MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,376.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,609.56 1,609.56 1,604.36 1,604.36 6,163.6K
10:01 1,606.25 1,606.45 1,605.59 1,605.89 3,495.3K
10:02 1,605.89 1,605.89 1,605.51 1,605.51 2,437.0K
10:03 1,605.54 1,605.54 1,604.54 1,604.98 1,886.1K
10:04 1,605.04 1,605.43 1,604.84 1,604.84 2,244.4K
10:05 1,603.84 1,603.84 1,602.13 1,602.13 5,564.3K
10:06 1,601.79 1,601.79 1,601.15 1,601.37 3,224.6K
10:07 1,600.54 1,600.54 1,598.27 1,598.27 3,748.9K
10:08 1,598.95 1,598.95 1,598.43 1,598.43 3,474.5K
10:09 1,598.32 1,598.34 1,597.87 1,597.87 959.1K
10:10 1,598.10 1,598.90 1,598.10 1,598.90 1,786.3K
10:11 1,599.36 1,600.95 1,599.36 1,600.51 2,068.5K
10:12 1,600.75 1,601.49 1,600.75 1,601.24 1,223.2K
10:13 1,601.77 1,601.77 1,600.75 1,601.56 892.6K
10:14 1,601.80 1,601.80 1,601.48 1,601.48 357.0K
10:15 1,601.73 1,601.73 1,601.27 1,601.27 505.7K
10:16 1,601.13 1,601.75 1,601.13 1,601.66 1,038.0K
10:17 1,601.96 1,601.96 1,601.24 1,601.33 523.4K
10:18 1,601.77 1,602.68 1,601.77 1,602.54 1,093.1K
10:19 1,602.70 1,603.03 1,602.70 1,603.03 2,095.5K
10:20 1,602.43 1,602.59 1,602.25 1,602.58 1,333.2K
10:21 1,604.02 1,604.73 1,604.02 1,604.57 1,585.8K
10:22 1,604.02 1,604.57 1,603.94 1,603.94 1,653.0K
10:23 1,604.26 1,604.33 1,603.85 1,604.33 1,899.8K
10:24 1,603.46 1,603.81 1,603.46 1,603.81 1,803.4K
10:25 1,603.52 1,604.32 1,603.52 1,604.23 563.2K
10:26 1,604.23 1,604.23 1,604.08 1,604.08 1,000.0K
10:27 1,604.02 1,604.08 1,603.79 1,604.08 468.3K
10:28 1,603.79 1,604.32 1,603.79 1,604.32 826.6K
10:29 1,604.25 1,604.25 1,603.58 1,603.58 8,008.2K
10:30 1,602.67 1,602.67 1,599.03 1,599.03 6,027.2K
10:31 1,599.18 1,599.84 1,599.18 1,599.75 2,604.9K
10:32 1,599.90 1,600.17 1,599.63 1,599.63 1,111.4K
10:33 1,598.82 1,598.82 1,598.18 1,598.33 4,613.5K
10:34 1,599.06 1,599.06 1,598.22 1,598.63 8,170.4K
10:35 1,598.57 1,599.27 1,598.57 1,599.21 1,440.9K
10:36 1,599.65 1,600.00 1,599.38 1,600.00 482.7K
10:37 1,599.71 1,600.00 1,599.33 1,600.00 392.2K
10:38 1,600.29 1,600.82 1,600.14 1,600.82 175.3K
10:39 1,601.22 1,601.36 1,601.20 1,601.20 593.6K
10:40 1,601.44 1,601.45 1,601.29 1,601.45 827.8K
10:41 1,601.59 1,601.59 1,601.36 1,601.36 263.5K
10:42 1,601.36 1,601.36 1,600.66 1,600.66 608.8K
10:43 1,600.60 1,600.60 1,600.34 1,600.34 1,430.0K
10:44 1,600.74 1,600.74 1,600.12 1,600.12 1,534.8K
10:45 1,600.26 1,600.91 1,600.18 1,600.91 3,562.2K
10:46 1,601.14 1,601.14 1,600.82 1,600.82 673.3K
10:47 1,600.91 1,601.47 1,600.82 1,600.82 668.3K
10:48 1,601.13 1,601.13 1,597.80 1,597.80 7,347.7K
10:49 1,598.44 1,599.15 1,598.44 1,598.62 1,305.9K
10:50 1,598.75 1,598.78 1,598.60 1,598.78 348.4K
10:51 1,598.99 1,599.08 1,598.85 1,599.08 88.4K
10:52 1,599.16 1,599.96 1,599.02 1,599.96 2,351.8K
10:53 1,600.10 1,600.10 1,599.01 1,599.37 1,060.7K
10:54 1,599.01 1,599.54 1,598.43 1,598.43 628.3K
10:55 1,598.58 1,598.60 1,597.71 1,598.60 2,751.0K
10:56 1,598.75 1,598.92 1,598.39 1,598.39 724.2K
10:57 1,598.77 1,598.77 1,597.64 1,597.64 1,467.0K
10:58 1,597.30 1,597.71 1,597.30 1,597.32 1,417.5K
10:59 1,597.32 1,597.42 1,597.24 1,597.42 3,239.4K
11:00 1,597.54 1,598.39 1,596.30 1,596.30 3,567.9K
11:01 1,596.53 1,596.61 1,596.43 1,596.43 1,348.0K
11:02 1,596.43 1,596.43 1,595.59 1,595.59 344.1K
