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 1,602.50 1,602.97 1,602.50 1,602.97 3,328.6K
10:01 1,602.76 1,602.76 1,601.50 1,601.92 1,997.5K
10:02 1,602.67 1,602.67 1,601.43 1,601.91 2,153.8K
10:03 1,603.43 1,604.10 1,603.33 1,604.10 505.6K
10:04 1,603.47 1,604.19 1,603.47 1,603.80 450.5K
10:05 1,603.87 1,603.87 1,602.34 1,603.23 709.9K
10:06 1,602.81 1,603.00 1,602.67 1,602.93 553.9K
10:07 1,603.00 1,603.00 1,602.15 1,602.15 370.1K
10:08 1,601.91 1,602.21 1,601.67 1,601.84 1,087.8K
10:09 1,601.67 1,601.95 1,601.67 1,601.95 552.1K
10:10 1,601.88 1,601.93 1,601.60 1,601.93 2,551.3K
10:11 1,601.84 1,602.01 1,601.40 1,601.40 708.1K
10:12 1,602.34 1,602.34 1,601.72 1,601.97 1,086.2K
10:13 1,602.32 1,602.41 1,602.24 1,602.41 71.7K
10:14 1,602.24 1,602.41 1,602.24 1,602.34 44.8K
10:15 1,601.51 1,602.22 1,601.51 1,602.22 512.3K
10:16 1,602.17 1,602.31 1,602.15 1,602.15 271.9K
10:17 1,602.00 1,602.40 1,602.00 1,602.40 304.3K
10:18 1,602.90 1,602.90 1,602.47 1,602.47 648.4K
10:19 1,602.02 1,603.88 1,602.02 1,603.70 1,482.4K
10:20 1,604.05 1,604.05 1,603.55 1,603.55 147.2K
10:21 1,603.20 1,603.84 1,603.20 1,603.76 227.7K
10:22 1,603.76 1,603.76 1,603.09 1,603.09 622.8K
10:23 1,603.09 1,603.20 1,602.62 1,602.62 106.2K
10:24 1,603.29 1,603.41 1,602.25 1,602.25 1,924.8K
10:25 1,602.25 1,602.63 1,602.25 1,602.56 178.6K
10:26 1,602.32 1,602.49 1,602.04 1,602.04 148.4K
10:27 1,601.39 1,602.32 1,601.39 1,602.08 3,398.4K
10:28 1,602.08 1,602.35 1,601.94 1,602.35 87.1K
10:29 1,602.02 1,602.16 1,602.02 1,602.08 871.8K
10:30 1,602.08 1,602.16 1,601.83 1,601.83 24.5K
10:31 1,602.63 1,603.17 1,602.63 1,602.79 14,292.4K
10:32 1,602.49 1,602.72 1,602.49 1,602.56 384.2K
10:33 1,602.48 1,602.86 1,602.48 1,602.86 960.8K
10:34 1,602.93 1,602.93 1,602.86 1,602.86 302.1K
10:35 1,603.07 1,603.07 1,602.86 1,603.00 748.1K
10:36 1,602.84 1,602.84 1,602.11 1,602.56 4,071.8K
10:37 1,602.56 1,602.92 1,602.49 1,602.92 370.7K
10:38 1,602.79 1,602.79 1,602.49 1,602.70 2,634.7K
10:39 1,602.86 1,602.86 1,601.94 1,601.94 4,364.5K
10:40 1,602.51 1,602.51 1,601.84 1,602.05 273.4K
10:41 1,602.43 1,602.43 1,602.10 1,602.10 302.0K
10:42 1,602.03 1,602.10 1,601.93 1,602.03 353.7K
10:43 1,601.87 1,602.01 1,601.78 1,602.01 972.1K
10:44 1,601.85 1,602.06 1,601.40 1,601.54 651.8K
10:45 1,601.71 1,602.43 1,601.71 1,602.43 356.2K
10:46 1,602.51 1,604.11 1,602.37 1,604.11 1,718.1K
10:47 1,603.61 1,603.61 1,603.25 1,603.25 1,247.2K
10:48 1,603.25 1,603.25 1,602.33 1,602.33 993.1K
10:49 1,602.33 1,602.61 1,601.88 1,601.88 12,580.2K
10:50 1,602.29 1,602.56 1,601.90 1,602.56 106.2K
10:51 1,602.56 1,602.73 1,602.42 1,602.42 607.7K
10:52 1,602.42 1,602.42 1,601.99 1,602.06 605.4K
10:53 1,601.99 1,601.99 1,601.78 1,601.78 860.0K
10:54 1,601.86 1,601.86 1,600.04 1,600.30 13,427.3K
10:55 1,600.97 1,601.14 1,600.57 1,600.97 1,067.6K
10:56 1,601.39 1,601.39 1,600.37 1,600.37 944.9K
10:57 1,600.62 1,600.95 1,600.28 1,600.95 1,087.9K
10:58 1,601.03 1,601.19 1,600.86 1,601.19 36.7K
10:59 1,600.69 1,601.26 1,600.69 1,601.10 128.6K
11:00 1,601.26 1,601.26 1,601.26 1,601.26 84.2K
11:01 1,601.24 1,601.40 1,601.24 1,601.33 165.9K
11:02 1,601.40 1,601.73 1,601.40 1,601.73 137.1K
11:03 1,601.66 1,602.49 1,601.61 1,602.49 603.4K
