MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,398.73
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,566.37 1,567.28 1,565.55 1,565.55 11,519.6K
10:01 1,566.02 1,566.02 1,563.26 1,563.26 7,389.8K
10:02 1,562.52 1,563.16 1,562.52 1,562.74 7,211.0K
10:03 1,561.62 1,564.21 1,561.62 1,563.19 2,660.5K
10:04 1,563.19 1,563.19 1,559.24 1,561.72 15,124.7K
10:05 1,559.59 1,559.59 1,558.68 1,558.68 6,985.1K
10:06 1,561.14 1,563.48 1,561.14 1,562.99 4,804.8K
10:07 1,565.47 1,565.62 1,563.05 1,564.78 4,186.7K
10:08 1,564.31 1,564.31 1,563.75 1,563.85 1,202.6K
10:09 1,562.75 1,562.75 1,561.16 1,561.16 2,353.0K
10:10 1,561.78 1,564.01 1,561.78 1,564.01 1,563.8K
10:11 1,563.58 1,564.76 1,563.30 1,564.76 7,725.4K
10:12 1,566.00 1,566.14 1,565.54 1,565.54 1,322.3K
10:13 1,566.16 1,566.16 1,565.25 1,565.63 1,917.4K
10:14 1,565.63 1,568.61 1,565.63 1,567.79 4,462.0K
10:15 1,567.90 1,569.42 1,567.90 1,569.21 4,354.4K
10:16 1,567.62 1,567.62 1,565.65 1,565.65 3,558.8K
10:17 1,565.11 1,565.52 1,564.63 1,565.52 3,046.2K
10:18 1,565.94 1,566.66 1,564.97 1,564.97 4,442.7K
10:19 1,564.71 1,564.71 1,563.62 1,563.92 1,276.7K
10:20 1,563.00 1,563.42 1,562.81 1,562.81 2,190.6K
10:21 1,562.96 1,562.96 1,561.86 1,561.86 1,564.2K
10:22 1,561.00 1,562.00 1,560.79 1,560.79 3,021.5K
10:23 1,561.04 1,561.30 1,560.26 1,560.26 1,572.4K
10:24 1,559.49 1,560.60 1,559.39 1,560.60 4,505.8K
10:25 1,560.20 1,561.00 1,560.12 1,561.00 682.4K
10:26 1,560.88 1,560.88 1,560.33 1,560.48 3,216.3K
10:27 1,559.92 1,559.92 1,559.44 1,559.53 688.4K
10:28 1,559.43 1,560.90 1,559.43 1,560.59 4,930.6K
10:29 1,560.98 1,561.12 1,560.74 1,560.89 752.8K
10:30 1,561.08 1,561.08 1,560.64 1,560.79 439.2K
10:31 1,559.78 1,560.11 1,557.53 1,557.53 15,853.3K
10:32 1,557.81 1,558.05 1,556.25 1,556.25 2,860.6K
10:33 1,556.09 1,557.70 1,556.09 1,557.54 2,403.4K
10:34 1,556.94 1,558.48 1,556.94 1,557.92 1,087.0K
10:35 1,558.03 1,559.20 1,557.87 1,558.03 1,672.7K
10:36 1,557.91 1,557.91 1,556.38 1,556.38 1,185.8K
10:37 1,556.30 1,556.47 1,556.14 1,556.47 1,560.1K
10:38 1,555.85 1,555.85 1,555.23 1,555.40 6,284.5K
10:39 1,554.93 1,555.99 1,554.70 1,554.70 3,330.2K
10:40 1,554.87 1,554.87 1,554.17 1,554.32 2,310.0K
10:41 1,554.70 1,554.87 1,554.24 1,554.87 5,025.8K
10:42 1,554.34 1,554.43 1,553.59 1,553.59 2,508.3K
10:43 1,552.38 1,552.38 1,550.69 1,550.94 8,302.2K
10:44 1,551.32 1,552.22 1,551.32 1,551.77 1,991.9K
10:45 1,552.50 1,552.50 1,551.89 1,552.26 8,694.7K
10:46 1,552.12 1,552.12 1,551.26 1,551.26 2,937.2K
10:47 1,551.87 1,552.24 1,551.87 1,552.01 3,285.0K
10:48 1,552.17 1,553.22 1,552.17 1,553.22 6,314.3K
10:49 1,553.63 1,553.63 1,553.21 1,553.21 2,321.3K
10:50 1,552.90 1,553.36 1,552.74 1,553.36 5,238.1K
10:51 1,553.30 1,553.80 1,553.15 1,553.80 962.5K
10:52 1,554.09 1,554.09 1,553.86 1,554.01 2,717.7K
10:53 1,553.78 1,554.09 1,553.54 1,554.01 3,820.5K
10:54 1,554.43 1,555.56 1,554.43 1,554.99 4,309.4K
10:55 1,555.14 1,556.33 1,555.14 1,556.33 2,570.0K
10:56 1,556.70 1,556.70 1,555.81 1,555.81 1,608.2K
10:57 1,556.06 1,556.64 1,556.06 1,556.06 264.4K
10:58 1,556.23 1,556.23 1,555.99 1,556.15 1,304.9K
10:59 1,555.76 1,555.85 1,555.76 1,555.85 980.8K
11:00 1,555.85 1,555.92 1,555.60 1,555.60 3,632.7K
11:01 1,555.85 1,555.85 1,554.62 1,554.62 1,340.3K
11:02 1,554.56 1,554.56 1,554.04 1,554.12 3,585.5K
