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
09:55 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
09:56 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
09:57 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
09:58 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
09:59 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:00 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:01 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:02 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:03 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:04 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:05 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:06 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:07 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:08 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:09 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:10 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:11 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:12 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:13 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:14 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:15 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:16 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:17 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:18 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:19 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:20 1,583.76 1,583.76 1,583.76 1,583.76 0.0K
10:21 1,583.76 1,583.76 1,581.97 1,582.35 41,252.7K
10:22 1,581.79 1,582.75 1,580.80 1,580.80 1,118.8K
10:23 1,580.67 1,580.79 1,580.59 1,580.79 984.0K
10:24 1,580.66 1,580.66 1,579.18 1,580.29 3,546.9K
10:25 1,579.77 1,579.77 1,579.18 1,579.18 2,273.6K
10:26 1,578.45 1,578.75 1,578.21 1,578.21 13,589.6K
10:27 1,578.35 1,578.35 1,578.14 1,578.14 2,613.2K
10:28 1,578.29 1,578.74 1,578.09 1,578.33 2,913.5K
10:29 1,578.43 1,580.99 1,578.40 1,580.99 2,248.6K
10:30 1,580.84 1,582.06 1,580.84 1,582.06 1,773.3K
10:31 1,581.26 1,581.28 1,581.02 1,581.13 1,969.9K
10:32 1,581.26 1,581.66 1,581.26 1,581.36 469.0K
10:33 1,581.66 1,581.66 1,581.03 1,581.03 422.2K
10:34 1,579.85 1,579.85 1,579.38 1,579.61 2,295.7K
10:35 1,579.79 1,579.93 1,579.64 1,579.93 410.6K
10:36 1,580.99 1,583.16 1,580.91 1,583.16 1,131.0K
10:37 1,583.05 1,583.17 1,581.87 1,581.87 927.4K
10:38 1,582.05 1,582.05 1,581.90 1,581.92 277.0K
10:39 1,582.21 1,582.46 1,582.03 1,582.46 1,398.4K
10:40 1,582.47 1,582.54 1,582.39 1,582.54 486.2K
10:41 1,582.21 1,583.10 1,582.21 1,583.10 1,779.3K
10:42 1,582.95 1,582.95 1,581.33 1,581.33 1,352.4K
10:43 1,581.18 1,581.96 1,579.58 1,579.58 4,717.5K
10:44 1,580.01 1,580.01 1,578.36 1,578.90 5,083.9K
10:45 1,579.15 1,580.53 1,579.15 1,580.53 3,537.3K
10:46 1,579.94 1,580.50 1,579.77 1,579.77 3,185.0K
10:47 1,579.98 1,581.47 1,579.98 1,581.47 158.0K
10:48 1,581.47 1,582.82 1,581.47 1,582.82 323.7K
10:49 1,582.38 1,582.42 1,581.99 1,581.99 179.4K
10:50 1,581.99 1,582.24 1,581.80 1,581.80 234.3K
10:51 1,582.41 1,582.50 1,582.17 1,582.17 107.2K
10:52 1,581.41 1,581.41 1,580.82 1,580.82 738.3K
10:53 1,581.26 1,581.26 1,580.86 1,580.86 266.3K
