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 1,578.42 1,579.23 1,578.15 1,578.15 4,349.7K
10:01 1,577.79 1,579.27 1,576.57 1,578.83 1,232.9K
10:02 1,579.11 1,579.11 1,577.55 1,578.78 2,271.3K
10:03 1,579.64 1,579.64 1,579.25 1,579.25 1,864.0K
10:04 1,579.25 1,579.44 1,578.81 1,578.81 919.7K
10:05 1,579.04 1,579.60 1,579.03 1,579.03 1,452.0K
10:06 1,579.15 1,579.37 1,578.71 1,579.08 1,941.0K
10:07 1,575.78 1,576.76 1,575.46 1,575.46 40,545.1K
10:08 1,575.54 1,575.54 1,574.95 1,575.06 10,104.9K
10:09 1,574.33 1,575.05 1,574.22 1,575.05 7,522.6K
10:10 1,575.48 1,575.48 1,574.67 1,574.76 5,726.4K
10:11 1,575.03 1,576.17 1,575.03 1,576.01 3,099.4K
10:12 1,573.24 1,573.31 1,573.24 1,573.31 2,375.3K
10:13 1,573.24 1,573.31 1,573.15 1,573.31 1,803.7K
10:14 1,573.08 1,573.15 1,572.91 1,572.91 1,633.4K
10:15 1,573.36 1,575.96 1,573.36 1,575.96 5,616.9K
10:16 1,576.78 1,576.78 1,576.04 1,576.15 2,192.8K
10:17 1,575.65 1,575.80 1,574.89 1,574.89 2,430.2K
10:18 1,575.37 1,575.55 1,575.22 1,575.39 1,747.1K
10:19 1,576.72 1,576.72 1,575.13 1,575.13 24,043.9K
10:20 1,575.20 1,575.20 1,572.83 1,572.83 26,228.9K
10:21 1,573.48 1,573.48 1,571.43 1,572.16 5,944.0K
10:22 1,572.89 1,572.89 1,570.84 1,570.84 6,858.8K
10:23 1,570.84 1,571.25 1,570.84 1,570.87 2,279.7K
10:24 1,570.91 1,571.19 1,570.91 1,571.19 5,300.7K
10:25 1,572.54 1,572.54 1,570.87 1,571.11 789.1K
10:26 1,571.72 1,571.96 1,571.32 1,571.32 1,431.3K
10:27 1,571.39 1,571.39 1,570.42 1,570.67 4,592.2K
10:28 1,570.67 1,570.67 1,569.86 1,570.26 624.2K
10:29 1,571.38 1,572.38 1,571.38 1,572.14 4,289.3K
10:30 1,571.43 1,571.45 1,571.12 1,571.12 1,013.7K
10:31 1,571.22 1,571.29 1,571.15 1,571.20 3,043.8K
10:32 1,571.53 1,571.53 1,570.98 1,570.98 1,442.3K
10:33 1,571.06 1,571.13 1,570.84 1,570.84 412.9K
10:34 1,570.77 1,572.40 1,570.77 1,572.40 1,565.1K
10:35 1,572.40 1,572.40 1,571.90 1,572.11 148.5K
10:36 1,571.90 1,571.90 1,570.73 1,570.73 121.5K
10:37 1,570.80 1,571.06 1,570.80 1,571.06 5,417.2K
10:38 1,570.50 1,570.85 1,570.28 1,570.28 1,684.8K
10:39 1,570.37 1,570.37 1,569.99 1,570.33 2,488.9K
10:40 1,570.33 1,570.33 1,570.00 1,570.00 517.1K
10:41 1,570.00 1,570.00 1,567.88 1,568.23 4,058.9K
10:42 1,568.56 1,568.65 1,568.56 1,568.65 2,018.5K
10:43 1,568.54 1,568.54 1,567.96 1,568.06 1,947.8K
10:44 1,567.96 1,568.05 1,567.96 1,567.98 557.9K
10:45 1,568.05 1,568.06 1,567.84 1,567.84 1,127.6K
10:46 1,568.08 1,568.15 1,567.91 1,567.91 845.8K
10:47 1,567.67 1,569.68 1,567.67 1,569.68 2,556.0K
10:48 1,569.83 1,569.83 1,569.76 1,569.76 2,326.0K
10:49 1,569.76 1,572.26 1,569.76 1,571.93 1,932.4K
10:50 1,572.26 1,572.26 1,571.75 1,571.75 617.7K
10:51 1,571.92 1,572.51 1,571.92 1,572.42 2,352.6K
10:52 1,572.42 1,572.42 1,571.21 1,571.21 807.8K
10:53 1,571.61 1,571.85 1,571.44 1,571.85 1,285.9K
10:54 1,571.85 1,571.92 1,571.58 1,571.58 140.4K
10:55 1,571.92 1,571.92 1,571.67 1,571.84 1,100.3K
10:56 1,571.73 1,571.73 1,571.16 1,571.23 2,720.1K
10:57 1,570.66 1,570.66 1,569.87 1,570.02 9,682.8K
10:58 1,569.69 1,569.69 1,569.52 1,569.59 1,668.4K
10:59 1,569.68 1,569.68 1,568.88 1,569.20 1,065.1K
11:00 1,569.70 1,569.81 1,569.44 1,569.81 4,237.8K
11:01 1,569.44 1,571.20 1,569.44 1,571.20 573.7K
11:02 1,568.88 1,568.88 1,568.44 1,568.56 741.0K
