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 1,585.70 1,585.92 1,585.70 1,585.92 4,081.6K
10:01 1,585.91 1,587.64 1,585.91 1,585.94 2,648.9K
10:02 1,585.19 1,587.01 1,584.95 1,587.01 1,669.1K
10:03 1,586.87 1,587.25 1,586.32 1,587.25 1,090.5K
10:04 1,587.69 1,588.16 1,586.66 1,588.16 3,908.2K
10:05 1,588.42 1,588.99 1,588.15 1,588.84 3,946.4K
10:06 1,588.70 1,589.03 1,588.31 1,588.31 3,204.7K
10:07 1,588.44 1,588.59 1,587.54 1,587.54 1,078.6K
10:08 1,587.31 1,588.36 1,587.16 1,587.16 2,388.2K
10:09 1,588.35 1,588.35 1,587.78 1,587.79 2,598.9K
10:10 1,587.35 1,587.48 1,587.19 1,587.48 1,420.4K
10:11 1,587.48 1,587.85 1,587.48 1,587.59 968.7K
10:12 1,588.23 1,588.23 1,587.52 1,587.52 465.9K
10:13 1,587.98 1,587.98 1,587.43 1,587.66 919.8K
10:14 1,587.57 1,587.70 1,587.39 1,587.70 2,703.3K
10:15 1,587.41 1,588.72 1,586.89 1,588.72 2,651.2K
10:16 1,588.43 1,588.48 1,587.71 1,587.71 1,128.8K
10:17 1,588.96 1,589.28 1,588.66 1,588.66 610.6K
10:18 1,588.58 1,589.76 1,588.58 1,589.60 329.3K
10:19 1,589.53 1,589.53 1,587.77 1,587.86 1,462.3K
10:20 1,587.91 1,589.42 1,587.73 1,589.42 1,077.8K
10:21 1,589.29 1,589.62 1,589.03 1,589.03 694.7K
10:22 1,589.47 1,590.09 1,589.47 1,589.63 696.7K
10:23 1,589.63 1,589.77 1,589.48 1,589.48 519.9K
10:24 1,589.19 1,589.95 1,589.19 1,589.95 209.7K
10:25 1,590.74 1,591.41 1,590.74 1,591.41 4,611.7K
10:26 1,591.72 1,591.72 1,591.06 1,591.38 904.6K
10:27 1,591.31 1,591.64 1,590.56 1,590.56 1,484.7K
10:28 1,589.73 1,589.97 1,589.49 1,589.97 1,135.7K
10:29 1,590.53 1,590.53 1,590.24 1,590.30 375.9K
10:30 1,590.53 1,591.02 1,590.53 1,591.02 62.6K
10:31 1,591.10 1,591.10 1,590.69 1,591.01 472.7K
10:32 1,591.49 1,591.58 1,590.88 1,590.88 172.0K
10:33 1,590.75 1,591.96 1,590.75 1,591.81 656.9K
10:34 1,591.59 1,591.68 1,591.44 1,591.54 1,358.9K
10:35 1,591.77 1,591.85 1,591.62 1,591.62 645.7K
10:36 1,591.13 1,591.13 1,590.71 1,590.71 2,652.6K
10:37 1,590.40 1,590.75 1,590.40 1,590.75 1,410.3K
10:38 1,590.75 1,590.75 1,589.51 1,590.23 7,121.9K
10:39 1,589.97 1,589.97 1,589.80 1,589.80 1,925.5K
10:40 1,589.51 1,589.97 1,589.51 1,589.64 142.9K
10:41 1,589.82 1,589.98 1,589.67 1,589.98 540.7K
10:42 1,589.82 1,589.98 1,589.82 1,589.82 240.1K
10:43 1,589.82 1,589.82 1,588.61 1,588.61 2,497.3K
10:44 1,588.78 1,589.58 1,588.40 1,589.58 1,644.4K
10:45 1,589.17 1,589.87 1,589.17 1,589.46 239.3K
10:46 1,589.55 1,589.55 1,589.01 1,589.32 172.2K
10:47 1,589.00 1,589.23 1,588.92 1,589.08 1,071.4K
10:48 1,589.08 1,589.08 1,588.52 1,588.52 1,141.5K
10:49 1,588.52 1,588.91 1,588.52 1,588.91 118.5K
10:50 1,588.83 1,589.00 1,587.72 1,587.72 1,826.5K
10:51 1,587.95 1,587.95 1,587.31 1,587.31 824.9K
10:52 1,587.32 1,587.39 1,587.06 1,587.06 586.1K
10:53 1,586.83 1,587.04 1,586.83 1,586.86 484.4K
10:54 1,586.78 1,587.27 1,586.78 1,586.87 323.7K
10:55 1,586.57 1,586.62 1,586.17 1,586.37 3,987.1K
10:56 1,586.37 1,586.45 1,586.32 1,586.45 2,596.4K
10:57 1,586.31 1,586.62 1,586.08 1,586.62 1,301.9K
10:58 1,586.62 1,586.62 1,586.62 1,586.62 512.2K
10:59 1,586.71 1,586.96 1,586.62 1,586.62 2,824.5K
11:00 1,586.64 1,586.95 1,586.64 1,586.64 1,982.5K
11:01 1,586.80 1,586.95 1,586.79 1,586.79 869.5K
11:02 1,586.64 1,586.98 1,586.64 1,586.90 1,255.7K
11:03 1,586.89 1,587.04 1,586.81 1,586.81 1,572.8K
11:04 1,586.96 1,586.96 1,586.81 1,586.96 483.0K