11:03 1,554.12 1,554.51 1,553.99 1,554.45 1,105.2K
11:04 1,554.37 1,554.68 1,554.24 1,554.24 1,673.3K
11:05 1,554.46 1,554.69 1,554.43 1,554.43 642.8K
11:06 1,554.10 1,554.10 1,553.66 1,553.96 606.0K
11:07 1,552.81 1,554.70 1,552.65 1,554.70 2,279.1K
11:08 1,553.80 1,553.80 1,553.30 1,553.30 2,030.1K
11:09 1,553.01 1,553.14 1,553.01 1,553.04 3,131.1K
11:10 1,553.04 1,553.18 1,553.04 1,553.10 3,045.2K
11:11 1,552.31 1,552.61 1,552.31 1,552.46 3,708.7K
11:12 1,552.53 1,552.61 1,551.99 1,551.99 1,495.8K
11:13 1,552.27 1,552.61 1,552.23 1,552.38 1,277.6K
11:14 1,552.20 1,552.28 1,552.20 1,552.28 2,065.7K
11:15 1,552.87 1,552.87 1,552.46 1,552.84 2,620.7K
11:16 1,552.75 1,552.81 1,552.55 1,552.81 509.4K
11:17 1,552.81 1,553.72 1,552.81 1,553.72 2,489.5K
11:18 1,553.64 1,553.64 1,553.43 1,553.43 1,832.1K
11:19 1,553.20 1,553.20 1,552.67 1,553.10 2,460.3K
11:20 1,553.28 1,553.43 1,553.13 1,553.43 1,972.8K
11:21 1,553.72 1,554.30 1,553.72 1,554.15 2,347.8K
11:22 1,554.30 1,555.02 1,553.92 1,555.02 4,577.9K
11:23 1,555.47 1,555.68 1,555.36 1,555.68 2,776.0K
11:24 1,555.73 1,556.07 1,555.73 1,556.06 677.7K
11:25 1,556.38 1,558.14 1,556.38 1,557.91 3,717.9K
11:26 1,558.23 1,558.87 1,558.23 1,558.87 1,306.5K
11:27 1,559.33 1,559.39 1,558.83 1,559.39 2,234.4K
11:28 1,559.45 1,561.02 1,559.45 1,559.88 5,703.5K
11:29 1,560.25 1,560.25 1,559.21 1,559.21 1,963.2K
11:30 1,558.98 1,559.68 1,558.85 1,559.68 3,938.9K
11:31 1,560.35 1,560.79 1,560.35 1,560.78 8,438.5K
11:32 1,561.24 1,561.26 1,560.78 1,560.87 842.7K
11:33 1,561.85 1,562.02 1,561.85 1,561.93 1,492.4K
11:34 1,561.85 1,561.92 1,561.54 1,561.92 1,404.2K
11:35 1,561.90 1,562.31 1,561.83 1,562.31 4,266.4K
11:36 1,562.24 1,562.30 1,562.06 1,562.06 6,386.3K
11:37 1,563.07 1,563.28 1,563.05 1,563.05 5,525.4K
11:38 1,563.57 1,564.78 1,563.57 1,564.62 1,060.9K
11:39 1,565.56 1,568.15 1,565.22 1,568.15 3,025.4K
11:40 1,568.19 1,570.07 1,568.19 1,570.07 2,067.3K
11:41 1,569.85 1,571.79 1,569.03 1,571.47 2,598.3K
11:42 1,570.95 1,572.43 1,569.54 1,569.54 20,667.5K
11:43 1,570.40 1,570.65 1,570.26 1,570.48 1,602.6K
11:44 1,571.11 1,571.11 1,570.71 1,570.71 1,375.4K
11:45 1,572.66 1,572.95 1,568.36 1,568.36 5,838.6K
11:46 1,568.27 1,571.38 1,568.27 1,570.29 2,793.7K
11:47 1,570.21 1,570.21 1,569.35 1,569.56 4,038.1K
11:48 1,569.43 1,569.43 1,568.03 1,568.48 1,855.7K
11:49 1,568.46 1,568.95 1,568.46 1,568.57 1,167.8K
11:50 1,567.79 1,568.64 1,567.74 1,567.74 3,019.3K
11:51 1,568.38 1,568.38 1,568.08 1,568.23 892.5K
11:52 1,570.55 1,570.55 1,570.46 1,570.46 478.9K
11:53 1,570.40 1,570.46 1,570.40 1,570.46 412.2K
11:54 1,570.71 1,571.51 1,570.45 1,570.45 1,128.1K
11:55 1,571.12 1,571.12 1,569.82 1,569.89 775.9K
11:56 1,570.11 1,570.76 1,569.88 1,569.88 1,714.8K
11:57 1,569.15 1,569.49 1,569.15 1,569.49 1,875.2K
11:58 1,569.58 1,573.43 1,569.58 1,573.43 674.4K
11:59 1,573.57 1,573.66 1,573.51 1,573.66 901.1K
12:00 1,573.67 1,575.78 1,573.67 1,575.78 5,299.9K
12:01 1,576.58 1,576.58 1,575.94 1,576.19 13,103.0K
12:02 1,576.68 1,576.83 1,576.37 1,576.37 5,167.8K
12:03 1,576.62 1,576.75 1,576.10 1,576.66 4,806.3K
12:04 1,576.42 1,576.42 1,575.03 1,575.13 3,469.9K
12:05 1,574.97 1,575.20 1,574.97 1,575.12 3,943.0K
12:06 1,575.20 1,576.11 1,575.20 1,575.46 5,428.4K
12:07 1,575.60 1,575.63 1,575.21 1,575.21 11,097.7K
