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 1,570.37 1,570.37 1,567.83 1,567.83 9,697.6K
10:01 1,568.94 1,569.68 1,568.73 1,569.61 3,527.0K
10:02 1,568.94 1,570.19 1,568.94 1,570.19 2,002.3K
10:03 1,570.77 1,570.77 1,570.01 1,570.51 2,647.7K
10:04 1,570.86 1,571.95 1,570.86 1,571.56 2,872.1K
10:05 1,571.56 1,571.87 1,571.24 1,571.87 1,346.4K
10:06 1,571.15 1,571.15 1,569.85 1,569.85 1,968.5K
10:07 1,570.58 1,570.58 1,568.90 1,568.90 2,487.8K
10:08 1,566.56 1,566.56 1,564.45 1,565.21 12,552.9K
10:09 1,564.76 1,565.29 1,564.56 1,565.29 6,156.0K
10:10 1,565.21 1,566.94 1,564.66 1,566.94 3,745.1K
10:11 1,567.67 1,567.67 1,565.66 1,565.66 671.2K
10:12 1,565.83 1,567.44 1,565.83 1,566.74 1,885.2K
10:13 1,566.74 1,567.28 1,566.49 1,567.28 2,723.0K
10:14 1,567.19 1,567.21 1,567.06 1,567.06 756.1K
10:15 1,567.58 1,568.49 1,567.58 1,568.49 7,256.6K
10:16 1,568.42 1,569.14 1,567.85 1,567.85 513.6K
10:17 1,568.01 1,569.87 1,567.76 1,569.40 1,577.3K
10:18 1,569.25 1,570.03 1,569.15 1,570.03 774.7K
10:19 1,570.53 1,571.39 1,570.53 1,571.39 1,346.1K
10:20 1,571.43 1,571.43 1,570.40 1,570.40 734.0K
10:21 1,570.19 1,571.34 1,569.75 1,571.05 414.5K
10:22 1,571.16 1,571.73 1,569.75 1,569.75 2,019.9K
10:23 1,570.04 1,570.53 1,568.98 1,568.98 1,466.3K
10:24 1,569.14 1,570.13 1,568.87 1,569.97 2,764.0K
10:25 1,569.89 1,569.89 1,568.87 1,569.47 2,468.2K
10:26 1,569.63 1,569.63 1,569.25 1,569.40 179.0K
10:27 1,569.02 1,569.16 1,567.55 1,567.55 2,781.7K
10:28 1,567.20 1,568.27 1,566.89 1,567.62 2,946.6K
10:29 1,567.38 1,568.03 1,567.13 1,567.13 4,931.7K
10:30 1,567.05 1,568.67 1,567.05 1,568.51 5,415.9K
10:31 1,568.51 1,570.37 1,568.51 1,570.37 1,360.5K
10:32 1,569.80 1,570.29 1,569.15 1,569.15 1,289.8K
10:33 1,569.15 1,570.01 1,569.15 1,569.83 593.0K
10:34 1,569.26 1,569.26 1,568.81 1,568.81 298.2K
10:35 1,568.24 1,568.24 1,567.47 1,567.47 634.0K
10:36 1,567.62 1,567.84 1,567.31 1,567.84 2,332.7K
10:37 1,567.76 1,567.76 1,567.11 1,567.29 982.4K
10:38 1,568.35 1,568.87 1,568.35 1,568.73 2,197.1K
10:39 1,568.73 1,568.73 1,567.54 1,568.16 2,694.9K
10:40 1,568.16 1,569.16 1,568.16 1,569.16 4,799.9K
10:41 1,570.78 1,571.79 1,570.78 1,571.46 3,215.5K
10:42 1,573.43 1,573.43 1,572.37 1,572.37 11,362.1K
10:43 1,572.21 1,572.77 1,572.21 1,572.77 2,481.2K
10:44 1,574.79 1,576.32 1,574.79 1,576.32 8,196.2K
10:45 1,576.33 1,577.85 1,576.33 1,576.89 6,943.7K
10:46 1,576.62 1,576.93 1,576.03 1,576.93 5,313.8K
10:47 1,576.99 1,578.26 1,576.99 1,577.87 11,971.2K
10:48 1,578.27 1,578.27 1,578.02 1,578.19 4,283.9K
10:49 1,579.10 1,579.19 1,578.76 1,578.86 2,604.2K
10:50 1,579.58 1,579.58 1,576.98 1,576.98 2,744.0K
10:51 1,576.82 1,576.83 1,576.71 1,576.71 1,128.9K
10:52 1,576.86 1,576.86 1,576.42 1,576.55 4,594.1K
10:53 1,576.08 1,576.93 1,576.08 1,576.31 1,901.0K
10:54 1,577.25 1,577.74 1,576.34 1,576.34 952.6K
10:55 1,576.34 1,576.47 1,576.19 1,576.47 537.6K
10:56 1,576.53 1,576.80 1,576.41 1,576.41 2,604.0K
10:57 1,577.40 1,577.50 1,576.85 1,576.85 2,537.7K
10:58 1,576.83 1,577.24 1,576.83 1,577.24 971.2K
10:59 1,576.91 1,577.70 1,576.91 1,577.70 497.2K
11:00 1,577.79 1,578.70 1,577.67 1,578.70 1,045.1K
11:01 1,578.44 1,578.79 1,578.29 1,578.79 795.7K
11:02 1,579.51 1,581.78 1,579.51 1,580.96 10,185.9K
11:03 1,580.32 1,580.32 1,580.03 1,580.19 2,156.2K
