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 1,594.84 1,599.48 1,594.84 1,599.48 5,234.3K
10:01 1,597.50 1,597.71 1,597.21 1,597.21 5,839.7K
10:02 1,597.13 1,600.21 1,597.12 1,600.04 3,694.8K
10:03 1,597.89 1,599.76 1,597.01 1,598.06 4,229.2K
10:04 1,598.27 1,598.27 1,596.56 1,596.56 4,428.3K
10:05 1,596.53 1,596.53 1,594.60 1,594.60 1,836.3K
10:06 1,596.29 1,596.29 1,594.58 1,595.85 2,980.0K
10:07 1,597.67 1,597.67 1,596.51 1,596.51 4,320.8K
10:08 1,596.56 1,596.74 1,596.50 1,596.74 1,298.8K
10:09 1,597.44 1,598.29 1,597.44 1,598.20 2,234.6K
10:10 1,598.10 1,598.44 1,598.10 1,598.18 1,916.7K
10:11 1,598.12 1,598.60 1,597.86 1,598.60 4,425.9K
10:12 1,598.99 1,598.99 1,598.04 1,598.96 3,777.0K
10:13 1,599.11 1,603.10 1,599.11 1,602.97 8,100.7K
10:14 1,603.94 1,603.94 1,602.35 1,602.35 4,817.1K
10:15 1,603.34 1,603.39 1,602.78 1,602.78 1,931.4K
10:16 1,602.87 1,602.87 1,601.75 1,601.75 2,004.1K
10:17 1,602.19 1,602.19 1,601.40 1,601.40 1,970.8K
10:18 1,601.63 1,601.71 1,601.56 1,601.56 1,587.3K
10:19 1,602.76 1,604.27 1,602.76 1,604.27 1,540.5K
10:20 1,604.93 1,605.66 1,604.73 1,604.73 9,121.2K
10:21 1,605.41 1,605.64 1,605.19 1,605.35 2,381.8K
10:22 1,605.10 1,606.08 1,605.10 1,606.00 1,199.4K
10:23 1,605.85 1,605.85 1,605.31 1,605.41 2,299.6K
10:24 1,606.06 1,606.35 1,606.06 1,606.14 911.7K
10:25 1,606.27 1,606.27 1,603.21 1,603.21 2,578.0K
10:26 1,603.04 1,603.19 1,602.73 1,602.73 382.5K
10:27 1,602.55 1,603.65 1,602.55 1,603.65 1,014.5K
10:28 1,603.19 1,603.19 1,602.64 1,603.02 975.1K
10:29 1,602.78 1,602.78 1,598.54 1,598.54 3,646.8K
10:30 1,598.69 1,598.69 1,596.95 1,596.95 6,430.4K
10:31 1,596.62 1,601.02 1,596.62 1,600.88 968.7K
10:32 1,599.00 1,600.70 1,599.00 1,600.24 6,144.5K
10:33 1,601.28 1,601.97 1,601.18 1,601.18 7,694.5K
10:34 1,600.97 1,601.52 1,600.80 1,601.52 3,006.9K
10:35 1,601.81 1,601.81 1,601.57 1,601.63 610.4K
10:36 1,601.42 1,601.76 1,601.39 1,601.76 561.7K
10:37 1,601.93 1,605.17 1,601.93 1,605.17 2,275.3K
10:38 1,605.62 1,606.06 1,605.41 1,605.41 3,220.5K
10:39 1,605.62 1,605.62 1,605.09 1,605.09 1,694.0K
10:40 1,603.91 1,603.91 1,602.55 1,602.55 1,000.4K
10:41 1,601.84 1,602.50 1,601.84 1,602.50 512.2K
10:42 1,600.87 1,601.26 1,600.87 1,601.20 1,088.1K
10:43 1,600.44 1,600.88 1,599.39 1,599.39 263.2K
10:44 1,601.12 1,601.12 1,600.20 1,600.35 929.8K
10:45 1,600.43 1,600.60 1,600.27 1,600.60 506.0K
10:46 1,600.95 1,601.98 1,600.95 1,601.54 394.4K
10:47 1,600.20 1,600.20 1,597.62 1,597.62 1,812.3K
10:48 1,596.91 1,597.40 1,596.75 1,597.40 1,775.8K
10:49 1,597.58 1,598.12 1,597.54 1,598.12 176.0K
10:50 1,597.88 1,599.66 1,597.88 1,599.66 1,569.7K
10:51 1,599.92 1,600.33 1,599.92 1,600.33 869.2K
10:52 1,600.49 1,601.77 1,600.49 1,601.49 2,096.8K
10:53 1,601.41 1,602.39 1,601.41 1,602.39 1,719.7K
10:54 1,602.06 1,602.22 1,601.93 1,602.08 116.8K
10:55 1,601.85 1,602.09 1,601.64 1,601.64 480.3K
10:56 1,602.08 1,602.57 1,601.13 1,601.13 1,345.7K
10:57 1,601.05 1,601.13 1,600.48 1,600.48 937.4K
10:58 1,600.77 1,601.10 1,600.48 1,600.71 281.3K
10:59 1,600.85 1,600.85 1,600.18 1,600.18 222.3K
11:00 1,600.30 1,601.23 1,600.30 1,600.46 176.8K
11:01 1,601.19 1,601.19 1,599.37 1,599.66 821.2K
11:02 1,599.52 1,599.52 1,598.78 1,598.81 1,558.6K
11:03 1,598.37 1,599.49 1,597.76 1,599.36 1,144.0K