11:04 1,601.76 1,602.28 1,601.59 1,601.59 627.1K
11:05 1,601.78 1,601.78 1,601.71 1,601.71 152.8K
11:06 1,601.71 1,601.71 1,599.95 1,599.95 447.9K
11:07 1,599.95 1,600.09 1,599.94 1,599.94 330.9K
11:08 1,599.66 1,599.73 1,598.95 1,598.95 3,080.6K
11:09 1,599.52 1,599.52 1,599.22 1,599.22 170.2K
11:10 1,599.63 1,599.70 1,598.47 1,598.47 214.6K
11:11 1,598.47 1,598.47 1,597.67 1,597.67 787.7K
11:12 1,597.91 1,597.91 1,597.67 1,597.88 837.8K
11:13 1,597.67 1,597.84 1,597.17 1,597.17 1,162.2K
11:14 1,597.17 1,597.43 1,597.17 1,597.43 1,085.1K
11:15 1,598.16 1,598.16 1,597.17 1,597.34 1,580.9K
11:16 1,597.43 1,597.84 1,596.34 1,596.34 11,690.3K
11:17 1,596.84 1,596.93 1,596.67 1,596.93 308.4K
11:18 1,597.00 1,597.00 1,596.27 1,596.92 623.9K
11:19 1,598.32 1,598.32 1,597.82 1,597.82 1,090.0K
11:20 1,597.98 1,598.32 1,597.98 1,598.32 713.3K
11:21 1,598.39 1,598.49 1,598.23 1,598.23 314.1K
11:22 1,598.06 1,598.23 1,597.99 1,598.23 577.2K
11:23 1,598.40 1,598.57 1,598.23 1,598.23 2,081.4K
11:24 1,598.57 1,598.57 1,598.40 1,598.57 616.6K
11:25 1,598.47 1,598.47 1,598.32 1,598.32 765.4K
11:26 1,598.49 1,598.56 1,598.49 1,598.56 258.6K
11:27 1,598.64 1,598.64 1,598.40 1,598.57 626.2K
11:28 1,598.56 1,598.57 1,598.40 1,598.40 332.0K
11:29 1,598.47 1,598.64 1,598.47 1,598.55 171.2K
11:30 1,598.47 1,598.47 1,597.33 1,597.33 654.4K
11:31 1,597.33 1,597.33 1,597.25 1,597.25 219.8K
11:32 1,597.19 1,598.06 1,597.19 1,598.06 954.0K
11:33 1,598.09 1,598.30 1,598.01 1,598.30 578.8K
11:34 1,598.06 1,598.06 1,597.40 1,597.48 181.6K
11:35 1,597.55 1,598.37 1,597.55 1,598.03 1,286.5K
11:36 1,597.80 1,597.87 1,597.70 1,597.70 761.6K
11:37 1,597.39 1,597.68 1,597.39 1,597.61 610.3K
11:38 1,597.61 1,597.61 1,597.19 1,597.19 983.5K
11:39 1,597.12 1,597.28 1,597.04 1,597.21 1,381.0K
11:40 1,597.21 1,597.77 1,597.21 1,597.77 927.2K
11:41 1,597.98 1,598.37 1,597.98 1,598.37 385.6K
11:42 1,598.61 1,598.61 1,598.16 1,598.16 191.9K
11:43 1,598.61 1,598.92 1,598.38 1,598.75 53.5K
11:44 1,599.06 1,599.98 1,599.06 1,599.84 2,061.0K
11:45 1,599.30 1,599.67 1,599.30 1,599.67 265.6K
11:46 1,599.34 1,599.34 1,599.20 1,599.20 595.0K
11:47 1,599.48 1,599.48 1,599.13 1,599.13 923.9K
11:48 1,599.13 1,599.30 1,599.06 1,599.06 1,027.9K
11:49 1,599.33 1,599.47 1,599.30 1,599.30 483.7K
11:50 1,599.30 1,599.30 1,599.13 1,599.13 800.6K
11:51 1,599.08 1,599.30 1,599.06 1,599.30 102.6K
11:52 1,599.30 1,599.82 1,599.13 1,599.82 598.9K
11:53 1,599.82 1,599.82 1,599.74 1,599.74 63.4K
11:54 1,598.76 1,599.20 1,598.76 1,598.99 3,798.8K
11:55 1,598.99 1,599.44 1,598.99 1,599.27 15.9K
11:56 1,599.27 1,599.27 1,598.83 1,598.83 1,231.5K
11:57 1,598.83 1,599.28 1,598.83 1,599.28 1,446.8K
11:58 1,599.35 1,599.35 1,599.19 1,599.19 2,845.0K
11:59 1,599.28 1,599.28 1,598.93 1,598.93 598.6K
12:00 1,598.98 1,599.05 1,598.74 1,599.05 566.9K
12:01 1,599.05 1,599.05 1,598.60 1,598.88 744.4K
12:02 1,598.74 1,598.74 1,597.54 1,597.54 4,940.5K
12:03 1,597.96 1,598.31 1,597.96 1,598.31 702.5K
12:04 1,598.87 1,599.22 1,598.87 1,599.22 222.4K
12:05 1,599.39 1,599.39 1,599.35 1,599.35 571.2K
12:06 1,598.90 1,599.18 1,597.80 1,598.21 1,067.4K
12:07 1,598.04 1,598.04 1,598.04 1,598.04 56.6K
12:08 1,597.62 1,598.07 1,597.62 1,598.07 68.2K