11:03 1,568.72 1,568.83 1,568.66 1,568.66 450.8K
11:04 1,568.63 1,570.62 1,568.63 1,570.39 5,084.5K
11:05 1,570.39 1,572.54 1,570.39 1,572.54 19,369.3K
11:06 1,572.35 1,572.35 1,571.71 1,572.08 4,396.5K
11:07 1,570.84 1,571.45 1,570.84 1,571.36 3,044.7K
11:08 1,570.50 1,570.92 1,570.50 1,570.92 1,687.7K
11:09 1,571.41 1,571.41 1,570.91 1,571.12 1,312.3K
11:10 1,571.37 1,571.53 1,571.08 1,571.53 421.8K
11:11 1,571.39 1,571.53 1,571.36 1,571.43 761.0K
11:12 1,571.19 1,571.48 1,571.19 1,571.34 862.2K
11:13 1,571.24 1,571.69 1,571.19 1,571.69 374.0K
11:14 1,571.52 1,571.89 1,571.52 1,571.89 729.7K
11:15 1,571.95 1,571.98 1,571.33 1,571.33 480.9K
11:16 1,571.68 1,572.29 1,571.63 1,571.63 1,263.2K
11:17 1,571.63 1,573.53 1,571.63 1,573.41 763.0K
11:18 1,573.69 1,573.69 1,573.04 1,573.04 537.3K
11:19 1,572.54 1,572.54 1,572.54 1,572.54 558.6K
11:20 1,572.37 1,572.53 1,572.37 1,572.47 2,193.9K
11:21 1,572.83 1,572.83 1,572.68 1,572.68 544.5K
11:22 1,572.47 1,572.47 1,572.16 1,572.23 757.9K
11:23 1,572.23 1,572.63 1,572.07 1,572.39 269.5K
11:24 1,572.39 1,572.39 1,572.20 1,572.20 1,137.8K
11:25 1,572.13 1,572.27 1,572.13 1,572.27 1,118.0K
11:26 1,572.42 1,572.42 1,572.25 1,572.27 243.0K
11:27 1,572.11 1,572.11 1,571.29 1,571.29 2,746.9K
11:28 1,571.70 1,571.77 1,571.30 1,571.77 527.6K
11:29 1,571.77 1,571.77 1,571.06 1,571.23 95.8K
11:30 1,571.77 1,571.77 1,571.12 1,571.27 1,224.9K
11:31 1,570.99 1,572.08 1,570.99 1,572.08 370.1K
11:32 1,571.58 1,571.58 1,571.19 1,571.57 664.3K
11:33 1,571.64 1,572.14 1,571.22 1,571.22 245.8K
11:34 1,570.97 1,571.86 1,570.89 1,571.86 593.5K
11:35 1,571.03 1,571.70 1,571.03 1,571.62 872.9K
11:36 1,571.52 1,571.62 1,571.28 1,571.28 1,541.3K
11:37 1,571.28 1,571.62 1,571.28 1,571.62 479.3K
11:38 1,571.28 1,571.90 1,571.28 1,571.90 877.1K
11:39 1,571.90 1,571.90 1,571.55 1,571.63 1,364.0K
11:40 1,571.63 1,571.76 1,571.63 1,571.76 688.1K
11:41 1,571.45 1,572.46 1,571.45 1,571.60 2,564.9K
11:42 1,571.94 1,572.18 1,571.70 1,572.18 80.7K
11:43 1,571.94 1,571.94 1,571.28 1,571.28 474.2K
11:44 1,571.10 1,571.12 1,570.84 1,570.95 1,587.7K
11:45 1,571.16 1,571.63 1,571.16 1,571.35 511.2K
11:46 1,571.51 1,571.76 1,571.51 1,571.68 1,002.8K
11:47 1,571.68 1,571.97 1,571.68 1,571.97 95.5K
11:48 1,571.72 1,572.24 1,571.37 1,572.24 3,530.8K
11:49 1,572.03 1,572.03 1,571.20 1,571.38 8,133.4K
11:50 1,571.58 1,572.40 1,571.58 1,572.40 120.9K
11:51 1,572.40 1,572.40 1,572.14 1,572.14 46.7K
11:52 1,571.40 1,571.45 1,571.10 1,571.45 4,416.2K
11:53 1,571.45 1,571.48 1,570.90 1,570.90 2,176.9K
11:54 1,571.77 1,572.42 1,571.60 1,572.25 209.9K
11:55 1,572.09 1,572.28 1,572.09 1,572.28 325.3K
11:56 1,571.93 1,571.93 1,571.48 1,571.48 1,550.6K
11:57 1,571.80 1,571.80 1,571.51 1,571.72 284.1K
11:58 1,571.71 1,571.71 1,569.83 1,569.83 732.5K
11:59 1,569.83 1,570.06 1,569.83 1,569.90 271.9K
12:00 1,570.06 1,570.06 1,569.52 1,569.76 1,070.6K
12:01 1,569.76 1,570.13 1,569.76 1,570.06 5,340.4K
12:02 1,569.99 1,571.44 1,569.99 1,571.44 1,953.2K
12:03 1,571.44 1,572.10 1,569.48 1,572.10 598.0K
12:04 1,572.10 1,572.10 1,571.94 1,571.94 1,043.6K
12:05 1,572.18 1,572.18 1,571.93 1,572.10 5,006.2K
12:06 1,572.03 1,572.53 1,572.03 1,572.53 672.9K
12:07 1,572.53 1,572.53 1,571.01 1,571.84 2,234.8K