11:03 1,596.02 1,596.45 1,596.02 1,596.09 6,337.3K
11:04 1,596.78 1,597.38 1,596.74 1,597.38 920.8K
11:05 1,598.26 1,599.92 1,598.26 1,599.43 4,581.7K
11:06 1,599.82 1,600.85 1,599.79 1,600.51 1,470.2K
11:07 1,600.60 1,600.81 1,600.09 1,600.81 849.6K
11:08 1,600.90 1,600.90 1,599.76 1,599.76 1,149.6K
11:09 1,599.32 1,599.32 1,598.26 1,598.34 65.1K
11:10 1,598.34 1,599.81 1,598.01 1,599.81 190.0K
11:11 1,600.25 1,600.50 1,600.25 1,600.32 273.1K
11:12 1,600.76 1,600.76 1,600.18 1,600.49 875.5K
11:13 1,600.24 1,600.47 1,599.95 1,600.47 130.8K
11:14 1,600.47 1,600.47 1,599.09 1,599.09 427.7K
11:15 1,599.30 1,599.30 1,598.70 1,599.05 423.6K
11:16 1,599.05 1,599.28 1,599.04 1,599.04 1,826.4K
11:17 1,599.04 1,599.12 1,598.96 1,599.12 104.2K
11:18 1,599.21 1,599.21 1,597.88 1,598.05 1,775.6K
11:19 1,598.41 1,598.67 1,598.41 1,598.67 137.8K
11:20 1,598.58 1,598.89 1,598.50 1,598.82 251.3K
11:21 1,598.97 1,598.97 1,598.51 1,598.51 458.1K
11:22 1,598.27 1,598.58 1,598.22 1,598.22 171.7K
11:23 1,597.91 1,598.80 1,597.91 1,598.80 1,989.4K
11:24 1,598.65 1,599.00 1,598.65 1,599.00 390.0K
11:25 1,598.82 1,599.31 1,598.66 1,599.31 293.6K
11:26 1,599.15 1,600.72 1,599.15 1,600.72 3,834.2K
11:27 1,601.21 1,601.21 1,601.05 1,601.20 1,040.3K
11:28 1,601.20 1,601.36 1,601.11 1,601.36 190.6K
11:29 1,600.84 1,600.95 1,600.84 1,600.95 1,556.7K
11:30 1,600.95 1,601.12 1,600.02 1,600.02 2,506.2K
11:31 1,600.66 1,600.66 1,600.40 1,600.40 489.0K
11:32 1,600.64 1,600.64 1,600.49 1,600.55 217.1K
11:33 1,600.66 1,600.74 1,600.66 1,600.67 2,308.7K
11:34 1,601.06 1,601.06 1,600.78 1,600.86 2,135.1K
11:35 1,600.93 1,602.06 1,600.93 1,602.06 662.5K
11:36 1,601.91 1,601.91 1,601.67 1,601.67 31.9K
11:37 1,601.90 1,601.90 1,601.75 1,601.75 102.9K
11:38 1,601.75 1,601.75 1,601.29 1,601.29 57.5K
11:39 1,601.43 1,601.43 1,601.43 1,601.43 110.8K
11:40 1,601.60 1,602.00 1,601.60 1,602.00 297.6K
11:41 1,601.86 1,601.86 1,601.62 1,601.62 493.2K
11:42 1,600.41 1,600.41 1,599.78 1,599.78 692.7K
11:43 1,600.03 1,600.33 1,600.03 1,600.33 416.5K
11:44 1,600.15 1,600.24 1,600.06 1,600.24 133.1K
11:45 1,600.24 1,601.31 1,599.94 1,601.31 35,106.6K
11:46 1,601.46 1,601.69 1,601.46 1,601.55 1,456.2K
11:47 1,601.94 1,602.11 1,601.94 1,601.96 3,424.2K
11:48 1,601.88 1,601.88 1,601.26 1,601.70 2,915.9K
11:49 1,601.05 1,601.05 1,600.43 1,600.43 4,310.6K
11:50 1,600.58 1,601.50 1,600.58 1,601.50 792.3K
11:51 1,601.50 1,602.11 1,601.42 1,602.11 2,478.6K
11:52 1,601.98 1,602.35 1,601.98 1,602.35 2,802.0K
11:53 1,602.35 1,602.38 1,602.29 1,602.38 404.1K
11:54 1,602.15 1,602.30 1,601.25 1,601.43 410.9K
11:55 1,601.62 1,601.62 1,601.15 1,601.15 1,145.8K
11:56 1,601.15 1,601.15 1,600.85 1,600.85 575.4K
11:57 1,600.94 1,601.42 1,600.94 1,601.42 128.0K
11:58 1,601.58 1,601.58 1,601.43 1,601.58 117.5K
11:59 1,601.40 1,602.15 1,601.40 1,602.15 161.7K
12:00 1,602.30 1,602.30 1,601.76 1,601.76 1,614.7K
12:01 1,601.91 1,601.91 1,601.76 1,601.76 487.2K
12:02 1,602.12 1,602.12 1,601.32 1,601.89 502.6K
12:03 1,601.89 1,601.96 1,601.81 1,601.81 181.2K
12:04 1,601.81 1,602.06 1,601.38 1,601.38 841.7K
12:05 1,602.06 1,602.06 1,602.06 1,602.06 128.3K
12:06 1,601.61 1,601.61 1,601.46 1,601.46 222.6K
12:07 1,601.46 1,601.61 1,601.43 1,601.61 66.8K
12:08 1,601.75 1,602.48 1,601.67 1,602.39 262.4K