11:04 1,580.89 1,583.05 1,580.89 1,583.05 5,344.2K
11:05 1,584.60 1,584.67 1,583.61 1,583.61 27,899.3K
11:06 1,582.84 1,583.58 1,582.49 1,583.58 9,100.3K
11:07 1,582.85 1,583.60 1,582.20 1,582.97 780.2K
11:08 1,582.87 1,583.60 1,582.64 1,583.60 5,183.7K
11:09 1,582.46 1,583.67 1,582.46 1,582.62 2,794.8K
11:10 1,582.68 1,583.75 1,582.68 1,583.41 3,477.8K
11:11 1,584.16 1,584.16 1,583.01 1,583.01 2,247.9K
11:12 1,582.86 1,582.90 1,582.58 1,582.60 865.2K
11:13 1,582.50 1,582.50 1,580.58 1,580.58 1,352.3K
11:14 1,580.66 1,584.87 1,580.66 1,584.63 1,846.3K
11:15 1,583.90 1,584.46 1,583.83 1,584.14 811.6K
11:16 1,583.96 1,583.96 1,583.65 1,583.81 1,527.7K
11:17 1,583.97 1,584.58 1,583.89 1,584.58 37,592.8K
11:18 1,584.23 1,584.85 1,584.23 1,584.39 10,253.5K
11:19 1,583.37 1,583.37 1,583.06 1,583.31 7,262.8K
11:20 1,583.87 1,583.87 1,581.86 1,581.86 738.7K
11:21 1,582.15 1,582.15 1,580.90 1,580.90 1,967.4K
11:22 1,581.04 1,581.04 1,580.89 1,580.89 228.3K
11:23 1,582.10 1,582.10 1,580.14 1,581.89 686.6K
11:24 1,581.89 1,581.89 1,580.16 1,580.16 3,275.4K
11:25 1,580.22 1,580.22 1,579.70 1,579.86 4,977.9K
11:26 1,580.33 1,580.40 1,580.20 1,580.34 1,024.6K
11:27 1,580.20 1,580.20 1,579.45 1,579.45 585.6K
11:28 1,579.59 1,579.84 1,578.38 1,578.38 1,083.7K
11:29 1,578.67 1,578.67 1,577.68 1,577.68 1,527.5K
11:30 1,578.52 1,578.52 1,578.13 1,578.13 1,360.8K
11:31 1,577.88 1,578.59 1,577.44 1,578.59 838.1K
11:32 1,578.37 1,578.46 1,578.37 1,578.38 1,087.8K
11:33 1,579.04 1,579.04 1,578.36 1,578.36 3,378.8K
11:34 1,578.28 1,579.04 1,578.28 1,579.04 999.7K
11:35 1,578.96 1,579.06 1,578.55 1,579.06 1,323.0K
11:36 1,578.82 1,578.82 1,578.61 1,578.61 169.6K
11:37 1,578.76 1,579.02 1,578.30 1,578.87 62.4K
11:38 1,578.87 1,580.26 1,578.87 1,580.08 6,066.5K
11:39 1,580.39 1,580.39 1,579.07 1,579.72 1,427.8K
11:40 1,579.96 1,580.61 1,579.96 1,580.58 2,045.6K
11:41 1,580.58 1,581.59 1,580.58 1,581.59 937.4K
11:42 1,581.59 1,583.20 1,581.59 1,582.89 721.9K
11:43 1,583.12 1,583.12 1,582.97 1,582.97 751.0K
11:44 1,582.91 1,582.91 1,582.45 1,582.59 6,376.6K
11:45 1,582.74 1,582.74 1,581.77 1,581.77 1,535.0K
11:46 1,581.94 1,582.21 1,581.66 1,582.21 2,470.0K
11:47 1,583.55 1,583.55 1,582.39 1,582.39 1,645.2K
11:48 1,582.54 1,582.54 1,581.94 1,581.94 400.8K
11:49 1,583.62 1,584.35 1,583.62 1,584.11 1,570.1K
11:50 1,584.01 1,584.30 1,584.01 1,584.30 407.4K
11:51 1,584.22 1,584.22 1,582.72 1,582.72 1,648.1K
11:52 1,582.48 1,582.48 1,582.23 1,582.23 3,094.8K
11:53 1,582.23 1,582.46 1,582.06 1,582.14 265.4K
11:54 1,582.52 1,582.75 1,582.28 1,582.75 133.5K
11:55 1,582.54 1,582.54 1,582.23 1,582.31 434.2K
11:56 1,582.20 1,582.20 1,581.40 1,581.55 339.6K
11:57 1,581.87 1,581.87 1,581.40 1,581.63 162.6K
11:58 1,581.40 1,581.87 1,581.40 1,581.87 1,938.9K
11:59 1,581.64 1,581.78 1,581.50 1,581.78 1,856.4K
12:00 1,581.51 1,582.16 1,581.31 1,582.16 1,435.2K
12:01 1,582.23 1,582.23 1,581.73 1,581.73 2,265.5K
12:02 1,581.70 1,582.19 1,581.55 1,581.55 2,601.7K
12:03 1,581.54 1,581.63 1,581.30 1,581.30 927.7K
12:04 1,581.76 1,581.76 1,581.47 1,581.76 208.8K
12:05 1,581.84 1,581.84 1,581.38 1,581.80 214.3K
12:06 1,582.53 1,582.53 1,581.86 1,582.39 1,387.9K
12:07 1,583.02 1,583.02 1,582.25 1,582.25 1,903.8K
12:08 1,582.79 1,582.95 1,582.79 1,582.85 1,539.9K
12:09 1,582.85 1,582.85 1,582.40 1,582.64 729.3K