12:08 1,571.70 1,572.07 1,571.70 1,571.99 2,417.6K
12:09 1,572.07 1,572.21 1,571.71 1,571.71 147.2K
12:10 1,571.79 1,571.79 1,571.40 1,571.56 443.6K
12:11 1,571.91 1,572.57 1,571.91 1,572.40 276.1K
12:12 1,572.30 1,572.30 1,571.88 1,572.26 323.4K
12:13 1,571.99 1,572.41 1,571.76 1,572.41 485.0K
12:14 1,572.25 1,572.48 1,571.60 1,571.92 198.7K
12:15 1,571.33 1,571.57 1,571.33 1,571.35 429.7K
12:16 1,571.79 1,571.87 1,570.25 1,570.25 1,365.8K
12:17 1,570.25 1,570.88 1,570.25 1,570.88 1,503.8K
12:18 1,570.88 1,570.96 1,570.74 1,570.96 1,308.2K
12:19 1,570.02 1,570.26 1,570.02 1,570.19 343.1K
12:20 1,570.02 1,570.12 1,570.02 1,570.12 625.1K
12:21 1,570.19 1,570.19 1,570.02 1,570.04 633.3K
12:22 1,569.24 1,569.24 1,568.77 1,568.77 650.1K
12:23 1,568.77 1,568.77 1,568.23 1,568.68 1,959.4K
12:24 1,568.68 1,569.26 1,568.39 1,569.26 315.2K
12:25 1,569.26 1,569.39 1,569.15 1,569.39 1,414.0K
12:26 1,569.05 1,569.05 1,567.38 1,567.38 15,976.1K
12:27 1,567.01 1,567.83 1,567.01 1,567.38 782.1K
12:28 1,567.17 1,567.17 1,566.58 1,566.58 4,348.8K
12:29 1,566.74 1,566.79 1,566.58 1,566.79 4,381.6K
12:30 1,566.45 1,566.45 1,566.01 1,566.45 4,365.1K
12:31 1,566.38 1,566.59 1,566.29 1,566.59 1,190.4K
12:32 1,566.09 1,566.09 1,565.93 1,565.93 3,758.2K
12:33 1,566.26 1,566.81 1,565.33 1,565.33 1,531.7K
12:34 1,565.09 1,565.09 1,563.37 1,563.70 2,587.1K
12:35 1,563.78 1,564.65 1,563.78 1,564.65 1,862.6K
12:36 1,564.58 1,564.58 1,564.23 1,564.23 2,193.1K
12:37 1,564.54 1,564.54 1,563.77 1,564.05 1,572.7K
12:38 1,563.96 1,563.96 1,562.40 1,562.40 1,084.4K
12:39 1,562.34 1,562.49 1,561.99 1,561.99 4,215.0K
12:40 1,561.99 1,562.70 1,561.99 1,562.70 202.7K
12:41 1,562.68 1,563.16 1,562.68 1,563.01 107.1K
12:42 1,563.08 1,563.16 1,563.08 1,563.16 1,056.7K
12:43 1,563.08 1,563.75 1,563.08 1,563.75 4,164.2K
12:44 1,564.41 1,564.49 1,564.08 1,564.08 2,790.1K
12:45 1,564.40 1,564.64 1,564.40 1,564.64 1,072.2K
12:46 1,564.82 1,564.82 1,564.40 1,564.40 3,694.1K
12:47 1,564.45 1,564.73 1,564.28 1,564.73 94.4K
12:48 1,564.90 1,564.90 1,564.82 1,564.82 808.5K
12:49 1,564.82 1,565.06 1,564.41 1,564.41 1,441.7K
12:50 1,564.52 1,564.59 1,564.31 1,564.31 6,657.9K
12:51 1,564.07 1,564.31 1,564.07 1,564.31 220.1K
12:52 1,563.89 1,563.89 1,563.72 1,563.80 954.0K
12:53 1,563.72 1,563.89 1,563.21 1,563.21 1,484.6K
12:54 1,562.99 1,563.06 1,562.82 1,562.89 723.1K
12:55 1,562.89 1,563.06 1,562.89 1,563.06 836.6K
12:56 1,563.06 1,563.06 1,562.89 1,562.99 1,408.0K
12:57 1,562.99 1,563.39 1,562.99 1,562.99 1,167.4K
12:58 1,563.06 1,563.06 1,562.99 1,563.06 2,688.4K
12:59 1,563.63 1,564.71 1,563.56 1,564.71 1,440.2K
13:00 1,564.50 1,564.50 1,563.28 1,563.28 2,195.0K
13:01 1,563.35 1,564.01 1,563.35 1,564.01 950.1K
13:02 1,563.93 1,564.90 1,563.93 1,564.56 470.8K
13:03 1,564.97 1,564.97 1,564.83 1,564.83 69.5K
13:04 1,564.38 1,564.38 1,563.96 1,564.03 294.7K
13:05 1,564.18 1,564.98 1,564.14 1,564.98 615.6K
13:06 1,564.98 1,565.27 1,564.78 1,565.27 430.5K
13:07 1,565.67 1,565.67 1,565.59 1,565.59 132.3K
13:08 1,565.52 1,565.59 1,565.52 1,565.56 413.8K
13:09 1,565.40 1,565.40 1,564.81 1,564.81 746.7K
13:10 1,564.23 1,564.23 1,563.83 1,563.83 1,007.2K
13:11 1,563.76 1,564.08 1,563.76 1,563.76 573.6K
13:12 1,563.93 1,564.01 1,563.76 1,563.76 578.5K