11:05 1,586.96 1,586.96 1,586.66 1,586.66 2,395.3K
11:06 1,586.89 1,586.89 1,586.50 1,586.50 3,540.2K
11:07 1,586.27 1,586.27 1,585.74 1,585.74 5,329.8K
11:08 1,585.68 1,585.74 1,585.29 1,585.29 1,594.1K
11:09 1,585.38 1,585.38 1,585.08 1,585.17 1,994.3K
11:10 1,585.17 1,585.17 1,584.41 1,584.41 3,808.9K
11:11 1,583.94 1,585.24 1,583.29 1,585.24 2,724.7K
11:12 1,585.24 1,585.52 1,585.00 1,585.52 7,061.1K
11:13 1,585.68 1,585.68 1,585.38 1,585.38 413.0K
11:14 1,585.23 1,585.71 1,585.23 1,585.61 1,801.2K
11:15 1,586.26 1,586.26 1,586.26 1,586.26 507.4K
11:16 1,586.59 1,586.59 1,586.10 1,586.10 607.7K
11:17 1,585.85 1,585.85 1,585.21 1,585.21 3,337.0K
11:18 1,585.13 1,585.13 1,584.56 1,584.56 1,443.2K
11:19 1,585.00 1,585.10 1,584.56 1,584.56 7,149.3K
11:20 1,584.80 1,585.11 1,584.67 1,585.11 284.4K
11:21 1,585.03 1,585.03 1,584.28 1,584.28 527.4K
11:22 1,584.28 1,584.28 1,584.19 1,584.19 193.5K
11:23 1,584.77 1,585.67 1,584.54 1,585.58 2,788.5K
11:24 1,585.58 1,586.39 1,585.58 1,586.39 1,353.6K
11:25 1,586.80 1,586.80 1,586.15 1,586.15 2,605.2K
11:26 1,585.80 1,587.02 1,585.80 1,586.41 2,940.2K
11:27 1,585.54 1,586.17 1,584.68 1,584.68 2,416.6K
11:28 1,584.88 1,585.54 1,584.88 1,585.14 757.2K
11:29 1,585.14 1,585.72 1,585.14 1,585.72 5,129.9K
11:30 1,585.88 1,585.97 1,585.56 1,585.97 4,365.1K
11:31 1,586.21 1,586.36 1,586.03 1,586.03 617.5K
11:32 1,586.06 1,586.36 1,585.42 1,585.42 168.8K
11:33 1,587.33 1,587.33 1,585.59 1,585.59 2,546.5K
11:34 1,586.03 1,586.03 1,585.78 1,585.78 1,312.6K
11:35 1,586.11 1,586.11 1,585.70 1,585.78 355.8K
11:36 1,585.69 1,586.51 1,585.69 1,586.51 218.8K
11:37 1,586.51 1,586.51 1,586.51 1,586.51 116.0K
11:38 1,586.51 1,586.67 1,586.10 1,586.34 1,197.5K
11:39 1,586.50 1,586.66 1,586.28 1,586.58 270.7K
11:40 1,586.78 1,587.11 1,586.57 1,586.57 350.8K
11:41 1,586.86 1,586.98 1,586.73 1,586.73 90.8K
11:42 1,586.73 1,586.73 1,585.76 1,586.58 6,199.5K
11:43 1,586.58 1,586.58 1,586.58 1,586.58 83.8K
11:44 1,586.14 1,586.87 1,586.14 1,586.43 1,443.1K
11:45 1,586.58 1,586.58 1,586.24 1,586.49 1,735.9K
11:46 1,586.20 1,586.20 1,586.03 1,586.18 1,012.4K
11:47 1,586.21 1,586.67 1,585.89 1,586.67 11,972.1K
11:48 1,586.96 1,587.05 1,586.72 1,586.72 1,508.3K
11:49 1,586.43 1,586.43 1,585.83 1,585.83 74.1K
11:50 1,585.83 1,585.84 1,584.64 1,584.64 2,120.9K
11:51 1,584.64 1,584.85 1,583.51 1,584.31 4,243.4K
11:52 1,584.91 1,584.99 1,584.46 1,584.99 810.7K
11:53 1,584.75 1,584.75 1,583.89 1,583.89 256.6K
11:54 1,584.10 1,584.32 1,583.85 1,583.85 1,033.1K
11:55 1,584.17 1,584.50 1,584.17 1,584.42 835.8K
11:56 1,584.50 1,584.62 1,584.50 1,584.62 8,551.6K
11:57 1,584.77 1,584.77 1,584.43 1,584.43 1,433.8K
11:58 1,584.60 1,584.85 1,584.60 1,584.61 3,393.6K
11:59 1,584.53 1,584.85 1,584.35 1,584.51 967.3K
12:00 1,584.97 1,585.12 1,584.97 1,585.12 3,692.4K
12:01 1,585.06 1,585.52 1,585.06 1,585.52 1,764.0K
12:02 1,585.08 1,585.23 1,584.65 1,584.65 2,355.8K
12:03 1,584.89 1,585.28 1,584.80 1,585.11 8,614.8K
12:04 1,585.11 1,585.11 1,584.95 1,584.95 3,272.8K
12:05 1,585.03 1,585.03 1,584.93 1,584.93 2,810.8K
12:06 1,584.93 1,585.48 1,584.93 1,585.48 1,006.6K
12:07 1,585.39 1,585.39 1,585.01 1,585.16 675.7K
12:08 1,585.07 1,585.46 1,585.07 1,585.38 776.8K
12:09 1,585.38 1,585.38 1,584.93 1,584.93 744.6K
12:10 1,585.47 1,585.47 1,583.93 1,583.93 1,078.1K