12:08 1,576.61 1,576.61 1,576.39 1,576.39 14,501.0K
12:09 1,576.82 1,576.97 1,576.53 1,576.53 4,169.4K
12:10 1,577.05 1,577.05 1,576.22 1,576.44 2,873.3K
12:11 1,576.77 1,576.77 1,576.60 1,576.60 1,366.0K
12:12 1,575.07 1,576.16 1,574.86 1,576.16 4,515.1K
12:13 1,575.95 1,575.95 1,575.52 1,575.56 517.4K
12:14 1,575.05 1,575.84 1,575.05 1,575.62 1,419.8K
12:15 1,575.37 1,575.52 1,574.79 1,574.79 5,755.5K
12:16 1,573.25 1,573.78 1,573.25 1,573.78 2,568.9K
12:17 1,574.40 1,574.79 1,574.27 1,574.79 648.4K
12:18 1,574.65 1,574.65 1,574.41 1,574.41 2,905.3K
12:19 1,574.79 1,574.88 1,574.72 1,574.88 2,453.0K
12:20 1,574.96 1,574.96 1,574.10 1,574.10 1,490.9K
12:21 1,574.10 1,574.27 1,573.07 1,573.07 659.3K
12:22 1,573.29 1,573.54 1,572.92 1,573.22 1,104.5K
12:23 1,573.22 1,573.43 1,573.04 1,573.30 2,781.5K
12:24 1,573.27 1,573.27 1,572.56 1,572.56 908.8K
12:25 1,572.86 1,573.35 1,572.86 1,573.02 769.8K
12:26 1,573.43 1,573.43 1,571.75 1,571.75 1,713.9K
12:27 1,572.10 1,572.43 1,572.10 1,572.43 555.7K
12:28 1,572.19 1,572.19 1,572.12 1,572.18 529.5K
12:29 1,572.43 1,572.43 1,571.70 1,571.70 3,185.0K
12:30 1,571.43 1,571.62 1,571.37 1,571.37 13,850.5K
12:31 1,571.70 1,571.85 1,571.52 1,571.67 499.0K
12:32 1,571.05 1,571.05 1,570.65 1,570.65 256.0K
12:33 1,570.55 1,570.55 1,567.59 1,567.59 11,069.2K
12:34 1,568.58 1,569.31 1,568.58 1,568.80 6,164.8K
12:35 1,567.64 1,568.53 1,567.34 1,567.44 2,243.2K
12:36 1,567.70 1,567.70 1,567.54 1,567.68 1,189.7K
12:37 1,567.85 1,567.93 1,567.78 1,567.78 600.5K
12:38 1,568.01 1,568.01 1,567.46 1,567.61 690.7K
12:39 1,568.43 1,568.76 1,568.43 1,568.76 809.6K
12:40 1,568.90 1,569.33 1,568.90 1,569.00 3,006.5K
12:41 1,569.25 1,569.98 1,569.25 1,569.98 1,635.3K
12:42 1,569.42 1,569.42 1,568.94 1,568.94 586.1K
12:43 1,569.28 1,569.88 1,569.28 1,569.44 1,960.7K
12:44 1,569.69 1,570.13 1,569.39 1,570.13 7,755.8K
12:45 1,570.62 1,570.96 1,570.60 1,570.60 2,141.1K
12:46 1,571.51 1,571.67 1,571.48 1,571.48 772.0K
12:47 1,571.38 1,571.38 1,570.56 1,570.56 2,773.6K
12:48 1,570.36 1,570.69 1,570.36 1,570.55 3,163.4K
12:49 1,569.55 1,569.73 1,569.02 1,569.02 10,058.6K
12:50 1,569.02 1,571.48 1,569.02 1,570.99 1,531.5K
12:51 1,571.05 1,573.50 1,570.90 1,573.50 1,713.6K
12:52 1,573.50 1,574.47 1,573.06 1,573.06 675.5K
12:53 1,573.41 1,573.41 1,572.86 1,572.86 10,883.6K
12:54 1,572.60 1,573.36 1,572.60 1,573.36 2,845.4K
12:55 1,572.36 1,573.21 1,572.36 1,572.36 1,138.8K
12:56 1,573.03 1,573.11 1,573.03 1,573.03 689.8K
12:57 1,573.29 1,573.55 1,572.78 1,572.78 2,980.1K
12:58 1,572.37 1,572.37 1,570.90 1,570.90 2,665.7K
12:59 1,571.43 1,571.85 1,571.43 1,571.85 154.3K
13:00 1,571.73 1,571.78 1,571.46 1,571.75 497.8K
13:01 1,571.67 1,572.33 1,571.67 1,572.33 1,174.9K
13:02 1,573.28 1,573.28 1,572.98 1,573.13 834.4K
13:03 1,572.64 1,572.64 1,571.28 1,571.28 3,085.1K
13:04 1,571.28 1,571.28 1,571.28 1,571.28 3,331.8K
13:05 1,571.19 1,571.19 1,570.93 1,571.09 2,609.5K
13:06 1,571.09 1,571.15 1,571.01 1,571.15 496.6K
13:07 1,571.09 1,571.09 1,571.09 1,571.09 223.0K
13:08 1,571.09 1,571.09 1,570.93 1,570.93 361.8K
13:09 1,571.16 1,571.16 1,570.92 1,570.92 987.4K
13:10 1,570.93 1,571.08 1,570.93 1,571.08 51.4K
13:11 1,571.58 1,571.72 1,571.58 1,571.72 299.4K
13:12 1,572.23 1,572.31 1,572.15 1,572.31 8,739.0K
13:13 1,572.46 1,572.46 1,572.23 1,572.31 378.2K