12:10 1,582.87 1,583.17 1,582.62 1,583.17 1,681.7K
12:11 1,583.08 1,583.08 1,582.46 1,582.46 1,494.0K
12:12 1,582.17 1,582.50 1,582.08 1,582.50 1,970.8K
12:13 1,582.56 1,582.56 1,581.87 1,581.87 471.7K
12:14 1,582.16 1,582.82 1,582.16 1,582.80 254.4K
12:15 1,582.74 1,582.87 1,582.73 1,582.87 3,377.6K
12:16 1,582.78 1,583.06 1,582.78 1,582.91 3,445.9K
12:17 1,582.74 1,582.97 1,582.74 1,582.97 1,437.4K
12:18 1,582.33 1,582.33 1,582.15 1,582.33 2,740.8K
12:19 1,582.47 1,582.47 1,582.08 1,582.31 1,833.6K
12:20 1,582.17 1,582.25 1,582.17 1,582.25 421.9K
12:21 1,582.23 1,582.25 1,581.52 1,581.52 1,188.1K
12:22 1,581.75 1,581.75 1,581.66 1,581.66 2,308.4K
12:23 1,581.66 1,582.48 1,581.66 1,582.48 1,007.2K
12:24 1,582.40 1,582.42 1,582.40 1,582.42 1,897.0K
12:25 1,582.33 1,582.42 1,582.23 1,582.23 1,272.1K
12:26 1,581.84 1,582.51 1,581.84 1,582.43 1,462.7K
12:27 1,582.39 1,582.39 1,581.77 1,581.77 3,688.6K
12:28 1,581.71 1,581.71 1,581.40 1,581.55 1,446.1K
12:29 1,581.55 1,581.55 1,581.47 1,581.47 1,803.9K
12:30 1,581.51 1,581.60 1,581.45 1,581.45 2,502.2K
12:31 1,581.43 1,582.01 1,581.43 1,581.61 2,431.4K
12:32 1,581.84 1,581.84 1,581.45 1,581.45 979.5K
12:33 1,581.39 1,581.55 1,580.83 1,580.83 700.0K
12:34 1,581.14 1,581.14 1,580.85 1,580.92 3,843.8K
12:35 1,580.74 1,580.81 1,580.67 1,580.81 1,052.8K
12:36 1,580.67 1,580.81 1,580.50 1,580.50 722.2K
12:37 1,580.42 1,580.51 1,579.77 1,580.26 411.1K
12:38 1,580.19 1,580.42 1,580.19 1,580.42 318.3K
12:39 1,580.27 1,580.27 1,580.11 1,580.17 1,697.3K
12:40 1,580.27 1,580.51 1,580.25 1,580.25 1,113.1K
12:41 1,580.28 1,580.28 1,579.46 1,579.46 4,678.2K
12:42 1,579.37 1,579.46 1,577.90 1,577.90 5,978.7K
12:43 1,577.76 1,577.85 1,577.68 1,577.70 1,696.3K
12:44 1,577.85 1,577.99 1,577.40 1,577.40 851.5K
12:45 1,577.41 1,577.41 1,576.46 1,576.46 856.6K
12:46 1,576.61 1,577.28 1,576.38 1,577.28 765.5K
12:47 1,576.96 1,577.20 1,576.96 1,577.20 2,377.4K
12:48 1,577.35 1,578.67 1,577.35 1,578.19 4,684.2K
12:49 1,578.43 1,579.86 1,578.27 1,579.86 608.0K
12:50 1,580.00 1,580.00 1,579.48 1,579.48 858.7K
12:51 1,577.77 1,578.26 1,577.68 1,578.26 1,621.6K
12:52 1,578.47 1,578.47 1,578.16 1,578.16 294.6K
12:53 1,578.30 1,578.30 1,578.16 1,578.30 36.0K
12:54 1,578.81 1,578.95 1,578.72 1,578.72 166.9K
12:55 1,579.41 1,580.06 1,578.71 1,578.71 3,097.3K
12:56 1,578.41 1,578.77 1,578.36 1,578.36 296.4K
12:57 1,578.68 1,578.68 1,577.80 1,578.05 123.2K
12:58 1,577.65 1,577.65 1,577.57 1,577.65 1,324.6K
12:59 1,577.78 1,578.09 1,577.78 1,578.09 145.9K
13:00 1,577.92 1,577.92 1,577.75 1,577.75 372.5K
13:01 1,577.91 1,577.91 1,577.67 1,577.67 211.1K
13:02 1,577.83 1,577.83 1,577.31 1,577.45 1,277.6K
13:03 1,577.53 1,577.53 1,576.93 1,576.93 799.2K
13:04 1,577.24 1,577.26 1,576.93 1,576.93 769.9K
13:05 1,576.93 1,577.26 1,576.77 1,576.77 180.7K
13:06 1,576.93 1,577.32 1,576.93 1,577.32 238.2K
13:07 1,577.61 1,577.94 1,577.57 1,577.94 605.1K
13:08 1,577.40 1,577.52 1,577.23 1,577.23 255.9K
13:09 1,576.83 1,577.64 1,576.83 1,577.64 469.8K
13:10 1,577.93 1,577.93 1,577.64 1,577.79 38.5K
13:11 1,577.87 1,577.87 1,577.14 1,577.14 149.5K
13:12 1,577.29 1,577.29 1,576.82 1,576.82 1,553.6K
13:13 1,577.62 1,577.62 1,576.97 1,577.45 4,237.4K
13:14 1,577.45 1,577.45 1,577.34 1,577.34 1,071.5K
