 1,609.50 1,609.33 1,609.50 1,045.5K
16:10 1,609.43 1,609.43 1,609.11 1,609.28 381.9K
16:11 1,609.62 1,609.62 1,609.34 1,609.50 537.8K
16:12 1,609.34 1,609.57 1,609.34 1,609.50 228.5K
16:13 1,609.43 1,609.64 1,609.28 1,609.28 215.6K
16:14 1,609.25 1,609.56 1,609.11 1,609.42 496.0K
16:15 1,609.41 1,609.57 1,609.41 1,609.57 226.8K
16:16 1,609.50 1,609.50 1,609.26 1,609.43 629.6K
16:17 1,609.35 1,609.43 1,609.27 1,609.43 299.8K
16:18 1,609.43 1,609.43 1,609.27 1,609.34 167.4K
16:19 1,609.27 1,609.43 1,609.11 1,609.11 968.0K
16:20 1,609.27 1,609.43 1,609.27 1,609.28 260.3K
16:21 1,609.28 1,609.28 1,609.04 1,609.12 448.5K
16:22 1,609.12 1,609.12 1,609.12 1,609.12 205.4K
16:23 1,609.20 1,609.48 1,609.20 1,609.48 200.2K
16:24 1,609.27 1,609.36 1,609.20 1,609.20 274.4K
16:25 1,609.36 1,609.41 1,609.06 1,609.06 325.0K
16:26 1,609.06 1,609.43 1,609.06 1,609.29 167.8K
16:27 1,609.50 1,609.50 1,609.19 1,609.19 539.2K
16:28 1,609.34 1,609.34 1,609.27 1,609.29 653.9K
16:29 1,609.29 1,609.44 1,609.29 1,609.37 2,709.3K
16:30 1,609.30 1,609.30 1,609.13 1,609.13 122.9K
16:31 1,609.30 1,609.30 1,608.99 1,608.99 2,093.8K
16:32 1,608.69 1,608.78 1,608.62 1,608.62 835.1K
16:33 1,608.85 1,609.01 1,608.85 1,608.85 236.8K
16:34 1,608.85 1,609.08 1,608.85 1,609.08 257.2K
16:35 1,608.79 1,608.79 1,608.62 1,608.62 236.6K
16:36 1,608.62 1,608.93 1,608.62 1,608.93 144.4K
16:37 1,608.79 1,608.79 1,608.62 1,608.62 402.9K
16:38 1,608.70 1,608.70 1,608.70 1,608.70 232.9K
16:39 1,608.70 1,608.70 1,607.21 1,607.21 569.3K
16:40 1,607.21 1,607.35 1,607.04 1,607.04 2,329.8K
16:41 1,606.42 1,606.45 1,606.28 1,606.45 3,049.7K
16:42 1,606.45 1,606.45 1,605.86 1,605.86 1,174.8K
16:43 1,606.21 1,606.21 1,605.77 1,605.77 375.8K
16:44 1,605.93 1,605.93 1,605.77 1,605.77 316.2K
16:45 1,605.70 1,605.94 1,605.70 1,605.94 3,090.1K
16:46 1,605.72 1,605.72 1,605.06 1,605.06 1,862.1K
16:47 1,605.23 1,605.44 1,605.21 1,605.21 453.8K
16:48 1,605.21 1,605.23 1,604.92 1,604.92 474.9K
16:49 1,605.00 1,605.23 1,605.00 1,605.16 689.9K
16:50 1,605.16 1,605.16 1,604.14 1,604.14 5,930.6K
16:51 1,604.31 1,604.69 1,604.31 1,604.69 867.9K
16:52 1,605.59 1,606.06 1,605.59 1,606.06 2,365.5K
16:53 1,606.06 1,606.09 1,605.74 1,605.92 2,362.8K
16:54 1,605.74 1,605.74 1,605.29 1,605.46 2,081.2K
16:55 1,604.76 1,604.83 1,604.76 1,604.83 695.6K
16:56 1,605.23 1,605.23 1,604.89 1,605.22 632.9K
16:57 1,604.55 1,604.62 1,604.55 1,604.55 515.8K
16:58 1,604.90 1,605.54 1,604.69 1,605.54 150.7K
16:59 1,604.79 1,604.79 1,604.79 1,604.79 210.6K
17:00 1,605.24 1,605.24 1,604.64 1,604.64 263.8K