13:14 1,572.22 1,572.31 1,572.22 1,572.31 418.9K
13:15 1,572.31 1,572.31 1,572.07 1,572.12 811.8K
13:16 1,571.56 1,571.56 1,569.80 1,570.16 6,756.3K
13:17 1,570.05 1,570.29 1,570.00 1,570.05 226.0K
13:18 1,570.29 1,571.07 1,569.85 1,571.07 500.8K
13:19 1,571.02 1,571.54 1,571.02 1,571.54 1,322.5K
13:20 1,571.69 1,571.69 1,569.98 1,569.98 4,441.8K
13:21 1,569.44 1,569.44 1,568.69 1,569.27 16,013.0K
13:22 1,568.59 1,568.83 1,568.59 1,568.83 3,989.1K
13:23 1,568.69 1,568.83 1,568.54 1,568.54 2,666.4K
13:24 1,568.69 1,568.98 1,568.40 1,568.40 1,865.3K
13:25 1,568.36 1,568.98 1,568.36 1,568.72 5,035.7K
13:26 1,568.55 1,568.55 1,568.28 1,568.28 2,780.3K
13:27 1,568.50 1,568.53 1,567.65 1,568.53 938.2K
13:28 1,568.61 1,568.90 1,568.11 1,568.11 2,994.1K
13:29 1,568.11 1,568.26 1,568.11 1,568.11 1,572.1K
13:30 1,568.70 1,568.78 1,568.41 1,568.78 234.9K
13:31 1,569.01 1,569.58 1,569.01 1,569.29 2,482.2K
13:32 1,569.14 1,569.14 1,568.65 1,568.73 1,355.5K
13:33 1,568.47 1,568.59 1,568.26 1,568.59 209.5K
13:34 1,568.44 1,568.62 1,568.44 1,568.56 132.3K
13:35 1,568.88 1,569.20 1,568.88 1,568.93 2,409.1K
13:36 1,568.77 1,569.09 1,568.77 1,569.09 2,299.0K
13:37 1,568.76 1,568.76 1,568.15 1,568.39 2,330.9K
13:38 1,568.24 1,568.33 1,568.07 1,568.07 728.1K
13:39 1,568.15 1,568.45 1,567.99 1,567.99 119.5K
13:40 1,568.97 1,568.97 1,567.40 1,567.40 4,826.9K
13:41 1,567.92 1,568.71 1,567.27 1,567.27 598.4K
13:42 1,566.75 1,567.04 1,566.52 1,566.52 269.7K
13:43 1,566.75 1,567.78 1,566.75 1,567.42 338.7K
13:44 1,567.42 1,567.50 1,567.21 1,567.50 508.5K
13:45 1,568.16 1,569.70 1,568.16 1,569.70 1,423.0K
13:46 1,569.70 1,569.70 1,568.94 1,568.94 498.5K
13:47 1,569.33 1,569.33 1,569.10 1,569.24 410.9K
13:48 1,569.62 1,569.70 1,569.41 1,569.41 283.3K
13:49 1,569.62 1,569.62 1,569.29 1,569.50 1,328.5K
13:50 1,570.27 1,570.27 1,569.38 1,569.38 2,941.7K
13:51 1,569.53 1,569.68 1,569.48 1,569.68 356.5K
13:52 1,569.53 1,569.62 1,569.49 1,569.49 667.5K
13:53 1,569.79 1,569.79 1,569.55 1,569.55 228.4K
13:54 1,568.49 1,568.49 1,568.20 1,568.20 315.0K
13:55 1,568.49 1,570.03 1,568.49 1,570.03 2,523.8K
13:56 1,570.03 1,570.71 1,569.83 1,569.83 1,138.4K
13:57 1,569.34 1,569.34 1,569.02 1,569.02 2,892.5K
13:58 1,569.15 1,569.44 1,569.00 1,569.18 2,485.7K
13:59 1,569.18 1,569.92 1,569.18 1,569.92 863.3K
14:00 1,570.64 1,570.64 1,569.40 1,569.40 1,575.5K
14:01 1,569.55 1,570.02 1,569.55 1,569.87 90.0K
14:02 1,570.35 1,570.35 1,570.20 1,570.20 3,038.0K
14:03 1,570.20 1,570.85 1,570.20 1,570.85 65.0K
14:04 1,570.99 1,570.99 1,570.13 1,570.54 177.8K
14:05 1,571.28 1,571.50 1,571.11 1,571.11 1,008.6K
14:06 1,570.97 1,571.41 1,570.97 1,571.41 576.9K
14:07 1,571.41 1,571.56 1,571.24 1,571.24 463.6K
14:08 1,571.07 1,571.56 1,571.07 1,571.45 4,810.5K
14:09 1,571.74 1,571.74 1,570.86 1,570.89 855.6K
14:10 1,570.02 1,570.02 1,569.20 1,569.59 959.8K
14:11 1,570.03 1,570.03 1,569.58 1,569.74 564.4K
14:12 1,569.24 1,570.65 1,569.24 1,570.65 648.1K
14:13 1,570.12 1,571.06 1,570.12 1,571.06 210.1K
14:14 1,570.76 1,571.21 1,570.76 1,570.77 1,723.5K
14:15 1,570.91 1,570.98 1,570.77 1,570.98 2,945.7K
14:16 1,571.06 1,571.06 1,571.06 1,571.06 445.8K
14:17 1,571.06 1,571.35 1,571.06 1,571.35 65.8K
14:18 1,571.21 1,571.24 1,570.86 1,570.86 4,037.9K
14:19 1,571.09 1,571.09 1,570.75 1,570.75 1,417.9K