12:09 1,598.07 1,598.07 1,597.90 1,597.90 198.6K
12:10 1,597.90 1,597.97 1,597.48 1,597.48 131.8K
12:11 1,597.98 1,598.15 1,597.81 1,597.95 3,127.6K
12:12 1,598.24 1,598.65 1,598.24 1,598.48 450.8K
12:13 1,598.40 1,598.41 1,598.33 1,598.41 126.6K
12:14 1,598.41 1,598.55 1,598.41 1,598.55 281.9K
12:15 1,598.55 1,601.10 1,598.55 1,600.93 445.1K
12:16 1,601.10 1,601.10 1,600.71 1,600.71 227.8K
12:17 1,601.09 1,601.40 1,601.09 1,601.40 226.1K
12:18 1,601.40 1,601.64 1,601.40 1,601.40 642.9K
12:19 1,601.40 1,601.56 1,601.40 1,601.56 1,165.2K
12:20 1,602.81 1,603.94 1,602.81 1,603.33 10,323.8K
12:21 1,602.69 1,603.27 1,602.69 1,602.79 1,202.4K
12:22 1,602.93 1,604.37 1,602.93 1,604.26 3,756.1K
12:23 1,604.02 1,604.02 1,602.45 1,602.45 793.8K
12:24 1,602.06 1,602.73 1,602.06 1,602.30 637.6K
12:25 1,602.34 1,602.34 1,600.98 1,600.98 4,930.8K
12:26 1,600.83 1,600.83 1,600.68 1,600.75 1,012.8K
12:27 1,600.75 1,602.39 1,600.75 1,602.39 217.7K
12:28 1,602.54 1,602.54 1,602.04 1,602.04 493.0K
12:29 1,601.94 1,602.17 1,601.85 1,602.17 1,285.8K
12:30 1,601.79 1,602.38 1,601.79 1,602.19 1,049.4K
12:31 1,602.88 1,603.12 1,602.88 1,603.12 1,876.4K
12:32 1,602.95 1,603.34 1,602.95 1,603.34 911.1K
12:33 1,603.17 1,603.85 1,603.09 1,603.85 2,553.3K
12:34 1,603.78 1,604.64 1,603.78 1,604.47 1,652.1K
12:35 1,604.67 1,605.16 1,604.67 1,604.99 1,143.2K
12:36 1,604.99 1,605.16 1,604.99 1,605.13 234.7K
12:37 1,604.57 1,604.57 1,604.40 1,604.40 2,217.6K
12:38 1,604.26 1,604.48 1,604.26 1,604.33 1,742.2K
12:39 1,603.77 1,603.77 1,600.80 1,600.80 3,527.0K
12:40 1,600.80 1,601.15 1,600.80 1,601.15 1,489.0K
12:41 1,601.15 1,602.31 1,600.66 1,602.31 265.1K
12:42 1,601.82 1,602.34 1,601.82 1,602.10 419.8K
12:43 1,601.89 1,602.20 1,601.89 1,602.12 118.9K
12:44 1,602.27 1,602.27 1,602.03 1,602.03 90.7K
12:45 1,602.03 1,602.03 1,601.82 1,601.82 820.4K
12:46 1,601.82 1,601.90 1,601.82 1,601.82 174.1K
12:47 1,601.82 1,601.83 1,601.54 1,601.83 730.6K
12:48 1,601.83 1,601.89 1,601.75 1,601.75 743.8K
12:49 1,601.75 1,602.13 1,601.75 1,601.97 426.2K
12:50 1,601.97 1,602.13 1,601.97 1,601.97 111.8K
12:51 1,601.97 1,601.97 1,601.97 1,601.97 23.3K
12:52 1,601.97 1,601.99 1,601.97 1,601.97 47.0K
12:53 1,601.97 1,601.97 1,601.83 1,601.90 1,564.5K
12:54 1,602.06 1,602.06 1,601.82 1,601.99 959.6K
12:55 1,601.82 1,602.20 1,601.82 1,602.03 588.5K
12:56 1,602.11 1,602.13 1,601.90 1,601.90 115.1K
12:57 1,601.90 1,602.20 1,601.90 1,602.03 291.7K
12:58 1,602.11 1,602.11 1,601.65 1,601.72 4,427.8K
12:59 1,601.72 1,602.18 1,601.72 1,602.18 554.7K
13:00 1,602.01 1,602.15 1,601.83 1,602.15 476.7K
13:01 1,602.15 1,603.63 1,602.15 1,603.46 270.3K
13:02 1,603.53 1,603.53 1,602.99 1,602.99 6,502.4K
13:03 1,602.82 1,603.15 1,602.77 1,602.77 397.7K
13:04 1,602.52 1,602.52 1,602.19 1,602.26 231.1K
13:05 1,602.26 1,602.33 1,602.25 1,602.33 389.1K
13:06 1,602.33 1,602.33 1,602.33 1,602.33 0.0K
13:07 1,602.33 1,602.73 1,602.07 1,602.07 2,492.4K
13:08 1,602.07 1,602.07 1,601.79 1,602.07 338.9K
13:09 1,602.21 1,602.28 1,602.21 1,602.28 172.9K
13:10 1,602.28 1,602.28 1,601.86 1,601.86 172.6K
13:11 1,601.86 1,602.19 1,601.86 1,602.02 83.9K
13:12 1,601.44 1,601.69 1,601.20 1,601.69 1,091.0K
13:13 1,601.69 1,601.69 1,601.69 1,601.69 297.0K
