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 1,596.94 1,596.94 1,591.17 1,591.17 8,998.9K
10:01 1,593.11 1,593.28 1,593.11 1,593.28 5,950.6K
10:02 1,594.94 1,595.56 1,594.53 1,595.12 2,692.8K
10:03 1,593.76 1,595.94 1,593.76 1,595.94 1,418.7K
10:04 1,597.13 1,597.76 1,597.13 1,597.36 2,110.4K
10:05 1,597.67 1,597.67 1,596.42 1,596.42 961.8K
10:06 1,595.30 1,596.75 1,595.30 1,595.49 1,418.9K
10:07 1,595.28 1,595.28 1,594.72 1,594.84 1,586.4K
10:08 1,594.50 1,594.79 1,593.95 1,593.95 1,502.4K
10:09 1,596.12 1,597.61 1,596.12 1,597.61 8,844.9K
10:10 1,597.82 1,599.67 1,597.82 1,599.67 2,600.8K
10:11 1,600.87 1,600.87 1,599.59 1,599.59 9,188.0K
10:12 1,599.15 1,599.15 1,598.30 1,598.67 1,726.6K
10:13 1,598.07 1,598.75 1,598.07 1,598.75 1,613.9K
10:14 1,598.75 1,598.75 1,598.28 1,598.58 67.6K
10:15 1,598.58 1,598.58 1,597.26 1,597.35 986.9K
10:16 1,597.43 1,597.53 1,596.57 1,596.71 826.0K
10:17 1,596.71 1,597.51 1,596.70 1,597.51 1,634.3K
10:18 1,597.51 1,597.51 1,597.13 1,597.28 693.5K
10:19 1,596.40 1,596.40 1,595.65 1,595.65 3,114.2K
10:20 1,596.09 1,596.09 1,595.91 1,596.07 635.3K
10:21 1,596.31 1,597.63 1,596.31 1,597.63 1,190.1K
10:22 1,597.71 1,597.88 1,597.63 1,597.63 1,709.7K
10:23 1,597.96 1,598.60 1,597.96 1,598.60 6,149.7K
10:24 1,598.52 1,599.02 1,598.39 1,599.02 4,907.1K
10:25 1,599.37 1,599.37 1,597.63 1,597.94 3,381.8K
10:26 1,597.53 1,597.63 1,596.55 1,596.90 793.3K
10:27 1,597.29 1,597.29 1,597.11 1,597.22 3,928.5K
10:28 1,597.32 1,597.32 1,597.19 1,597.19 555.7K
10:29 1,597.49 1,597.66 1,596.20 1,597.49 2,437.7K
10:30 1,597.49 1,597.49 1,595.40 1,595.40 3,450.4K
10:31 1,596.58 1,597.25 1,596.45 1,597.25 4,739.8K
10:32 1,597.72 1,597.72 1,596.27 1,596.45 2,532.5K
10:33 1,596.14 1,596.14 1,595.23 1,595.31 1,346.2K
10:34 1,595.43 1,595.78 1,595.43 1,595.78 1,039.2K
10:35 1,596.10 1,599.46 1,595.66 1,599.46 2,961.3K
10:36 1,599.23 1,599.23 1,598.35 1,598.35 4,030.0K
10:37 1,598.20 1,599.38 1,598.20 1,599.38 503.5K
10:38 1,598.99 1,598.99 1,598.54 1,598.93 571.0K
10:39 1,598.32 1,600.31 1,598.32 1,600.31 1,289.4K
10:40 1,599.72 1,599.72 1,599.14 1,599.14 2,422.6K
10:41 1,598.29 1,598.29 1,597.11 1,597.11 1,374.4K
10:42 1,597.40 1,598.11 1,597.40 1,598.11 744.9K
10:43 1,597.96 1,597.96 1,596.29 1,596.29 274.6K
10:44 1,597.17 1,597.17 1,596.72 1,597.01 2,174.9K
10:45 1,597.73 1,599.03 1,597.44 1,599.03 62.8K
10:46 1,598.89 1,598.97 1,598.67 1,598.97 81.6K
10:47 1,598.67 1,598.67 1,597.32 1,597.32 802.3K
10:48 1,597.03 1,597.59 1,597.03 1,597.59 372.6K
10:49 1,597.59 1,597.59 1,597.18 1,597.50 94.7K
10:50 1,597.50 1,597.93 1,597.50 1,597.93 238.5K
10:51 1,597.78 1,597.78 1,597.62 1,597.62 374.9K
10:52 1,598.28 1,598.28 1,598.06 1,598.20 707.3K
10:53 1,598.20 1,598.20 1,597.97 1,597.97 55.6K
10:54 1,597.80 1,598.28 1,597.00 1,598.28 2,064.0K
10:55 1,598.77 1,599.28 1,598.47 1,599.28 10,679.7K
10:56 1,600.88 1,600.88 1,598.77 1,599.21 20,981.3K
10:57 1,599.33 1,600.11 1,598.81 1,600.11 10,107.9K
10:58 1,600.19 1,600.85 1,599.95 1,600.85 3,910.2K
10:59 1,601.39 1,601.55 1,600.47 1,600.47 3,257.7K
11:00 1,599.91 1,601.21 1,599.91 1,601.21 3,041.6K
11:01 1,601.70 1,601.70 1,599.90 1,599.90 2,812.9K
11:02 1,599.61 1,599.61 1,598.07 1,598.80 3,127.0K
11:03 1,598.69 1,600.19 1,598.69 1,600.19 1,062.6K