12:09 1,602.39 1,602.39 1,601.04 1,601.04 213.6K
12:10 1,601.27 1,601.91 1,601.27 1,601.83 1,076.0K
12:11 1,602.15 1,602.23 1,602.15 1,602.23 2,172.0K
12:12 1,602.23 1,602.23 1,601.77 1,601.77 163.4K
12:13 1,601.49 1,601.59 1,600.33 1,600.33 1,008.7K
12:14 1,600.64 1,600.64 1,600.23 1,600.55 195.3K
12:15 1,601.09 1,601.09 1,599.90 1,600.06 804.1K
12:16 1,600.56 1,600.56 1,599.71 1,600.00 1,633.7K
12:17 1,600.36 1,600.69 1,600.27 1,600.27 145.2K
12:18 1,600.19 1,600.85 1,600.19 1,600.85 8,181.5K
12:19 1,601.29 1,601.80 1,601.29 1,601.80 475.1K
12:20 1,601.66 1,601.66 1,600.36 1,600.36 1,420.0K
12:21 1,600.57 1,600.57 1,600.02 1,600.23 260.0K
12:22 1,600.15 1,600.15 1,600.10 1,600.10 273.0K
12:23 1,600.57 1,600.57 1,600.32 1,600.32 219.3K
12:24 1,600.57 1,600.57 1,600.03 1,600.32 125.0K
12:25 1,600.32 1,600.32 1,599.95 1,600.24 679.0K
12:26 1,600.24 1,600.24 1,600.24 1,600.24 51.7K
12:27 1,600.03 1,600.32 1,600.03 1,600.19 107.1K
12:28 1,600.49 1,601.54 1,600.49 1,601.07 150.6K
12:29 1,601.36 1,601.69 1,601.36 1,601.69 76.8K
12:30 1,602.36 1,602.36 1,601.32 1,601.32 368.9K
12:31 1,601.62 1,601.62 1,601.31 1,601.31 113.9K
12:32 1,601.31 1,601.31 1,600.61 1,600.90 3,905.9K
12:33 1,600.90 1,600.90 1,600.82 1,600.82 19.2K
12:34 1,601.05 1,601.50 1,601.05 1,601.50 69.4K
12:35 1,601.41 1,601.94 1,601.12 1,601.61 902.3K
12:36 1,601.47 1,602.36 1,601.18 1,602.36 163.6K
12:37 1,602.58 1,602.73 1,602.44 1,602.73 3,751.3K
12:38 1,602.73 1,602.88 1,601.54 1,601.54 3,881.6K
12:39 1,602.60 1,602.75 1,601.83 1,601.83 703.6K
12:40 1,601.79 1,602.10 1,601.71 1,602.10 242.3K
12:41 1,602.19 1,602.93 1,602.19 1,602.93 219.3K
12:42 1,602.95 1,604.54 1,602.95 1,604.54 3,504.6K
12:43 1,604.63 1,604.63 1,603.81 1,603.99 2,238.5K
12:44 1,604.15 1,604.17 1,603.81 1,604.17 1,767.3K
12:45 1,605.23 1,607.34 1,605.23 1,607.26 1,848.4K
12:46 1,607.34 1,608.08 1,607.34 1,608.08 1,693.9K
12:47 1,607.77 1,607.77 1,607.11 1,607.11 516.5K
12:48 1,607.11 1,607.95 1,607.02 1,607.95 3,571.2K
12:49 1,608.10 1,608.59 1,608.10 1,608.59 3,280.1K
12:50 1,608.59 1,608.59 1,608.45 1,608.45 759.0K
12:51 1,609.24 1,609.58 1,609.24 1,609.27 2,269.9K
12:52 1,609.50 1,609.67 1,609.50 1,609.67 3,969.2K
12:53 1,610.89 1,611.45 1,610.89 1,611.45 3,779.3K
12:54 1,611.70 1,612.16 1,611.70 1,612.07 1,669.3K
12:55 1,612.05 1,612.31 1,612.05 1,612.06 815.7K
12:56 1,612.14 1,613.32 1,611.97 1,613.32 6,781.9K
12:57 1,613.87 1,613.87 1,612.98 1,612.98 824.4K
12:58 1,612.96 1,612.96 1,612.02 1,612.02 737.7K
12:59 1,611.85 1,613.05 1,611.85 1,612.91 3,801.0K
13:00 1,613.45 1,613.66 1,613.40 1,613.66 901.9K
13:01 1,613.01 1,614.14 1,613.01 1,614.14 14,134.3K
13:02 1,614.13 1,614.54 1,614.13 1,614.54 1,273.8K
13:03 1,614.57 1,614.65 1,614.08 1,614.08 1,665.3K
13:04 1,614.25 1,614.81 1,613.52 1,614.81 4,152.9K
13:05 1,614.81 1,614.81 1,614.65 1,614.65 163.8K
13:06 1,614.65 1,614.65 1,613.85 1,613.85 395.5K
13:07 1,614.10 1,614.10 1,613.41 1,613.41 307.6K
13:08 1,613.46 1,613.52 1,613.14 1,613.14 884.7K
13:09 1,613.52 1,613.52 1,612.51 1,612.51 2,308.7K
13:10 1,612.69 1,614.05 1,612.69 1,614.05 4,306.7K
13:11 1,614.23 1,614.23 1,612.43 1,612.43 214.3K
13:12 1,612.27 1,612.27 1,611.70 1,611.79 434.1K
13:13 1,612.08 1,612.08 1,611.85 1,611.85 117.5K