13:14 1,600.38 1,600.38 1,599.88 1,599.88 1,575.1K
13:15 1,599.46 1,600.04 1,599.46 1,599.71 233.8K
13:16 1,599.61 1,600.00 1,599.48 1,599.48 1,135.6K
13:17 1,599.48 1,599.74 1,599.40 1,599.74 446.4K
13:18 1,599.74 1,600.59 1,599.74 1,600.09 147.5K
13:19 1,599.81 1,600.14 1,599.81 1,600.14 31.5K
13:20 1,599.88 1,600.22 1,599.64 1,599.64 82.0K
13:21 1,599.64 1,600.02 1,599.64 1,600.02 58.0K
13:22 1,600.36 1,600.36 1,600.02 1,600.16 265.5K
13:23 1,600.16 1,600.37 1,600.16 1,600.37 87.7K
13:24 1,600.37 1,600.55 1,600.22 1,600.39 366.2K
13:25 1,600.33 1,600.72 1,600.20 1,600.72 510.5K
13:26 1,600.72 1,601.22 1,600.51 1,601.05 807.6K
13:27 1,601.13 1,601.13 1,601.06 1,601.13 130.9K
13:28 1,600.99 1,601.13 1,600.82 1,600.91 969.1K
13:29 1,600.74 1,602.29 1,600.74 1,602.12 18,498.9K
13:30 1,602.12 1,602.12 1,601.15 1,601.48 3,139.1K
13:31 1,601.65 1,601.82 1,601.65 1,601.65 96.3K
13:32 1,601.44 1,601.44 1,601.06 1,601.06 420.5K
13:33 1,601.06 1,601.06 1,600.57 1,600.78 3,852.0K
13:34 1,601.28 1,601.28 1,601.02 1,601.02 22.5K
13:35 1,600.95 1,602.27 1,600.95 1,602.11 138.3K
13:36 1,602.11 1,602.44 1,602.11 1,602.18 15.8K
13:37 1,602.18 1,602.18 1,600.68 1,600.68 8,744.8K
13:38 1,600.51 1,600.51 1,600.44 1,600.44 90.8K
13:39 1,600.44 1,600.94 1,600.35 1,600.35 314.8K
13:40 1,600.01 1,600.10 1,599.27 1,599.44 8,369.9K
13:41 1,599.44 1,599.51 1,599.44 1,599.51 152.2K
13:42 1,599.18 1,599.21 1,598.87 1,598.87 1,471.6K
13:43 1,599.04 1,599.37 1,599.04 1,599.04 933.3K
13:44 1,599.04 1,599.23 1,599.04 1,599.07 154.5K
13:45 1,598.97 1,599.14 1,598.66 1,598.66 640.4K
13:46 1,598.59 1,598.83 1,598.18 1,598.18 84.5K
13:47 1,598.01 1,598.01 1,597.80 1,597.80 392.0K
13:48 1,597.80 1,598.20 1,597.73 1,597.73 195.3K
13:49 1,597.73 1,597.85 1,597.52 1,597.52 93.6K
13:50 1,597.52 1,597.58 1,597.52 1,597.58 4,687.0K
13:51 1,597.91 1,597.91 1,597.74 1,597.91 30.5K
13:52 1,597.41 1,597.53 1,597.20 1,597.20 2,093.8K
13:53 1,597.20 1,597.41 1,597.20 1,597.41 20.2K
13:54 1,597.41 1,597.41 1,597.34 1,597.34 1,693.5K
13:55 1,597.34 1,597.41 1,597.27 1,597.27 159.6K
13:56 1,597.58 1,597.58 1,597.58 1,597.58 11.3K
13:57 1,597.58 1,598.00 1,597.58 1,597.58 82.1K
13:58 1,597.58 1,597.91 1,597.58 1,597.58 47.6K
13:59 1,596.74 1,596.74 1,596.66 1,596.66 1,216.0K
14:00 1,597.29 1,597.77 1,597.29 1,597.36 188.7K
14:01 1,597.44 1,597.44 1,596.92 1,596.92 324.0K
14:02 1,596.92 1,597.53 1,596.92 1,597.20 254.1K
14:03 1,595.89 1,596.20 1,595.54 1,596.20 57.7K
14:04 1,596.20 1,596.36 1,595.47 1,595.47 170.5K
14:05 1,594.89 1,595.48 1,594.89 1,595.24 423.2K
14:06 1,595.24 1,595.24 1,595.10 1,595.10 48.0K
14:07 1,595.06 1,595.09 1,594.90 1,595.09 1,634.5K
14:08 1,595.24 1,595.24 1,594.81 1,594.98 222.7K
14:09 1,594.81 1,594.98 1,594.81 1,594.98 184.2K
14:10 1,595.15 1,596.94 1,595.15 1,596.70 5,311.3K
14:11 1,596.70 1,596.92 1,596.70 1,596.92 44.2K
14:12 1,596.92 1,597.02 1,596.85 1,597.02 109.7K
14:13 1,596.85 1,597.02 1,596.85 1,596.85 44.0K
14:14 1,596.85 1,596.88 1,596.35 1,596.54 426.6K
14:15 1,596.38 1,596.47 1,596.24 1,596.38 744.0K
14:16 1,596.55 1,596.55 1,596.47 1,596.47 32.0K
14:17 1,596.31 1,596.55 1,596.31 1,596.55 120.1K
14:18 1,596.31 1,596.76 1,596.31 1,596.76 442.4K