11:04 1,599.90 1,599.90 1,599.43 1,599.43 455.2K
11:05 1,599.79 1,599.79 1,599.00 1,599.00 404.1K
11:06 1,599.00 1,599.02 1,596.93 1,596.93 1,282.8K
11:07 1,596.43 1,596.43 1,595.96 1,596.33 655.4K
11:08 1,595.53 1,599.67 1,595.30 1,598.37 1,251.3K
11:09 1,597.88 1,597.88 1,595.85 1,596.69 5,999.7K
11:10 1,596.30 1,596.30 1,595.83 1,595.91 505.7K
11:11 1,596.64 1,596.81 1,596.57 1,596.81 754.4K
11:12 1,596.93 1,596.93 1,596.48 1,596.48 355.1K
11:13 1,596.34 1,596.34 1,595.93 1,595.93 1,194.3K
11:14 1,595.72 1,596.09 1,594.47 1,595.52 9,332.2K
11:15 1,595.84 1,595.84 1,595.16 1,595.56 5,753.3K
11:16 1,594.94 1,594.94 1,592.60 1,592.60 31,764.5K
11:17 1,593.77 1,593.77 1,592.73 1,592.73 6,463.1K
11:18 1,592.48 1,592.77 1,592.44 1,592.77 1,844.6K
11:19 1,592.68 1,593.21 1,592.68 1,592.98 1,632.1K
11:20 1,592.88 1,592.88 1,592.11 1,592.11 1,596.5K
11:21 1,592.60 1,592.62 1,592.24 1,592.24 2,432.5K
11:22 1,592.63 1,592.63 1,591.79 1,591.79 1,292.9K
11:23 1,592.20 1,592.20 1,591.56 1,591.56 1,078.2K
11:24 1,591.70 1,592.36 1,591.70 1,591.82 317.9K
11:25 1,592.13 1,592.99 1,592.13 1,592.55 1,380.1K
11:26 1,592.74 1,593.20 1,592.74 1,593.05 1,033.5K
11:27 1,593.20 1,593.20 1,592.60 1,592.81 2,177.9K
11:28 1,593.14 1,593.14 1,592.74 1,592.74 293.9K
11:29 1,592.74 1,592.74 1,591.26 1,591.43 5,704.3K
11:30 1,590.84 1,590.84 1,590.33 1,590.33 3,574.1K
11:31 1,589.80 1,589.80 1,588.24 1,588.24 9,566.9K
11:32 1,588.55 1,588.55 1,587.64 1,587.64 3,142.3K
11:33 1,588.08 1,588.36 1,587.84 1,588.36 3,065.0K
11:34 1,588.05 1,588.05 1,587.60 1,587.60 1,828.4K
11:35 1,587.65 1,587.65 1,586.05 1,586.05 760.0K
11:36 1,586.49 1,587.11 1,586.49 1,586.62 990.0K
11:37 1,586.46 1,587.02 1,586.46 1,587.02 267.3K
11:38 1,587.21 1,587.21 1,585.49 1,585.49 1,046.4K
11:39 1,585.40 1,585.57 1,584.82 1,584.82 2,441.1K
11:40 1,584.68 1,584.79 1,584.59 1,584.79 2,485.6K
11:41 1,584.88 1,585.04 1,584.79 1,585.04 1,283.5K
11:42 1,584.79 1,585.58 1,584.79 1,585.58 1,247.0K
11:43 1,585.73 1,586.38 1,585.73 1,586.23 544.8K
11:44 1,586.00 1,586.16 1,586.00 1,586.16 516.9K
11:45 1,586.16 1,586.16 1,586.07 1,586.07 471.2K
11:46 1,586.07 1,586.15 1,585.57 1,585.57 1,145.7K
11:47 1,585.64 1,585.64 1,585.55 1,585.55 658.1K
11:48 1,585.71 1,585.71 1,585.32 1,585.32 166.3K
11:49 1,585.70 1,585.70 1,585.38 1,585.70 1,172.8K
11:50 1,585.79 1,585.79 1,584.45 1,584.45 1,295.3K
11:51 1,584.45 1,584.45 1,584.45 1,584.45 322.6K
11:52 1,585.18 1,586.38 1,585.18 1,586.38 2,013.8K
11:53 1,586.38 1,587.17 1,586.38 1,586.92 646.9K
11:54 1,586.76 1,587.24 1,586.06 1,586.92 2,695.4K
11:55 1,587.11 1,587.11 1,586.26 1,586.26 1,064.7K
11:56 1,586.26 1,586.99 1,586.12 1,586.99 894.4K
11:57 1,587.39 1,587.39 1,586.87 1,587.30 1,115.7K
11:58 1,588.22 1,588.22 1,587.97 1,587.97 3,548.3K
11:59 1,588.15 1,588.17 1,588.14 1,588.17 49.3K
12:00 1,588.25 1,588.25 1,587.05 1,587.05 1,110.7K
12:01 1,587.29 1,587.29 1,586.87 1,587.20 794.2K
12:02 1,586.97 1,586.97 1,582.39 1,582.39 12,755.2K
12:03 1,582.46 1,582.63 1,581.83 1,581.83 1,026.7K
12:04 1,581.82 1,581.91 1,581.62 1,581.62 2,107.2K
12:05 1,581.46 1,582.12 1,581.46 1,581.98 674.4K
12:06 1,582.18 1,582.18 1,581.98 1,582.12 628.4K
12:07 1,582.61 1,582.61 1,581.74 1,581.74 626.0K
12:08 1,581.44 1,581.44 1,581.27 1,581.35 941.3K