11:04 1,599.44 1,599.44 1,597.82 1,597.82 587.0K
11:05 1,597.49 1,597.49 1,596.95 1,597.24 316.7K
11:06 1,599.26 1,599.51 1,599.06 1,599.51 277.7K
11:07 1,599.80 1,600.11 1,599.36 1,599.98 1,896.9K
11:08 1,600.27 1,601.27 1,600.27 1,601.27 405.1K
11:09 1,601.57 1,601.57 1,599.02 1,599.03 170.1K
11:10 1,599.47 1,599.47 1,598.71 1,598.71 1,064.2K
11:11 1,598.86 1,599.90 1,598.56 1,599.75 3,716.1K
11:12 1,599.75 1,599.75 1,598.57 1,598.57 1,181.6K
11:13 1,598.54 1,598.54 1,596.94 1,596.94 3,367.1K
11:14 1,597.96 1,597.96 1,596.82 1,597.23 2,131.6K
11:15 1,597.67 1,597.92 1,597.23 1,597.92 419.1K
11:16 1,598.10 1,598.93 1,598.10 1,598.44 1,158.9K
11:17 1,598.73 1,598.73 1,597.58 1,598.02 1,668.4K
11:18 1,598.17 1,598.17 1,596.83 1,596.83 2,406.7K
11:19 1,597.63 1,597.80 1,597.36 1,597.65 3,500.9K
11:20 1,597.65 1,597.80 1,597.21 1,597.28 362.6K
11:21 1,597.43 1,597.80 1,597.43 1,597.51 1,987.7K
11:22 1,597.95 1,598.04 1,597.65 1,598.04 2,757.7K
11:23 1,598.56 1,598.60 1,598.30 1,598.31 2,635.5K
11:24 1,598.57 1,598.57 1,598.25 1,598.49 639.5K
11:25 1,598.34 1,598.42 1,597.45 1,598.12 4,565.7K
11:26 1,598.12 1,598.73 1,597.75 1,598.14 769.7K
11:27 1,598.35 1,598.35 1,597.98 1,597.98 325.2K
11:28 1,598.66 1,601.12 1,598.37 1,600.87 16,089.4K
11:29 1,602.05 1,602.05 1,600.29 1,600.29 6,588.2K
11:30 1,600.63 1,600.63 1,598.63 1,598.63 3,319.4K
11:31 1,598.33 1,599.25 1,598.33 1,598.42 1,904.0K
11:32 1,598.85 1,599.10 1,598.42 1,599.10 553.2K
11:33 1,599.10 1,599.10 1,598.81 1,598.97 177.8K
11:34 1,599.12 1,599.12 1,597.42 1,597.77 1,552.2K
11:35 1,598.01 1,598.01 1,597.07 1,597.07 931.1K
11:36 1,597.21 1,597.21 1,596.48 1,596.48 177.8K
11:37 1,595.21 1,596.17 1,595.21 1,596.17 2,896.1K
11:38 1,596.63 1,596.63 1,595.75 1,595.98 603.1K
11:39 1,596.03 1,596.03 1,594.65 1,594.65 596.4K
11:40 1,594.45 1,594.89 1,594.39 1,594.39 6,092.2K
11:41 1,594.21 1,594.70 1,594.03 1,594.70 956.8K
11:42 1,594.93 1,595.59 1,594.71 1,595.54 579.0K
11:43 1,595.83 1,595.99 1,595.00 1,595.99 730.0K
11:44 1,595.85 1,596.22 1,595.85 1,596.22 2,135.3K
11:45 1,596.22 1,596.22 1,595.64 1,596.08 814.3K
11:46 1,596.30 1,596.30 1,595.92 1,595.92 433.1K
11:47 1,596.05 1,596.05 1,595.35 1,595.35 1,073.9K
11:48 1,594.65 1,594.65 1,593.94 1,593.94 2,477.6K
11:49 1,594.09 1,594.09 1,593.29 1,593.29 787.5K
11:50 1,593.29 1,593.96 1,593.15 1,593.96 1,458.9K
11:51 1,594.51 1,594.51 1,593.60 1,594.05 424.4K
11:52 1,593.27 1,593.27 1,592.95 1,592.95 1,126.6K
11:53 1,593.19 1,593.60 1,592.90 1,593.60 119.9K
11:54 1,593.75 1,593.75 1,593.10 1,593.10 242.1K
11:55 1,593.49 1,593.54 1,593.20 1,593.26 1,114.2K
11:56 1,592.45 1,592.76 1,592.45 1,592.46 7,628.6K
11:57 1,592.68 1,592.76 1,592.68 1,592.68 2,124.6K
11:58 1,592.93 1,593.03 1,592.63 1,593.03 657.2K
11:59 1,592.38 1,592.38 1,591.86 1,591.86 1,333.7K
12:00 1,591.94 1,592.76 1,591.94 1,592.38 2,729.5K
12:01 1,592.44 1,592.44 1,591.09 1,591.09 2,520.4K
12:02 1,590.81 1,590.99 1,590.39 1,590.39 3,928.4K
12:03 1,590.38 1,590.38 1,588.62 1,588.62 3,623.1K
12:04 1,588.54 1,588.62 1,588.25 1,588.60 1,009.7K
12:05 1,589.59 1,589.59 1,588.56 1,588.56 2,558.2K
12:06 1,589.09 1,591.74 1,589.09 1,591.74 2,279.0K
12:07 1,591.23 1,591.91 1,591.23 1,591.91 3,894.9K
12:08 1,591.91 1,591.91 1,591.21 1,591.21 2,279.2K
12:09 1,591.50 1,591.50 1,589.66 1,589.66 3,072.8K