14:19 1,596.59 1,596.83 1,596.31 1,596.31 88.2K
14:20 1,596.31 1,596.31 1,596.24 1,596.24 445.9K
14:21 1,596.17 1,596.17 1,596.17 1,596.17 1,353.7K
14:22 1,595.51 1,596.37 1,595.43 1,596.37 11,471.5K
14:23 1,596.44 1,596.44 1,596.21 1,596.37 958.5K
14:24 1,596.37 1,596.37 1,595.71 1,595.78 2,543.9K
14:25 1,596.11 1,596.37 1,595.92 1,595.92 896.0K
14:26 1,595.92 1,596.09 1,595.92 1,596.09 177.5K
14:27 1,595.62 1,595.76 1,595.11 1,595.11 163.8K
14:28 1,594.94 1,596.00 1,594.94 1,596.00 20,554.6K
14:29 1,596.48 1,596.65 1,596.30 1,596.30 104.7K
14:30 1,596.30 1,596.65 1,596.30 1,596.65 240.2K
14:31 1,596.65 1,596.79 1,596.62 1,596.62 194.9K
14:32 1,596.62 1,596.62 1,596.62 1,596.62 52.7K
14:33 1,596.65 1,596.65 1,596.65 1,596.65 368.4K
14:34 1,596.48 1,596.55 1,596.37 1,596.37 129.1K
14:35 1,596.37 1,596.89 1,596.37 1,596.89 7.3K
14:36 1,596.89 1,596.89 1,596.25 1,596.25 167.5K
14:37 1,595.99 1,595.99 1,595.83 1,595.99 249.1K
14:38 1,595.99 1,595.99 1,595.92 1,595.92 16.6K
14:39 1,596.16 1,596.33 1,596.16 1,596.33 91.4K
14:40 1,596.16 1,596.36 1,596.03 1,596.36 171.7K
14:41 1,596.22 1,596.44 1,596.22 1,596.44 58.0K
14:42 1,596.18 1,596.18 1,595.79 1,595.79 203.9K
14:43 1,595.87 1,596.04 1,595.76 1,595.76 141.4K
14:44 1,596.40 1,596.40 1,596.08 1,596.15 49.0K
14:45 1,596.15 1,596.15 1,595.66 1,595.99 894.3K
14:46 1,595.99 1,596.23 1,595.90 1,596.23 483.9K
14:47 1,596.23 1,596.23 1,596.23 1,596.23 16.6K
14:48 1,596.40 1,596.40 1,595.50 1,595.50 26.1K
14:49 1,595.67 1,595.67 1,595.05 1,595.39 39.2K
14:50 1,595.39 1,595.46 1,595.39 1,595.46 9.9K
14:51 1,595.30 1,595.30 1,594.57 1,595.02 296.4K
14:52 1,595.02 1,595.02 1,594.69 1,594.69 69.0K
14:53 1,594.69 1,594.69 1,594.69 1,594.69 89.8K
14:54 1,594.69 1,594.69 1,594.69 1,594.69 27.5K
14:55 1,595.02 1,595.18 1,595.02 1,595.18 156.8K
14:56 1,595.01 1,595.11 1,594.94 1,595.11 736.5K
14:57 1,595.74 1,596.18 1,595.74 1,596.18 979.1K
14:58 1,596.18 1,596.18 1,595.51 1,595.84 170.1K
14:59 1,595.84 1,595.84 1,595.67 1,595.67 200.6K
15:00 1,595.67 1,596.50 1,595.67 1,596.25 826.1K
15:01 1,596.25 1,596.25 1,596.25 1,596.25 227.3K
15:02 1,596.09 1,596.09 1,595.92 1,596.00 185.1K
15:03 1,596.16 1,596.16 1,596.09 1,596.16 108.7K
15:04 1,596.16 1,596.16 1,596.16 1,596.16 94.1K
15:05 1,596.09 1,596.09 1,595.34 1,595.34 385.4K
15:06 1,594.64 1,595.07 1,594.57 1,594.57 1,200.5K
15:07 1,594.57 1,594.57 1,594.57 1,594.57 0.0K
15:08 1,594.57 1,594.64 1,594.57 1,594.64 1.3K
15:09 1,594.64 1,594.97 1,594.64 1,594.81 155.9K
15:10 1,594.81 1,595.32 1,594.81 1,594.99 124.2K
15:11 1,595.13 1,595.13 1,594.92 1,594.92 35.0K
15:12 1,594.92 1,594.99 1,594.92 1,594.99 231.8K
15:13 1,594.99 1,594.99 1,594.57 1,594.71 787.6K
15:14 1,594.99 1,594.99 1,594.92 1,594.99 559.8K
15:15 1,594.34 1,594.41 1,594.34 1,594.41 867.3K
15:16 1,594.41 1,595.62 1,594.10 1,595.62 341.7K
15:17 1,595.41 1,595.48 1,595.41 1,595.48 159.8K
15:18 1,595.81 1,595.81 1,595.74 1,595.74 67.9K
15:19 1,595.74 1,595.74 1,595.74 1,595.74 124.4K
15:20 1,595.64 1,595.64 1,595.40 1,595.47 28.8K
15:21 1,595.74 1,595.85 1,595.74 1,595.85 583.8K
15:22 1,595.93 1,596.47 1,595.93 1,596.47 158.2K
15:23 1,596.47 1,596.97 1,596.30 1,596.30 1,907.6K
15:24 1,596.30 1,596.96 1,596.30 1,596.96 193.6K