14:20 1,570.60 1,570.75 1,570.28 1,570.28 549.7K
14:21 1,570.21 1,570.80 1,569.89 1,569.89 11,331.9K
14:22 1,569.74 1,569.89 1,569.25 1,569.25 6,895.8K
14:23 1,569.72 1,569.72 1,569.28 1,569.28 1,504.7K
14:24 1,569.90 1,569.90 1,568.10 1,568.10 1,359.5K
14:25 1,568.66 1,568.66 1,568.07 1,568.22 244.1K
14:26 1,568.36 1,568.36 1,567.75 1,567.75 121.5K
14:27 1,568.04 1,568.09 1,567.96 1,567.96 117.0K
14:28 1,568.31 1,570.19 1,568.15 1,570.19 2,020.0K
14:29 1,569.87 1,570.36 1,569.87 1,569.88 262.7K
14:30 1,570.03 1,570.36 1,570.03 1,570.06 2,030.1K
14:31 1,570.06 1,570.27 1,569.97 1,570.27 524.5K
14:32 1,570.27 1,570.43 1,569.88 1,569.88 550.7K
14:33 1,570.05 1,570.05 1,569.42 1,569.42 6,999.8K
14:34 1,569.57 1,569.57 1,568.81 1,569.36 839.5K
14:35 1,569.70 1,569.72 1,568.27 1,568.27 1,925.6K
14:36 1,569.39 1,569.80 1,569.39 1,569.39 1,721.6K
14:37 1,570.85 1,571.02 1,570.55 1,570.55 551.2K
14:38 1,571.02 1,572.40 1,571.02 1,572.40 1,143.2K
14:39 1,573.35 1,573.35 1,573.06 1,573.06 1,017.3K
14:40 1,572.06 1,572.59 1,571.78 1,572.59 2,296.8K
14:41 1,572.22 1,572.60 1,572.22 1,572.31 282.4K
14:42 1,572.31 1,573.82 1,572.15 1,573.82 1,485.6K
14:43 1,575.00 1,575.65 1,575.00 1,575.36 1,936.3K
14:44 1,575.00 1,576.07 1,574.77 1,576.07 652.9K
14:45 1,576.36 1,578.53 1,576.36 1,578.53 1,789.0K
14:46 1,579.08 1,579.22 1,578.03 1,579.18 3,224.7K
14:47 1,579.56 1,579.80 1,579.18 1,579.18 5,025.6K
14:48 1,579.33 1,579.33 1,578.53 1,578.53 1,524.5K
14:49 1,578.59 1,578.59 1,575.46 1,575.46 2,690.3K
14:50 1,575.94 1,577.94 1,575.89 1,577.14 2,056.7K
14:51 1,577.85 1,580.44 1,577.85 1,579.17 8,932.7K
14:52 1,579.33 1,579.33 1,578.83 1,579.15 2,379.0K
14:53 1,579.91 1,579.91 1,578.30 1,578.30 4,611.7K
14:54 1,579.99 1,583.11 1,579.65 1,583.11 11,740.1K
14:55 1,582.99 1,582.99 1,581.95 1,581.95 1,464.9K
14:56 1,582.39 1,583.42 1,581.91 1,583.42 1,504.7K
14:57 1,583.42 1,584.48 1,583.42 1,584.48 6,146.1K
14:58 1,583.93 1,583.93 1,583.01 1,583.29 2,026.5K
14:59 1,583.07 1,583.54 1,582.78 1,582.78 1,276.1K
15:00 1,582.98 1,582.98 1,581.33 1,581.33 1,379.6K
15:01 1,583.15 1,583.23 1,582.93 1,582.93 1,301.2K
15:02 1,582.93 1,582.93 1,582.43 1,582.44 927.9K
15:03 1,581.37 1,581.37 1,580.43 1,580.43 1,384.9K
15:04 1,578.90 1,579.44 1,578.90 1,579.44 2,101.2K
15:05 1,580.20 1,581.02 1,580.20 1,580.57 1,070.2K
15:06 1,580.92 1,581.17 1,580.56 1,580.73 343.8K
15:07 1,581.00 1,581.09 1,580.41 1,580.65 780.1K
15:08 1,580.65 1,580.65 1,580.18 1,580.18 787.1K
15:09 1,580.32 1,580.32 1,578.14 1,578.14 3,337.5K
15:10 1,578.81 1,580.38 1,578.81 1,580.38 1,840.5K
15:11 1,580.03 1,580.92 1,580.03 1,580.69 1,360.3K
15:12 1,580.66 1,580.66 1,578.89 1,578.89 493.2K
15:13 1,579.10 1,579.10 1,578.80 1,579.10 848.0K
15:14 1,579.10 1,579.32 1,579.10 1,579.32 1,676.8K
15:15 1,578.67 1,579.82 1,578.67 1,579.82 8,833.3K
15:16 1,580.84 1,580.84 1,580.84 1,580.84 955.8K
15:17 1,580.78 1,581.65 1,580.78 1,581.65 3,271.9K
15:18 1,582.09 1,582.49 1,582.09 1,582.49 1,555.7K
15:19 1,581.85 1,582.52 1,581.72 1,582.51 1,378.4K
15:20 1,582.51 1,582.83 1,581.94 1,581.94 2,303.0K
15:21 1,581.79 1,582.10 1,581.71 1,581.71 400.6K
15:22 1,582.36 1,582.36 1,581.29 1,581.29 1,778.1K
15:23 1,581.81 1,581.81 1,580.51 1,580.82 422.6K
15:24 1,581.00 1,581.00 1,579.56 1,579.56 551.6K
15:25 1,579.62 1,579.62 1,579.16 1,579.16 615.1K