13:13 1,563.54 1,563.54 1,563.11 1,563.11 1,293.2K
13:14 1,563.43 1,563.43 1,563.27 1,563.27 98.4K
13:15 1,563.20 1,563.28 1,563.03 1,563.10 2,775.8K
13:16 1,563.25 1,563.46 1,563.25 1,563.31 138.2K
13:17 1,563.15 1,563.39 1,563.15 1,563.39 348.2K
13:18 1,563.46 1,563.46 1,563.01 1,563.38 356.5K
13:19 1,563.31 1,563.38 1,563.22 1,563.38 626.3K
13:20 1,563.31 1,563.46 1,563.18 1,563.18 3,013.8K
13:21 1,563.25 1,563.25 1,563.10 1,563.10 385.4K
13:22 1,563.01 1,563.17 1,562.94 1,563.17 546.7K
13:23 1,563.10 1,563.17 1,563.10 1,563.17 268.9K
13:24 1,563.18 1,563.90 1,563.10 1,563.90 130.7K
13:25 1,563.97 1,564.09 1,563.83 1,564.09 180.8K
13:26 1,564.00 1,564.42 1,563.92 1,564.42 735.9K
13:27 1,564.35 1,564.36 1,564.14 1,564.14 860.7K
13:28 1,564.37 1,565.38 1,564.14 1,565.38 2,426.1K
13:29 1,565.21 1,565.21 1,564.78 1,564.99 595.5K
13:30 1,564.99 1,564.99 1,564.61 1,564.61 890.7K
13:31 1,564.78 1,565.00 1,564.78 1,565.00 400.5K
13:32 1,564.92 1,565.85 1,564.90 1,565.85 629.6K
13:33 1,565.85 1,565.93 1,565.61 1,565.93 5,450.4K
13:34 1,565.77 1,566.35 1,565.77 1,566.35 1,031.2K
13:35 1,566.29 1,566.95 1,566.29 1,566.95 5,978.9K
13:36 1,566.99 1,567.15 1,566.99 1,567.08 1,380.7K
13:37 1,567.01 1,567.01 1,566.21 1,566.21 985.0K
13:38 1,565.47 1,566.19 1,565.47 1,566.04 1,231.2K
13:39 1,566.04 1,566.04 1,566.04 1,566.04 90.3K
13:40 1,565.88 1,566.53 1,565.88 1,566.53 56.0K
13:41 1,566.70 1,566.87 1,566.70 1,566.87 243.2K
13:42 1,566.87 1,566.87 1,566.66 1,566.66 132.3K
13:43 1,566.40 1,566.68 1,566.40 1,566.68 202.6K
13:44 1,566.60 1,566.67 1,566.53 1,566.67 532.7K
13:45 1,566.53 1,566.82 1,566.53 1,566.75 344.6K
13:46 1,566.68 1,566.82 1,566.68 1,566.82 330.8K
13:47 1,566.68 1,566.82 1,566.68 1,566.68 108.5K
13:48 1,566.99 1,566.99 1,566.61 1,566.61 101.0K
13:49 1,566.61 1,566.61 1,565.76 1,565.76 837.3K
13:50 1,565.58 1,566.26 1,565.58 1,565.74 1,118.5K
13:51 1,565.74 1,566.09 1,565.74 1,566.09 100.4K
13:52 1,565.64 1,566.09 1,565.64 1,566.09 401.0K
13:53 1,566.16 1,566.40 1,566.05 1,566.05 183.8K
13:54 1,566.04 1,566.19 1,566.04 1,566.19 131.3K
13:55 1,566.02 1,566.27 1,565.89 1,566.27 1,412.9K
13:56 1,565.77 1,565.77 1,565.28 1,565.76 455.0K
13:57 1,565.43 1,565.62 1,565.43 1,565.62 19.8K
13:58 1,565.19 1,565.44 1,565.19 1,565.44 432.3K
13:59 1,565.70 1,566.35 1,565.70 1,566.35 1,702.7K
14:00 1,566.35 1,566.35 1,565.54 1,566.28 1,224.1K
14:01 1,566.43 1,566.43 1,566.19 1,566.19 682.6K
14:02 1,566.20 1,566.63 1,566.20 1,566.63 232.5K
14:03 1,566.48 1,566.62 1,566.48 1,566.62 485.5K
14:04 1,566.62 1,566.62 1,566.48 1,566.62 77.5K
14:05 1,566.62 1,566.62 1,566.45 1,566.55 104.4K
14:06 1,566.55 1,566.70 1,566.55 1,566.56 2,074.1K
14:07 1,566.55 1,566.90 1,566.55 1,566.90 588.8K
14:08 1,566.90 1,567.71 1,566.90 1,567.39 203.2K
14:09 1,567.55 1,567.55 1,567.39 1,567.39 80.6K
14:10 1,567.55 1,567.55 1,567.39 1,567.54 26.6K
14:11 1,567.55 1,567.63 1,567.55 1,567.63 402.7K
14:12 1,567.41 1,567.55 1,567.39 1,567.41 1,078.7K
14:13 1,566.83 1,567.55 1,566.83 1,567.20 149.1K
14:14 1,567.20 1,567.20 1,566.71 1,566.71 1,616.8K
14:15 1,566.85 1,566.85 1,566.68 1,566.85 3,480.1K
14:16 1,566.50 1,567.36 1,566.50 1,567.20 412.6K
14:17 1,567.13 1,567.13 1,566.97 1,566.97 1,340.2K
14:18 1,566.27 1,566.44 1,566.27 1,566.36 380.4K