15:25 1,597.29 1,597.29 1,596.68 1,596.72 659.6K
15:26 1,596.44 1,596.77 1,596.44 1,596.77 182.2K
15:27 1,596.77 1,596.77 1,596.36 1,596.36 35.9K
15:28 1,596.70 1,596.70 1,596.53 1,596.53 28.1K
15:29 1,595.95 1,595.95 1,595.88 1,595.88 245.7K
15:30 1,595.88 1,595.95 1,595.74 1,595.74 125.7K
15:31 1,595.67 1,595.81 1,595.36 1,595.53 1,474.4K
15:32 1,595.60 1,598.74 1,595.60 1,598.74 8,125.3K
15:33 1,597.83 1,598.08 1,597.83 1,598.01 1,316.5K
15:34 1,597.40 1,597.57 1,597.40 1,597.40 734.6K
15:35 1,597.40 1,597.40 1,597.24 1,597.24 47.4K
15:36 1,597.71 1,597.71 1,597.37 1,597.37 77.7K
15:37 1,597.70 1,597.70 1,597.33 1,597.33 72.3K
15:38 1,597.33 1,597.48 1,597.31 1,597.31 571.4K
15:39 1,597.34 1,597.41 1,597.25 1,597.25 64.4K
15:40 1,597.41 1,597.58 1,597.16 1,597.16 238.0K
15:41 1,597.16 1,597.16 1,597.08 1,597.08 307.8K
15:42 1,597.08 1,597.16 1,597.08 1,597.16 41.5K
15:43 1,596.85 1,597.81 1,596.85 1,597.81 278.7K
15:44 1,597.81 1,597.81 1,597.65 1,597.65 42.5K
15:45 1,597.65 1,598.02 1,597.65 1,598.02 5.5K
15:46 1,598.02 1,598.07 1,597.83 1,597.99 1,534.2K
15:47 1,597.83 1,598.16 1,597.83 1,597.83 85.0K
15:48 1,597.83 1,598.23 1,597.83 1,598.23 6.7K
15:49 1,598.16 1,598.16 1,597.34 1,597.34 141.5K
15:50 1,597.17 1,597.17 1,597.17 1,597.17 110.4K
15:51 1,596.75 1,596.75 1,595.86 1,595.86 1,749.5K
15:52 1,595.86 1,596.02 1,595.86 1,596.02 1,339.8K
15:53 1,596.02 1,596.02 1,596.02 1,596.02 106.7K
15:54 1,595.87 1,595.87 1,595.68 1,595.68 312.3K
15:55 1,595.83 1,595.83 1,595.39 1,595.48 527.4K
15:56 1,595.31 1,595.48 1,595.14 1,595.48 1,217.9K
15:57 1,595.48 1,596.78 1,595.48 1,596.78 10.2K
15:58 1,596.99 1,597.06 1,596.78 1,596.90 86.8K
15:59 1,596.90 1,597.23 1,596.90 1,597.23 259.1K
16:00 1,596.90 1,597.06 1,596.90 1,597.06 47.1K
16:01 1,597.06 1,597.65 1,597.06 1,597.65 2.7K
16:02 1,597.23 1,597.40 1,597.23 1,597.40 16.0K
16:03 1,597.40 1,597.40 1,597.15 1,597.15 28.5K
16:04 1,597.15 1,597.22 1,597.15 1,597.22 6.3K
16:05 1,597.22 1,597.46 1,597.22 1,597.46 726.2K
16:06 1,597.15 1,597.15 1,597.01 1,597.01 198.4K
16:07 1,596.68 1,597.30 1,596.68 1,597.16 673.6K
16:08 1,597.16 1,597.58 1,597.16 1,597.58 11.3K
16:09 1,598.03 1,598.19 1,597.86 1,597.86 405.7K
16:10 1,597.86 1,597.86 1,597.86 1,597.86 92.0K
16:11 1,597.86 1,597.86 1,597.78 1,597.78 21.5K
16:12 1,597.78 1,598.12 1,597.78 1,598.12 10.8K
16:13 1,597.91 1,597.91 1,597.41 1,597.41 46.1K
16:14 1,597.41 1,597.82 1,597.41 1,597.82 5.4K
16:15 1,597.82 1,597.82 1,597.82 1,597.82 0.0K
16:16 1,598.03 1,598.09 1,597.76 1,597.76 47.6K
16:17 1,597.26 1,597.99 1,597.26 1,597.99 1,786.2K
16:18 1,597.99 1,598.57 1,597.99 1,598.57 814.9K
16:19 1,598.57 1,598.57 1,598.14 1,598.14 36.4K
16:20 1,598.64 1,598.64 1,598.10 1,598.10 197.0K
16:21 1,598.10 1,598.26 1,598.10 1,598.26 13.8K
16:22 1,598.26 1,598.26 1,598.26 1,598.26 4.6K
16:23 1,598.43 1,598.43 1,598.36 1,598.36 23.2K
16:24 1,598.36 1,598.36 1,597.89 1,597.89 229.7K
16:25 1,597.89 1,597.89 1,597.89 1,597.89 10.8K
16:26 1,597.72 1,597.86 1,597.72 1,597.72 265.4K
16:27 1,597.39 1,597.39 1,597.18 1,597.18 37.0K
16:28 1,597.39 1,597.89 1,597.04 1,597.04 40.8K
16:29 1,596.44 1,596.94 1,596.44 1,596.94 709.9K
16:30 1,596.44 1,597.06 1,596.44 1,596.99 247.6K