13:15 1,577.31 1,577.39 1,577.16 1,577.39 142.9K
13:16 1,577.39 1,577.58 1,577.09 1,577.58 202.0K
13:17 1,577.96 1,577.96 1,577.63 1,577.63 78.6K
13:18 1,577.48 1,577.78 1,577.48 1,577.78 1,036.4K
13:19 1,578.10 1,578.30 1,578.10 1,578.19 546.8K
13:20 1,578.02 1,578.04 1,577.72 1,578.04 667.6K
13:21 1,578.12 1,578.27 1,577.94 1,577.94 331.1K
13:22 1,578.25 1,579.05 1,578.22 1,578.95 1,237.8K
13:23 1,579.26 1,580.24 1,579.06 1,580.24 1,570.4K
13:24 1,579.19 1,579.19 1,578.74 1,578.74 1,004.5K
13:25 1,578.80 1,580.34 1,578.18 1,580.34 293.6K
13:26 1,580.51 1,581.89 1,579.50 1,579.50 4,551.8K
13:27 1,579.19 1,579.56 1,579.19 1,579.56 1,275.2K
13:28 1,579.41 1,581.20 1,579.41 1,580.89 734.0K
13:29 1,581.21 1,581.21 1,578.88 1,578.88 2,167.1K
13:30 1,579.27 1,579.91 1,579.02 1,579.91 1,634.8K
13:31 1,580.14 1,580.94 1,580.14 1,580.71 3,227.2K
13:32 1,580.15 1,580.32 1,579.94 1,579.94 908.3K
13:33 1,579.94 1,582.04 1,579.94 1,581.48 613.1K
13:34 1,581.25 1,581.56 1,581.10 1,581.56 842.8K
13:35 1,581.73 1,582.26 1,581.73 1,582.09 633.3K
13:36 1,581.77 1,581.77 1,580.86 1,581.03 2,232.9K
13:37 1,581.08 1,581.18 1,580.93 1,580.93 264.3K
13:38 1,580.78 1,580.94 1,580.50 1,580.50 341.2K
13:39 1,581.37 1,581.55 1,580.91 1,580.91 2,211.7K
13:40 1,581.33 1,581.33 1,580.73 1,580.90 495.2K
13:41 1,579.23 1,581.50 1,579.23 1,581.50 164.9K
13:42 1,581.12 1,581.42 1,580.90 1,580.90 307.9K
13:43 1,581.04 1,581.37 1,581.04 1,581.33 1,152.4K
13:44 1,581.42 1,581.42 1,579.08 1,579.32 681.5K
13:45 1,579.47 1,579.63 1,579.32 1,579.32 409.0K
13:46 1,579.78 1,579.78 1,579.18 1,579.18 321.4K
13:47 1,579.63 1,579.63 1,579.34 1,579.55 428.0K
13:48 1,579.55 1,579.55 1,579.01 1,579.01 51.6K
13:49 1,579.69 1,579.69 1,579.46 1,579.69 1,056.0K
13:50 1,579.46 1,579.78 1,579.45 1,579.45 218.3K
13:51 1,579.63 1,579.63 1,579.24 1,579.24 997.9K
13:52 1,579.54 1,579.54 1,579.24 1,579.32 55.5K
13:53 1,579.63 1,579.93 1,579.41 1,579.93 2,106.5K
13:54 1,579.78 1,579.78 1,579.54 1,579.54 320.5K
13:55 1,580.07 1,580.07 1,579.78 1,579.78 5,785.5K
13:56 1,580.16 1,580.16 1,579.87 1,580.14 1,130.1K
13:57 1,580.23 1,580.23 1,579.88 1,579.88 361.6K
13:58 1,579.69 1,580.15 1,579.69 1,580.15 284.9K
13:59 1,580.06 1,580.06 1,579.52 1,579.52 202.2K
14:00 1,579.51 1,579.84 1,579.29 1,579.84 707.0K
14:01 1,579.60 1,579.60 1,579.45 1,579.60 131.5K
14:02 1,579.91 1,579.97 1,579.37 1,579.97 909.2K
14:03 1,579.59 1,579.74 1,579.37 1,579.66 423.2K
14:04 1,579.66 1,579.66 1,579.07 1,579.22 460.7K
14:05 1,579.07 1,579.30 1,578.75 1,578.76 4,294.9K
14:06 1,578.83 1,578.92 1,578.68 1,578.92 908.8K
14:07 1,579.29 1,579.29 1,579.00 1,579.13 1,024.3K
14:08 1,580.59 1,580.59 1,579.88 1,579.88 1,218.5K
14:09 1,580.32 1,580.32 1,579.73 1,579.95 2,137.7K
14:10 1,579.72 1,579.72 1,579.25 1,579.25 1,467.2K
14:11 1,579.63 1,579.63 1,578.68 1,578.68 6,395.0K
14:12 1,577.85 1,578.59 1,577.85 1,577.97 3,361.3K
14:13 1,577.95 1,578.62 1,577.95 1,578.62 300.3K
14:14 1,578.86 1,579.40 1,578.83 1,579.40 1,106.2K
14:15 1,579.24 1,579.40 1,579.09 1,579.09 1,183.2K
14:16 1,579.01 1,579.01 1,576.99 1,576.99 719.8K
14:17 1,576.99 1,576.99 1,576.90 1,576.98 438.4K
14:18 1,577.24 1,577.40 1,577.06 1,577.06 10,882.0K
14:19 1,577.06 1,578.29 1,577.06 1,578.12 8,843.4K
14:20 1,578.79 1,578.79 1,578.46 1,578.46 1,791.9K
14:21 1,578.46 1,578.86 1,578.46 1,578.56 2,094.5K