14:19 1,566.43 1,566.51 1,566.36 1,566.36 100.0K
14:20 1,566.36 1,566.93 1,566.05 1,566.05 783.6K
14:21 1,566.05 1,566.05 1,564.90 1,564.90 3,217.9K
14:22 1,565.06 1,565.84 1,565.06 1,565.84 827.8K
14:23 1,566.14 1,566.26 1,565.91 1,565.91 391.8K
14:24 1,565.91 1,565.91 1,565.91 1,565.91 42.7K
14:25 1,565.91 1,565.98 1,565.91 1,565.98 91.6K
14:26 1,565.82 1,565.91 1,565.24 1,565.50 2,513.9K
14:27 1,565.50 1,565.50 1,564.98 1,564.98 239.7K
14:28 1,565.48 1,565.60 1,564.99 1,564.99 124.0K
14:29 1,565.06 1,565.30 1,565.06 1,565.13 167.7K
14:30 1,565.30 1,565.30 1,565.22 1,565.22 140.6K
14:31 1,565.22 1,565.47 1,565.22 1,565.47 42.2K
14:32 1,565.40 1,565.40 1,565.08 1,565.08 108.7K
14:33 1,565.08 1,565.08 1,564.51 1,564.55 230.4K
14:34 1,564.40 1,564.65 1,564.40 1,564.65 70.8K
14:35 1,564.88 1,564.88 1,564.45 1,564.45 282.3K
14:36 1,564.32 1,564.32 1,564.25 1,564.32 273.4K
14:37 1,563.71 1,563.71 1,563.26 1,563.26 2,531.0K
14:38 1,562.52 1,562.52 1,562.19 1,562.19 4,221.9K
14:39 1,562.19 1,562.61 1,562.19 1,562.54 482.9K
14:40 1,562.21 1,562.54 1,562.04 1,562.54 664.4K
14:41 1,562.04 1,562.45 1,562.04 1,562.04 778.2K
14:42 1,562.38 1,562.54 1,562.21 1,562.28 7,868.2K
14:43 1,562.21 1,562.29 1,562.12 1,562.28 225.2K
14:44 1,562.19 1,562.29 1,562.12 1,562.29 177.9K
14:45 1,562.04 1,562.36 1,562.04 1,562.11 402.2K
14:46 1,562.28 1,562.54 1,562.28 1,562.54 539.6K
14:47 1,563.36 1,563.51 1,563.36 1,563.51 221.2K
14:48 1,563.41 1,563.41 1,562.68 1,562.68 1,169.3K
14:49 1,562.68 1,562.68 1,562.03 1,562.03 137.1K
14:50 1,562.03 1,562.03 1,561.96 1,561.96 71.9K
14:51 1,561.96 1,561.96 1,561.79 1,561.86 268.0K
14:52 1,562.03 1,562.03 1,561.86 1,561.86 94.9K
14:53 1,561.94 1,561.94 1,561.77 1,561.80 360.7K
14:54 1,561.63 1,561.63 1,561.37 1,561.37 1,903.0K
14:55 1,561.30 1,561.37 1,561.20 1,561.20 372.5K
14:56 1,561.13 1,561.30 1,561.13 1,561.20 134.5K
14:57 1,561.28 1,562.36 1,561.13 1,562.36 4,174.1K
14:58 1,562.20 1,562.27 1,562.20 1,562.27 265.1K
14:59 1,562.27 1,562.44 1,562.27 1,562.44 835.9K
15:00 1,562.37 1,562.37 1,561.71 1,561.95 1,491.3K
15:01 1,561.64 1,561.87 1,561.64 1,561.71 516.5K
15:02 1,561.78 1,561.99 1,561.78 1,561.99 997.0K
15:03 1,562.06 1,562.06 1,561.71 1,561.78 522.4K
15:04 1,561.78 1,561.94 1,561.78 1,561.78 3,542.4K
15:05 1,561.78 1,561.78 1,561.52 1,561.59 72.7K
15:06 1,561.59 1,561.73 1,561.59 1,561.73 99.1K
15:07 1,561.23 1,561.40 1,561.23 1,561.40 219.0K
15:08 1,561.40 1,561.40 1,561.16 1,561.16 343.0K
15:09 1,561.26 1,561.26 1,561.02 1,561.02 88.7K
15:10 1,561.26 1,561.40 1,561.18 1,561.40 384.3K
15:11 1,561.26 1,561.32 1,561.09 1,561.32 24.0K
15:12 1,561.25 1,562.07 1,561.09 1,562.07 544.8K
15:13 1,562.07 1,562.42 1,561.91 1,562.42 3,560.6K
15:14 1,562.84 1,563.08 1,562.54 1,563.08 630.3K
15:15 1,563.08 1,563.73 1,563.05 1,563.05 256.6K
15:16 1,563.05 1,563.48 1,563.05 1,563.48 219.0K
15:17 1,563.32 1,563.48 1,562.93 1,562.93 505.6K
15:18 1,562.77 1,562.77 1,562.77 1,562.77 294.5K
15:19 1,562.76 1,562.92 1,562.62 1,562.62 1,198.9K
15:20 1,562.62 1,563.18 1,562.45 1,563.18 396.4K
15:21 1,563.18 1,563.18 1,563.02 1,563.02 1,103.7K
15:22 1,563.02 1,563.54 1,563.02 1,563.25 2,080.4K
15:23 1,563.39 1,563.63 1,563.16 1,563.63 272.5K
15:24 1,563.63 1,564.38 1,563.13 1,564.38 11,560.0K