12:10 1,589.69 1,589.69 1,589.53 1,589.53 2,557.1K
12:11 1,589.36 1,589.36 1,587.93 1,587.93 4,690.4K
12:12 1,588.51 1,588.80 1,588.09 1,588.09 3,616.6K
12:13 1,587.79 1,587.79 1,586.92 1,586.92 8,014.8K
12:14 1,587.44 1,588.23 1,587.29 1,588.23 5,151.6K
12:15 1,588.66 1,588.98 1,587.89 1,587.89 6,643.4K
12:16 1,588.13 1,588.13 1,586.36 1,586.36 4,516.4K
12:17 1,586.21 1,586.25 1,584.67 1,584.67 6,395.6K
12:18 1,584.24 1,584.24 1,583.19 1,584.22 4,349.8K
12:19 1,583.87 1,583.97 1,583.43 1,583.97 1,788.6K
12:20 1,584.10 1,584.35 1,583.89 1,584.17 2,062.7K
12:21 1,584.32 1,584.32 1,583.67 1,583.67 4,279.7K
12:22 1,584.98 1,585.68 1,584.98 1,585.53 3,195.7K
12:23 1,585.37 1,585.37 1,583.76 1,584.58 26,664.5K
12:24 1,585.48 1,585.48 1,584.54 1,584.54 4,816.3K
12:25 1,584.36 1,585.04 1,584.36 1,584.73 3,695.1K
12:26 1,585.02 1,585.31 1,584.79 1,585.11 1,169.5K
12:27 1,585.40 1,585.62 1,585.17 1,585.17 3,761.6K
12:28 1,585.33 1,585.59 1,585.30 1,585.45 10,228.5K
12:29 1,585.45 1,586.34 1,585.45 1,585.85 3,194.1K
12:30 1,586.45 1,586.45 1,585.45 1,585.45 1,850.7K
12:31 1,585.45 1,585.54 1,584.92 1,585.54 1,418.1K
12:32 1,585.62 1,586.08 1,585.33 1,586.08 697.2K
12:33 1,585.92 1,586.64 1,585.80 1,586.64 527.4K
12:34 1,586.64 1,586.85 1,586.49 1,586.49 2,636.7K
12:35 1,587.37 1,587.37 1,586.79 1,586.79 1,794.9K
12:36 1,587.14 1,587.14 1,586.70 1,586.92 2,694.0K
12:37 1,587.00 1,587.14 1,586.70 1,586.70 736.1K
12:38 1,586.76 1,586.76 1,585.04 1,585.04 624.2K
12:39 1,585.18 1,585.57 1,585.13 1,585.57 687.2K
12:40 1,585.57 1,585.57 1,585.13 1,585.42 1,653.5K
12:41 1,585.10 1,585.75 1,585.10 1,585.55 982.9K
12:42 1,585.92 1,585.92 1,585.34 1,585.39 1,378.3K
12:43 1,585.78 1,586.35 1,585.73 1,586.05 323.4K
12:44 1,586.26 1,586.26 1,584.95 1,584.95 1,619.6K
12:45 1,585.24 1,585.24 1,584.80 1,584.80 1,948.8K
12:46 1,585.39 1,585.39 1,584.79 1,584.79 506.7K
12:47 1,584.80 1,585.15 1,584.71 1,584.71 450.3K
12:48 1,585.09 1,585.09 1,584.59 1,584.74 1,507.8K
12:49 1,584.51 1,585.04 1,584.45 1,584.81 945.4K
12:50 1,585.38 1,585.38 1,584.21 1,584.21 635.1K
12:51 1,584.15 1,584.15 1,583.19 1,583.19 2,157.2K
12:52 1,583.38 1,583.38 1,582.94 1,583.24 1,302.4K
12:53 1,583.38 1,583.38 1,583.09 1,583.17 2,540.3K
12:54 1,583.46 1,583.46 1,582.72 1,582.94 699.9K
12:55 1,583.58 1,583.58 1,582.72 1,582.79 757.6K
12:56 1,582.79 1,582.79 1,582.13 1,582.57 1,477.1K
12:57 1,581.97 1,583.35 1,581.97 1,583.35 2,258.0K
12:58 1,583.35 1,583.35 1,583.30 1,583.30 200.5K
12:59 1,583.30 1,583.30 1,581.55 1,581.55 8,368.6K
13:00 1,581.53 1,581.53 1,580.52 1,580.52 1,208.7K
13:01 1,580.60 1,580.74 1,580.33 1,580.74 687.1K
13:02 1,580.87 1,580.87 1,579.32 1,579.39 1,377.9K
13:03 1,579.10 1,579.57 1,578.94 1,579.41 1,402.2K
13:04 1,579.55 1,580.57 1,579.55 1,580.36 6,078.7K
13:05 1,580.42 1,581.16 1,580.37 1,581.02 3,368.8K
13:06 1,581.81 1,582.34 1,581.76 1,581.76 845.3K
13:07 1,581.97 1,581.97 1,581.23 1,581.80 3,011.2K
13:08 1,582.18 1,582.53 1,581.89 1,582.53 2,270.2K
13:09 1,583.00 1,583.33 1,582.81 1,582.97 2,309.7K
13:10 1,583.18 1,584.25 1,583.18 1,584.25 714.6K
13:11 1,584.59 1,584.61 1,583.85 1,584.26 1,491.8K
13:12 1,584.17 1,584.35 1,584.17 1,584.35 737.0K
13:13 1,584.03 1,584.34 1,584.03 1,584.34 285.2K
13:14 1,584.05 1,584.20 1,583.69 1,583.82 134.0K