14:22 1,577.42 1,577.42 1,577.27 1,577.42 3,036.1K
14:23 1,577.81 1,578.14 1,577.81 1,578.14 515.8K
14:24 1,577.49 1,577.96 1,577.48 1,577.48 484.2K
14:25 1,577.55 1,577.55 1,576.47 1,576.78 653.6K
14:26 1,577.19 1,578.13 1,577.19 1,578.13 420.2K
14:27 1,578.05 1,578.32 1,577.55 1,577.71 270.8K
14:28 1,578.18 1,578.72 1,578.02 1,578.72 388.7K
14:29 1,578.57 1,579.76 1,577.81 1,579.76 222.6K
14:30 1,579.76 1,580.25 1,579.76 1,580.25 633.5K
14:31 1,580.66 1,581.64 1,580.66 1,581.64 8,367.5K
14:32 1,581.76 1,581.76 1,581.10 1,581.10 4,343.9K
14:33 1,581.39 1,581.39 1,581.01 1,581.16 394.3K
14:34 1,580.79 1,581.41 1,580.62 1,581.33 1,099.9K
14:35 1,581.42 1,581.51 1,579.66 1,579.66 2,274.8K
14:36 1,579.49 1,579.58 1,579.43 1,579.43 1,256.9K
14:37 1,579.35 1,579.62 1,579.35 1,579.62 1,291.0K
14:38 1,579.62 1,579.94 1,579.47 1,579.47 284.3K
14:39 1,579.54 1,579.62 1,579.45 1,579.54 382.9K
14:40 1,579.84 1,579.84 1,579.11 1,579.19 114.4K
14:41 1,579.19 1,580.00 1,579.11 1,580.00 741.8K
14:42 1,580.00 1,580.58 1,580.00 1,580.50 4,363.3K
14:43 1,580.18 1,580.57 1,579.96 1,580.45 929.3K
14:44 1,580.69 1,580.78 1,580.52 1,580.52 687.0K
14:45 1,580.35 1,580.55 1,580.21 1,580.55 593.3K
14:46 1,580.95 1,581.10 1,580.77 1,580.77 631.8K
14:47 1,580.92 1,580.92 1,580.37 1,580.37 523.7K
14:48 1,580.56 1,580.80 1,580.04 1,580.80 586.0K
14:49 1,580.55 1,581.59 1,580.55 1,581.59 1,417.8K
14:50 1,581.74 1,582.32 1,581.72 1,582.32 5,076.4K
14:51 1,582.08 1,582.40 1,582.08 1,582.40 744.7K
14:52 1,582.81 1,582.81 1,582.29 1,582.29 2,264.8K
14:53 1,582.52 1,584.21 1,582.52 1,584.21 3,489.7K
14:54 1,585.36 1,586.02 1,585.36 1,586.02 8,929.7K
14:55 1,586.12 1,586.83 1,586.02 1,586.83 1,608.1K
14:56 1,586.66 1,586.66 1,586.42 1,586.42 2,069.8K
14:57 1,586.75 1,586.99 1,586.18 1,586.18 2,660.2K
14:58 1,585.62 1,585.95 1,585.38 1,585.38 4,465.6K
14:59 1,585.53 1,585.53 1,584.22 1,584.22 2,896.4K
15:00 1,584.14 1,585.27 1,584.14 1,585.11 2,024.5K
15:01 1,585.11 1,585.85 1,585.11 1,585.20 6,139.4K
15:02 1,585.20 1,585.20 1,584.87 1,584.87 1,002.1K
15:03 1,585.12 1,585.29 1,584.96 1,585.29 2,166.4K
15:04 1,585.61 1,585.87 1,585.60 1,585.87 1,895.2K
15:05 1,585.87 1,586.04 1,585.73 1,585.87 4,425.1K
15:06 1,585.87 1,585.87 1,585.60 1,585.60 2,006.6K
15:07 1,585.85 1,585.85 1,585.46 1,585.47 569.3K
15:08 1,584.73 1,584.73 1,583.50 1,583.50 2,339.6K
15:09 1,583.89 1,584.23 1,583.70 1,584.23 2,903.0K
15:10 1,584.23 1,585.34 1,584.23 1,585.34 1,357.9K
15:11 1,584.14 1,584.29 1,583.73 1,583.73 436.7K
15:12 1,583.55 1,583.81 1,583.55 1,583.72 126.6K
15:13 1,583.41 1,583.41 1,582.83 1,582.83 2,074.1K
15:14 1,582.90 1,582.90 1,582.74 1,582.74 457.5K
15:15 1,582.89 1,582.89 1,582.17 1,582.17 4,051.6K
15:16 1,582.88 1,584.02 1,582.88 1,584.02 221.1K
15:17 1,583.78 1,583.78 1,581.53 1,581.53 2,801.1K
15:18 1,581.83 1,582.20 1,581.75 1,581.80 2,096.6K
15:19 1,582.10 1,582.10 1,581.07 1,581.07 298.1K
15:20 1,581.71 1,582.33 1,581.42 1,582.33 1,022.9K
15:21 1,582.56 1,582.56 1,582.41 1,582.41 475.9K
15:22 1,582.17 1,582.40 1,581.86 1,581.86 1,229.6K
15:23 1,581.92 1,582.16 1,581.77 1,581.77 316.2K
15:24 1,580.59 1,580.88 1,580.59 1,580.88 2,666.9K
15:25 1,581.09 1,581.32 1,581.09 1,581.23 1,230.3K
15:26 1,581.32 1,581.32 1,581.02 1,581.32 533.4K