15:26 1,579.53 1,579.68 1,579.45 1,579.68 1,519.6K
15:27 1,579.12 1,579.12 1,578.80 1,579.03 735.8K
15:28 1,579.03 1,579.03 1,578.88 1,578.88 148.7K
15:29 1,579.03 1,580.33 1,579.03 1,580.03 667.1K
15:30 1,580.50 1,580.59 1,580.21 1,580.21 620.0K
15:31 1,579.81 1,579.96 1,579.64 1,579.64 489.1K
15:32 1,579.77 1,580.73 1,579.33 1,580.73 28,301.9K
15:33 1,580.73 1,581.06 1,580.73 1,580.88 2,457.2K
15:34 1,580.73 1,582.39 1,580.73 1,582.39 2,778.3K
15:35 1,581.71 1,581.71 1,580.85 1,580.85 1,643.5K
15:36 1,580.99 1,581.82 1,580.92 1,581.82 4,202.0K
15:37 1,581.65 1,582.26 1,581.65 1,582.26 2,123.6K
15:38 1,582.24 1,582.40 1,582.01 1,582.16 776.8K
15:39 1,583.70 1,583.70 1,583.04 1,583.37 16,243.3K
15:40 1,583.51 1,583.51 1,583.37 1,583.37 701.2K
15:41 1,583.51 1,583.61 1,583.28 1,583.46 4,755.1K
15:42 1,583.23 1,583.48 1,583.09 1,583.48 1,283.7K
15:43 1,583.47 1,584.88 1,583.47 1,584.88 3,069.8K
15:44 1,584.74 1,584.80 1,584.26 1,584.26 1,733.2K
15:45 1,584.40 1,584.40 1,583.69 1,583.69 2,767.2K
15:46 1,583.60 1,583.71 1,583.33 1,583.33 1,166.6K
15:47 1,582.96 1,582.96 1,581.56 1,581.71 1,901.6K
15:48 1,581.71 1,581.71 1,581.18 1,581.18 2,150.0K
15:49 1,581.19 1,581.42 1,579.62 1,579.62 2,431.7K
15:50 1,579.91 1,580.63 1,579.91 1,579.95 786.4K
15:51 1,580.12 1,580.27 1,579.89 1,580.27 573.1K
15:52 1,579.89 1,580.09 1,579.62 1,579.62 1,584.5K
15:53 1,579.29 1,579.31 1,579.16 1,579.23 1,894.4K
15:54 1,577.83 1,578.41 1,577.83 1,578.26 2,173.5K
15:55 1,576.46 1,576.46 1,575.74 1,575.74 987.3K
15:56 1,575.56 1,576.08 1,575.56 1,576.08 5,027.5K
15:57 1,575.02 1,575.53 1,575.02 1,575.35 1,440.2K
15:58 1,575.35 1,576.00 1,575.35 1,575.85 493.2K
15:59 1,575.69 1,576.64 1,575.69 1,576.64 1,547.4K
16:00 1,576.15 1,576.30 1,575.09 1,575.09 350.2K
16:01 1,573.82 1,573.82 1,570.85 1,570.85 16,903.1K
16:02 1,571.52 1,571.52 1,571.11 1,571.40 2,607.4K
16:03 1,571.40 1,571.60 1,570.96 1,571.60 6,385.4K
16:04 1,571.42 1,571.50 1,571.40 1,571.50 1,543.7K
16:05 1,571.59 1,572.58 1,571.02 1,572.58 1,228.0K
16:06 1,572.20 1,573.49 1,572.20 1,573.28 1,951.6K
16:07 1,572.76 1,572.76 1,572.32 1,572.66 1,428.7K
16:08 1,573.59 1,573.59 1,572.97 1,573.15 2,364.4K
16:09 1,573.21 1,573.21 1,572.39 1,573.15 4,273.4K
16:10 1,572.15 1,572.15 1,571.10 1,571.10 2,782.7K
16:11 1,570.76 1,571.01 1,570.12 1,570.12 4,377.6K
16:12 1,570.45 1,570.74 1,570.30 1,570.74 3,968.2K
16:13 1,571.39 1,571.56 1,571.08 1,571.56 1,368.2K
16:14 1,571.88 1,572.27 1,571.88 1,572.03 1,459.3K
16:15 1,570.58 1,571.02 1,570.58 1,570.71 1,859.2K
16:16 1,570.44 1,570.60 1,568.54 1,568.54 4,255.6K
16:17 1,569.52 1,569.70 1,569.03 1,569.66 4,748.3K
16:18 1,569.96 1,569.96 1,568.79 1,569.18 7,234.3K
16:19 1,570.30 1,570.44 1,570.13 1,570.44 4,448.5K
16:20 1,570.61 1,570.87 1,570.17 1,570.17 961.8K
16:21 1,569.60 1,569.60 1,568.87 1,568.87 2,945.6K
16:22 1,568.80 1,568.80 1,567.92 1,568.45 3,454.7K
16:23 1,568.37 1,568.37 1,568.16 1,568.16 808.8K
16:24 1,568.68 1,569.84 1,568.25 1,569.84 2,109.4K
16:25 1,569.90 1,569.90 1,567.74 1,567.74 1,389.9K
16:26 1,568.13 1,568.13 1,566.31 1,567.11 4,902.8K
16:27 1,567.11 1,567.11 1,566.73 1,566.94 500.8K
16:28 1,566.20 1,566.20 1,565.62 1,565.93 10,456.7K
16:29 1,566.04 1,566.04 1,564.46 1,564.46 2,870.1K
16:30 1,564.64 1,564.64 1,562.97 1,562.97 9,921.9K