17:01 1,604.98 1,605.40 1,604.98 1,605.33 137.8K
17:02 1,604.72 1,605.26 1,604.72 1,605.05 412.1K
17:03 1,605.00 1,605.00 1,604.62 1,604.62 968.8K
17:04 1,604.46 1,604.86 1,604.46 1,604.86 1,365.2K
17:05 1,604.53 1,605.35 1,604.53 1,605.35 839.0K
17:06 1,604.94 1,605.04 1,604.87 1,605.04 1,946.5K
17:07 1,604.61 1,604.61 1,604.30 1,604.47 821.8K
17:08 1,604.30 1,604.30 1,604.09 1,604.09 268.7K
17:09 1,603.51 1,603.68 1,603.51 1,603.54 977.3K
17:10 1,603.39 1,603.74 1,603.39 1,603.53 739.5K
17:11 1,603.37 1,603.46 1,602.94 1,602.94 1,023.0K
17:12 1,603.29 1,603.29 1,602.33 1,602.33 2,404.6K
17:13 1,602.57 1,602.71 1,602.50 1,602.71 2,560.5K
17:14 1,602.64 1,602.64 1,602.40 1,602.50 2,859.4K
17:15 1,602.78 1,602.78 1,602.50 1,602.50 766.2K
17:16 1,602.96 1,603.10 1,601.98 1,601.98 7,037.1K
17:17 1,601.33 1,601.48 1,601.28 1,601.28 3,288.3K
17:18 1,601.07 1,601.48 1,601.00 1,601.48 343.9K
17:19 1,601.00 1,601.21 1,601.00 1,601.00 327.1K
17:20 1,601.24 1,601.87 1,601.19 1,601.52 1,243.8K
17:21 1,601.73 1,601.81 1,601.53 1,601.81 836.8K
17:22 1,601.74 1,601.74 1,601.31 1,601.69 933.1K
17:23 1,601.34 1,601.41 1,601.17 1,601.41 2,752.6K
17:24 1,601.48 1,601.48 1,601.39 1,601.39 1,013.6K
17:25 1,601.31 1,601.48 1,601.23 1,601.23 226.8K
17:26 1,601.69 1,601.69 1,601.46 1,601.46 2,512.1K
17:27 1,601.39 1,601.39 1,601.17 1,601.34 1,113.1K
17:28 1,601.26 1,601.26 1,601.09 1,601.09 550.8K
17:29 1,601.24 1,601.34 1,601.17 1,601.17 343.7K
17:30 1,601.17 1,601.52 1,601.17 1,601.52 3,050.4K
17:31 1,601.34 1,601.34 1,599.91 1,599.91 1,507.0K
17:32 1,599.91 1,600.02 1,599.91 1,600.02 314.4K
17:33 1,600.09 1,600.16 1,599.74 1,599.74 1,411.2K
17:34 1,600.05 1,600.12 1,599.03 1,599.03 4,691.9K
17:35 1,598.65 1,598.98 1,598.48 1,598.76 1,600.2K
17:36 1,598.76 1,599.02 1,598.69 1,599.02 1,238.2K
17:37 1,599.14 1,599.38 1,599.14 1,599.38 928.1K
17:38 1,599.80 1,599.80 1,599.62 1,599.62 205.9K
17:39 1,600.04 1,600.46 1,599.69 1,600.46 1,321.0K
17:40 1,600.30 1,601.20 1,600.30 1,601.08 2,984.4K
17:41 1,601.29 1,601.32 1,600.94 1,601.32 487.4K
17:42 1,601.16 1,601.51 1,601.02 1,601.51 353.9K
17:43 1,601.11 1,601.11 1,600.73 1,600.73 180.1K
17:44 1,600.76 1,601.58 1,600.56 1,601.58 948.6K
17:45 1,600.33 1,600.42 1,600.09 1,600.09 1,698.6K
17:46 1,600.41 1,600.55 1,600.34 1,600.34 367.5K
17:47 1,600.34 1,600.82 1,600.27 1,600.82 320.4K
17:48 1,600.68 1,600.75 1,600.68 1,600.75 177.9K
17:49 1,600.82 1,600.96 1,600.75 1,600.96 414.8K
17:50 1,601.29 1,602.14 1,601.29 1,601.37 1,441.7K
17:51 1,601.29 1,601.65 1,601.22 1,601.65 239.6K