13:15 1,583.76 1,583.76 1,583.32 1,583.55 1,251.5K
13:16 1,583.30 1,583.30 1,581.31 1,581.31 3,885.2K
13:17 1,581.26 1,582.30 1,581.19 1,582.30 1,655.4K
13:18 1,582.24 1,582.72 1,582.24 1,582.72 477.7K
13:19 1,582.42 1,582.42 1,572.59 1,573.76 60,446.4K
13:20 1,573.84 1,575.78 1,573.84 1,575.44 18,305.6K
13:21 1,574.82 1,575.58 1,572.91 1,572.91 16,090.3K
13:22 1,573.88 1,574.61 1,573.88 1,574.58 4,435.4K
13:23 1,575.97 1,575.97 1,575.14 1,575.14 10,743.3K
13:24 1,575.54 1,576.05 1,575.15 1,575.15 4,319.9K
13:25 1,575.10 1,575.96 1,574.94 1,575.86 3,011.0K
13:26 1,575.40 1,575.70 1,574.75 1,574.75 1,907.3K
13:27 1,575.51 1,576.61 1,575.51 1,576.61 1,981.0K
13:28 1,577.13 1,577.13 1,576.07 1,576.22 17,371.3K
13:29 1,576.66 1,576.66 1,575.95 1,575.95 1,944.4K
13:30 1,575.38 1,575.72 1,575.38 1,575.72 743.7K
13:31 1,575.48 1,575.48 1,575.15 1,575.28 707.4K
13:32 1,575.55 1,575.74 1,575.22 1,575.74 628.3K
13:33 1,575.39 1,575.43 1,575.22 1,575.43 631.3K
13:34 1,575.52 1,575.52 1,575.23 1,575.41 292.1K
13:35 1,575.64 1,576.18 1,575.64 1,575.77 3,010.6K
13:36 1,575.89 1,575.95 1,575.71 1,575.95 1,317.2K
13:37 1,575.95 1,576.18 1,575.80 1,576.18 4,046.0K
13:38 1,575.74 1,575.74 1,575.43 1,575.43 997.7K
13:39 1,575.26 1,575.39 1,575.02 1,575.02 3,179.7K
13:40 1,575.27 1,575.70 1,575.14 1,575.28 15,414.1K
13:41 1,575.13 1,575.13 1,573.98 1,573.98 2,328.1K
13:42 1,573.82 1,574.90 1,573.82 1,574.90 949.9K
13:43 1,575.10 1,575.10 1,574.40 1,574.99 579.3K
13:44 1,574.75 1,575.31 1,574.50 1,574.50 4,546.4K
13:45 1,574.40 1,574.61 1,574.32 1,574.61 677.9K
13:46 1,574.61 1,575.00 1,574.40 1,575.00 2,369.2K
13:47 1,574.57 1,575.00 1,574.57 1,574.64 2,120.9K
13:48 1,574.56 1,575.15 1,574.33 1,574.33 2,087.2K
13:49 1,574.34 1,574.78 1,574.34 1,574.55 761.8K
13:50 1,574.60 1,574.62 1,574.46 1,574.46 1,927.6K
13:51 1,574.31 1,574.31 1,573.94 1,573.94 2,078.0K
13:52 1,573.99 1,573.99 1,573.25 1,573.46 1,556.6K
13:53 1,572.25 1,572.69 1,571.90 1,571.90 12,320.7K
13:54 1,571.45 1,572.06 1,571.45 1,572.06 577.5K
13:55 1,572.23 1,572.74 1,572.22 1,572.74 1,685.1K
13:56 1,572.54 1,573.07 1,572.54 1,572.99 107.6K
13:57 1,572.99 1,573.38 1,572.91 1,573.38 717.3K
13:58 1,573.44 1,573.68 1,573.23 1,573.68 1,298.4K
13:59 1,573.47 1,574.58 1,573.41 1,574.58 1,563.4K
14:00 1,574.46 1,574.46 1,573.27 1,573.51 380.3K
14:01 1,572.69 1,573.96 1,572.69 1,573.96 1,971.5K
14:02 1,574.45 1,574.46 1,574.45 1,574.46 99.5K
14:03 1,574.46 1,574.55 1,574.46 1,574.55 264.1K
14:04 1,574.55 1,574.55 1,574.46 1,574.46 46.5K
14:05 1,574.32 1,574.32 1,574.05 1,574.05 772.1K
14:06 1,573.90 1,574.07 1,573.68 1,574.07 1,233.7K
14:07 1,574.55 1,574.84 1,574.55 1,574.63 174.9K
14:08 1,574.72 1,575.13 1,574.72 1,575.13 1,221.4K
14:09 1,575.21 1,576.77 1,575.21 1,576.77 5,634.2K
14:10 1,576.86 1,577.01 1,576.71 1,577.01 6,900.8K
14:11 1,577.01 1,577.01 1,576.69 1,576.92 928.1K
14:12 1,576.48 1,576.71 1,576.19 1,576.42 1,755.1K
14:13 1,576.57 1,576.57 1,576.04 1,576.13 662.4K
14:14 1,577.11 1,577.77 1,577.11 1,577.77 3,282.7K
14:15 1,577.77 1,578.16 1,577.77 1,577.94 1,679.7K
14:16 1,578.56 1,578.56 1,578.13 1,578.15 1,384.8K
14:17 1,577.94 1,577.94 1,577.08 1,577.08 6,138.7K
14:18 1,577.29 1,577.75 1,577.13 1,577.13 391.9K
14:19 1,576.97 1,576.97 1,576.95 1,576.95 823.3K
14:20 1,577.02 1,577.26 1,577.02 1,577.26 1,312.1K