15:25 1,564.38 1,564.63 1,564.31 1,564.63 1,869.6K
15:26 1,564.70 1,564.70 1,564.63 1,564.63 105.0K
15:27 1,564.63 1,564.97 1,564.63 1,564.96 2,243.6K
15:28 1,565.03 1,565.18 1,564.96 1,565.03 599.7K
15:29 1,567.19 1,567.19 1,566.86 1,566.86 6,277.8K
15:30 1,567.27 1,567.27 1,566.86 1,566.86 95.9K
15:31 1,567.19 1,567.19 1,566.86 1,567.19 129.2K
15:32 1,567.19 1,567.19 1,566.96 1,566.96 458.9K
15:33 1,567.19 1,567.68 1,567.03 1,567.53 920.0K
15:34 1,567.53 1,567.53 1,567.19 1,567.36 73.0K
15:35 1,567.51 1,567.68 1,567.36 1,567.68 563.7K
15:36 1,567.28 1,568.31 1,567.28 1,568.31 1,095.6K
15:37 1,567.66 1,567.66 1,567.25 1,567.58 467.9K
15:38 1,567.44 1,567.44 1,566.40 1,566.40 1,914.6K
15:39 1,566.26 1,566.68 1,566.24 1,566.24 541.5K
15:40 1,566.03 1,566.78 1,566.03 1,566.70 91.0K
15:41 1,566.54 1,566.61 1,566.54 1,566.61 41.5K
15:42 1,566.54 1,566.77 1,566.54 1,566.68 783.9K
15:43 1,567.02 1,567.11 1,566.87 1,567.11 313.2K
15:44 1,566.90 1,567.11 1,566.12 1,566.12 1,647.1K
15:45 1,566.45 1,566.45 1,565.33 1,565.40 258.8K
15:46 1,565.54 1,565.84 1,565.40 1,565.84 92.1K
15:47 1,565.84 1,566.12 1,565.84 1,566.12 163.4K
15:48 1,565.52 1,565.52 1,565.10 1,565.25 1,719.6K
15:49 1,565.10 1,565.42 1,565.10 1,565.42 286.0K
15:50 1,564.78 1,565.70 1,564.78 1,565.70 1,245.2K
15:51 1,565.77 1,565.77 1,565.48 1,565.55 79.5K
15:52 1,565.69 1,565.77 1,565.42 1,565.42 90.3K
15:53 1,565.48 1,565.77 1,565.48 1,565.69 140.6K
15:54 1,565.69 1,565.69 1,565.69 1,565.69 222.9K
15:55 1,565.69 1,565.69 1,565.31 1,565.56 215.7K
15:56 1,565.63 1,565.63 1,565.21 1,565.21 240.8K
15:57 1,565.07 1,565.40 1,565.07 1,565.38 287.5K
15:58 1,565.38 1,566.02 1,565.38 1,566.02 457.0K
15:59 1,566.02 1,566.60 1,566.02 1,566.60 507.0K
16:00 1,566.44 1,566.51 1,566.35 1,566.44 649.1K
16:01 1,566.51 1,567.10 1,566.51 1,567.10 949.4K
16:02 1,567.03 1,567.69 1,567.03 1,567.69 600.5K
16:03 1,567.76 1,567.76 1,567.76 1,567.76 501.9K
16:04 1,567.76 1,568.01 1,567.76 1,567.93 475.4K
16:05 1,567.93 1,568.64 1,567.93 1,568.57 1,073.9K
16:06 1,568.98 1,569.62 1,568.98 1,569.28 8,822.8K
16:07 1,569.45 1,569.65 1,569.25 1,569.65 396.0K
16:08 1,569.23 1,569.57 1,569.23 1,569.26 1,240.1K
16:09 1,569.33 1,569.50 1,569.16 1,569.50 523.1K
16:10 1,569.57 1,569.57 1,568.94 1,568.94 564.6K
16:11 1,569.34 1,569.34 1,568.77 1,568.86 253.8K
16:12 1,568.93 1,569.11 1,568.93 1,569.11 207.5K
16:13 1,569.11 1,569.33 1,569.04 1,569.33 212.2K
16:14 1,569.16 1,569.37 1,569.02 1,569.02 597.9K
16:15 1,569.19 1,569.19 1,569.04 1,569.04 30.1K
16:16 1,569.11 1,569.57 1,568.92 1,569.08 636.0K
16:17 1,569.00 1,569.00 1,568.29 1,569.00 549.0K
16:18 1,569.00 1,569.00 1,568.59 1,568.74 421.8K
16:19 1,568.68 1,569.02 1,568.52 1,568.73 125.5K
16:20 1,569.16 1,569.23 1,569.02 1,569.23 139.9K
16:21 1,569.16 1,569.30 1,569.07 1,569.30 67.5K
16:22 1,569.09 1,569.30 1,569.09 1,569.12 145.0K
16:23 1,568.63 1,569.12 1,568.63 1,569.12 1,292.4K
16:24 1,569.28 1,569.28 1,568.85 1,569.13 296.0K
16:25 1,569.28 1,569.28 1,568.75 1,568.75 27.2K
16:26 1,568.59 1,568.59 1,567.83 1,567.83 1,010.3K
16:27 1,567.83 1,568.08 1,567.83 1,568.08 92.3K
16:28 1,567.83 1,568.26 1,567.60 1,567.60 327.9K
16:29 1,568.04 1,568.19 1,567.67 1,568.19 233.6K
16:30 1,568.27 1,568.34 1,567.75 1,568.34 79.2K