12:09 1,581.42 1,581.42 1,580.45 1,580.70 386.4K
12:10 1,581.35 1,581.35 1,580.45 1,580.60 575.7K
12:11 1,580.69 1,581.17 1,580.69 1,581.17 1,361.2K
12:12 1,580.88 1,580.96 1,580.67 1,580.96 335.1K
12:13 1,580.88 1,580.96 1,580.59 1,580.96 184.1K
12:14 1,580.96 1,580.96 1,580.79 1,580.79 1,002.3K
12:15 1,580.72 1,581.03 1,580.72 1,581.03 3,629.0K
12:16 1,580.88 1,580.88 1,580.33 1,580.33 305.0K
12:17 1,580.62 1,580.70 1,580.47 1,580.47 407.3K
12:18 1,580.60 1,580.76 1,580.01 1,580.16 4,112.5K
12:19 1,580.16 1,580.16 1,580.00 1,580.00 169.3K
12:20 1,579.83 1,579.85 1,579.52 1,579.85 1,510.5K
12:21 1,579.85 1,579.85 1,579.70 1,579.70 163.7K
12:22 1,579.67 1,579.67 1,578.72 1,578.72 4,724.9K
12:23 1,578.72 1,579.21 1,578.72 1,579.21 900.2K
12:24 1,579.04 1,579.19 1,578.95 1,579.19 1,543.9K
12:25 1,579.04 1,579.27 1,579.04 1,579.04 635.9K
12:26 1,579.04 1,579.31 1,579.04 1,579.31 321.0K
12:27 1,579.31 1,579.31 1,578.77 1,578.77 128.0K
12:28 1,579.07 1,579.15 1,577.66 1,577.66 2,375.4K
12:29 1,577.79 1,577.95 1,577.79 1,577.79 322.9K
12:30 1,578.03 1,578.03 1,575.76 1,575.76 9,809.3K
12:31 1,575.76 1,576.33 1,574.30 1,574.50 9,354.1K
12:32 1,574.05 1,574.55 1,573.81 1,573.90 3,117.5K
12:33 1,573.90 1,574.30 1,573.90 1,573.98 979.5K
12:34 1,569.80 1,569.80 1,568.60 1,569.63 29,950.8K
12:35 1,569.13 1,570.28 1,569.13 1,570.13 2,182.0K
12:36 1,570.61 1,570.92 1,570.42 1,570.42 3,238.6K
12:37 1,570.58 1,570.66 1,569.37 1,569.37 2,327.8K
12:38 1,568.24 1,568.57 1,565.19 1,565.19 4,427.5K
12:39 1,565.39 1,565.39 1,563.70 1,563.70 2,729.7K
12:40 1,563.83 1,566.59 1,563.67 1,566.59 1,257.3K
12:41 1,567.41 1,567.85 1,565.24 1,567.69 4,686.8K
12:42 1,567.13 1,567.46 1,567.13 1,567.46 1,823.8K
12:43 1,567.04 1,567.70 1,567.04 1,567.62 1,730.6K
12:44 1,567.69 1,567.72 1,567.17 1,567.72 3,362.4K
12:45 1,567.56 1,567.92 1,567.43 1,567.92 1,582.9K
12:46 1,567.74 1,567.85 1,567.59 1,567.85 2,703.0K
12:47 1,567.60 1,568.25 1,567.60 1,568.11 4,990.0K
12:48 1,568.11 1,568.35 1,567.87 1,567.94 1,605.2K
12:49 1,568.10 1,568.10 1,567.30 1,567.30 888.4K
12:50 1,567.30 1,567.31 1,567.07 1,567.07 169.8K
12:51 1,567.23 1,568.04 1,567.01 1,567.87 1,838.9K
12:52 1,567.52 1,567.81 1,567.21 1,567.81 18,152.9K
12:53 1,567.81 1,567.81 1,565.55 1,565.55 1,041.8K
12:54 1,565.94 1,568.12 1,565.94 1,568.12 5,718.6K
12:55 1,568.62 1,568.65 1,567.90 1,568.21 12,487.5K
12:56 1,568.13 1,569.36 1,568.13 1,568.46 2,592.2K
12:57 1,569.92 1,570.19 1,569.92 1,570.19 5,913.5K
12:58 1,570.03 1,570.28 1,570.03 1,570.11 3,229.5K
12:59 1,570.11 1,572.23 1,569.97 1,571.43 13,697.5K
13:00 1,571.68 1,571.68 1,571.34 1,571.34 739.8K
13:01 1,571.34 1,571.49 1,570.41 1,571.49 4,433.6K
13:02 1,571.61 1,571.61 1,571.19 1,571.33 19,295.3K
13:03 1,571.12 1,571.51 1,571.12 1,571.20 1,830.3K
13:04 1,571.14 1,571.20 1,571.11 1,571.20 4,361.8K
13:05 1,570.85 1,571.21 1,570.46 1,570.46 8,270.3K
13:06 1,570.31 1,570.62 1,568.00 1,568.00 13,719.7K
13:07 1,568.73 1,569.28 1,568.73 1,569.00 1,845.0K
13:08 1,569.39 1,571.75 1,569.39 1,571.75 6,769.8K
13:09 1,572.52 1,572.52 1,571.63 1,571.94 2,856.3K
13:10 1,572.04 1,573.23 1,572.04 1,572.63 7,765.6K
13:11 1,572.02 1,572.35 1,571.87 1,572.17 2,145.3K
13:12 1,572.31 1,573.21 1,572.31 1,573.21 3,127.4K
13:13 1,572.30 1,572.94 1,572.15 1,572.46 910.4K