16:31 1,597.48 1,597.62 1,597.48 1,597.62 128.4K
16:32 1,597.78 1,598.00 1,597.78 1,598.00 10.8K
16:33 1,596.69 1,596.69 1,596.46 1,596.62 119.1K
16:34 1,596.12 1,596.62 1,595.64 1,595.64 361.0K
16:35 1,595.64 1,595.64 1,595.64 1,595.64 23.3K
16:36 1,595.64 1,596.30 1,595.64 1,596.30 536.7K
16:37 1,596.47 1,596.47 1,596.40 1,596.40 422.2K
16:38 1,596.23 1,596.23 1,596.16 1,596.23 7.5K
16:39 1,596.23 1,596.23 1,596.23 1,596.23 12.8K
16:40 1,596.39 1,596.58 1,596.39 1,596.58 1,777.0K
16:41 1,596.51 1,596.82 1,596.51 1,596.82 163.2K
16:42 1,596.65 1,596.65 1,596.34 1,596.34 744.3K
16:43 1,596.18 1,596.34 1,596.18 1,596.34 1,232.0K
16:44 1,596.34 1,596.34 1,596.11 1,596.11 292.6K
16:45 1,596.11 1,596.20 1,596.03 1,596.20 232.4K
16:46 1,596.20 1,596.20 1,596.20 1,596.20 2.0K
16:47 1,596.20 1,596.37 1,596.20 1,596.37 2.0K
16:48 1,596.37 1,596.44 1,595.94 1,595.94 211.0K
16:49 1,595.94 1,596.34 1,595.94 1,596.34 6.9K
16:50 1,596.34 1,596.34 1,596.34 1,596.34 80.4K
16:51 1,596.34 1,596.34 1,595.73 1,596.20 31.6K
16:52 1,596.20 1,596.20 1,596.04 1,596.20 61.5K
16:53 1,595.71 1,596.27 1,595.71 1,596.27 914.1K
16:54 1,596.34 1,596.34 1,596.27 1,596.34 15.5K
16:55 1,595.68 1,595.68 1,595.42 1,595.59 412.2K
16:56 1,595.59 1,596.29 1,595.59 1,596.29 613.9K
16:57 1,596.22 1,596.22 1,596.05 1,596.05 124.7K
16:58 1,596.05 1,596.22 1,595.89 1,596.22 22.9K
16:59 1,596.29 1,596.29 1,596.22 1,596.29 35.4K
17:00 1,596.70 1,597.03 1,596.70 1,597.03 937.1K
17:01 1,597.03 1,597.03 1,596.36 1,597.03 1,490.4K
17:02 1,597.36 1,597.36 1,596.70 1,596.96 61.7K
17:03 1,597.45 1,597.45 1,597.31 1,597.31 507.4K
17:04 1,597.39 1,597.60 1,597.39 1,597.60 650.4K
17:05 1,597.28 1,597.28 1,596.94 1,597.15 789.0K
17:06 1,597.15 1,597.39 1,597.08 1,597.39 594.3K
17:07 1,598.23 1,598.73 1,598.23 1,598.56 10,220.6K
17:08 1,598.16 1,598.42 1,598.16 1,598.25 1,255.8K
17:09 1,598.09 1,598.09 1,597.83 1,597.83 1,413.2K
17:10 1,597.67 1,598.00 1,597.67 1,598.00 536.5K
17:11 1,597.67 1,598.49 1,597.67 1,597.97 161.1K
17:12 1,598.25 1,598.42 1,598.25 1,598.35 530.0K
17:13 1,598.18 1,598.35 1,598.11 1,598.18 561.8K
17:14 1,597.17 1,597.62 1,597.17 1,597.34 421.8K
17:15 1,597.17 1,597.69 1,597.17 1,597.69 241.8K
17:16 1,597.53 1,597.69 1,597.53 1,597.69 23.2K
17:17 1,597.69 1,597.72 1,597.55 1,597.55 44.9K
17:18 1,597.31 1,597.48 1,597.31 1,597.31 56.5K
17:19 1,597.31 1,597.55 1,597.31 1,597.55 87.0K
17:20 1,597.55 1,597.69 1,597.55 1,597.62 181.8K
17:21 1,597.46 1,597.62 1,597.46 1,597.62 97.1K
17:22 1,597.46 1,597.89 1,597.46 1,597.89 455.6K
17:23 1,597.48 1,598.12 1,597.48 1,597.88 569.3K
17:24 1,597.55 1,597.88 1,597.54 1,597.54 151.1K
17:25 1,597.62 1,597.64 1,597.48 1,597.64 7.5K
17:26 1,597.48 1,597.99 1,597.48 1,597.99 265.9K
17:27 1,597.66 1,598.06 1,597.66 1,598.06 142.3K
17:28 1,597.90 1,598.06 1,597.71 1,597.71 255.9K
17:29 1,597.55 1,597.78 1,597.55 1,597.62 190.5K
17:30 1,597.45 1,597.45 1,596.99 1,596.99 495.2K
17:31 1,596.82 1,597.76 1,596.82 1,597.76 3,845.3K
17:32 1,597.60 1,597.86 1,597.60 1,597.69 1,651.9K
17:33 1,597.76 1,598.10 1,597.76 1,597.93 911.4K
17:34 1,597.60 1,597.93 1,597.60 1,597.69 96.8K
17:35 1,597.88 1,599.19 1,597.88 1,599.19 233.6K
17:36 1,599.19 1,599.19 1,598.93 1,599.07 291.5K