14:21 1,577.26 1,577.56 1,577.26 1,577.56 395.1K
14:22 1,577.56 1,577.65 1,577.27 1,577.27 570.1K
14:23 1,577.85 1,578.29 1,577.68 1,577.68 471.0K
14:24 1,578.15 1,578.15 1,577.85 1,577.91 812.0K
14:25 1,578.00 1,578.29 1,577.76 1,577.76 53.9K
14:26 1,577.80 1,577.80 1,577.43 1,577.43 306.8K
14:27 1,577.51 1,578.76 1,576.87 1,578.76 20,096.7K
14:28 1,578.40 1,578.40 1,576.22 1,576.22 11,717.8K
14:29 1,575.14 1,575.64 1,574.94 1,574.94 6,284.7K
14:30 1,573.69 1,574.11 1,573.69 1,574.11 13,481.9K
14:31 1,573.97 1,575.99 1,573.97 1,575.62 2,908.2K
14:32 1,575.31 1,575.83 1,574.28 1,575.83 1,972.3K
14:33 1,576.20 1,576.29 1,575.92 1,575.92 1,749.6K
14:34 1,575.92 1,575.92 1,575.15 1,575.15 1,291.6K
14:35 1,574.61 1,575.05 1,574.44 1,574.86 837.4K
14:36 1,574.98 1,575.29 1,574.85 1,575.29 806.7K
14:37 1,574.83 1,574.98 1,574.80 1,574.80 799.3K
14:38 1,574.31 1,575.18 1,574.31 1,575.18 3,078.0K
14:39 1,575.43 1,575.58 1,575.40 1,575.40 122.9K
14:40 1,573.91 1,573.91 1,573.25 1,573.25 946.1K
14:41 1,573.19 1,574.13 1,573.19 1,574.02 3,115.2K
14:42 1,574.02 1,574.02 1,572.88 1,572.88 740.1K
14:43 1,572.19 1,572.33 1,572.04 1,572.04 1,015.9K
14:44 1,572.53 1,572.62 1,572.44 1,572.62 417.1K
14:45 1,572.45 1,572.47 1,572.31 1,572.31 499.9K
14:46 1,572.31 1,572.31 1,571.64 1,571.64 200.0K
14:47 1,571.77 1,571.77 1,570.43 1,570.70 3,429.5K
14:48 1,570.78 1,570.78 1,570.04 1,570.37 1,954.3K
14:49 1,569.63 1,569.63 1,569.12 1,569.12 1,668.7K
14:50 1,568.83 1,569.30 1,568.78 1,568.78 1,071.9K
14:51 1,569.06 1,569.06 1,567.62 1,567.62 5,754.1K
14:52 1,567.54 1,567.54 1,567.03 1,567.17 4,345.5K
14:53 1,567.46 1,569.10 1,567.46 1,568.72 1,585.6K
14:54 1,568.86 1,568.86 1,568.70 1,568.70 667.7K
14:55 1,568.86 1,568.86 1,568.16 1,568.33 239.9K
14:56 1,567.65 1,568.02 1,567.15 1,567.15 2,613.4K
14:57 1,567.21 1,567.21 1,566.57 1,566.61 5,803.3K
14:58 1,566.51 1,566.75 1,566.39 1,566.39 2,475.5K
14:59 1,566.00 1,568.10 1,566.00 1,568.10 1,091.7K
15:00 1,568.10 1,568.24 1,567.74 1,567.74 10,875.3K
15:01 1,567.09 1,567.40 1,567.09 1,567.09 13,491.7K
15:02 1,567.24 1,567.24 1,566.59 1,566.59 2,118.9K
15:03 1,566.67 1,566.84 1,566.53 1,566.84 2,472.4K
15:04 1,566.75 1,566.75 1,565.13 1,565.13 5,077.1K
15:05 1,564.68 1,565.25 1,564.68 1,565.00 2,336.8K
15:06 1,564.85 1,564.88 1,564.81 1,564.88 1,027.6K
15:07 1,565.59 1,565.59 1,564.47 1,564.84 901.2K
15:08 1,565.07 1,565.07 1,564.56 1,564.84 772.4K
15:09 1,565.36 1,565.36 1,564.32 1,564.32 821.4K
15:10 1,564.32 1,564.35 1,563.98 1,564.35 945.1K
15:11 1,564.35 1,564.42 1,564.19 1,564.42 878.9K
15:12 1,564.42 1,564.75 1,564.42 1,564.68 852.3K
15:13 1,564.91 1,566.21 1,564.91 1,566.21 733.1K
15:14 1,566.15 1,566.84 1,566.15 1,566.84 8,058.6K
15:15 1,565.54 1,567.34 1,565.54 1,567.33 3,732.6K
15:16 1,566.77 1,566.77 1,566.37 1,566.37 829.0K
15:17 1,567.26 1,567.26 1,566.34 1,566.34 419.8K
15:18 1,566.54 1,566.54 1,565.98 1,566.22 192.5K
15:19 1,566.36 1,569.47 1,566.36 1,569.47 2,237.8K
15:20 1,569.63 1,570.58 1,569.63 1,570.58 2,981.2K
15:21 1,570.50 1,571.07 1,570.50 1,570.74 2,306.8K
15:22 1,570.16 1,570.41 1,570.02 1,570.41 2,357.5K
15:23 1,569.87 1,570.50 1,569.87 1,570.19 305.3K
15:24 1,569.72 1,569.72 1,569.15 1,569.39 1,118.4K
15:25 1,569.39 1,569.52 1,569.10 1,569.10 1,370.9K