13:14 1,572.93 1,572.93 1,572.60 1,572.60 704.5K
13:15 1,572.83 1,572.99 1,571.63 1,571.63 1,977.0K
13:16 1,571.63 1,572.19 1,571.54 1,572.19 1,485.6K
13:17 1,571.86 1,571.97 1,571.58 1,571.97 2,588.8K
13:18 1,572.37 1,572.37 1,572.23 1,572.37 150.4K
13:19 1,572.54 1,572.84 1,572.31 1,572.31 176.5K
13:20 1,572.04 1,572.12 1,572.04 1,572.12 1,164.8K
13:21 1,571.86 1,573.48 1,571.86 1,573.24 3,000.0K
13:22 1,573.39 1,573.54 1,572.95 1,573.54 1,083.3K
13:23 1,573.94 1,574.09 1,573.75 1,574.01 1,090.1K
13:24 1,574.24 1,574.24 1,573.39 1,573.39 2,298.3K
13:25 1,572.99 1,573.13 1,572.98 1,572.98 2,064.7K
13:26 1,573.04 1,573.22 1,572.89 1,573.12 585.5K
13:27 1,572.98 1,573.08 1,572.27 1,572.27 431.0K
13:28 1,572.19 1,572.35 1,572.19 1,572.19 550.0K
13:29 1,571.90 1,571.91 1,571.60 1,571.91 569.9K
13:30 1,572.60 1,573.52 1,572.60 1,573.52 2,784.7K
13:31 1,573.67 1,574.69 1,573.24 1,573.60 1,884.9K
13:32 1,573.83 1,574.08 1,573.60 1,573.60 2,878.8K
13:33 1,572.98 1,572.98 1,572.84 1,572.98 1,169.8K
13:34 1,572.98 1,572.98 1,572.66 1,572.89 365.7K
13:35 1,572.81 1,572.95 1,572.81 1,572.95 227.6K
13:36 1,572.95 1,573.68 1,572.81 1,573.68 1,321.2K
13:37 1,573.68 1,573.84 1,573.68 1,573.84 279.6K
13:38 1,574.33 1,575.39 1,574.33 1,575.09 1,839.1K
13:39 1,574.82 1,575.41 1,574.82 1,575.41 1,014.0K
13:40 1,576.73 1,577.58 1,576.48 1,577.58 4,142.1K
13:41 1,577.48 1,577.48 1,575.55 1,575.55 6,139.4K
13:42 1,575.86 1,576.21 1,574.84 1,574.84 3,261.3K
13:43 1,575.13 1,575.85 1,575.13 1,575.85 329.0K
13:44 1,575.70 1,575.85 1,575.52 1,575.52 981.1K
13:45 1,574.41 1,574.63 1,574.41 1,574.63 6,844.9K
13:46 1,574.92 1,574.95 1,574.83 1,574.95 202.1K
13:47 1,574.51 1,574.51 1,573.93 1,574.19 2,233.1K
13:48 1,573.75 1,573.75 1,572.72 1,572.72 5,345.9K
13:49 1,573.60 1,573.78 1,573.45 1,573.70 975.3K
13:50 1,573.16 1,573.16 1,572.87 1,573.11 2,338.3K
13:51 1,573.16 1,573.60 1,573.16 1,573.60 2,797.4K
13:52 1,573.60 1,573.93 1,573.60 1,573.93 841.1K
13:53 1,573.68 1,573.85 1,573.62 1,573.68 1,123.3K
13:54 1,573.68 1,573.68 1,573.52 1,573.52 4,504.9K
13:55 1,573.27 1,573.35 1,573.04 1,573.35 2,327.8K
13:56 1,573.10 1,573.10 1,572.28 1,572.28 1,147.5K
13:57 1,572.28 1,572.52 1,572.28 1,572.52 642.1K
13:58 1,572.37 1,572.69 1,572.37 1,572.53 564.1K
13:59 1,571.98 1,572.12 1,571.94 1,571.94 3,528.7K
14:00 1,571.94 1,572.52 1,571.78 1,572.52 720.0K
14:01 1,572.51 1,572.98 1,572.51 1,572.98 727.6K
14:02 1,572.73 1,573.11 1,572.73 1,573.03 1,208.9K
14:03 1,573.28 1,573.28 1,573.28 1,573.28 1,082.2K
14:04 1,573.28 1,573.93 1,573.28 1,573.93 694.0K
14:05 1,573.69 1,573.69 1,573.25 1,573.47 1,143.3K
14:06 1,573.14 1,573.16 1,572.69 1,572.69 450.3K
14:07 1,572.62 1,572.62 1,572.40 1,572.40 645.2K
14:08 1,571.81 1,571.89 1,571.58 1,571.89 642.3K
14:09 1,572.16 1,572.33 1,572.16 1,572.16 184.0K
14:10 1,572.16 1,572.16 1,571.73 1,572.02 454.7K
14:11 1,571.87 1,571.87 1,570.41 1,570.41 1,452.6K
14:12 1,570.70 1,570.70 1,568.38 1,568.38 7,602.9K
14:13 1,568.13 1,568.38 1,567.99 1,567.99 320.9K
14:14 1,569.03 1,569.05 1,568.80 1,569.05 3,672.1K
14:15 1,569.44 1,569.44 1,568.38 1,568.90 367.8K
14:16 1,569.55 1,569.79 1,569.50 1,569.50 666.1K
14:17 1,569.79 1,569.79 1,569.62 1,569.71 447.9K
14:18 1,570.00 1,570.00 1,569.92 1,569.98 195.9K
14:19 1,569.98 1,569.98 1,569.42 1,569.42 716.0K