10:54 1,580.86 1,580.86 1,580.21 1,580.86 193.6K
10:55 1,581.20 1,581.20 1,580.88 1,580.88 361.1K
10:56 1,581.03 1,583.00 1,581.03 1,583.00 623.7K
10:57 1,583.00 1,583.40 1,582.67 1,583.11 1,322.7K
10:58 1,583.35 1,583.58 1,582.98 1,582.98 777.9K
10:59 1,582.54 1,582.56 1,582.53 1,582.53 860.7K
11:00 1,582.62 1,582.62 1,581.32 1,581.32 1,627.5K
11:01 1,581.32 1,581.41 1,581.27 1,581.27 160.7K
11:02 1,581.41 1,581.41 1,581.12 1,581.12 1,310.4K
11:03 1,580.94 1,580.94 1,580.88 1,580.88 1,199.4K
11:04 1,581.02 1,581.02 1,580.80 1,580.80 1,148.5K
11:05 1,579.35 1,579.83 1,579.35 1,579.39 1,781.8K
11:06 1,579.83 1,579.83 1,579.42 1,579.68 405.9K
11:07 1,579.54 1,579.60 1,579.46 1,579.60 377.4K
11:08 1,579.46 1,579.60 1,579.23 1,579.23 314.6K
11:09 1,580.02 1,580.10 1,579.73 1,579.88 950.7K
11:10 1,579.37 1,579.37 1,578.83 1,578.83 867.9K
11:11 1,578.68 1,578.68 1,577.38 1,577.38 977.5K
11:12 1,576.48 1,576.63 1,576.34 1,576.34 1,082.2K
11:13 1,576.34 1,577.93 1,576.34 1,577.49 2,628.3K
11:14 1,577.25 1,577.25 1,576.87 1,576.95 642.7K
11:15 1,576.09 1,576.21 1,576.06 1,576.06 2,356.2K
11:16 1,575.98 1,575.98 1,574.34 1,574.34 1,756.3K
11:17 1,574.42 1,574.42 1,573.70 1,573.70 883.9K
11:18 1,574.19 1,574.67 1,574.19 1,574.67 956.1K
11:19 1,574.00 1,574.00 1,573.28 1,573.51 1,603.5K
11:20 1,573.45 1,573.45 1,573.28 1,573.28 465.9K
11:21 1,573.51 1,574.10 1,573.28 1,574.10 1,510.4K
11:22 1,574.18 1,574.83 1,574.18 1,574.76 593.7K
11:23 1,574.76 1,576.05 1,574.76 1,575.56 1,231.2K
11:24 1,575.48 1,575.64 1,575.34 1,575.48 404.9K
11:25 1,575.40 1,576.02 1,575.40 1,576.02 1,612.5K
11:26 1,575.69 1,575.84 1,575.69 1,575.84 271.0K
11:27 1,575.75 1,575.75 1,575.11 1,575.46 489.9K
11:28 1,575.61 1,575.61 1,574.57 1,574.57 543.0K
11:29 1,574.49 1,575.02 1,574.49 1,575.02 196.9K
11:30 1,575.04 1,575.04 1,574.71 1,574.71 2,311.2K
11:31 1,574.71 1,574.71 1,573.74 1,573.74 2,954.2K
11:32 1,573.29 1,573.29 1,569.18 1,569.18 15,473.3K
11:33 1,568.87 1,569.20 1,567.33 1,567.33 7,002.7K
11:34 1,567.17 1,567.56 1,567.17 1,567.56 2,185.7K
11:35 1,567.33 1,567.33 1,567.14 1,567.23 2,379.2K
11:36 1,567.23 1,567.87 1,567.13 1,567.87 1,467.6K
11:37 1,567.79 1,567.96 1,567.79 1,567.96 2,183.9K
11:38 1,567.96 1,568.37 1,567.96 1,568.29 4,637.1K
11:39 1,569.50 1,569.50 1,569.03 1,569.03 5,950.0K
11:40 1,569.42 1,569.42 1,569.11 1,569.34 3,850.7K
11:41 1,569.50 1,569.99 1,569.50 1,569.99 2,898.8K
11:42 1,570.16 1,572.20 1,570.16 1,572.20 3,194.1K
11:43 1,571.39 1,571.39 1,570.91 1,570.91 1,415.8K
11:44 1,570.45 1,571.00 1,570.45 1,571.00 507.0K
11:45 1,571.00 1,571.00 1,569.81 1,569.81 1,886.4K
11:46 1,569.79 1,570.02 1,569.79 1,569.87 554.3K
11:47 1,570.26 1,570.35 1,570.20 1,570.35 966.3K
11:48 1,570.19 1,570.19 1,570.10 1,570.11 558.5K
11:49 1,570.02 1,570.02 1,568.18 1,568.18 3,914.9K
11:50 1,568.39 1,569.45 1,568.39 1,569.45 2,857.6K
11:51 1,569.54 1,569.54 1,569.54 1,569.54 778.4K
11:52 1,568.32 1,568.39 1,567.64 1,567.64 1,804.6K
11:53 1,567.88 1,567.88 1,567.10 1,567.10 1,769.6K
11:54 1,567.04 1,567.27 1,566.75 1,566.98 2,128.7K
11:55 1,566.93 1,566.93 1,565.07 1,566.62 13,302.0K
11:56 1,566.94 1,566.94 1,566.29 1,566.88 1,234.0K
11:57 1,567.03 1,567.03 1,565.41 1,565.41 319.6K
11:58 1,565.06 1,565.06 1,564.83 1,564.97 2,190.5K