15:27 1,581.40 1,581.56 1,581.32 1,581.34 809.3K
15:28 1,582.43 1,582.43 1,581.78 1,582.03 2,087.9K
15:29 1,581.89 1,582.37 1,581.89 1,582.37 2,254.7K
15:30 1,582.14 1,582.14 1,581.76 1,582.14 938.8K
15:31 1,581.85 1,582.02 1,581.85 1,581.93 1,933.4K
15:32 1,582.16 1,582.16 1,581.64 1,581.64 962.5K
15:33 1,581.93 1,581.95 1,581.72 1,581.85 262.2K
15:34 1,581.56 1,581.91 1,581.47 1,581.91 281.7K
15:35 1,581.53 1,582.07 1,581.53 1,581.79 183.9K
15:36 1,581.92 1,581.98 1,581.56 1,581.98 799.7K
15:37 1,581.98 1,582.01 1,581.77 1,582.01 620.0K
15:38 1,581.81 1,582.21 1,581.40 1,581.40 1,594.8K
15:39 1,582.57 1,582.57 1,582.05 1,582.34 358.6K
15:40 1,582.57 1,582.89 1,582.57 1,582.89 1,679.7K
15:41 1,582.89 1,583.05 1,582.63 1,582.74 3,240.4K
15:42 1,583.70 1,583.70 1,582.59 1,583.28 1,804.0K
15:43 1,583.93 1,584.27 1,583.62 1,584.27 616.5K
15:44 1,584.58 1,584.81 1,584.58 1,584.81 736.5K
15:45 1,584.81 1,585.39 1,584.81 1,585.39 1,375.1K
15:46 1,585.65 1,585.65 1,585.39 1,585.39 3,116.6K
15:47 1,585.54 1,585.54 1,585.16 1,585.16 495.6K
15:48 1,585.71 1,585.79 1,585.56 1,585.63 136.2K
15:49 1,586.36 1,587.02 1,586.36 1,587.02 2,752.0K
15:50 1,587.02 1,587.42 1,587.02 1,587.41 3,364.1K
15:51 1,587.92 1,588.65 1,587.92 1,588.65 2,800.0K
15:52 1,588.48 1,588.56 1,588.03 1,588.03 411.7K
15:53 1,588.32 1,588.32 1,587.54 1,588.10 1,418.0K
15:54 1,587.37 1,587.69 1,587.37 1,587.69 1,375.0K
15:55 1,587.84 1,587.84 1,586.93 1,586.93 471.6K
15:56 1,587.07 1,587.54 1,587.07 1,587.49 555.9K
15:57 1,587.49 1,587.49 1,587.17 1,587.43 743.3K
15:58 1,587.77 1,587.95 1,587.77 1,587.77 1,148.9K
15:59 1,587.95 1,588.39 1,587.95 1,588.39 905.4K
16:00 1,588.95 1,589.24 1,588.95 1,589.24 2,236.3K
16:01 1,589.08 1,589.08 1,588.20 1,588.20 451.9K
16:02 1,588.80 1,588.80 1,588.27 1,588.27 233.1K
16:03 1,589.73 1,591.82 1,589.44 1,591.82 6,030.9K
16:04 1,591.82 1,591.82 1,591.34 1,591.59 457.5K
16:05 1,591.34 1,591.49 1,591.34 1,591.49 375.4K
16:06 1,590.94 1,591.62 1,590.94 1,591.23 1,371.9K
16:07 1,593.19 1,594.74 1,593.19 1,594.74 12,828.8K
16:08 1,593.35 1,593.70 1,593.21 1,593.70 3,081.4K
16:09 1,594.12 1,594.61 1,593.84 1,594.02 21,459.5K
16:10 1,594.42 1,595.91 1,594.42 1,595.91 7,482.8K
16:11 1,597.12 1,597.12 1,594.85 1,594.85 8,669.0K
16:12 1,595.01 1,595.33 1,595.01 1,595.33 1,617.0K
16:13 1,595.59 1,595.59 1,594.20 1,594.20 2,435.6K
16:14 1,593.70 1,593.70 1,590.65 1,590.65 8,187.4K
16:15 1,590.79 1,595.91 1,590.79 1,595.91 13,633.1K
16:16 1,597.18 1,597.18 1,596.27 1,596.27 1,778.8K
16:17 1,595.96 1,595.96 1,595.40 1,595.49 417.0K
16:18 1,596.33 1,598.34 1,596.33 1,598.34 3,719.6K
16:19 1,598.34 1,599.42 1,598.34 1,598.69 5,903.9K
16:20 1,598.62 1,598.62 1,597.54 1,597.55 5,028.5K
16:21 1,597.43 1,597.75 1,597.12 1,597.75 2,490.5K
16:22 1,597.40 1,597.86 1,597.13 1,597.86 4,878.2K
16:23 1,598.27 1,598.29 1,596.69 1,596.69 4,108.2K
16:24 1,596.98 1,596.98 1,596.31 1,596.40 2,695.9K
16:25 1,597.00 1,597.00 1,596.46 1,596.46 953.3K
16:26 1,596.75 1,598.00 1,596.75 1,598.00 2,333.0K
16:27 1,597.69 1,598.14 1,597.69 1,598.14 307.9K
16:28 1,599.78 1,599.87 1,599.37 1,599.37 4,787.7K
16:29 1,599.29 1,599.82 1,599.29 1,599.82 1,022.5K
16:30 1,599.74 1,600.44 1,599.64 1,600.27 4,053.6K
16:31 1,600.36 1,601.01 1,600.36 1,600.52 3,329.7K
16:32 1,600.52 1,600.92 1,600.52 1,600.92 2,148.3K