15:26 1,568.96 1,569.20 1,568.96 1,569.19 473.8K
15:27 1,569.05 1,569.18 1,568.87 1,569.18 594.6K
15:28 1,569.10 1,569.10 1,569.10 1,569.10 612.7K
15:29 1,569.10 1,569.43 1,569.10 1,569.43 1,136.3K
15:30 1,569.43 1,569.59 1,569.34 1,569.34 11,323.2K
15:31 1,569.34 1,569.34 1,569.25 1,569.25 1,312.5K
15:32 1,569.09 1,569.17 1,569.09 1,569.17 718.4K
15:33 1,569.09 1,569.25 1,569.09 1,569.25 721.5K
15:34 1,569.25 1,569.34 1,567.79 1,567.79 7,807.6K
15:35 1,567.70 1,568.52 1,567.70 1,568.32 2,530.1K
15:36 1,567.93 1,568.27 1,567.93 1,568.18 1,275.6K
15:37 1,568.10 1,568.62 1,568.10 1,568.40 1,773.5K
15:38 1,568.25 1,568.38 1,568.17 1,568.17 2,650.9K
15:39 1,568.07 1,568.07 1,567.76 1,567.88 2,567.4K
15:40 1,567.59 1,567.88 1,567.59 1,567.59 2,167.0K
15:41 1,567.51 1,567.51 1,567.06 1,567.50 1,213.3K
15:42 1,567.50 1,568.24 1,567.37 1,568.24 348.6K
15:43 1,567.99 1,567.99 1,567.84 1,567.84 164.1K
15:44 1,567.99 1,567.99 1,567.79 1,567.96 1,418.9K
15:45 1,567.70 1,568.35 1,567.70 1,568.35 431.9K
15:46 1,568.35 1,568.35 1,567.47 1,567.47 1,277.6K
15:47 1,567.61 1,567.61 1,567.32 1,567.42 495.2K
15:48 1,567.71 1,568.09 1,567.71 1,568.09 2,530.3K
15:49 1,568.18 1,569.36 1,567.89 1,569.36 2,934.6K
15:50 1,568.77 1,569.21 1,568.74 1,568.74 1,874.8K
15:51 1,569.24 1,569.24 1,568.93 1,569.16 2,388.8K
15:52 1,568.87 1,569.08 1,568.67 1,569.08 395.9K
15:53 1,569.17 1,569.30 1,568.84 1,569.30 2,465.1K
15:54 1,569.45 1,569.45 1,568.97 1,569.12 771.1K
15:55 1,568.63 1,568.78 1,568.47 1,568.47 1,142.0K
15:56 1,568.87 1,569.27 1,568.73 1,569.27 420.2K
15:57 1,569.98 1,570.18 1,569.98 1,570.18 648.1K
15:58 1,570.28 1,570.67 1,570.11 1,570.67 1,891.5K
15:59 1,570.67 1,570.81 1,570.67 1,570.81 683.8K
16:00 1,571.06 1,571.06 1,570.32 1,570.49 1,773.7K
16:01 1,570.98 1,571.15 1,570.98 1,571.15 745.8K
16:02 1,571.06 1,571.06 1,570.74 1,570.82 600.5K
16:03 1,570.59 1,570.83 1,570.59 1,570.74 1,017.8K
16:04 1,570.77 1,571.10 1,570.77 1,571.10 666.5K
16:05 1,571.41 1,571.41 1,568.82 1,569.48 2,699.2K
16:06 1,569.97 1,571.78 1,569.97 1,571.78 2,049.9K
16:07 1,572.51 1,572.91 1,572.51 1,572.74 2,566.6K
16:08 1,572.65 1,573.78 1,572.61 1,573.78 1,655.0K
16:09 1,574.02 1,574.02 1,572.91 1,573.53 1,336.0K
16:10 1,573.11 1,573.68 1,573.11 1,573.68 276.4K
16:11 1,573.52 1,573.93 1,573.52 1,573.91 1,391.4K
16:12 1,573.70 1,575.15 1,573.70 1,575.15 5,405.5K
16:13 1,575.71 1,576.05 1,575.56 1,575.75 4,618.5K
16:14 1,576.10 1,576.10 1,575.63 1,575.63 728.2K
16:15 1,576.12 1,576.12 1,575.59 1,575.59 1,600.6K
16:16 1,575.58 1,575.66 1,575.43 1,575.60 697.5K
16:17 1,575.59 1,575.59 1,574.55 1,574.62 1,867.8K
16:18 1,574.10 1,574.56 1,574.10 1,574.56 1,093.6K
16:19 1,574.64 1,574.87 1,574.58 1,574.87 443.1K
16:20 1,574.50 1,574.79 1,574.50 1,574.63 1,207.2K
16:21 1,574.48 1,574.48 1,574.15 1,574.45 282.7K
16:22 1,574.53 1,574.85 1,574.38 1,574.38 177.9K
16:23 1,574.38 1,574.60 1,574.28 1,574.36 286.9K
16:24 1,574.45 1,574.85 1,574.30 1,574.85 340.0K
16:25 1,574.62 1,575.21 1,574.62 1,575.21 596.2K
16:26 1,575.11 1,575.30 1,575.11 1,575.12 2,188.1K
16:27 1,575.56 1,576.98 1,575.56 1,576.98 819.0K
16:28 1,577.22 1,579.15 1,577.22 1,578.58 3,878.2K
16:29 1,578.73 1,578.97 1,578.66 1,578.97 627.1K
16:30 1,578.83 1,578.90 1,578.58 1,578.58 800.7K
16:31 1,578.96 1,579.36 1,578.96 1,578.99 159.3K