17:37 1,598.91 1,599.21 1,598.86 1,599.21 41.0K
17:38 1,599.05 1,599.05 1,598.97 1,598.97 874.0K
17:39 1,598.97 1,599.35 1,598.91 1,599.35 124.8K
17:40 1,599.05 1,599.21 1,598.93 1,598.93 797.9K
17:41 1,598.76 1,599.00 1,598.62 1,598.62 2,352.3K
17:42 1,597.31 1,597.45 1,597.31 1,597.38 227.5K
17:43 1,597.38 1,597.62 1,597.38 1,597.62 149.0K
17:44 1,597.45 1,597.45 1,597.38 1,597.45 423.7K
17:45 1,597.17 1,597.73 1,597.17 1,597.73 353.7K
17:46 1,597.31 1,598.04 1,597.31 1,597.88 3,046.6K
17:47 1,597.95 1,599.26 1,597.95 1,599.26 75.8K
17:48 1,599.43 1,599.43 1,599.19 1,599.19 1,043.2K
17:49 1,599.19 1,599.26 1,599.19 1,599.26 136.1K
17:50 1,598.43 1,598.43 1,598.05 1,598.05 8,327.9K
17:51 1,597.98 1,598.26 1,597.98 1,598.26 113.9K
17:52 1,597.84 1,598.05 1,597.84 1,598.05 63.0K
17:53 1,598.05 1,598.05 1,598.05 1,598.05 4.1K
17:54 1,597.98 1,597.98 1,597.98 1,597.98 27.2K
17:55 1,597.98 1,597.98 1,597.65 1,597.65 301.2K
17:56 1,597.82 1,597.82 1,597.82 1,597.82 152.5K
17:57 1,597.82 1,598.03 1,597.67 1,598.03 46.6K
17:58 1,598.03 1,598.03 1,597.06 1,597.06 136.5K
17:59 1,596.99 1,596.99 1,596.91 1,596.99 40.8K
18:00 1,596.82 1,596.99 1,596.82 1,596.82 200.1K
18:01 1,596.82 1,597.13 1,596.82 1,597.13 5.5K
18:02 1,597.13 1,597.13 1,595.94 1,595.94 626.6K
18:03 1,596.18 1,596.18 1,596.01 1,596.01 65.6K
18:04 1,596.01 1,596.18 1,595.94 1,595.94 40.8K
18:05 1,596.01 1,596.18 1,596.01 1,596.01 282.6K
18:06 1,596.01 1,596.18 1,596.01 1,596.01 200.2K
18:07 1,595.66 1,595.66 1,595.07 1,595.14 1,034.5K
18:08 1,595.14 1,595.56 1,594.97 1,595.56 1,121.1K
18:09 1,595.56 1,595.87 1,595.45 1,595.45 20.3K
18:10 1,595.21 1,595.38 1,595.21 1,595.21 53.6K
18:11 1,595.21 1,595.73 1,595.21 1,595.56 67.5K
18:12 1,595.73 1,595.73 1,595.35 1,595.49 188.5K
18:13 1,595.35 1,595.35 1,594.34 1,594.34 1,444.6K
18:14 1,594.74 1,595.37 1,594.74 1,595.37 3,030.7K
18:15 1,595.37 1,595.94 1,595.37 1,595.61 38.3K
18:16 1,595.12 1,595.62 1,594.95 1,594.95 81.5K
18:17 1,595.45 1,595.53 1,594.61 1,594.61 10.2K
18:18 1,594.95 1,594.95 1,594.46 1,594.95 30.3K
18:19 1,594.95 1,594.95 1,594.39 1,594.39 241.1K
18:20 1,594.39 1,595.39 1,594.39 1,595.36 460.1K
18:21 1,595.32 1,595.32 1,595.15 1,595.22 98.4K
18:22 1,595.39 1,595.39 1,595.15 1,595.15 10.8K
18:23 1,595.15 1,595.15 1,595.15 1,595.15 21.0K
18:24 1,595.73 1,595.97 1,595.73 1,595.81 41.4K
18:25 1,596.14 1,596.14 1,595.74 1,595.90 308.0K
18:26 1,595.90 1,595.90 1,595.36 1,595.36 768.3K
18:27 1,595.36 1,595.36 1,594.94 1,595.29 70.7K
18:28 1,595.41 1,595.41 1,594.72 1,594.72 413.8K
18:29 1,594.51 1,595.43 1,594.51 1,595.43 92.4K
18:30 1,594.93 1,594.93 1,594.77 1,594.77 629.0K
18:31 1,595.31 1,595.31 1,594.77 1,594.77 1,600.2K
18:32 1,595.03 1,595.26 1,595.03 1,595.26 652.6K
18:33 1,595.26 1,595.26 1,595.26 1,595.26 16.6K
18:34 1,595.26 1,595.42 1,595.26 1,595.26 63.0K
18:35 1,595.42 1,595.42 1,595.00 1,595.00 682.8K
18:36 1,594.84 1,595.71 1,594.76 1,595.71 1,611.3K
18:37 1,595.12 1,595.75 1,594.84 1,595.75 728.4K
18:38 1,595.68 1,595.68 1,595.11 1,595.11 133.3K
18:39 1,595.19 1,595.43 1,595.11 1,595.43 20.6K
18:40 1,595.43 1,595.43 1,595.43 1,595.43 3.9K
18:51 1,591.00 1,591.00 1,591.00 1,591.00 1,050.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available