13:14 1,611.98 1,611.98 1,611.05 1,611.49 420.5K
13:15 1,611.49 1,612.06 1,611.49 1,612.06 474.8K
13:16 1,611.91 1,611.91 1,611.75 1,611.81 110.8K
13:17 1,611.67 1,611.67 1,611.67 1,611.67 381.5K
13:18 1,611.67 1,611.70 1,611.37 1,611.70 212.7K
13:19 1,611.14 1,611.28 1,610.93 1,610.93 432.0K
13:20 1,611.61 1,611.61 1,611.46 1,611.61 188.7K
13:21 1,611.61 1,612.49 1,611.61 1,612.49 148.1K
13:22 1,612.49 1,612.64 1,612.39 1,612.39 93.2K
13:23 1,612.80 1,612.89 1,612.64 1,612.64 235.5K
13:24 1,612.64 1,612.64 1,611.91 1,612.15 305.5K
13:25 1,612.23 1,612.88 1,612.23 1,612.88 68.8K
13:26 1,612.58 1,612.80 1,612.21 1,612.80 164.2K
13:27 1,612.80 1,613.62 1,612.80 1,613.62 540.9K
13:28 1,611.53 1,612.00 1,611.24 1,612.00 116.2K
13:29 1,612.00 1,612.00 1,611.09 1,611.09 1,365.9K
13:30 1,611.09 1,611.66 1,610.93 1,611.22 963.8K
13:31 1,611.50 1,611.50 1,611.28 1,611.36 375.6K
13:32 1,611.69 1,611.69 1,610.68 1,610.68 7,623.3K
13:33 1,610.97 1,610.97 1,607.82 1,607.82 2,933.3K
13:34 1,608.11 1,608.64 1,608.11 1,608.64 560.2K
13:35 1,608.99 1,610.63 1,608.99 1,610.63 2,971.3K
13:36 1,610.68 1,611.15 1,610.63 1,610.63 632.5K
13:37 1,610.92 1,610.92 1,609.47 1,609.47 12,391.1K
13:38 1,609.76 1,609.96 1,609.67 1,609.67 1,722.6K
13:39 1,609.67 1,610.13 1,609.67 1,609.81 1,207.5K
13:40 1,609.81 1,609.99 1,609.17 1,609.25 86.1K
13:41 1,609.34 1,609.34 1,609.34 1,609.34 509.3K
13:42 1,609.81 1,610.43 1,609.81 1,610.43 426.5K
13:43 1,610.28 1,610.28 1,609.63 1,609.63 333.6K
13:44 1,609.63 1,610.20 1,609.63 1,610.20 114.7K
13:45 1,610.20 1,610.20 1,609.70 1,609.70 305.2K
13:46 1,609.70 1,611.03 1,609.70 1,611.03 519.3K
13:47 1,610.97 1,611.05 1,610.89 1,610.89 182.1K
13:48 1,609.03 1,609.28 1,609.03 1,609.28 138.7K
13:49 1,609.12 1,609.12 1,608.82 1,608.90 662.1K
13:50 1,608.90 1,609.96 1,608.81 1,609.96 214.5K
13:51 1,609.96 1,610.20 1,609.96 1,610.20 36.5K
13:52 1,610.29 1,610.29 1,608.75 1,608.75 259.8K
13:53 1,610.05 1,611.33 1,610.01 1,611.33 15,365.0K
13:54 1,611.56 1,611.56 1,610.96 1,611.42 11,190.5K
13:55 1,611.76 1,611.76 1,611.11 1,611.65 7,318.7K
13:56 1,612.41 1,612.41 1,612.27 1,612.27 8,946.2K
13:57 1,612.74 1,612.81 1,611.23 1,611.31 1,601.3K
13:58 1,611.31 1,612.29 1,611.31 1,611.98 408.0K
13:59 1,612.12 1,612.22 1,612.12 1,612.22 92.7K
14:00 1,611.85 1,613.03 1,611.85 1,613.03 1,237.9K
14:01 1,613.92 1,613.92 1,613.67 1,613.81 247.5K
14:02 1,613.81 1,614.55 1,613.46 1,614.55 320.9K
14:03 1,614.22 1,614.63 1,614.11 1,614.11 201.3K
14:04 1,614.11 1,614.11 1,614.11 1,614.11 35.8K
14:05 1,613.94 1,613.94 1,613.72 1,613.72 1,067.6K
14:06 1,613.86 1,613.86 1,613.46 1,613.46 714.2K
14:07 1,612.85 1,612.85 1,610.76 1,612.21 197.4K
14:08 1,612.89 1,613.38 1,612.89 1,613.38 198.1K
14:09 1,613.38 1,613.38 1,613.08 1,613.38 192.6K
14:10 1,613.38 1,613.38 1,612.76 1,612.76 305.4K
14:11 1,613.05 1,613.46 1,613.05 1,613.31 129.1K
14:12 1,612.95 1,612.95 1,611.33 1,611.72 547.1K
14:13 1,611.40 1,611.62 1,611.25 1,611.62 473.5K
14:14 1,611.62 1,612.42 1,611.62 1,612.42 826.9K
14:15 1,612.57 1,612.65 1,612.32 1,612.32 1,249.8K
14:16 1,612.32 1,612.73 1,612.32 1,612.73 510.9K
14:17 1,612.42 1,613.45 1,612.42 1,613.45 2,922.5K
14:18 1,613.45 1,613.45 1,613.45 1,613.45 102.4K
14:19 1,613.53 1,613.61 1,613.53 1,613.61 349.2K