16:32 1,579.31 1,579.31 1,578.86 1,578.86 285.0K
16:33 1,578.71 1,578.80 1,578.42 1,578.80 1,771.5K
16:34 1,579.04 1,579.04 1,578.55 1,578.55 406.5K
16:35 1,578.11 1,578.32 1,578.03 1,578.03 157.2K
16:36 1,578.03 1,578.32 1,578.03 1,578.17 779.6K
16:37 1,578.17 1,578.32 1,578.12 1,578.12 754.1K
16:38 1,578.03 1,578.13 1,577.73 1,578.13 2,648.0K
16:39 1,577.74 1,578.03 1,577.74 1,577.95 1,074.1K
16:40 1,577.95 1,577.95 1,576.53 1,576.53 2,285.1K
16:41 1,576.53 1,576.89 1,576.32 1,576.89 499.6K
16:42 1,578.34 1,578.77 1,578.05 1,578.77 5,915.4K
16:43 1,578.76 1,579.60 1,578.76 1,579.42 2,467.9K
16:44 1,579.50 1,579.67 1,579.01 1,579.67 539.9K
16:45 1,579.37 1,579.37 1,577.89 1,578.29 1,898.5K
16:46 1,578.00 1,578.79 1,578.00 1,578.79 2,139.7K
16:47 1,579.11 1,579.48 1,579.05 1,579.05 854.5K
16:48 1,579.05 1,579.34 1,579.05 1,579.34 359.8K
16:49 1,579.26 1,579.52 1,579.26 1,579.43 47.6K
16:50 1,579.43 1,579.43 1,579.11 1,579.20 411.1K
16:51 1,579.35 1,579.91 1,579.35 1,579.61 326.6K
16:52 1,579.61 1,580.49 1,579.61 1,580.49 189.4K
16:53 1,580.49 1,580.49 1,580.34 1,580.49 434.3K
16:54 1,580.99 1,581.23 1,580.73 1,580.73 2,645.9K
16:55 1,581.32 1,581.32 1,581.09 1,581.23 304.0K
16:56 1,581.15 1,581.15 1,580.71 1,581.00 1,035.4K
16:57 1,580.79 1,581.09 1,580.79 1,581.09 1,123.9K
16:58 1,581.09 1,581.09 1,579.59 1,579.59 494.3K
16:59 1,579.61 1,579.93 1,579.52 1,579.68 348.4K
17:00 1,579.68 1,579.68 1,579.51 1,579.65 559.6K
17:01 1,579.87 1,579.87 1,579.40 1,579.40 442.1K
17:02 1,580.39 1,581.11 1,580.25 1,580.59 1,965.4K
17:03 1,580.68 1,580.68 1,579.20 1,579.81 4,134.6K
17:04 1,579.81 1,579.81 1,579.16 1,579.37 1,490.6K
17:05 1,579.30 1,579.46 1,579.30 1,579.46 46.9K
17:06 1,579.46 1,579.46 1,579.13 1,579.13 146.2K
17:07 1,579.13 1,579.42 1,579.13 1,579.26 252.4K
17:08 1,579.26 1,580.18 1,579.26 1,580.18 681.7K
17:09 1,580.18 1,580.48 1,580.18 1,580.48 69.8K
17:10 1,580.57 1,580.57 1,580.57 1,580.57 53.6K
17:11 1,580.40 1,580.80 1,580.15 1,580.58 1,046.5K
17:12 1,580.87 1,580.87 1,580.66 1,580.66 1,990.0K
17:13 1,580.91 1,581.36 1,580.91 1,581.36 288.2K
17:14 1,581.69 1,582.75 1,581.69 1,582.75 1,473.8K
17:15 1,587.03 1,587.03 1,586.07 1,586.31 17,807.4K
17:16 1,586.38 1,586.38 1,585.97 1,585.97 1,247.0K
17:17 1,585.64 1,587.97 1,585.64 1,587.71 7,180.2K
17:18 1,587.79 1,588.42 1,587.79 1,588.42 2,142.1K
17:19 1,588.65 1,589.31 1,588.65 1,589.31 4,982.2K
17:20 1,589.15 1,589.33 1,589.08 1,589.33 665.8K
17:21 1,589.25 1,593.15 1,589.25 1,593.15 714.8K
17:22 1,593.24 1,593.24 1,592.96 1,592.96 1,551.3K
17:23 1,593.33 1,593.42 1,593.33 1,593.42 710.2K
17:24 1,593.56 1,593.56 1,593.00 1,593.39 541.8K
17:25 1,593.69 1,594.00 1,593.69 1,594.00 2,914.7K
17:26 1,593.94 1,594.56 1,593.94 1,594.26 1,227.9K
17:27 1,594.18 1,594.18 1,593.20 1,593.20 884.7K
17:28 1,593.17 1,595.87 1,593.17 1,595.79 4,417.2K
17:29 1,596.31 1,597.31 1,596.31 1,597.05 4,922.8K
17:30 1,597.63 1,597.63 1,596.65 1,597.57 4,791.5K
17:31 1,597.28 1,597.29 1,596.62 1,596.62 2,725.6K
17:32 1,596.92 1,596.92 1,596.33 1,596.33 5,216.4K
17:33 1,596.43 1,596.43 1,595.63 1,595.63 1,794.5K
17:34 1,595.34 1,595.50 1,595.16 1,595.50 1,521.7K
17:35 1,595.50 1,595.94 1,595.35 1,595.94 4,869.6K
17:36 1,596.75 1,596.75 1,596.18 1,596.72 3,320.4K
17:37 1,596.56 1,598.93 1,596.56 1,598.93 2,244.7K