17:52 1,601.52 1,602.02 1,601.52 1,602.02 776.7K
17:53 1,602.30 1,603.28 1,602.23 1,603.23 12,196.2K
17:54 1,603.11 1,603.35 1,602.90 1,602.90 895.5K
17:55 1,602.68 1,602.97 1,602.22 1,602.22 1,351.9K
17:56 1,602.83 1,602.83 1,602.64 1,602.64 551.2K
17:57 1,603.13 1,603.46 1,602.77 1,602.77 761.9K
17:58 1,602.79 1,603.33 1,602.47 1,602.47 198.8K
17:59 1,602.54 1,603.12 1,602.34 1,602.34 454.0K
18:00 1,602.44 1,602.48 1,602.27 1,602.48 283.1K
18:01 1,602.48 1,602.79 1,602.44 1,602.44 641.5K
18:02 1,601.78 1,601.95 1,601.78 1,601.78 2,322.5K
18:03 1,601.78 1,601.87 1,601.70 1,601.70 1,338.5K
18:04 1,601.78 1,602.51 1,601.78 1,602.51 899.7K
18:05 1,602.72 1,602.72 1,602.19 1,602.19 1,771.0K
18:06 1,602.22 1,602.22 1,602.05 1,602.22 60.1K
18:07 1,602.29 1,602.29 1,601.91 1,601.91 53.5K
18:08 1,601.77 1,601.86 1,601.70 1,601.70 396.1K
18:09 1,601.86 1,602.66 1,601.86 1,602.66 3,151.8K
18:10 1,602.66 1,603.00 1,602.66 1,603.00 1,355.8K
18:11 1,602.58 1,602.58 1,602.01 1,602.22 644.5K
18:12 1,602.15 1,602.64 1,602.15 1,602.64 3,719.2K
18:13 1,602.31 1,602.47 1,602.31 1,602.45 1,141.9K
18:14 1,602.79 1,602.79 1,602.55 1,602.69 2,805.3K
18:15 1,602.69 1,603.19 1,602.52 1,602.81 3,132.6K
18:16 1,602.38 1,602.38 1,602.24 1,602.24 1,352.8K
18:17 1,602.24 1,602.40 1,602.24 1,602.24 235.1K
18:18 1,602.66 1,603.62 1,602.54 1,603.62 799.3K
18:19 1,603.85 1,603.85 1,603.41 1,603.41 331.1K
18:20 1,603.41 1,603.41 1,602.94 1,602.94 593.8K
18:21 1,602.78 1,603.15 1,602.56 1,602.56 1,284.3K
18:22 1,602.48 1,602.63 1,602.41 1,602.63 983.6K
18:23 1,602.84 1,602.84 1,602.67 1,602.67 1,534.2K
18:24 1,602.58 1,602.59 1,602.25 1,602.59 4,038.7K
18:25 1,602.59 1,603.19 1,602.25 1,603.19 1,381.6K
18:26 1,602.69 1,603.18 1,602.69 1,603.01 4,323.5K
18:27 1,603.19 1,603.19 1,602.97 1,602.97 922.1K
18:28 1,602.97 1,603.92 1,602.97 1,603.92 525.8K
18:29 1,602.11 1,603.46 1,601.68 1,601.68 3,205.8K
18:30 1,601.96 1,601.96 1,601.51 1,601.51 1,021.1K
18:31 1,601.53 1,602.65 1,601.53 1,602.65 3,056.9K
18:32 1,602.32 1,602.32 1,601.58 1,601.82 1,353.5K
18:33 1,601.65 1,603.13 1,601.65 1,603.13 130.9K
18:34 1,603.46 1,603.63 1,603.08 1,603.17 248.9K
18:35 1,601.25 1,601.93 1,601.09 1,601.93 2,450.8K
18:36 1,601.93 1,601.93 1,601.16 1,601.66 1,184.7K
18:37 1,601.42 1,602.14 1,601.42 1,601.71 469.2K
18:38 1,601.49 1,602.25 1,601.49 1,602.25 3,327.5K
18:39 1,602.58 1,602.87 1,602.46 1,602.87 2,439.7K
18:40 1,602.77 1,602.77 1,602.77 1,602.77 445.5K
18:51 1,603.55 1,603.55 1,603.55 1,603.55 688.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available