14:20 1,614.91 1,615.17 1,614.52 1,614.52 626.6K
14:21 1,614.52 1,614.52 1,614.34 1,614.34 1,635.8K
14:22 1,614.43 1,614.84 1,614.43 1,614.84 2,428.6K
14:23 1,614.99 1,616.36 1,614.99 1,616.36 2,569.6K
14:24 1,616.11 1,616.11 1,616.11 1,616.11 2,141.2K
14:25 1,616.11 1,616.77 1,616.11 1,616.77 840.8K
14:26 1,616.62 1,616.62 1,615.50 1,615.50 1,534.3K
14:27 1,615.72 1,616.60 1,615.72 1,615.87 1,973.8K
14:28 1,616.05 1,616.21 1,614.37 1,614.37 1,115.9K
14:29 1,614.43 1,614.43 1,613.63 1,614.05 1,932.1K
14:30 1,614.04 1,614.04 1,613.88 1,613.88 383.4K
14:31 1,613.79 1,613.81 1,613.36 1,613.36 951.7K
14:32 1,613.03 1,613.03 1,612.29 1,612.29 1,486.5K
14:33 1,612.03 1,612.41 1,612.03 1,612.25 1,115.3K
14:34 1,612.41 1,613.01 1,612.21 1,613.01 2,384.2K
14:35 1,613.24 1,613.24 1,612.78 1,612.78 151.5K
14:36 1,612.93 1,613.58 1,612.93 1,613.58 312.2K
14:37 1,613.50 1,613.75 1,613.50 1,613.75 260.6K
14:38 1,613.72 1,614.38 1,613.72 1,614.38 1,389.8K
14:39 1,614.38 1,614.80 1,614.38 1,614.47 179.4K
14:40 1,614.80 1,614.94 1,614.57 1,614.57 1,274.1K
14:41 1,614.86 1,615.03 1,614.86 1,615.03 677.8K
14:42 1,614.94 1,615.52 1,614.94 1,615.52 230.6K
14:43 1,615.52 1,615.52 1,613.89 1,613.89 271.9K
14:44 1,613.81 1,614.04 1,613.81 1,613.89 572.2K
14:45 1,613.97 1,614.12 1,613.97 1,614.12 301.9K
14:46 1,614.36 1,614.54 1,614.13 1,614.54 995.6K
14:47 1,614.63 1,614.99 1,614.48 1,614.99 795.4K
14:48 1,615.21 1,615.21 1,614.87 1,614.99 407.2K
14:49 1,614.99 1,615.07 1,614.88 1,614.88 472.5K
14:50 1,615.05 1,615.47 1,615.05 1,615.47 310.3K
14:51 1,615.22 1,615.22 1,614.51 1,614.51 3,176.1K
14:52 1,614.33 1,615.15 1,614.33 1,615.15 1,064.4K
14:53 1,615.15 1,615.39 1,614.90 1,614.90 385.7K
14:54 1,615.47 1,615.56 1,615.23 1,615.23 569.9K
14:55 1,614.89 1,615.13 1,614.40 1,614.40 4,010.1K
14:56 1,615.16 1,615.16 1,614.04 1,614.04 1,341.7K
14:57 1,614.04 1,614.49 1,614.04 1,614.49 663.1K
14:58 1,614.24 1,614.43 1,614.24 1,614.34 608.6K
14:59 1,614.68 1,614.83 1,614.53 1,614.53 172.1K
15:00 1,614.57 1,614.82 1,614.22 1,614.22 2,698.4K
15:01 1,614.53 1,614.53 1,613.80 1,613.80 714.0K
15:02 1,613.80 1,613.80 1,613.36 1,613.71 1,067.7K
15:03 1,613.71 1,613.71 1,613.34 1,613.34 574.6K
15:04 1,613.88 1,613.88 1,613.49 1,613.49 216.2K
15:05 1,612.83 1,613.66 1,612.83 1,613.25 532.6K
15:06 1,612.66 1,612.66 1,611.59 1,611.59 1,452.3K
15:07 1,611.26 1,611.91 1,611.26 1,611.62 463.4K
15:08 1,611.37 1,611.37 1,609.02 1,609.02 3,155.8K
15:09 1,608.36 1,608.82 1,608.36 1,608.82 1,236.5K
15:10 1,609.41 1,609.84 1,609.27 1,609.84 352.8K
15:11 1,610.32 1,610.98 1,610.32 1,610.98 1,619.8K
15:12 1,610.90 1,611.28 1,610.48 1,610.48 910.1K
15:13 1,610.38 1,610.38 1,610.34 1,610.34 107.1K
15:14 1,610.34 1,612.44 1,610.25 1,612.44 126.3K
15:15 1,612.44 1,612.44 1,612.23 1,612.44 159.5K
15:16 1,612.53 1,612.53 1,612.36 1,612.36 380.8K
15:17 1,612.44 1,612.44 1,612.29 1,612.36 252.4K
15:18 1,612.36 1,612.36 1,610.90 1,611.07 231.4K
15:19 1,611.32 1,611.32 1,611.14 1,611.29 1,058.8K
15:20 1,611.43 1,611.76 1,611.43 1,611.61 469.1K
15:21 1,611.61 1,611.61 1,611.21 1,611.21 243.6K
15:22 1,611.21 1,612.00 1,611.21 1,611.88 1,234.1K
15:23 1,611.88 1,611.88 1,611.67 1,611.67 936.8K
15:24 1,612.08 1,612.22 1,611.93 1,611.93 170.8K
15:25 1,612.22 1,612.22 1,611.91 1,611.91 220.2K