17:38 1,598.99 1,599.16 1,598.90 1,598.90 1,468.0K
17:39 1,599.00 1,599.14 1,596.94 1,596.94 9,983.6K
17:40 1,597.34 1,599.26 1,597.34 1,599.15 2,299.2K
17:41 1,599.29 1,599.29 1,598.64 1,599.12 786.6K
17:42 1,598.71 1,598.71 1,596.69 1,597.27 4,883.3K
17:43 1,597.27 1,597.69 1,597.08 1,597.69 575.3K
17:44 1,597.36 1,598.81 1,597.36 1,598.35 451.8K
17:45 1,598.64 1,598.64 1,596.77 1,596.85 2,853.6K
17:46 1,597.09 1,597.09 1,596.85 1,596.91 427.6K
17:47 1,596.85 1,596.85 1,596.71 1,596.71 20.0K
17:48 1,596.38 1,596.38 1,595.05 1,595.05 4,746.6K
17:49 1,594.68 1,594.68 1,591.49 1,591.49 9,791.7K
17:50 1,591.70 1,591.70 1,590.84 1,591.61 2,180.0K
17:51 1,591.90 1,592.16 1,591.90 1,592.06 941.8K
17:52 1,592.06 1,592.32 1,591.99 1,592.12 436.8K
17:53 1,592.12 1,593.18 1,592.12 1,593.09 596.8K
17:54 1,591.60 1,592.82 1,591.60 1,591.86 1,533.0K
17:55 1,591.68 1,592.09 1,591.68 1,592.07 290.1K
17:56 1,592.07 1,593.80 1,592.07 1,593.42 1,253.0K
17:57 1,592.19 1,592.19 1,591.65 1,591.65 2,422.4K
17:58 1,592.01 1,592.07 1,592.01 1,592.07 980.6K
17:59 1,592.15 1,593.05 1,592.15 1,592.90 474.1K
18:00 1,593.05 1,593.61 1,592.97 1,593.61 1,223.2K
18:01 1,593.53 1,593.72 1,593.53 1,593.58 2,668.9K
18:02 1,593.97 1,594.77 1,593.97 1,594.43 2,995.2K
18:03 1,595.71 1,596.42 1,595.71 1,596.42 1,563.7K
18:04 1,596.42 1,597.66 1,596.42 1,597.66 3,768.1K
18:05 1,597.59 1,598.06 1,597.01 1,597.01 2,117.5K
18:06 1,597.42 1,597.42 1,597.02 1,597.02 2,576.6K
18:07 1,597.04 1,597.05 1,596.80 1,596.80 1,074.0K
18:08 1,597.21 1,597.21 1,595.70 1,595.70 1,473.1K
18:09 1,595.70 1,595.70 1,594.66 1,594.89 1,431.3K
18:10 1,594.34 1,594.51 1,594.04 1,594.32 1,474.5K
18:11 1,594.63 1,594.63 1,594.46 1,594.46 2,027.0K
18:12 1,594.61 1,594.61 1,593.83 1,593.83 796.8K
18:13 1,594.28 1,594.28 1,593.33 1,593.33 306.6K
18:14 1,593.20 1,593.49 1,592.99 1,592.99 374.2K
18:15 1,593.07 1,593.07 1,592.46 1,592.46 558.3K
18:16 1,593.91 1,594.05 1,593.90 1,593.90 1,686.1K
18:17 1,593.90 1,594.25 1,593.75 1,593.75 194.8K
18:18 1,593.59 1,595.37 1,593.59 1,595.37 136.0K
18:19 1,595.37 1,596.14 1,595.37 1,595.66 1,600.3K
18:20 1,595.22 1,595.92 1,595.22 1,595.33 1,448.8K
18:21 1,595.33 1,595.33 1,594.92 1,594.92 75.3K
18:22 1,594.75 1,595.16 1,594.61 1,595.16 3,738.7K
18:23 1,594.99 1,595.50 1,594.49 1,594.49 1,129.1K
18:24 1,595.23 1,595.23 1,594.35 1,594.35 1,385.2K
18:25 1,594.27 1,595.42 1,594.27 1,595.42 1,648.0K
18:26 1,596.99 1,597.13 1,596.70 1,597.13 3,733.9K
18:27 1,596.66 1,597.30 1,596.66 1,597.28 815.9K
18:28 1,597.28 1,597.28 1,597.13 1,597.28 754.0K
18:29 1,596.95 1,598.74 1,596.95 1,598.74 6,623.0K
18:30 1,599.97 1,599.99 1,599.89 1,599.97 9,923.6K
18:31 1,601.82 1,602.85 1,601.82 1,602.77 7,323.1K
18:32 1,601.89 1,601.95 1,601.80 1,601.80 893.2K
18:33 1,601.66 1,601.89 1,601.61 1,601.61 865.5K
18:34 1,601.61 1,602.17 1,601.61 1,602.17 1,365.6K
18:35 1,600.47 1,600.84 1,600.37 1,600.37 1,485.9K
18:36 1,600.78 1,602.70 1,600.78 1,602.70 482.6K
18:37 1,602.46 1,602.55 1,601.92 1,601.92 265.6K
18:38 1,602.21 1,602.21 1,602.05 1,602.05 512.4K
18:39 1,601.79 1,602.05 1,601.79 1,602.05 166.0K
18:40 1,602.05 1,602.05 1,602.05 1,602.05 15.9K
18:51 1,602.78 1,602.78 1,602.78 1,602.78 2,375.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available