12:11 1,584.34 1,584.58 1,583.78 1,584.58 1,536.9K
12:12 1,584.58 1,584.75 1,584.58 1,584.75 1,860.1K
12:13 1,584.75 1,584.99 1,584.75 1,584.75 1,653.9K
12:14 1,584.99 1,584.99 1,584.66 1,584.66 713.0K
12:15 1,584.51 1,585.08 1,584.51 1,585.08 6,474.7K
12:16 1,585.08 1,585.39 1,585.08 1,585.08 1,317.8K
12:17 1,585.39 1,585.39 1,585.22 1,585.39 2,911.2K
12:18 1,586.57 1,588.65 1,586.57 1,588.65 14,664.4K
12:19 1,588.10 1,589.30 1,587.77 1,589.30 2,368.7K
12:20 1,589.92 1,590.07 1,589.63 1,589.63 2,230.1K
12:21 1,589.81 1,589.81 1,589.07 1,589.14 1,302.8K
12:22 1,588.70 1,589.45 1,588.70 1,589.45 6,297.2K
12:23 1,588.89 1,588.89 1,588.04 1,588.54 3,578.0K
12:24 1,588.28 1,588.28 1,587.33 1,587.33 2,184.8K
12:25 1,587.92 1,588.06 1,587.92 1,588.06 1,247.0K
12:26 1,588.06 1,588.30 1,587.92 1,588.30 580.4K
12:27 1,588.30 1,588.30 1,587.77 1,587.77 948.6K
12:28 1,588.06 1,588.29 1,587.80 1,588.29 1,067.8K
12:29 1,588.14 1,588.82 1,588.14 1,588.82 3,178.9K
12:30 1,588.82 1,588.82 1,587.97 1,588.35 1,899.6K
12:31 1,588.15 1,588.58 1,588.15 1,588.27 941.9K
12:32 1,588.27 1,588.35 1,587.69 1,587.69 4,924.2K
12:33 1,587.69 1,587.69 1,587.15 1,587.43 1,232.4K
12:34 1,587.29 1,587.38 1,586.91 1,586.91 1,169.5K
12:35 1,587.06 1,587.06 1,587.06 1,587.06 745.4K
12:36 1,587.11 1,587.11 1,586.57 1,586.57 1,260.1K
12:37 1,585.69 1,585.98 1,585.67 1,585.86 2,538.1K
12:38 1,585.86 1,586.07 1,585.63 1,586.07 713.1K
12:39 1,586.30 1,586.30 1,585.41 1,585.77 996.2K
12:40 1,585.77 1,586.42 1,585.77 1,586.42 2,437.2K
12:41 1,586.42 1,587.34 1,586.42 1,587.10 5,512.6K
12:42 1,587.50 1,587.50 1,587.03 1,587.03 2,031.4K
12:43 1,587.17 1,590.77 1,586.62 1,590.77 7,534.6K
12:44 1,591.18 1,591.75 1,591.18 1,591.75 8,920.7K
12:45 1,591.74 1,592.39 1,591.74 1,592.30 6,683.4K
12:46 1,590.44 1,591.44 1,590.44 1,591.13 5,658.9K
12:47 1,590.98 1,591.59 1,590.87 1,591.59 5,192.6K
12:48 1,592.43 1,593.36 1,592.43 1,593.36 10,048.3K
12:49 1,593.22 1,593.22 1,591.49 1,591.49 6,079.5K
12:50 1,591.33 1,591.39 1,591.31 1,591.31 1,387.4K
12:51 1,591.46 1,591.46 1,590.30 1,590.30 1,029.5K
12:52 1,590.32 1,590.32 1,589.99 1,590.15 2,393.4K
12:53 1,589.71 1,590.54 1,589.71 1,590.54 7,556.9K
12:54 1,590.69 1,590.86 1,590.10 1,590.86 912.2K
12:55 1,590.86 1,590.86 1,590.16 1,590.39 1,297.4K
12:56 1,591.99 1,591.99 1,591.52 1,591.52 1,444.2K
12:57 1,591.23 1,591.23 1,589.93 1,590.38 2,092.6K
12:58 1,590.44 1,590.89 1,590.44 1,590.89 1,399.1K
12:59 1,590.75 1,591.42 1,590.75 1,591.42 4,470.2K
13:00 1,592.23 1,592.41 1,591.84 1,591.84 3,428.0K
13:01 1,591.90 1,592.65 1,591.90 1,592.65 1,961.5K
13:02 1,592.21 1,592.21 1,591.54 1,591.62 4,393.6K
13:03 1,591.48 1,592.11 1,591.48 1,592.11 2,047.4K
13:04 1,592.13 1,592.13 1,591.72 1,591.95 4,068.1K
13:05 1,592.03 1,592.03 1,591.77 1,591.77 1,469.5K
13:06 1,592.10 1,593.09 1,592.10 1,592.93 857.2K
13:07 1,592.93 1,592.93 1,592.78 1,592.93 11,129.5K
13:08 1,593.09 1,593.30 1,593.09 1,593.30 6,647.5K
13:09 1,593.22 1,593.79 1,593.22 1,593.79 2,404.1K
13:10 1,593.09 1,593.46 1,593.09 1,593.15 1,224.9K
13:11 1,593.17 1,593.38 1,592.98 1,593.22 1,429.7K
13:12 1,593.30 1,593.30 1,592.15 1,592.15 2,946.5K
13:13 1,592.00 1,592.15 1,591.90 1,592.15 1,098.3K
13:14 1,592.06 1,592.15 1,591.90 1,591.90 1,438.1K
13:15 1,592.15 1,592.15 1,591.72 1,591.72 1,557.4K
13:16 1,592.15 1,593.43 1,592.15 1,593.07 19,829.4K