15:26 1,612.78 1,612.78 1,612.48 1,612.78 143.7K
15:27 1,612.40 1,612.40 1,612.28 1,612.28 165.8K
15:28 1,612.25 1,612.34 1,612.24 1,612.24 96.0K
15:29 1,612.24 1,612.24 1,611.61 1,611.67 466.8K
15:30 1,611.38 1,611.52 1,611.38 1,611.52 134.7K
15:31 1,612.24 1,612.24 1,611.77 1,611.91 167.7K
15:32 1,612.32 1,612.32 1,611.88 1,612.18 56.0K
15:33 1,612.34 1,612.34 1,612.01 1,612.01 47.3K
15:34 1,612.34 1,612.34 1,611.86 1,611.86 46.8K
15:35 1,612.25 1,612.25 1,611.61 1,611.61 1,411.9K
15:36 1,611.75 1,611.75 1,611.74 1,611.74 246.4K
15:37 1,611.33 1,611.41 1,611.33 1,611.33 561.4K
15:38 1,611.33 1,611.51 1,611.33 1,611.51 58.7K
15:39 1,611.74 1,611.74 1,611.74 1,611.74 475.3K
15:40 1,611.74 1,611.97 1,610.01 1,610.01 1,769.8K
15:41 1,609.89 1,610.04 1,609.67 1,609.67 463.7K
15:42 1,609.52 1,609.59 1,609.44 1,609.52 982.6K
15:43 1,609.67 1,609.67 1,608.92 1,608.92 1,936.5K
15:44 1,609.07 1,609.38 1,609.07 1,609.08 1,773.0K
15:45 1,609.23 1,609.23 1,609.08 1,609.08 31.3K
15:46 1,608.99 1,608.99 1,608.67 1,608.67 275.4K
15:47 1,608.81 1,608.91 1,607.68 1,608.02 25,026.1K
15:48 1,608.64 1,608.64 1,607.38 1,607.62 1,834.9K
15:49 1,607.76 1,608.24 1,607.76 1,608.24 121.8K
15:50 1,609.18 1,609.35 1,609.10 1,609.26 434.6K
15:51 1,609.42 1,609.51 1,609.34 1,609.51 222.2K
15:52 1,609.51 1,609.51 1,609.51 1,609.51 361.9K
15:53 1,609.59 1,609.67 1,609.22 1,609.22 210.9K
15:54 1,609.36 1,609.36 1,609.28 1,609.28 95.6K
15:55 1,609.05 1,609.05 1,608.66 1,608.66 255.5K
15:56 1,608.66 1,608.66 1,608.66 1,608.66 264.1K
15:57 1,608.66 1,608.66 1,607.90 1,607.90 503.7K
15:58 1,608.05 1,608.15 1,607.62 1,608.15 697.0K
15:59 1,607.82 1,607.82 1,606.76 1,607.56 3,075.5K
16:00 1,607.56 1,607.65 1,607.56 1,607.65 190.0K
16:01 1,607.65 1,607.65 1,607.21 1,607.50 70.2K
16:02 1,607.50 1,607.50 1,607.21 1,607.21 119.9K
16:03 1,607.50 1,607.67 1,606.37 1,606.37 706.5K
16:04 1,606.19 1,606.45 1,606.19 1,606.45 151.0K
16:05 1,606.61 1,606.61 1,606.16 1,606.16 368.4K
16:06 1,606.31 1,607.12 1,606.29 1,607.12 440.3K
16:07 1,607.12 1,607.12 1,606.96 1,606.96 179.6K
16:08 1,606.31 1,606.47 1,606.24 1,606.47 113.4K
16:09 1,606.29 1,606.96 1,606.21 1,606.82 1,160.2K
16:10 1,607.60 1,607.60 1,607.45 1,607.45 283.0K
16:11 1,607.60 1,607.69 1,607.37 1,607.69 372.2K
16:12 1,607.77 1,607.77 1,607.77 1,607.77 1,256.4K
16:13 1,607.97 1,608.38 1,607.97 1,608.38 489.6K
16:14 1,608.37 1,608.37 1,607.93 1,607.93 145.5K
16:15 1,608.48 1,609.04 1,608.25 1,609.04 1,667.0K
16:16 1,609.04 1,609.13 1,609.04 1,609.13 73.1K
16:17 1,609.13 1,609.13 1,609.04 1,609.04 14.4K
16:18 1,609.04 1,609.20 1,609.04 1,609.13 24.9K
16:19 1,609.45 1,609.53 1,609.14 1,609.53 1,028.9K
16:20 1,609.53 1,609.71 1,609.53 1,609.71 148.3K
16:21 1,609.71 1,609.71 1,609.39 1,609.39 188.7K
16:22 1,609.48 1,609.48 1,609.04 1,609.48 42.8K
16:23 1,609.48 1,609.48 1,609.19 1,609.19 779.9K
16:24 1,609.34 1,609.34 1,609.08 1,609.08 98.9K
16:25 1,609.08 1,609.25 1,608.81 1,608.81 222.7K
16:26 1,610.55 1,610.55 1,609.87 1,610.00 486.3K
16:27 1,610.00 1,610.23 1,610.00 1,610.23 103.0K
16:28 1,610.23 1,610.40 1,610.23 1,610.40 5.1K
16:29 1,610.40 1,610.55 1,610.40 1,610.55 5.8K
16:30 1,610.55 1,611.14 1,610.37 1,611.14 1,366.5K
16:31 1,611.08 1,611.08 1,610.47 1,610.47 379.4K