14:20 1,569.26 1,569.32 1,569.17 1,569.32 487.2K
14:21 1,569.75 1,570.06 1,569.75 1,570.00 372.4K
14:22 1,570.00 1,570.77 1,570.00 1,570.77 473.8K
14:23 1,570.77 1,572.00 1,570.77 1,571.98 2,307.4K
14:24 1,571.66 1,572.29 1,571.66 1,572.29 396.2K
14:25 1,573.09 1,573.34 1,572.15 1,572.15 2,040.1K
14:26 1,572.06 1,572.53 1,572.03 1,572.36 1,203.3K
14:27 1,572.11 1,572.52 1,572.11 1,572.19 1,000.9K
14:28 1,572.44 1,572.85 1,572.29 1,572.29 1,271.0K
14:29 1,572.19 1,572.62 1,572.19 1,572.62 687.6K
14:30 1,572.53 1,572.78 1,572.53 1,572.62 2,531.5K
14:31 1,573.51 1,573.81 1,573.40 1,573.55 2,856.0K
14:32 1,574.45 1,574.84 1,574.36 1,574.84 632.0K
14:33 1,574.84 1,574.84 1,573.06 1,573.21 842.5K
14:34 1,573.21 1,573.29 1,573.21 1,573.21 1,697.3K
14:35 1,573.21 1,574.59 1,573.07 1,574.59 962.7K
14:36 1,574.51 1,574.51 1,574.21 1,574.36 579.1K
14:37 1,573.71 1,573.96 1,573.71 1,573.96 921.3K
14:38 1,573.96 1,573.96 1,573.55 1,573.55 368.2K
14:39 1,573.55 1,573.55 1,573.02 1,573.02 1,524.4K
14:40 1,573.17 1,573.74 1,573.17 1,573.66 108.0K
14:41 1,573.66 1,573.66 1,573.07 1,573.32 1,208.2K
14:42 1,573.32 1,573.32 1,572.99 1,572.99 662.5K
14:43 1,573.07 1,573.49 1,573.07 1,573.08 551.3K
14:44 1,573.08 1,573.58 1,573.08 1,573.33 37.0K
14:45 1,573.10 1,573.25 1,572.00 1,572.00 186.4K
14:46 1,572.33 1,572.64 1,572.33 1,572.64 333.9K
14:47 1,572.82 1,573.30 1,572.78 1,573.30 966.1K
14:48 1,573.30 1,573.45 1,573.26 1,573.45 605.1K
14:49 1,573.53 1,573.53 1,573.29 1,573.29 60.7K
14:50 1,573.14 1,573.45 1,573.14 1,573.45 38.6K
14:51 1,573.37 1,574.49 1,573.37 1,574.33 1,928.9K
14:52 1,574.23 1,574.54 1,574.23 1,574.54 1,142.4K
14:53 1,574.69 1,574.87 1,574.69 1,574.70 537.5K
14:54 1,575.41 1,576.22 1,575.41 1,576.22 728.6K
14:55 1,575.02 1,575.73 1,575.02 1,575.59 1,520.6K
14:56 1,575.81 1,578.07 1,575.81 1,578.07 981.7K
14:57 1,578.23 1,578.23 1,577.60 1,577.60 256.6K
14:58 1,577.60 1,577.92 1,577.60 1,577.92 2,106.1K
14:59 1,578.09 1,578.33 1,578.09 1,578.17 1,827.6K
15:00 1,578.17 1,578.27 1,578.02 1,578.02 506.2K
15:01 1,578.33 1,578.33 1,576.97 1,576.97 1,645.8K
15:02 1,576.79 1,576.79 1,576.16 1,576.16 2,663.4K
15:03 1,576.16 1,576.67 1,576.16 1,576.67 1,565.4K
15:04 1,576.36 1,576.36 1,574.93 1,574.93 5,082.1K
15:05 1,575.02 1,575.11 1,574.46 1,574.46 970.9K
15:06 1,574.61 1,574.86 1,573.84 1,574.86 925.5K
15:07 1,574.42 1,574.42 1,573.36 1,573.66 1,612.9K
15:08 1,573.66 1,574.62 1,573.66 1,574.62 1,623.9K
15:09 1,574.03 1,574.03 1,573.15 1,573.15 1,852.9K
15:10 1,573.69 1,573.69 1,572.81 1,572.82 4,619.0K
15:11 1,573.47 1,575.29 1,573.47 1,575.29 3,613.5K
15:12 1,574.80 1,575.99 1,574.80 1,575.99 2,380.6K
15:13 1,575.70 1,576.07 1,575.70 1,575.98 775.8K
15:14 1,576.78 1,577.68 1,576.78 1,577.37 3,938.0K
15:15 1,577.67 1,578.03 1,577.67 1,577.83 765.4K
15:16 1,577.60 1,577.96 1,577.60 1,577.89 2,324.2K
15:17 1,578.13 1,578.13 1,577.38 1,577.38 625.5K
15:18 1,577.57 1,577.57 1,577.03 1,577.03 1,477.1K
15:19 1,577.33 1,577.65 1,576.88 1,576.88 3,207.9K
15:20 1,577.03 1,577.03 1,575.87 1,575.87 2,561.3K
15:21 1,575.87 1,575.87 1,575.78 1,575.78 860.3K
15:22 1,575.86 1,576.39 1,575.72 1,576.39 1,748.6K
15:23 1,576.46 1,576.54 1,576.34 1,576.34 627.0K
15:24 1,576.25 1,576.25 1,575.13 1,575.13 183.2K
15:25 1,574.84 1,574.84 1,573.57 1,573.57 708.2K