13:17 1,593.22 1,593.22 1,591.91 1,591.91 2,716.5K
13:18 1,592.05 1,592.10 1,591.24 1,591.24 1,080.9K
13:19 1,591.34 1,592.21 1,591.09 1,592.21 3,916.8K
13:20 1,591.24 1,592.54 1,591.24 1,592.54 1,917.2K
13:21 1,592.87 1,593.89 1,592.87 1,593.89 1,298.0K
13:22 1,593.79 1,594.00 1,593.44 1,593.44 919.5K
13:23 1,593.44 1,593.53 1,593.44 1,593.53 857.0K
13:24 1,593.27 1,593.27 1,592.54 1,592.75 1,715.6K
13:25 1,592.97 1,592.97 1,592.05 1,592.05 1,186.5K
13:26 1,592.05 1,592.61 1,592.05 1,592.32 605.8K
13:27 1,592.93 1,592.93 1,592.44 1,592.44 1,392.6K
13:28 1,592.59 1,592.59 1,591.81 1,591.81 3,547.1K
13:29 1,592.27 1,592.27 1,591.82 1,591.94 1,972.5K
13:30 1,591.94 1,591.94 1,591.35 1,591.65 1,475.1K
13:31 1,591.65 1,592.05 1,591.65 1,592.05 784.6K
13:32 1,591.76 1,592.05 1,591.43 1,592.02 965.4K
13:33 1,592.02 1,592.67 1,591.91 1,591.91 723.4K
13:34 1,592.05 1,592.43 1,591.91 1,592.43 976.5K
13:35 1,592.76 1,592.76 1,592.32 1,592.61 1,158.6K
13:36 1,593.01 1,594.06 1,593.01 1,594.06 939.9K
13:37 1,594.06 1,594.06 1,593.73 1,593.73 1,092.2K
13:38 1,593.82 1,593.87 1,593.73 1,593.87 1,556.4K
13:39 1,593.87 1,594.12 1,593.79 1,593.79 972.5K
13:40 1,593.70 1,593.70 1,593.05 1,593.05 1,424.4K
13:41 1,593.20 1,593.20 1,590.63 1,590.63 2,501.6K
13:42 1,590.83 1,591.00 1,590.78 1,591.00 1,697.9K
13:43 1,591.00 1,592.16 1,591.00 1,592.16 1,640.9K
13:44 1,592.01 1,592.32 1,592.01 1,592.32 1,271.4K
13:45 1,592.79 1,592.79 1,591.48 1,591.48 4,765.7K
13:46 1,591.75 1,592.58 1,590.83 1,590.83 7,161.3K
13:47 1,590.68 1,591.12 1,590.68 1,590.87 1,697.7K
13:48 1,589.12 1,590.78 1,588.49 1,588.49 33,120.6K
13:49 1,589.22 1,590.18 1,589.01 1,589.01 14,384.1K
13:50 1,590.18 1,590.18 1,589.16 1,589.16 12,533.3K
13:51 1,589.01 1,589.01 1,588.72 1,588.72 3,757.8K
13:52 1,589.10 1,589.88 1,589.10 1,589.88 1,997.3K
13:53 1,590.32 1,590.32 1,589.85 1,590.24 990.2K
13:54 1,590.24 1,590.24 1,588.99 1,588.99 8,121.8K
13:55 1,589.19 1,590.01 1,588.80 1,590.01 3,668.5K
13:56 1,590.06 1,590.20 1,589.82 1,590.14 1,306.5K
13:57 1,590.30 1,590.30 1,589.47 1,589.56 759.4K
13:58 1,586.92 1,587.80 1,586.92 1,587.20 23,811.5K
13:59 1,587.05 1,587.34 1,586.58 1,587.08 4,307.8K
14:00 1,587.33 1,587.58 1,587.17 1,587.55 1,101.2K
14:01 1,587.78 1,588.13 1,587.78 1,588.13 1,295.5K
14:02 1,588.46 1,588.49 1,587.92 1,587.92 5,427.4K
14:03 1,587.44 1,587.44 1,583.40 1,583.40 13,548.9K
14:04 1,585.29 1,586.46 1,585.21 1,585.99 26,767.7K
14:05 1,585.40 1,585.40 1,584.53 1,584.53 20,068.8K
14:06 1,583.63 1,585.10 1,583.24 1,583.24 13,856.3K
14:07 1,583.68 1,584.05 1,583.68 1,584.05 1,703.4K
14:08 1,584.36 1,584.36 1,583.17 1,583.34 1,134.8K
14:09 1,583.98 1,583.98 1,583.65 1,583.80 1,329.0K
14:10 1,583.94 1,584.09 1,582.68 1,582.83 7,706.3K
14:11 1,583.79 1,584.61 1,583.79 1,584.32 3,585.9K
14:12 1,584.45 1,584.45 1,583.62 1,583.62 2,754.1K
14:13 1,584.20 1,584.53 1,584.16 1,584.24 1,181.0K
14:14 1,585.36 1,586.09 1,584.87 1,586.09 3,359.2K
14:15 1,585.88 1,586.03 1,585.60 1,586.03 1,239.0K
14:16 1,586.03 1,586.25 1,585.84 1,585.84 1,058.7K
14:17 1,585.84 1,586.01 1,585.68 1,585.85 1,114.8K
14:18 1,586.01 1,586.04 1,586.00 1,586.04 935.6K
14:19 1,585.96 1,586.04 1,585.52 1,586.04 1,150.4K
14:20 1,586.37 1,586.50 1,586.06 1,586.32 2,503.7K
14:21 1,586.32 1,586.82 1,586.32 1,586.37 1,011.9K