16:33 1,601.08 1,601.49 1,601.08 1,601.18 1,812.2K
16:34 1,601.71 1,603.09 1,601.71 1,603.09 9,667.0K
16:35 1,603.73 1,603.73 1,602.70 1,603.39 8,058.1K
16:36 1,603.80 1,603.95 1,603.63 1,603.95 3,967.7K
16:37 1,603.63 1,603.63 1,603.17 1,603.17 1,742.8K
16:38 1,603.50 1,603.50 1,599.31 1,599.94 16,346.8K
16:39 1,601.73 1,601.92 1,601.41 1,601.78 3,264.6K
16:40 1,599.82 1,599.82 1,598.26 1,598.52 11,074.3K
16:41 1,598.37 1,598.55 1,598.37 1,598.37 1,768.0K
16:42 1,598.84 1,599.35 1,598.84 1,599.35 1,675.5K
16:43 1,599.58 1,599.58 1,598.51 1,598.51 1,774.7K
16:44 1,598.51 1,599.90 1,598.37 1,599.90 2,188.5K
16:45 1,599.53 1,599.58 1,599.36 1,599.44 1,076.6K
16:46 1,599.67 1,599.84 1,599.67 1,599.84 321.2K
16:47 1,599.84 1,599.84 1,597.90 1,597.90 869.1K
16:48 1,598.47 1,599.26 1,598.47 1,599.26 799.4K
16:49 1,599.17 1,599.18 1,599.00 1,599.03 4,452.9K
16:50 1,598.77 1,598.77 1,598.03 1,598.03 2,213.5K
16:51 1,597.98 1,598.87 1,597.98 1,598.87 2,374.0K
16:52 1,598.80 1,599.51 1,598.64 1,598.64 2,271.0K
16:53 1,598.36 1,599.06 1,598.22 1,598.22 5,956.6K
16:54 1,598.20 1,598.35 1,597.84 1,597.84 525.5K
16:55 1,597.77 1,598.17 1,597.60 1,597.60 778.3K
16:56 1,597.60 1,597.67 1,596.87 1,597.37 4,190.1K
16:57 1,597.52 1,597.52 1,596.71 1,597.15 3,699.7K
16:58 1,597.23 1,597.23 1,597.06 1,597.06 2,149.9K
16:59 1,596.97 1,597.59 1,595.99 1,595.99 1,400.6K
17:00 1,596.14 1,597.01 1,596.05 1,597.01 9,071.8K
17:01 1,597.17 1,601.18 1,597.17 1,600.63 7,073.4K
17:02 1,599.53 1,599.53 1,598.61 1,598.61 4,655.2K
17:03 1,598.92 1,599.86 1,598.24 1,599.86 5,745.6K
17:04 1,598.32 1,599.58 1,597.75 1,599.58 4,776.7K
17:05 1,599.66 1,600.13 1,599.03 1,600.13 11,010.3K
17:06 1,600.25 1,601.48 1,600.25 1,601.48 1,891.1K
17:07 1,601.77 1,601.77 1,599.91 1,599.91 1,736.2K
17:08 1,600.64 1,600.64 1,598.86 1,598.86 7,094.2K
17:09 1,598.86 1,598.86 1,597.90 1,597.90 2,788.4K
17:10 1,598.04 1,598.66 1,598.04 1,598.66 13,923.0K
17:11 1,598.75 1,599.01 1,598.46 1,599.01 4,143.0K
17:12 1,599.29 1,599.45 1,598.73 1,598.73 4,509.4K
17:13 1,598.56 1,598.56 1,598.23 1,598.23 1,904.6K
17:14 1,598.56 1,598.56 1,598.33 1,598.33 381.0K
17:15 1,598.64 1,598.64 1,598.16 1,598.39 824.4K
17:16 1,598.39 1,598.39 1,596.68 1,596.68 2,181.0K
17:17 1,596.73 1,596.73 1,596.49 1,596.49 2,660.2K
17:18 1,596.79 1,596.79 1,595.53 1,595.53 951.5K
17:19 1,595.67 1,595.67 1,595.44 1,595.44 867.3K
17:20 1,595.36 1,595.50 1,595.36 1,595.43 800.6K
17:21 1,595.28 1,595.35 1,595.12 1,595.12 1,032.4K
17:22 1,595.18 1,595.35 1,595.11 1,595.35 658.2K
17:23 1,595.44 1,595.75 1,595.44 1,595.51 1,019.5K
17:24 1,595.98 1,595.98 1,595.59 1,595.82 923.5K
17:25 1,595.76 1,595.93 1,595.76 1,595.84 400.7K
17:26 1,596.15 1,597.70 1,596.15 1,597.23 27,754.6K
17:27 1,597.13 1,597.54 1,597.13 1,597.54 1,685.9K
17:28 1,597.23 1,597.36 1,597.21 1,597.21 5,747.8K
17:29 1,597.29 1,597.80 1,596.97 1,597.12 8,498.0K
17:30 1,597.56 1,597.56 1,596.61 1,596.71 1,904.6K
17:31 1,597.03 1,597.52 1,597.03 1,597.07 4,149.5K
17:32 1,597.24 1,597.24 1,596.42 1,596.54 678.6K
17:33 1,596.34 1,597.03 1,596.34 1,597.03 1,713.6K
17:34 1,596.64 1,596.79 1,596.22 1,596.79 896.6K
17:35 1,596.79 1,596.79 1,596.40 1,596.40 962.0K
17:36 1,596.54 1,596.54 1,596.32 1,596.32 1,280.6K
17:37 1,596.40 1,596.55 1,596.23 1,596.23 1,932.6K