15:26 1,573.78 1,573.78 1,572.04 1,572.04 3,824.4K
15:27 1,572.39 1,572.39 1,571.79 1,572.03 1,499.1K
15:28 1,572.03 1,572.34 1,572.03 1,572.34 2,818.2K
15:29 1,572.32 1,572.39 1,571.96 1,572.39 228.4K
15:30 1,572.39 1,572.92 1,572.39 1,572.65 2,495.5K
15:31 1,572.51 1,572.51 1,572.21 1,572.21 173.9K
15:32 1,572.13 1,572.22 1,572.13 1,572.22 219.8K
15:33 1,571.89 1,571.89 1,570.64 1,570.93 1,165.9K
15:34 1,571.18 1,571.34 1,569.44 1,569.44 13,138.7K
15:35 1,570.61 1,570.68 1,569.32 1,569.32 6,231.1K
15:36 1,569.78 1,569.92 1,569.63 1,569.92 654.7K
15:37 1,569.92 1,569.93 1,569.41 1,569.76 725.4K
15:38 1,569.47 1,569.47 1,568.52 1,568.96 1,740.2K
15:39 1,569.03 1,569.03 1,568.82 1,568.88 671.0K
15:40 1,569.05 1,569.05 1,568.73 1,568.96 1,624.8K
15:41 1,568.96 1,568.96 1,568.67 1,568.67 1,417.0K
15:42 1,568.83 1,569.19 1,568.83 1,569.19 891.4K
15:43 1,569.25 1,569.56 1,569.25 1,569.56 2,188.9K
15:44 1,569.94 1,569.94 1,569.71 1,569.78 1,537.7K
15:45 1,569.94 1,569.94 1,569.42 1,569.42 2,766.5K
15:46 1,569.72 1,569.72 1,569.57 1,569.57 904.3K
15:47 1,569.63 1,569.63 1,569.49 1,569.55 2,455.1K
15:48 1,569.55 1,569.57 1,569.41 1,569.49 607.4K
15:49 1,569.49 1,569.65 1,569.49 1,569.65 231.1K
15:50 1,569.55 1,569.57 1,569.46 1,569.46 1,182.2K
15:51 1,569.63 1,569.71 1,569.46 1,569.65 256.6K
15:52 1,569.80 1,569.80 1,569.55 1,569.80 3,602.7K
15:53 1,569.80 1,570.45 1,569.80 1,570.36 1,237.9K
15:54 1,570.45 1,570.45 1,570.28 1,570.28 1,997.8K
15:55 1,570.28 1,570.36 1,570.14 1,570.14 2,142.7K
15:56 1,569.99 1,570.28 1,569.99 1,570.22 3,536.5K
15:57 1,569.93 1,569.93 1,569.55 1,569.55 1,991.0K
15:58 1,569.93 1,569.93 1,569.32 1,569.32 2,871.3K
15:59 1,569.70 1,569.86 1,569.45 1,569.45 1,100.6K
16:00 1,569.76 1,569.76 1,569.16 1,569.60 2,769.4K
16:01 1,569.62 1,569.62 1,569.01 1,569.03 5,543.7K
16:02 1,569.10 1,569.83 1,568.95 1,569.37 15,868.7K
16:03 1,569.37 1,569.83 1,569.37 1,569.83 260.7K
16:04 1,569.83 1,569.83 1,568.95 1,568.95 1,572.6K
16:05 1,569.08 1,569.08 1,568.62 1,568.62 1,912.3K
16:06 1,568.84 1,568.93 1,568.41 1,568.93 6,878.5K
16:07 1,568.99 1,569.07 1,568.91 1,568.91 831.5K
16:08 1,568.62 1,568.70 1,568.62 1,568.70 3,298.7K
16:09 1,568.99 1,568.99 1,568.70 1,568.70 919.4K
16:10 1,568.97 1,568.97 1,568.37 1,568.37 1,106.6K
16:11 1,568.70 1,568.70 1,568.46 1,568.46 1,456.8K
16:12 1,568.46 1,568.46 1,568.23 1,568.23 3,289.4K
16:13 1,568.66 1,568.66 1,568.52 1,568.66 657.1K
16:14 1,568.75 1,569.28 1,568.75 1,569.28 602.6K
16:15 1,569.20 1,569.20 1,569.04 1,569.04 196.8K
16:16 1,569.12 1,569.57 1,568.64 1,569.57 3,006.9K
16:17 1,569.48 1,569.48 1,568.37 1,569.05 2,170.5K
16:18 1,569.19 1,569.19 1,568.53 1,568.53 351.8K
16:19 1,568.37 1,568.54 1,568.37 1,568.54 122.2K
16:20 1,568.54 1,568.87 1,568.25 1,568.87 4,921.4K
16:21 1,568.85 1,570.12 1,568.85 1,570.12 631.8K
16:22 1,569.98 1,569.98 1,569.59 1,569.59 661.9K
16:23 1,569.59 1,569.59 1,569.20 1,569.20 634.5K
16:24 1,569.51 1,569.51 1,569.29 1,569.29 334.0K
16:25 1,569.43 1,569.43 1,569.43 1,569.43 500.8K
16:26 1,569.43 1,569.43 1,569.35 1,569.43 545.9K
16:27 1,569.43 1,570.07 1,569.43 1,570.07 675.5K
16:28 1,570.22 1,570.46 1,570.22 1,570.32 338.2K
16:29 1,570.46 1,570.46 1,570.30 1,570.30 423.9K
16:30 1,570.46 1,570.46 1,570.21 1,570.21 140.9K