14:22 1,586.37 1,586.92 1,586.06 1,586.59 2,088.1K
14:23 1,587.18 1,587.18 1,586.72 1,586.72 1,909.0K
14:24 1,586.86 1,586.86 1,586.33 1,586.70 2,465.3K
14:25 1,586.56 1,586.70 1,586.25 1,586.70 1,239.7K
14:26 1,586.41 1,586.41 1,585.65 1,585.83 2,803.4K
14:27 1,586.20 1,586.82 1,586.20 1,586.82 1,931.8K
14:28 1,587.13 1,587.99 1,586.93 1,587.15 1,785.9K
14:29 1,587.38 1,587.77 1,587.00 1,587.60 1,111.7K
14:30 1,588.30 1,588.53 1,588.16 1,588.53 2,019.5K
14:31 1,588.03 1,588.77 1,588.03 1,588.77 1,607.8K
14:32 1,588.53 1,588.53 1,588.28 1,588.42 1,374.8K
14:33 1,588.34 1,589.03 1,588.17 1,589.03 1,001.5K
14:34 1,589.09 1,589.09 1,588.07 1,588.81 5,431.6K
14:35 1,588.96 1,588.96 1,588.51 1,588.51 1,249.1K
14:36 1,588.51 1,588.99 1,588.22 1,588.60 1,516.3K
14:37 1,588.85 1,588.85 1,588.36 1,588.36 1,352.9K
14:38 1,588.50 1,589.69 1,588.50 1,589.22 1,330.7K
14:39 1,589.22 1,589.73 1,589.22 1,589.50 2,491.7K
14:40 1,589.80 1,589.80 1,588.51 1,588.51 2,548.3K
14:41 1,588.58 1,590.40 1,588.58 1,588.86 2,524.8K
14:42 1,589.00 1,589.10 1,588.71 1,588.74 1,027.5K
14:43 1,589.36 1,590.48 1,589.34 1,590.33 1,182.0K
14:44 1,590.33 1,590.33 1,589.98 1,590.19 3,030.7K
14:45 1,590.92 1,590.92 1,590.07 1,590.51 2,590.7K
14:46 1,591.10 1,591.10 1,590.05 1,590.05 3,514.9K
14:47 1,590.58 1,590.81 1,590.58 1,590.72 1,182.6K
14:48 1,590.96 1,591.12 1,590.96 1,591.12 1,284.3K
14:49 1,591.04 1,591.53 1,590.96 1,591.53 1,782.3K
14:50 1,592.03 1,592.03 1,591.83 1,591.83 2,219.0K
14:51 1,592.00 1,592.00 1,591.62 1,591.77 1,293.7K
14:52 1,591.82 1,591.82 1,590.94 1,591.38 8,240.5K
14:53 1,591.85 1,591.85 1,591.71 1,591.77 1,466.1K
14:54 1,591.56 1,591.56 1,591.18 1,591.18 1,919.3K
14:55 1,591.88 1,591.91 1,591.54 1,591.54 1,395.5K
14:56 1,592.06 1,592.06 1,591.71 1,591.71 1,143.6K
14:57 1,592.14 1,592.14 1,591.74 1,591.74 1,162.6K
14:58 1,591.89 1,591.92 1,591.62 1,591.62 1,335.0K
14:59 1,591.92 1,592.55 1,591.73 1,592.55 4,397.2K
15:00 1,593.27 1,594.17 1,593.27 1,594.17 1,728.0K
15:01 1,592.48 1,592.48 1,591.94 1,591.94 3,293.2K
15:02 1,592.09 1,592.43 1,590.47 1,590.47 3,364.6K
15:03 1,590.13 1,591.07 1,590.13 1,591.07 2,960.5K
15:04 1,591.54 1,592.45 1,591.54 1,591.94 1,124.4K
15:05 1,591.94 1,593.09 1,591.94 1,592.95 1,402.4K
15:06 1,593.18 1,593.18 1,592.66 1,592.66 1,869.5K
15:07 1,592.37 1,593.53 1,592.28 1,593.35 3,245.5K
15:08 1,593.74 1,593.74 1,591.40 1,591.40 8,308.9K
15:09 1,591.07 1,592.02 1,590.99 1,591.71 4,928.1K
15:10 1,591.89 1,592.20 1,591.76 1,591.76 2,555.6K
15:11 1,591.50 1,591.64 1,590.45 1,590.70 4,126.6K
15:12 1,591.08 1,591.72 1,591.08 1,591.18 2,059.9K
15:13 1,591.63 1,591.63 1,590.75 1,590.75 1,980.2K
15:14 1,591.50 1,591.50 1,591.15 1,591.15 2,035.7K
15:15 1,591.85 1,592.75 1,591.61 1,591.66 7,410.3K
15:16 1,592.83 1,592.83 1,592.15 1,592.15 1,946.8K
15:17 1,592.45 1,592.45 1,591.74 1,591.74 1,174.6K
15:18 1,592.76 1,592.76 1,592.24 1,592.49 1,596.2K
15:19 1,593.01 1,593.01 1,592.16 1,592.60 1,595.2K
15:20 1,592.22 1,592.77 1,592.22 1,592.57 1,116.1K
15:21 1,593.01 1,593.32 1,593.01 1,593.10 1,068.3K
15:22 1,593.72 1,594.33 1,593.72 1,594.04 3,060.4K
15:23 1,594.17 1,594.39 1,594.02 1,594.10 3,750.4K
15:24 1,594.39 1,594.39 1,593.95 1,594.04 1,139.1K
15:25 1,594.04 1,594.39 1,593.97 1,593.97 1,730.8K
15:26 1,594.56 1,594.56 1,593.89 1,593.89 1,086.1K