16:31 1,563.19 1,564.41 1,563.14 1,564.26 2,713.5K
16:32 1,563.97 1,567.44 1,563.97 1,567.44 2,337.3K
16:33 1,567.82 1,568.66 1,567.35 1,568.66 3,303.4K
16:34 1,568.95 1,569.67 1,568.80 1,569.67 3,312.5K
16:35 1,569.91 1,569.91 1,568.73 1,568.73 1,550.0K
16:36 1,568.03 1,568.03 1,565.95 1,565.95 2,089.1K
16:37 1,565.82 1,566.24 1,565.50 1,566.24 3,696.9K
16:38 1,567.28 1,567.28 1,564.95 1,566.15 2,165.1K
16:39 1,566.44 1,566.44 1,565.40 1,565.49 1,018.0K
16:40 1,566.51 1,566.59 1,566.27 1,566.59 2,515.6K
16:41 1,567.03 1,567.38 1,566.95 1,567.38 2,221.8K
16:42 1,567.67 1,568.25 1,567.67 1,568.16 1,597.5K
16:43 1,568.10 1,568.25 1,567.99 1,567.99 1,201.0K
16:44 1,568.25 1,568.25 1,567.72 1,568.25 173.5K
16:45 1,568.25 1,568.25 1,567.60 1,568.09 918.7K
16:46 1,567.91 1,568.08 1,567.91 1,567.99 666.4K
16:47 1,567.83 1,568.01 1,567.63 1,567.63 544.4K
16:48 1,567.48 1,567.86 1,567.48 1,567.86 344.9K
16:49 1,567.26 1,567.63 1,566.35 1,567.63 6,093.7K
16:50 1,567.63 1,568.84 1,567.63 1,568.84 654.8K
16:51 1,568.84 1,568.99 1,568.84 1,568.93 293.8K
16:52 1,568.93 1,568.93 1,568.49 1,568.56 493.7K
16:53 1,569.02 1,569.39 1,568.72 1,569.39 3,871.1K
16:54 1,567.36 1,569.05 1,567.20 1,569.05 2,000.6K
16:55 1,569.70 1,569.86 1,569.54 1,569.86 997.5K
16:56 1,569.89 1,570.49 1,569.70 1,570.49 1,365.7K
16:57 1,570.85 1,571.19 1,570.65 1,571.02 2,919.1K
16:58 1,571.11 1,571.53 1,570.91 1,571.53 1,231.8K
16:59 1,571.45 1,571.45 1,570.57 1,570.63 453.6K
17:00 1,570.19 1,570.19 1,570.10 1,570.10 181.2K
17:01 1,570.42 1,572.88 1,570.42 1,572.88 8,148.3K
17:02 1,574.75 1,574.85 1,573.84 1,573.93 3,356.0K
17:03 1,574.09 1,574.16 1,572.83 1,572.83 2,321.4K
17:04 1,572.62 1,575.21 1,572.62 1,575.21 3,627.9K
17:05 1,575.54 1,575.54 1,575.13 1,575.21 1,453.8K
17:06 1,575.07 1,575.07 1,574.34 1,574.56 4,583.8K
17:07 1,574.56 1,575.04 1,574.56 1,574.95 927.6K
17:08 1,574.79 1,576.17 1,574.79 1,576.17 1,720.1K
17:09 1,575.94 1,576.00 1,575.11 1,576.00 1,856.2K
17:10 1,576.00 1,576.10 1,576.00 1,576.10 2,478.1K
17:11 1,575.43 1,575.74 1,575.43 1,575.74 550.1K
17:12 1,575.58 1,575.76 1,575.58 1,575.68 507.3K
17:13 1,575.27 1,575.27 1,574.64 1,575.12 914.4K
17:14 1,574.75 1,574.89 1,574.58 1,574.58 809.3K
17:15 1,574.58 1,574.58 1,574.37 1,574.37 481.5K
17:16 1,574.86 1,574.86 1,574.47 1,574.86 2,776.6K
17:17 1,573.27 1,574.39 1,573.27 1,574.17 2,222.0K
17:18 1,574.27 1,574.73 1,574.27 1,574.73 2,605.7K
17:19 1,575.06 1,575.06 1,573.44 1,573.44 504.7K
17:20 1,573.26 1,573.55 1,573.26 1,573.40 294.5K
17:21 1,573.47 1,575.22 1,573.47 1,575.22 537.4K
17:22 1,575.95 1,575.95 1,575.66 1,575.92 3,647.9K
17:23 1,576.08 1,576.72 1,576.08 1,576.72 1,001.9K
17:24 1,576.50 1,576.64 1,576.03 1,576.03 687.5K
17:25 1,576.01 1,576.35 1,576.01 1,576.17 988.1K
17:26 1,576.09 1,576.09 1,574.67 1,574.67 620.1K
17:27 1,574.43 1,575.37 1,574.43 1,574.99 360.1K
17:28 1,575.28 1,575.28 1,574.14 1,574.39 3,290.8K
17:29 1,574.52 1,574.52 1,573.00 1,573.00 1,992.2K
17:30 1,573.66 1,573.94 1,573.28 1,573.94 1,478.0K
17:31 1,574.02 1,574.02 1,573.94 1,573.94 1,004.2K
17:32 1,574.02 1,574.02 1,573.94 1,573.94 361.0K
17:33 1,574.02 1,574.02 1,573.56 1,573.85 628.7K
17:34 1,574.50 1,574.58 1,574.29 1,574.29 371.5K
17:35 1,574.68 1,576.27 1,574.68 1,576.27 1,918.0K
17:36 1,576.12 1,576.17 1,575.80 1,575.93 1,409.7K