16:31 1,570.44 1,570.46 1,570.31 1,570.46 1,344.8K
16:32 1,569.81 1,569.81 1,568.43 1,568.43 185.5K
16:33 1,568.36 1,568.43 1,568.35 1,568.43 387.4K
16:34 1,568.68 1,568.74 1,568.45 1,568.74 958.7K
16:35 1,568.90 1,569.06 1,568.76 1,568.76 654.5K
16:36 1,568.76 1,569.14 1,568.76 1,569.14 323.2K
16:37 1,569.47 1,570.06 1,569.47 1,570.06 4,060.0K
16:38 1,569.98 1,569.98 1,569.68 1,569.98 6,237.8K
16:39 1,570.06 1,570.06 1,569.89 1,569.89 1,080.2K
16:40 1,569.98 1,569.98 1,569.83 1,569.98 488.3K
16:41 1,569.98 1,569.98 1,569.74 1,569.89 363.4K
16:42 1,569.89 1,569.97 1,569.89 1,569.97 427.1K
16:43 1,569.97 1,571.69 1,569.82 1,571.69 1,240.5K
16:44 1,571.91 1,572.01 1,571.91 1,572.01 344.5K
16:45 1,572.01 1,572.01 1,571.69 1,571.83 2,977.1K
16:46 1,571.91 1,572.09 1,571.91 1,572.01 3,629.9K
16:47 1,572.01 1,572.09 1,572.01 1,572.01 2,592.8K
16:48 1,572.09 1,572.09 1,572.00 1,572.07 1,135.8K
16:49 1,572.21 1,573.24 1,572.21 1,573.17 5,835.2K
16:50 1,573.26 1,573.27 1,572.53 1,573.27 2,754.3K
16:51 1,572.95 1,573.96 1,572.95 1,573.96 1,797.7K
16:52 1,573.72 1,573.72 1,573.33 1,573.72 1,532.2K
16:53 1,573.72 1,573.72 1,573.18 1,573.18 400.3K
16:54 1,573.10 1,573.10 1,572.93 1,572.93 161.9K
16:55 1,572.93 1,573.76 1,572.93 1,573.76 332.9K
16:56 1,573.59 1,573.92 1,573.59 1,573.92 58.0K
16:57 1,573.92 1,573.92 1,573.45 1,573.51 59.2K
16:58 1,573.80 1,574.04 1,573.51 1,574.04 1,594.6K
16:59 1,574.19 1,574.19 1,574.03 1,574.03 506.4K
17:00 1,573.88 1,574.58 1,573.88 1,574.58 2,249.6K
17:01 1,574.67 1,574.67 1,574.21 1,574.36 744.2K
17:02 1,574.69 1,574.69 1,574.51 1,574.51 337.2K
17:03 1,574.51 1,574.75 1,574.51 1,574.75 68.8K
17:04 1,574.75 1,574.75 1,574.74 1,574.74 332.6K
17:05 1,574.45 1,574.45 1,574.37 1,574.37 813.9K
17:06 1,574.37 1,574.37 1,573.90 1,573.90 1,582.9K
17:07 1,573.98 1,573.98 1,573.81 1,573.81 478.1K
17:08 1,573.67 1,573.76 1,573.52 1,573.73 106.8K
17:09 1,573.25 1,573.25 1,572.43 1,572.92 3,237.9K
17:10 1,572.61 1,572.69 1,572.04 1,572.04 390.9K
17:11 1,571.97 1,572.05 1,571.97 1,571.97 278.8K
17:12 1,572.04 1,572.05 1,571.90 1,572.05 170.0K
17:13 1,571.96 1,572.42 1,571.96 1,572.12 2,981.8K
17:14 1,572.12 1,572.21 1,572.07 1,572.21 132.4K
17:15 1,572.29 1,572.93 1,572.29 1,572.93 459.3K
17:16 1,572.93 1,572.93 1,572.93 1,572.93 11.6K
17:17 1,572.77 1,572.77 1,572.54 1,572.54 3,450.3K
17:18 1,572.38 1,572.39 1,572.07 1,572.39 1,281.9K
17:19 1,572.22 1,572.22 1,571.65 1,571.73 608.5K
17:20 1,571.59 1,571.59 1,571.59 1,571.59 673.5K
17:21 1,571.73 1,571.88 1,571.59 1,571.88 383.5K
17:22 1,571.88 1,572.05 1,571.88 1,572.05 809.1K
17:23 1,572.05 1,572.73 1,572.05 1,572.73 1,814.6K
17:24 1,572.81 1,572.81 1,572.52 1,572.73 520.8K
17:25 1,572.87 1,572.87 1,571.72 1,571.72 6,212.7K
17:26 1,571.72 1,571.72 1,571.49 1,571.49 1,663.2K
17:27 1,571.49 1,571.73 1,571.44 1,571.44 4,531.7K
17:28 1,571.50 1,571.65 1,571.36 1,571.65 3,113.7K
17:29 1,571.74 1,571.92 1,571.50 1,571.92 334.5K
17:30 1,571.92 1,572.00 1,571.92 1,572.00 14.8K
17:31 1,572.00 1,572.00 1,571.92 1,571.92 18.2K
17:32 1,572.07 1,572.07 1,571.49 1,571.49 3,312.7K
17:33 1,571.49 1,571.81 1,571.49 1,571.81 1,558.1K
17:34 1,571.81 1,571.81 1,571.34 1,571.34 3,340.4K
17:35 1,571.65 1,571.66 1,571.49 1,571.66 2,167.3K
17:36 1,571.80 1,572.45 1,571.51 1,572.45 1,178.1K