15:27 1,594.56 1,594.56 1,594.18 1,594.47 2,477.3K
15:28 1,594.22 1,594.22 1,593.76 1,593.76 2,974.3K
15:29 1,593.91 1,594.21 1,593.91 1,594.19 1,136.6K
15:30 1,594.04 1,594.04 1,592.75 1,593.09 1,318.3K
15:31 1,593.09 1,593.35 1,593.09 1,593.35 2,257.9K
15:32 1,593.14 1,593.35 1,593.14 1,593.35 1,148.0K
15:33 1,593.20 1,593.35 1,593.20 1,593.27 1,088.2K
15:34 1,593.03 1,593.03 1,592.87 1,592.87 1,015.7K
15:35 1,592.87 1,593.11 1,592.82 1,593.01 1,038.8K
15:36 1,594.00 1,594.00 1,593.57 1,593.57 3,436.4K
15:37 1,593.66 1,593.75 1,593.61 1,593.75 1,134.2K
15:38 1,593.52 1,593.91 1,593.52 1,593.54 942.5K
15:39 1,593.54 1,593.83 1,593.54 1,593.75 1,016.6K
15:40 1,593.75 1,593.75 1,593.37 1,593.37 1,127.2K
15:41 1,593.66 1,593.66 1,592.93 1,592.93 1,442.2K
15:42 1,593.08 1,593.14 1,592.70 1,592.70 1,102.0K
15:43 1,592.99 1,592.99 1,592.70 1,592.99 1,403.7K
15:44 1,592.87 1,593.06 1,592.77 1,592.77 1,218.1K
15:45 1,593.08 1,593.08 1,592.91 1,592.91 1,271.0K
15:46 1,593.06 1,593.19 1,592.90 1,592.90 1,421.2K
15:47 1,593.42 1,593.42 1,592.98 1,593.32 2,271.1K
15:48 1,593.42 1,593.42 1,592.91 1,592.91 1,295.0K
15:49 1,593.36 1,593.45 1,593.29 1,593.29 1,360.8K
15:50 1,593.58 1,593.58 1,593.29 1,593.29 1,877.2K
15:51 1,593.60 1,593.60 1,593.31 1,593.44 1,587.9K
15:52 1,593.70 1,593.70 1,593.45 1,593.66 3,802.5K
15:53 1,593.66 1,596.05 1,593.66 1,596.05 9,720.3K
15:54 1,596.38 1,596.38 1,595.97 1,595.97 2,321.9K
15:55 1,596.12 1,596.39 1,596.12 1,596.29 1,639.4K
15:56 1,596.29 1,596.68 1,596.29 1,596.68 1,515.5K
15:57 1,596.68 1,596.68 1,596.32 1,596.53 1,786.5K
15:58 1,596.53 1,596.92 1,596.53 1,596.78 1,240.0K
15:59 1,596.84 1,596.85 1,596.67 1,596.67 1,422.4K
16:00 1,597.14 1,597.14 1,596.84 1,596.84 1,621.7K
16:01 1,597.69 1,597.84 1,597.67 1,597.69 1,581.0K
16:02 1,597.98 1,597.98 1,597.82 1,597.82 2,503.9K
16:03 1,597.57 1,598.29 1,594.38 1,594.38 4,404.2K
16:04 1,594.60 1,595.01 1,594.28 1,594.28 1,287.9K
16:05 1,594.37 1,594.37 1,592.82 1,592.82 1,506.5K
16:06 1,593.07 1,594.61 1,593.07 1,594.28 1,227.8K
16:07 1,595.34 1,595.34 1,593.86 1,593.86 1,549.9K
16:08 1,594.46 1,594.46 1,593.86 1,594.32 1,281.9K
16:09 1,594.46 1,594.46 1,594.01 1,594.30 1,049.7K
16:10 1,594.01 1,595.60 1,594.01 1,595.45 2,815.4K
16:11 1,595.01 1,595.55 1,594.40 1,594.40 1,971.3K
16:12 1,594.16 1,594.46 1,593.81 1,594.46 1,338.3K
16:13 1,594.02 1,594.31 1,593.87 1,593.87 1,896.9K
16:14 1,594.12 1,594.12 1,593.29 1,593.43 1,357.3K
16:15 1,593.76 1,593.79 1,593.20 1,593.79 4,272.1K
16:16 1,593.79 1,594.02 1,593.64 1,593.73 1,040.5K
16:17 1,593.89 1,593.93 1,593.79 1,593.93 2,034.8K
16:18 1,593.87 1,593.87 1,593.43 1,593.58 1,721.7K
16:19 1,593.87 1,593.87 1,591.64 1,591.64 1,557.6K
16:20 1,592.24 1,592.51 1,592.16 1,592.51 1,764.0K
16:21 1,591.64 1,593.38 1,591.64 1,593.16 2,332.2K
16:22 1,593.01 1,594.46 1,593.01 1,593.16 1,225.8K
16:23 1,593.72 1,593.72 1,593.43 1,593.72 1,072.2K
16:24 1,594.31 1,594.31 1,593.96 1,593.96 3,012.7K
16:25 1,594.18 1,594.18 1,592.37 1,592.53 8,659.2K
16:26 1,592.38 1,592.86 1,592.29 1,592.53 1,111.1K
16:27 1,592.86 1,593.03 1,592.86 1,593.03 944.7K
16:28 1,592.88 1,592.88 1,591.49 1,592.38 1,166.4K
16:29 1,592.42 1,592.42 1,591.35 1,591.35 1,419.2K
16:30 1,591.64 1,591.64 1,590.30 1,590.30 1,412.4K
16:31 1,589.61 1,590.17 1,589.61 1,590.17 1,794.7K