16:31 1,568.34 1,568.48 1,568.34 1,568.45 1,217.5K
16:32 1,568.53 1,568.62 1,568.46 1,568.62 210.3K
16:33 1,568.48 1,568.48 1,568.32 1,568.32 330.6K
16:34 1,568.56 1,568.69 1,568.48 1,568.69 81.5K
16:35 1,568.48 1,568.65 1,568.48 1,568.65 154.8K
16:36 1,568.65 1,569.20 1,568.65 1,568.79 610.3K
16:37 1,569.12 1,569.26 1,569.10 1,569.10 645.7K
16:38 1,569.26 1,569.40 1,569.26 1,569.33 284.6K
16:39 1,569.33 1,569.41 1,568.72 1,569.13 198.6K
16:40 1,569.17 1,569.40 1,569.17 1,569.40 166.6K
16:41 1,569.57 1,569.64 1,569.48 1,569.62 269.5K
16:42 1,569.95 1,569.95 1,569.36 1,569.64 74.5K
16:43 1,569.74 1,570.89 1,569.74 1,570.61 1,657.7K
16:44 1,570.78 1,570.85 1,570.78 1,570.85 126.1K
16:45 1,570.85 1,570.85 1,570.46 1,570.46 915.7K
16:46 1,570.46 1,570.85 1,570.46 1,570.55 761.2K
16:47 1,570.79 1,570.79 1,570.41 1,570.41 354.0K
16:48 1,570.41 1,570.76 1,570.41 1,570.76 220.3K
16:49 1,570.76 1,570.92 1,570.76 1,570.76 54.2K
16:50 1,570.76 1,570.76 1,569.83 1,569.83 871.1K
16:51 1,570.15 1,570.15 1,569.83 1,570.04 469.6K
16:52 1,568.88 1,569.60 1,568.88 1,569.27 1,052.2K
16:53 1,569.44 1,569.56 1,569.40 1,569.47 81.8K
16:54 1,569.56 1,569.64 1,569.26 1,569.26 88.1K
16:55 1,569.17 1,569.17 1,569.09 1,569.09 18.2K
16:56 1,569.09 1,569.09 1,568.70 1,568.70 94.8K
16:57 1,568.70 1,568.80 1,568.59 1,568.59 65.5K
16:58 1,568.59 1,568.74 1,568.59 1,568.74 217.3K
16:59 1,568.42 1,568.59 1,568.42 1,568.59 120.5K
17:00 1,568.70 1,569.06 1,568.70 1,568.77 1,212.0K
17:01 1,568.61 1,568.82 1,568.61 1,568.62 238.2K
17:02 1,568.47 1,568.63 1,568.47 1,568.56 332.6K
17:03 1,568.56 1,568.56 1,568.39 1,568.56 79.6K
17:04 1,568.56 1,568.70 1,568.53 1,568.53 266.2K
17:05 1,568.47 1,568.47 1,568.47 1,568.47 2,391.8K
17:06 1,568.25 1,568.33 1,568.25 1,568.33 94.1K
17:07 1,568.23 1,568.40 1,568.23 1,568.40 261.6K
17:08 1,568.32 1,568.40 1,568.32 1,568.40 80.6K
17:09 1,568.68 1,568.68 1,568.60 1,568.60 207.6K
17:10 1,568.44 1,568.68 1,568.44 1,568.68 113.4K
17:11 1,568.68 1,568.68 1,568.51 1,568.68 241.6K
17:12 1,568.68 1,568.68 1,568.44 1,568.44 76.3K
17:13 1,568.60 1,568.68 1,568.60 1,568.60 76.9K
17:14 1,568.53 1,568.70 1,568.53 1,568.70 201.5K
17:15 1,568.53 1,568.70 1,568.53 1,568.70 62.4K
17:16 1,568.63 1,568.63 1,568.56 1,568.63 745.6K
17:17 1,568.63 1,568.77 1,568.53 1,568.53 415.3K
17:18 1,568.61 1,568.70 1,568.53 1,568.70 71.3K
17:19 1,568.70 1,568.77 1,568.61 1,568.61 104.5K
17:20 1,569.05 1,569.20 1,569.02 1,569.02 204.6K
17:21 1,568.77 1,569.20 1,568.70 1,569.20 359.6K
17:22 1,569.20 1,569.27 1,569.20 1,569.20 135.1K
17:23 1,569.20 1,569.20 1,569.12 1,569.12 85.7K
17:24 1,568.84 1,569.36 1,568.84 1,569.36 315.6K
17:25 1,568.66 1,568.75 1,568.66 1,568.75 1,227.1K
17:26 1,568.75 1,568.92 1,568.75 1,568.92 385.1K
17:27 1,568.92 1,568.92 1,568.85 1,568.85 101.2K
17:28 1,568.92 1,568.92 1,568.75 1,568.75 8.7K
17:29 1,568.92 1,568.92 1,568.54 1,568.54 33.2K
17:30 1,568.54 1,568.71 1,568.26 1,568.26 1,403.2K
17:31 1,567.28 1,567.73 1,567.21 1,567.73 5,890.7K
17:32 1,567.98 1,567.98 1,567.51 1,567.51 2,152.5K
17:33 1,567.43 1,567.60 1,566.55 1,566.55 1,540.8K
17:34 1,566.71 1,566.99 1,566.71 1,566.99 791.3K
17:35 1,566.89 1,566.89 1,566.53 1,566.79 1,691.5K
17:36 1,566.86 1,566.86 1,566.86 1,566.86 143.5K