16:32 1,610.76 1,610.84 1,610.76 1,610.84 59.1K
16:33 1,610.84 1,610.84 1,609.64 1,610.17 1,223.5K
16:34 1,610.09 1,610.09 1,609.60 1,609.60 1,191.5K
16:35 1,609.34 1,609.34 1,608.90 1,608.90 50.0K
16:36 1,607.75 1,607.91 1,607.75 1,607.91 164.3K
16:37 1,607.91 1,607.99 1,607.91 1,607.99 26.5K
16:38 1,607.99 1,608.33 1,607.99 1,608.33 412.4K
16:39 1,608.33 1,608.33 1,607.78 1,607.78 102.7K
16:40 1,607.92 1,608.46 1,607.92 1,608.46 209.3K
16:41 1,608.29 1,608.63 1,608.29 1,608.63 33.4K
16:42 1,608.71 1,608.71 1,607.98 1,607.98 146.8K
16:43 1,608.27 1,608.30 1,608.12 1,608.30 1,543.7K
16:44 1,608.12 1,608.12 1,608.12 1,608.12 163.5K
16:45 1,608.12 1,608.12 1,607.95 1,607.95 15.4K
16:46 1,607.79 1,608.17 1,607.79 1,608.17 695.1K
16:47 1,608.32 1,608.32 1,608.29 1,608.29 1,260.6K
16:48 1,608.58 1,608.58 1,608.12 1,608.41 83.4K
16:49 1,608.08 1,609.04 1,608.08 1,609.04 183.3K
16:50 1,609.04 1,609.04 1,609.04 1,609.04 0.6K
16:51 1,609.04 1,609.22 1,609.04 1,609.22 40.0K
16:52 1,609.43 1,610.08 1,609.43 1,610.08 993.2K
16:53 1,610.08 1,610.08 1,609.52 1,609.52 310.9K
16:54 1,609.81 1,609.81 1,609.81 1,609.81 160.0K
16:55 1,609.81 1,610.08 1,609.53 1,609.53 421.9K
16:56 1,609.67 1,609.81 1,609.67 1,609.67 540.0K
16:57 1,609.65 1,610.06 1,609.65 1,610.06 1,254.6K
16:58 1,609.73 1,610.07 1,609.73 1,610.07 220.0K
16:59 1,610.07 1,610.07 1,610.07 1,610.07 330.7K
17:00 1,610.07 1,610.07 1,609.77 1,609.77 29.2K
17:01 1,609.98 1,609.98 1,609.84 1,609.84 238.3K
17:02 1,609.81 1,609.98 1,609.81 1,609.98 90.7K
17:03 1,610.07 1,610.15 1,610.07 1,610.15 268.7K
17:04 1,610.23 1,610.67 1,610.08 1,610.67 752.4K
17:05 1,610.59 1,610.81 1,610.59 1,610.75 1,636.8K
17:06 1,611.40 1,611.56 1,611.25 1,611.33 619.6K
17:07 1,610.17 1,610.57 1,610.17 1,610.43 3,616.4K
17:08 1,610.57 1,610.57 1,610.49 1,610.49 34.7K
17:09 1,610.49 1,610.49 1,610.32 1,610.40 135.3K
17:10 1,610.40 1,610.49 1,610.25 1,610.49 355.8K
17:11 1,610.49 1,610.65 1,610.34 1,610.65 451.0K
17:12 1,610.82 1,612.48 1,610.82 1,611.92 3,392.1K
17:13 1,612.96 1,612.96 1,612.23 1,612.31 1,080.8K
17:14 1,612.99 1,613.08 1,612.64 1,612.64 292.4K
17:15 1,612.52 1,612.69 1,612.03 1,612.35 1,385.0K
17:16 1,612.21 1,612.21 1,609.76 1,609.76 1,528.7K
17:17 1,609.76 1,610.08 1,609.51 1,609.51 876.0K
17:18 1,609.92 1,610.08 1,609.92 1,610.08 146.3K
17:19 1,610.08 1,612.03 1,610.08 1,612.03 266.3K
17:20 1,609.19 1,609.19 1,608.75 1,608.86 475.7K
17:21 1,608.72 1,608.72 1,604.83 1,606.59 1,269.2K
17:22 1,606.08 1,606.81 1,606.08 1,606.81 1,322.1K
17:23 1,607.61 1,607.61 1,607.61 1,607.61 791.1K
17:24 1,606.78 1,606.94 1,606.65 1,606.65 112.3K
17:25 1,606.80 1,606.80 1,606.51 1,606.78 882.6K
17:26 1,606.97 1,607.14 1,606.53 1,607.14 417.3K
17:27 1,607.15 1,607.15 1,606.86 1,607.01 384.0K
17:28 1,607.40 1,607.40 1,607.25 1,607.32 954.0K
17:29 1,608.19 1,608.75 1,607.54 1,608.75 3,511.0K
17:30 1,608.90 1,608.90 1,608.59 1,608.59 272.0K
17:31 1,608.59 1,608.75 1,607.99 1,607.99 220.1K
17:32 1,608.13 1,608.13 1,607.43 1,607.43 384.1K
17:33 1,608.01 1,609.96 1,608.01 1,609.96 2,489.6K
17:34 1,609.96 1,609.96 1,609.70 1,609.72 1,077.4K
17:35 1,609.86 1,609.87 1,609.57 1,609.87 2,400.2K
17:36 1,609.22 1,609.61 1,608.52 1,609.26 5,400.8K
17:37 1,609.55 1,609.55 1,609.11 1,609.18 815.3K