16:32 1,590.55 1,590.55 1,590.24 1,590.39 1,409.0K
16:33 1,590.10 1,590.10 1,588.56 1,588.56 3,860.5K
16:34 1,589.30 1,590.10 1,589.30 1,589.80 3,806.7K
16:35 1,590.06 1,590.56 1,589.85 1,590.56 2,139.1K
16:36 1,590.79 1,590.79 1,590.07 1,590.07 1,604.8K
16:37 1,589.94 1,590.08 1,589.55 1,590.07 1,046.2K
16:38 1,590.07 1,590.07 1,589.04 1,589.67 2,273.7K
16:39 1,588.84 1,589.06 1,588.84 1,588.91 4,830.4K
16:40 1,588.60 1,588.60 1,587.56 1,587.56 2,668.2K
16:41 1,588.15 1,588.61 1,588.00 1,588.61 2,057.4K
16:42 1,588.32 1,588.82 1,588.32 1,588.82 1,852.9K
16:43 1,588.82 1,589.44 1,588.68 1,589.44 1,112.7K
16:44 1,589.13 1,589.77 1,589.13 1,589.77 1,416.7K
16:45 1,589.44 1,589.85 1,589.00 1,589.00 1,522.2K
16:46 1,589.59 1,590.00 1,589.29 1,589.73 1,652.2K
16:47 1,589.50 1,591.40 1,589.50 1,591.40 2,525.4K
16:48 1,590.85 1,591.00 1,590.12 1,590.12 1,773.4K
16:49 1,589.50 1,589.79 1,589.21 1,589.73 1,020.2K
16:50 1,589.05 1,589.05 1,586.73 1,586.73 1,740.2K
16:51 1,586.73 1,587.52 1,586.73 1,587.50 2,092.9K
16:52 1,587.35 1,587.35 1,585.98 1,586.68 8,925.6K
16:53 1,587.04 1,588.09 1,586.80 1,588.09 8,010.6K
16:54 1,588.69 1,588.69 1,587.91 1,588.31 2,976.0K
16:55 1,587.26 1,587.79 1,586.87 1,586.87 1,317.8K
16:56 1,586.99 1,586.99 1,585.35 1,585.35 3,778.5K
16:57 1,585.27 1,585.33 1,584.39 1,584.39 2,503.9K
16:58 1,582.56 1,582.56 1,581.03 1,581.42 14,028.0K
16:59 1,580.52 1,580.52 1,578.36 1,579.86 8,252.4K
17:00 1,580.75 1,580.75 1,579.86 1,580.00 7,700.4K
17:01 1,579.91 1,580.01 1,579.04 1,579.04 1,718.7K
17:02 1,580.23 1,580.55 1,580.23 1,580.55 1,521.7K
17:03 1,581.87 1,582.06 1,581.87 1,581.89 3,674.0K
17:04 1,582.13 1,582.60 1,581.70 1,581.70 5,084.1K
17:05 1,580.24 1,580.42 1,580.01 1,580.01 5,533.0K
17:06 1,580.50 1,581.61 1,580.50 1,581.61 3,722.3K
17:07 1,581.14 1,581.14 1,578.01 1,578.01 2,347.3K
17:08 1,579.10 1,579.10 1,578.58 1,578.72 1,910.1K
17:09 1,578.14 1,578.14 1,577.32 1,577.65 6,442.8K
17:10 1,577.91 1,577.91 1,576.83 1,576.83 4,116.6K
17:11 1,577.09 1,577.35 1,577.09 1,577.14 2,873.7K
17:12 1,578.55 1,578.55 1,577.99 1,578.05 2,633.8K
17:13 1,578.38 1,578.87 1,577.12 1,578.42 4,811.2K
17:14 1,578.15 1,578.15 1,577.98 1,578.09 3,656.0K
17:15 1,577.94 1,578.40 1,577.81 1,577.81 1,508.6K
17:16 1,577.67 1,578.70 1,577.67 1,578.70 2,100.9K
17:17 1,579.14 1,580.00 1,576.65 1,576.65 2,532.9K
17:18 1,576.96 1,578.59 1,576.96 1,578.59 1,848.8K
17:19 1,579.03 1,579.03 1,578.30 1,578.45 1,218.9K
17:20 1,578.79 1,578.79 1,577.14 1,577.14 3,843.4K
17:21 1,576.97 1,577.49 1,576.63 1,576.92 3,111.1K
17:22 1,576.59 1,579.23 1,576.59 1,579.23 1,746.1K
17:23 1,578.62 1,578.77 1,578.33 1,578.77 1,559.2K
17:24 1,578.81 1,579.59 1,578.81 1,579.59 1,209.7K
17:25 1,579.15 1,579.96 1,579.02 1,579.96 1,410.7K
17:26 1,579.81 1,579.81 1,579.04 1,579.77 1,053.1K
17:27 1,579.56 1,580.63 1,579.56 1,580.63 895.9K
17:28 1,580.32 1,580.85 1,580.32 1,580.85 1,172.5K
17:29 1,580.18 1,580.90 1,580.18 1,580.90 2,282.0K
17:30 1,580.84 1,581.36 1,580.84 1,580.94 1,548.8K
17:31 1,580.70 1,580.80 1,580.50 1,580.50 1,197.9K
17:32 1,580.11 1,580.27 1,579.31 1,580.14 1,409.3K
17:33 1,579.61 1,580.27 1,579.52 1,579.92 853.5K
17:34 1,579.69 1,580.66 1,579.69 1,580.17 2,638.8K
17:35 1,580.31 1,581.47 1,580.06 1,580.35 5,918.2K
17:36 1,580.03 1,581.01 1,580.03 1,581.01 3,579.0K