17:37 1,566.86 1,567.31 1,566.68 1,566.68 987.2K
17:38 1,566.76 1,567.11 1,566.76 1,567.11 269.0K
17:39 1,567.03 1,567.03 1,566.89 1,566.89 155.1K
17:40 1,567.24 1,567.24 1,566.72 1,566.73 346.4K
17:41 1,567.22 1,567.22 1,566.61 1,566.61 410.2K
17:42 1,566.46 1,566.54 1,566.32 1,566.32 180.8K
17:43 1,566.75 1,566.75 1,566.16 1,566.16 693.8K
17:44 1,566.16 1,566.18 1,565.90 1,566.15 502.2K
17:45 1,566.15 1,566.16 1,566.08 1,566.08 175.3K
17:46 1,566.08 1,566.34 1,565.99 1,566.34 107.4K
17:47 1,566.34 1,566.34 1,565.83 1,565.83 112.8K
17:48 1,565.76 1,565.92 1,565.76 1,565.92 681.7K
17:49 1,565.92 1,565.95 1,565.69 1,565.87 292.6K
17:50 1,566.01 1,566.01 1,565.87 1,565.87 419.1K
17:51 1,565.87 1,566.26 1,565.87 1,566.26 800.4K
17:52 1,565.42 1,565.55 1,565.21 1,565.55 1,372.3K
17:53 1,565.42 1,565.76 1,565.21 1,565.42 339.2K
17:54 1,565.42 1,565.63 1,565.42 1,565.63 141.9K
17:55 1,565.71 1,565.71 1,565.07 1,565.44 1,871.8K
17:56 1,565.42 1,565.42 1,565.07 1,565.07 1,159.5K
17:57 1,565.07 1,565.23 1,564.92 1,564.92 6,129.8K
17:58 1,564.92 1,565.29 1,564.92 1,565.29 409.0K
17:59 1,565.13 1,565.35 1,565.00 1,565.00 203.1K
18:00 1,565.20 1,565.20 1,564.81 1,564.81 2,354.8K
18:01 1,564.81 1,564.95 1,564.81 1,564.95 56.0K
18:02 1,565.12 1,565.70 1,565.12 1,565.70 279.2K
18:03 1,565.56 1,565.56 1,565.21 1,565.21 438.5K
18:04 1,565.64 1,565.64 1,564.34 1,564.76 307.6K
18:05 1,564.68 1,565.35 1,564.68 1,564.91 877.1K
18:06 1,564.91 1,565.42 1,564.91 1,565.42 64.2K
18:07 1,565.14 1,565.21 1,565.14 1,565.21 302.8K
18:08 1,565.21 1,565.31 1,565.05 1,565.22 386.9K
18:09 1,565.05 1,565.22 1,564.06 1,564.06 1,014.9K
18:10 1,564.23 1,564.32 1,564.23 1,564.32 755.8K
18:11 1,564.46 1,564.46 1,563.60 1,563.60 3,003.2K
18:12 1,563.57 1,563.90 1,563.57 1,563.58 114.4K
18:13 1,563.72 1,563.97 1,563.51 1,563.97 802.1K
18:14 1,563.98 1,564.21 1,563.98 1,564.04 138.8K
18:15 1,564.21 1,564.21 1,564.00 1,564.01 133.1K
18:16 1,563.84 1,564.14 1,563.84 1,564.14 582.6K
18:17 1,564.14 1,564.59 1,564.14 1,564.59 241.6K
18:18 1,564.59 1,564.73 1,564.59 1,564.73 226.0K
18:19 1,564.95 1,564.95 1,564.59 1,564.59 3,267.3K
18:20 1,564.43 1,564.59 1,564.43 1,564.59 24.2K
18:21 1,564.43 1,564.81 1,564.43 1,564.81 54.9K
18:22 1,564.32 1,564.47 1,564.32 1,564.47 350.9K
18:23 1,564.80 1,564.80 1,564.18 1,564.18 534.3K
18:24 1,564.26 1,564.67 1,564.26 1,564.66 234.1K
18:25 1,564.66 1,564.66 1,564.51 1,564.51 181.0K
18:26 1,564.58 1,564.58 1,564.44 1,564.44 316.9K
18:27 1,564.52 1,564.52 1,563.75 1,563.75 1,269.3K
18:28 1,563.44 1,563.53 1,563.36 1,563.53 2,380.2K
18:29 1,563.68 1,563.96 1,563.35 1,563.96 2,509.0K
18:30 1,563.42 1,563.63 1,563.19 1,563.19 1,577.5K
18:31 1,563.19 1,563.54 1,563.19 1,563.26 862.7K
18:32 1,563.26 1,563.43 1,563.26 1,563.43 287.6K
18:33 1,563.19 1,563.43 1,563.19 1,563.43 155.9K
18:34 1,563.43 1,563.43 1,563.26 1,563.43 252.9K
18:35 1,563.43 1,563.43 1,563.19 1,563.36 72.4K
18:36 1,563.43 1,563.43 1,562.43 1,562.43 4,119.4K
18:37 1,562.93 1,562.93 1,562.20 1,562.20 1,305.6K
18:38 1,562.20 1,562.35 1,562.20 1,562.35 796.0K
18:39 1,562.35 1,562.35 1,562.27 1,562.27 561.1K
18:40 1,562.20 1,562.20 1,562.20 1,562.20 757.7K
18:51 1,561.76 1,561.76 1,561.76 1,561.76 3,116.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available