17:37 1,575.93 1,575.93 1,575.46 1,575.46 417.9K
17:38 1,575.75 1,575.75 1,575.21 1,575.21 138.9K
17:39 1,575.21 1,575.21 1,574.76 1,574.81 568.9K
17:40 1,576.08 1,576.08 1,575.39 1,576.03 3,131.2K
17:41 1,576.59 1,577.21 1,576.59 1,577.21 4,598.0K
17:42 1,577.13 1,577.28 1,576.89 1,577.08 1,286.3K
17:43 1,576.94 1,577.07 1,576.21 1,576.21 974.2K
17:44 1,575.94 1,576.26 1,575.72 1,575.72 856.3K
17:45 1,575.15 1,575.65 1,573.87 1,573.87 4,257.5K
17:46 1,574.05 1,575.00 1,574.05 1,574.76 1,549.3K
17:47 1,575.06 1,575.06 1,574.51 1,574.51 456.3K
17:48 1,574.77 1,574.77 1,574.46 1,574.46 475.4K
17:49 1,574.37 1,574.50 1,574.21 1,574.37 115.7K
17:50 1,574.37 1,575.45 1,574.37 1,575.45 663.6K
17:51 1,575.86 1,576.04 1,575.86 1,575.95 1,418.0K
17:52 1,575.95 1,575.95 1,575.41 1,575.50 129.9K
17:53 1,576.04 1,576.04 1,576.04 1,576.04 394.9K
17:54 1,576.12 1,576.28 1,576.04 1,576.28 224.3K
17:55 1,577.95 1,577.95 1,576.95 1,576.95 1,461.0K
17:56 1,576.95 1,577.03 1,576.80 1,576.80 840.3K
17:57 1,576.81 1,577.35 1,576.73 1,576.73 991.4K
17:58 1,576.52 1,577.74 1,576.52 1,577.74 117.6K
17:59 1,578.06 1,578.30 1,577.90 1,578.30 750.8K
18:00 1,578.13 1,578.83 1,578.13 1,578.57 2,554.2K
18:01 1,577.81 1,578.76 1,577.81 1,578.53 4,014.4K
18:02 1,579.18 1,579.74 1,578.90 1,578.90 2,045.2K
18:03 1,579.06 1,579.60 1,579.06 1,579.38 2,081.0K
18:04 1,579.38 1,579.38 1,579.30 1,579.30 463.1K
18:05 1,579.38 1,579.76 1,578.57 1,578.57 5,825.0K
18:06 1,579.21 1,579.45 1,579.21 1,579.38 479.1K
18:07 1,579.38 1,580.30 1,579.38 1,580.30 2,644.4K
18:08 1,579.86 1,580.57 1,579.86 1,580.57 4,012.0K
18:09 1,580.52 1,580.56 1,580.18 1,580.18 512.9K
18:10 1,579.96 1,580.15 1,579.87 1,579.92 2,917.9K
18:11 1,579.48 1,579.72 1,579.02 1,579.02 1,549.5K
18:12 1,579.51 1,579.81 1,579.22 1,579.22 576.0K
18:13 1,578.81 1,578.96 1,578.31 1,578.31 1,031.5K
18:14 1,578.65 1,578.65 1,577.33 1,577.33 1,571.5K
18:15 1,578.23 1,578.23 1,577.74 1,577.74 1,366.8K
18:16 1,578.23 1,578.23 1,578.08 1,578.08 511.3K
18:17 1,577.84 1,577.84 1,577.12 1,577.60 541.4K
18:18 1,577.27 1,577.27 1,575.74 1,575.74 922.6K
18:19 1,576.25 1,576.25 1,575.81 1,576.22 658.7K
18:20 1,576.38 1,576.56 1,576.23 1,576.56 802.2K
18:21 1,576.38 1,576.70 1,576.38 1,576.70 541.1K
18:22 1,576.70 1,576.70 1,576.31 1,576.31 517.9K
18:23 1,576.56 1,576.56 1,576.26 1,576.26 901.1K
18:24 1,579.72 1,579.72 1,578.85 1,578.86 8,852.7K
18:25 1,578.20 1,579.66 1,578.20 1,579.45 3,118.4K
18:26 1,579.06 1,579.60 1,579.06 1,579.60 1,274.4K
18:27 1,579.94 1,579.94 1,579.40 1,579.63 2,342.3K
18:28 1,579.40 1,579.47 1,578.75 1,579.08 558.6K
18:29 1,578.99 1,578.99 1,578.00 1,578.00 3,126.1K
18:30 1,577.86 1,577.86 1,576.89 1,576.89 4,018.4K
18:31 1,576.89 1,577.82 1,575.73 1,576.17 2,027.5K
18:32 1,576.90 1,576.90 1,575.69 1,575.69 1,794.3K
18:33 1,575.84 1,575.92 1,575.63 1,575.92 1,217.0K
18:34 1,575.63 1,575.63 1,575.33 1,575.33 1,953.4K
18:35 1,575.42 1,575.42 1,575.33 1,575.33 1,176.5K
18:36 1,575.19 1,575.19 1,573.89 1,574.86 3,695.2K
18:37 1,574.53 1,574.71 1,574.53 1,574.63 943.3K
18:38 1,574.38 1,576.75 1,574.38 1,576.75 5,314.7K
18:39 1,577.48 1,577.48 1,576.42 1,576.99 1,432.7K
18:40 1,577.90 1,577.90 1,577.90 1,577.90 239.1K
18:51 1,576.55 1,576.55 1,576.55 1,576.55 2,710.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available