17:37 1,580.42 1,580.59 1,579.98 1,580.59 1,598.2K
17:38 1,580.44 1,580.59 1,580.11 1,580.49 2,475.9K
17:39 1,580.63 1,580.63 1,580.31 1,580.31 1,673.6K
17:40 1,579.58 1,579.87 1,579.58 1,579.75 973.8K
17:41 1,579.89 1,580.04 1,579.89 1,580.04 949.6K
17:42 1,580.48 1,580.48 1,580.19 1,580.33 837.1K
17:43 1,580.19 1,581.06 1,580.19 1,581.06 1,947.3K
17:44 1,580.33 1,581.67 1,580.33 1,581.67 1,816.6K
17:45 1,581.08 1,581.91 1,581.08 1,581.91 1,391.3K
17:46 1,582.14 1,583.20 1,582.13 1,583.20 2,534.8K
17:47 1,583.46 1,583.54 1,583.17 1,583.54 4,002.9K
17:48 1,583.11 1,584.47 1,582.71 1,584.47 2,039.2K
17:49 1,584.31 1,585.50 1,584.31 1,585.50 3,523.6K
17:50 1,584.86 1,585.33 1,584.70 1,585.22 2,646.1K
17:51 1,584.62 1,585.06 1,584.62 1,585.06 1,166.7K
17:52 1,584.29 1,584.89 1,584.21 1,584.89 969.3K
17:53 1,584.21 1,584.21 1,583.71 1,583.71 2,223.5K
17:54 1,583.71 1,584.77 1,583.71 1,584.77 1,541.0K
17:55 1,583.84 1,584.01 1,581.89 1,583.57 1,174.3K
17:56 1,583.13 1,583.57 1,582.98 1,582.98 951.5K
17:57 1,583.30 1,583.89 1,583.07 1,583.07 1,537.6K
17:58 1,582.89 1,583.22 1,581.71 1,582.00 3,257.8K
17:59 1,581.46 1,582.09 1,581.46 1,582.09 1,041.9K
18:00 1,581.29 1,581.97 1,581.14 1,581.19 1,682.7K
18:01 1,579.95 1,580.43 1,579.95 1,580.43 1,512.9K
18:02 1,580.72 1,581.73 1,580.64 1,581.73 1,048.4K
18:03 1,581.58 1,581.97 1,581.58 1,581.73 1,008.3K
18:04 1,581.73 1,582.10 1,581.66 1,582.10 883.1K
18:05 1,581.81 1,582.27 1,581.57 1,582.00 1,390.4K
18:06 1,581.71 1,582.64 1,581.71 1,582.64 1,076.9K
18:07 1,581.96 1,582.36 1,581.81 1,582.36 1,579.0K
18:08 1,582.22 1,582.85 1,581.84 1,582.36 1,748.1K
18:09 1,582.51 1,582.84 1,582.48 1,582.77 904.7K
18:10 1,582.77 1,583.63 1,582.77 1,583.21 1,966.3K
18:11 1,582.65 1,582.65 1,582.09 1,582.38 861.3K
18:12 1,582.12 1,584.27 1,582.12 1,583.37 2,933.5K
18:13 1,582.74 1,583.32 1,582.74 1,583.23 1,083.3K
18:14 1,582.71 1,583.00 1,582.31 1,582.92 1,329.9K
18:15 1,582.38 1,582.94 1,582.38 1,582.94 1,261.0K
18:16 1,582.96 1,583.27 1,582.96 1,583.25 986.6K
18:17 1,582.66 1,582.83 1,582.62 1,582.83 1,040.9K
18:18 1,582.17 1,582.72 1,582.02 1,582.72 877.2K
18:19 1,581.97 1,581.97 1,581.13 1,581.83 908.4K
18:20 1,581.52 1,581.91 1,581.44 1,581.62 560.8K
18:21 1,581.15 1,582.42 1,581.15 1,582.42 1,433.4K
18:22 1,582.35 1,583.47 1,582.35 1,583.47 1,426.8K
18:23 1,583.08 1,583.38 1,583.08 1,583.38 1,284.1K
18:24 1,583.09 1,583.09 1,582.06 1,582.06 353.4K
18:25 1,581.59 1,582.45 1,581.59 1,582.45 398.8K
18:26 1,582.45 1,585.18 1,582.45 1,585.18 1,228.0K
18:27 1,584.87 1,585.41 1,584.87 1,585.41 1,056.5K
18:28 1,584.48 1,585.27 1,583.62 1,585.27 575.4K
18:29 1,584.83 1,585.27 1,584.83 1,584.83 880.4K
18:30 1,584.78 1,584.78 1,584.43 1,584.43 378.9K
18:31 1,584.43 1,584.75 1,584.28 1,584.75 1,293.4K
18:32 1,584.61 1,584.67 1,584.42 1,584.67 2,148.6K
18:33 1,585.22 1,585.31 1,585.16 1,585.31 164.0K
18:34 1,585.06 1,585.06 1,584.34 1,584.34 3,767.0K
18:35 1,584.34 1,584.34 1,582.66 1,582.66 4,259.5K
18:36 1,583.54 1,583.54 1,582.70 1,582.70 811.5K
18:37 1,582.70 1,582.70 1,582.30 1,582.30 43.5K
18:38 1,582.45 1,582.55 1,582.45 1,582.46 519.0K
18:39 1,582.46 1,583.84 1,582.46 1,583.84 461.2K
18:40 1,583.84 1,583.84 1,583.84 1,583.84 0.0K
18:51 1,583.76 1,583.76 1,583.76 1,583.76 365.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available