17:38 1,609.41 1,609.50 1,609.04 1,609.06 157.2K
17:39 1,609.42 1,609.87 1,609.07 1,609.14 782.2K
17:40 1,608.98 1,609.62 1,608.98 1,609.47 1,194.5K
17:41 1,610.12 1,610.56 1,609.97 1,610.33 5,401.3K
17:42 1,610.48 1,610.48 1,610.33 1,610.33 1,657.8K
17:43 1,610.56 1,610.56 1,610.31 1,610.31 1,864.2K
17:44 1,610.40 1,610.41 1,610.32 1,610.32 568.9K
17:45 1,610.42 1,610.42 1,610.08 1,610.08 382.1K
17:46 1,610.23 1,610.31 1,610.01 1,610.01 1,510.7K
17:47 1,609.92 1,610.17 1,609.92 1,610.00 434.1K
17:48 1,610.08 1,610.61 1,610.08 1,610.61 3,009.9K
17:49 1,610.61 1,610.69 1,610.52 1,610.52 602.9K
17:50 1,610.52 1,610.52 1,610.29 1,610.29 1,454.0K
17:51 1,610.37 1,611.60 1,610.21 1,611.60 508.3K
17:52 1,612.33 1,612.33 1,610.88 1,610.88 1,096.6K
17:53 1,610.64 1,611.49 1,610.64 1,611.49 3,233.1K
17:54 1,611.49 1,611.49 1,611.49 1,611.49 530.0K
17:55 1,611.49 1,611.49 1,611.03 1,611.03 139.6K
17:56 1,611.49 1,611.49 1,611.33 1,611.33 420.1K
17:57 1,611.46 1,611.46 1,611.30 1,611.30 2,140.5K
17:58 1,611.30 1,611.31 1,611.15 1,611.30 2,443.8K
17:59 1,611.12 1,611.23 1,610.99 1,610.99 2,278.4K
18:00 1,611.72 1,612.05 1,611.65 1,612.05 6,005.7K
18:01 1,612.23 1,612.23 1,611.94 1,612.23 3,081.2K
18:02 1,611.82 1,611.91 1,611.61 1,611.61 366.3K
18:03 1,611.91 1,611.99 1,611.72 1,611.99 171.0K
18:04 1,611.76 1,612.43 1,611.76 1,612.43 3,399.5K
18:05 1,612.13 1,612.13 1,611.27 1,611.56 1,372.1K
18:06 1,611.73 1,611.87 1,611.73 1,611.81 211.0K
18:07 1,611.79 1,612.29 1,611.72 1,611.72 1,774.7K
18:08 1,611.62 1,611.62 1,610.57 1,610.57 2,619.0K
18:09 1,610.06 1,610.06 1,609.40 1,609.40 686.1K
18:10 1,609.45 1,610.60 1,609.45 1,610.52 2,042.8K
18:11 1,610.52 1,610.52 1,610.37 1,610.37 564.0K
18:12 1,611.30 1,613.16 1,611.30 1,613.16 1,300.0K
18:13 1,612.99 1,612.99 1,612.25 1,612.25 574.8K
18:14 1,613.34 1,613.35 1,612.55 1,612.55 491.8K
18:15 1,613.93 1,613.93 1,612.18 1,612.39 334.9K
18:16 1,612.39 1,612.58 1,612.35 1,612.58 485.4K
18:17 1,610.86 1,611.20 1,610.86 1,611.20 1,810.2K
18:18 1,613.05 1,613.30 1,613.05 1,613.10 3,519.1K
18:19 1,611.77 1,613.89 1,611.77 1,613.89 2,127.5K
18:20 1,613.89 1,613.95 1,613.06 1,613.95 384.1K
18:21 1,613.95 1,615.14 1,613.95 1,615.14 4,247.1K
18:22 1,615.06 1,616.81 1,614.99 1,616.81 10,569.2K
18:23 1,616.81 1,616.81 1,615.41 1,615.79 1,142.8K
18:24 1,615.88 1,615.88 1,614.98 1,615.34 3,434.9K
18:25 1,615.06 1,615.06 1,613.82 1,613.82 3,224.5K
18:26 1,613.22 1,613.22 1,612.93 1,613.13 779.2K
18:27 1,613.21 1,613.44 1,612.90 1,613.07 787.4K
18:28 1,613.80 1,614.68 1,613.80 1,613.92 678.9K
18:29 1,613.86 1,613.86 1,612.41 1,613.09 806.0K
18:30 1,612.50 1,613.59 1,612.27 1,613.59 4,280.1K
18:31 1,613.74 1,614.38 1,613.74 1,614.38 1,889.8K
18:32 1,614.70 1,614.70 1,614.32 1,614.32 916.6K
18:33 1,613.67 1,613.76 1,613.67 1,613.76 1,945.9K
18:34 1,613.76 1,613.76 1,613.68 1,613.76 618.5K
18:35 1,612.88 1,613.76 1,612.88 1,613.32 1,565.7K
18:36 1,613.82 1,613.82 1,613.24 1,613.24 744.9K
18:37 1,613.09 1,613.09 1,612.36 1,612.80 4,021.8K
18:38 1,612.80 1,612.80 1,612.80 1,612.80 637.5K
18:39 1,612.80 1,614.70 1,612.80 1,613.06 8,193.9K
18:40 1,613.89 1,613.89 1,613.89 1,613.89 241.8K
18:51 1,615.46 1,615.46 1,615.46 1,615.46 8,284.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available