17:38 1,596.55 1,596.62 1,596.38 1,596.47 3,362.9K
17:39 1,596.37 1,596.99 1,596.37 1,596.75 2,401.0K
17:40 1,597.14 1,597.86 1,597.07 1,597.59 2,157.0K
17:41 1,597.75 1,598.48 1,597.75 1,598.34 10,378.5K
17:42 1,598.40 1,601.01 1,598.40 1,601.01 2,890.1K
17:43 1,601.33 1,601.33 1,600.94 1,601.04 2,077.6K
17:44 1,600.31 1,600.31 1,599.43 1,599.50 5,716.8K
17:45 1,599.40 1,599.98 1,599.25 1,599.98 1,013.3K
17:46 1,599.07 1,599.07 1,598.27 1,598.33 3,258.3K
17:47 1,598.43 1,599.42 1,598.43 1,599.26 1,434.6K
17:48 1,599.39 1,599.58 1,599.23 1,599.58 2,052.1K
17:49 1,598.90 1,599.07 1,598.90 1,599.02 1,151.9K
17:50 1,600.10 1,600.10 1,599.40 1,599.40 3,871.2K
17:51 1,599.70 1,602.07 1,599.70 1,602.07 33,843.9K
17:52 1,602.24 1,602.24 1,601.83 1,601.83 977.8K
17:53 1,602.30 1,602.30 1,601.90 1,601.92 863.2K
17:54 1,602.15 1,602.15 1,601.43 1,601.43 2,199.0K
17:55 1,601.82 1,601.84 1,601.53 1,601.84 1,274.2K
17:56 1,601.99 1,601.99 1,601.81 1,601.85 2,063.2K
17:57 1,601.97 1,602.37 1,601.68 1,602.37 999.1K
17:58 1,601.98 1,601.98 1,601.33 1,601.33 2,406.2K
17:59 1,601.74 1,601.74 1,601.27 1,601.56 495.8K
18:00 1,601.56 1,601.56 1,601.12 1,601.12 394.1K
18:01 1,600.88 1,600.89 1,600.81 1,600.81 656.8K
18:02 1,600.39 1,600.56 1,600.26 1,600.35 35,552.3K
18:03 1,599.62 1,599.68 1,599.53 1,599.53 1,552.7K
18:04 1,599.82 1,599.97 1,599.82 1,599.82 1,695.2K
18:05 1,599.97 1,599.97 1,599.44 1,599.44 1,998.7K
18:06 1,599.12 1,599.45 1,598.98 1,599.15 1,345.1K
18:07 1,599.53 1,599.53 1,598.46 1,598.46 4,196.5K
18:08 1,599.03 1,599.03 1,598.20 1,598.20 2,094.5K
18:09 1,598.79 1,598.79 1,598.03 1,598.47 230.9K
18:10 1,598.47 1,598.47 1,597.80 1,597.80 537.8K
18:11 1,597.86 1,598.38 1,597.80 1,597.89 388.6K
18:12 1,598.41 1,598.41 1,597.80 1,597.80 415.0K
18:13 1,598.21 1,598.21 1,597.07 1,597.07 984.0K
18:14 1,597.59 1,597.59 1,596.98 1,596.98 616.5K
18:15 1,597.42 1,597.42 1,596.89 1,596.98 942.7K
18:16 1,597.89 1,598.78 1,597.78 1,598.78 354.8K
18:17 1,598.58 1,598.87 1,598.58 1,598.58 612.7K
18:18 1,599.02 1,600.01 1,599.02 1,599.68 2,306.0K
18:19 1,599.83 1,599.91 1,598.90 1,598.90 903.7K
18:20 1,599.21 1,599.28 1,598.92 1,599.11 484.5K
18:21 1,599.11 1,600.87 1,598.67 1,600.87 626.6K
18:22 1,601.13 1,601.13 1,600.73 1,600.97 563.2K
18:23 1,600.05 1,600.37 1,599.91 1,600.08 884.2K
18:24 1,600.00 1,600.00 1,599.67 1,599.67 609.0K
18:25 1,599.76 1,600.11 1,599.76 1,599.88 3,235.2K
18:26 1,599.88 1,600.04 1,599.47 1,599.47 13,933.2K
18:27 1,599.62 1,599.79 1,599.55 1,599.79 1,606.2K
18:28 1,599.65 1,600.86 1,599.65 1,600.86 1,252.8K
18:29 1,600.86 1,601.02 1,600.43 1,600.43 2,081.1K
18:30 1,600.43 1,600.43 1,599.80 1,599.80 1,110.5K
18:31 1,599.80 1,600.45 1,599.80 1,600.45 2,542.8K
18:32 1,601.38 1,601.62 1,601.33 1,601.33 4,223.1K
18:33 1,600.68 1,600.68 1,600.03 1,600.20 647.0K
18:34 1,600.26 1,600.65 1,600.11 1,600.34 1,429.9K
18:35 1,600.49 1,600.49 1,600.03 1,600.03 3,063.7K
18:36 1,599.64 1,600.37 1,599.55 1,600.37 23,235.6K
18:37 1,599.74 1,600.11 1,599.09 1,599.56 21,162.1K
18:38 1,599.15 1,601.04 1,599.15 1,599.70 3,598.0K
18:39 1,600.57 1,600.57 1,600.24 1,600.54 5,366.1K
18:40 1,600.68 1,600.68 1,600.68 1,600.68 900.8K
18:51 1,599.22 1,599.22 1,599.22 1,599.22 13,786.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available