17:37 1,572.62 1,572.93 1,572.62 1,572.93 297.7K
17:38 1,572.93 1,572.93 1,572.84 1,572.84 18.5K
17:39 1,572.84 1,572.84 1,572.68 1,572.83 113.3K
17:40 1,572.91 1,573.07 1,572.91 1,573.07 118.0K
17:41 1,573.07 1,573.07 1,572.76 1,572.76 579.1K
17:42 1,572.52 1,572.52 1,572.52 1,572.52 154.7K
17:43 1,572.37 1,573.20 1,572.37 1,573.20 4,038.0K
17:44 1,573.20 1,573.20 1,572.97 1,572.97 544.5K
17:45 1,572.97 1,573.03 1,572.74 1,573.03 144.2K
17:46 1,572.88 1,574.08 1,572.88 1,574.08 23,995.3K
17:47 1,574.23 1,575.07 1,574.23 1,575.07 1,292.0K
17:48 1,575.07 1,576.12 1,575.07 1,575.88 5,463.8K
17:49 1,575.29 1,575.50 1,575.29 1,575.50 267.3K
17:50 1,575.35 1,575.35 1,575.02 1,575.35 99.2K
17:51 1,575.66 1,575.66 1,575.57 1,575.58 81.0K
17:52 1,575.58 1,575.72 1,575.57 1,575.72 705.8K
17:53 1,576.13 1,576.13 1,575.27 1,575.27 1,946.8K
17:54 1,575.34 1,575.34 1,575.10 1,575.10 341.0K
17:55 1,575.10 1,575.19 1,574.90 1,574.90 967.6K
17:56 1,574.61 1,575.21 1,574.61 1,575.21 705.6K
17:57 1,575.21 1,576.50 1,575.21 1,576.10 318.5K
17:58 1,576.10 1,576.10 1,574.51 1,574.80 361.8K
17:59 1,574.57 1,574.57 1,574.10 1,574.41 762.3K
18:00 1,574.26 1,574.26 1,574.10 1,574.10 22.8K
18:01 1,574.02 1,574.02 1,573.78 1,573.87 564.8K
18:02 1,574.03 1,574.25 1,574.03 1,574.25 190.8K
18:03 1,574.23 1,575.13 1,574.23 1,575.13 183.1K
18:04 1,575.13 1,575.13 1,574.53 1,574.53 524.2K
18:05 1,574.86 1,574.86 1,574.64 1,574.64 82.3K
18:06 1,574.41 1,575.48 1,574.41 1,575.45 84.0K
18:07 1,575.29 1,575.34 1,575.15 1,575.34 1,670.1K
18:08 1,574.59 1,574.75 1,574.59 1,574.75 1,749.1K
18:09 1,574.59 1,574.70 1,573.04 1,573.04 3,576.7K
18:10 1,572.82 1,572.82 1,572.16 1,572.17 7,611.5K
18:11 1,572.11 1,572.11 1,571.45 1,571.45 300.5K
18:12 1,571.21 1,571.22 1,570.98 1,570.98 1,475.6K
18:13 1,571.27 1,571.95 1,571.27 1,571.95 1,251.9K
18:14 1,571.78 1,571.78 1,571.11 1,571.20 1,246.2K
18:15 1,570.28 1,570.61 1,570.28 1,570.61 1,726.6K
18:16 1,571.10 1,571.73 1,571.10 1,571.42 2,019.8K
18:17 1,571.72 1,572.09 1,571.72 1,572.09 751.6K
18:18 1,572.30 1,572.30 1,572.21 1,572.28 1,295.5K
18:19 1,573.10 1,573.18 1,573.10 1,573.18 214.1K
18:20 1,573.10 1,573.18 1,573.09 1,573.18 487.0K
18:21 1,573.18 1,573.18 1,572.89 1,572.89 8.8K
18:22 1,572.72 1,573.34 1,572.72 1,573.13 487.2K
18:23 1,573.34 1,573.34 1,572.89 1,572.94 133.1K
18:24 1,572.86 1,572.94 1,572.86 1,572.94 45.3K
18:25 1,573.03 1,573.03 1,571.73 1,571.73 96.5K
18:26 1,571.73 1,571.73 1,571.13 1,571.13 83.2K
18:27 1,570.83 1,570.92 1,570.54 1,570.83 283.7K
18:28 1,570.75 1,570.75 1,570.46 1,570.54 35.5K
18:29 1,570.63 1,570.98 1,570.63 1,570.98 341.5K
18:30 1,570.98 1,572.93 1,570.98 1,572.68 706.7K
18:31 1,572.68 1,573.85 1,572.68 1,573.85 1,036.4K
18:32 1,573.75 1,573.98 1,573.75 1,573.98 548.5K
18:33 1,573.89 1,574.38 1,573.74 1,573.83 154.9K
18:34 1,573.89 1,573.98 1,573.89 1,573.98 293.6K
18:35 1,573.98 1,574.08 1,573.60 1,574.08 394.8K
18:36 1,573.97 1,573.97 1,572.09 1,572.31 469.3K
18:37 1,572.31 1,572.40 1,572.15 1,572.15 74.7K
18:38 1,572.56 1,573.30 1,572.01 1,573.22 653.2K
18:39 1,573.97 1,573.97 1,573.38 1,573.53 627.4K
18:40 1,571.79 1,571.79 1,571.79 1,571.79 882.4K
18:51 1,573.34 1,573.34 1,573.34 1,573.34 5,271.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available