11:59 1,564.83 1,564.83 1,564.74 1,564.74 2,499.4K
12:00 1,564.14 1,564.14 1,563.27 1,563.46 2,063.0K
12:01 1,563.32 1,564.02 1,563.32 1,564.02 2,807.3K
12:02 1,563.37 1,563.37 1,562.90 1,563.28 2,890.8K
12:03 1,564.02 1,564.18 1,563.51 1,563.78 2,944.9K
12:04 1,563.60 1,564.11 1,563.60 1,563.69 888.4K
12:05 1,563.55 1,564.27 1,563.55 1,564.27 252.4K
12:06 1,564.60 1,566.02 1,564.60 1,564.87 1,838.7K
12:07 1,564.88 1,564.88 1,564.15 1,564.82 2,874.4K
12:08 1,564.72 1,565.29 1,564.72 1,565.29 595.1K
12:09 1,564.97 1,564.97 1,564.40 1,564.72 1,248.3K
12:10 1,565.36 1,565.54 1,564.26 1,564.26 671.9K
12:11 1,564.24 1,565.04 1,564.24 1,565.04 498.6K
12:12 1,565.69 1,565.78 1,565.62 1,565.78 2,518.0K
12:13 1,565.93 1,565.93 1,565.72 1,565.72 84.7K
12:14 1,565.97 1,565.97 1,564.97 1,565.55 1,033.3K
12:15 1,566.20 1,566.75 1,565.85 1,565.85 787.4K
12:16 1,565.45 1,566.31 1,565.01 1,566.31 901.0K
12:17 1,565.89 1,566.23 1,565.47 1,565.55 1,882.9K
12:18 1,565.63 1,565.63 1,565.10 1,565.11 399.7K
12:19 1,565.11 1,565.34 1,565.11 1,565.34 357.7K
12:20 1,565.04 1,565.04 1,564.54 1,564.54 911.1K
12:21 1,564.40 1,564.63 1,564.40 1,564.62 561.9K
12:22 1,564.45 1,564.87 1,564.45 1,564.63 496.2K
12:23 1,564.55 1,564.55 1,563.31 1,563.31 2,915.9K
12:24 1,563.17 1,563.97 1,563.17 1,563.97 4,499.6K
12:25 1,563.32 1,563.32 1,562.12 1,562.68 9,481.5K
12:26 1,562.47 1,563.15 1,562.47 1,563.15 946.5K
12:27 1,563.15 1,564.37 1,563.15 1,564.28 2,183.7K
12:28 1,564.40 1,564.73 1,563.70 1,564.68 1,973.5K
12:29 1,564.83 1,564.83 1,564.65 1,564.65 213.7K
12:30 1,564.21 1,564.21 1,563.55 1,563.70 1,353.6K
12:31 1,564.03 1,564.29 1,563.91 1,564.08 878.4K
12:32 1,564.37 1,565.87 1,563.91 1,565.87 620.9K
12:33 1,566.86 1,567.05 1,566.48 1,566.48 1,155.9K
12:34 1,566.38 1,566.80 1,566.38 1,566.43 507.9K
12:35 1,566.77 1,567.24 1,566.77 1,567.09 1,597.0K
12:36 1,567.63 1,568.18 1,567.63 1,568.18 978.5K
12:37 1,568.18 1,568.29 1,568.03 1,568.20 627.9K
12:38 1,568.43 1,568.95 1,568.43 1,568.95 773.9K
12:39 1,569.11 1,569.11 1,568.71 1,568.71 186.8K
12:40 1,568.80 1,568.80 1,568.33 1,568.66 105.0K
12:41 1,568.41 1,568.62 1,568.41 1,568.48 3,153.4K
12:42 1,568.23 1,569.13 1,568.23 1,569.13 183.1K
12:43 1,568.74 1,568.98 1,568.74 1,568.98 890.4K
12:44 1,568.83 1,569.14 1,568.83 1,568.97 748.4K
12:45 1,568.97 1,568.97 1,568.73 1,568.82 684.5K
12:46 1,568.73 1,569.04 1,568.73 1,569.04 886.2K
12:47 1,569.13 1,569.54 1,569.13 1,569.54 485.0K
12:48 1,569.62 1,569.62 1,568.99 1,568.99 91.2K
12:49 1,569.14 1,569.23 1,569.14 1,569.23 8.1K
12:50 1,569.55 1,569.55 1,568.01 1,568.01 185.6K
12:51 1,569.96 1,570.04 1,569.96 1,570.04 272.6K
12:52 1,569.56 1,569.56 1,568.44 1,568.44 283.0K
12:53 1,568.58 1,568.58 1,568.52 1,568.52 27.1K
12:54 1,568.34 1,568.37 1,568.04 1,568.37 704.1K
12:55 1,568.29 1,568.29 1,568.11 1,568.29 243.0K
12:56 1,568.91 1,569.05 1,568.44 1,569.05 2,173.7K
12:57 1,569.54 1,569.54 1,569.30 1,569.30 446.1K
12:58 1,569.00 1,569.54 1,569.00 1,569.54 2,955.3K
12:59 1,569.54 1,569.54 1,569.54 1,569.54 862.4K
13:00 1,569.39 1,569.70 1,569.24 1,569.70 504.9K
13:01 1,569.70 1,569.70 1,568.75 1,568.75 247.9K
13:02 1,568.52 1,568.97 1,568.52 1,568.68 230.6K
13:03 1,568.68 1,568.97 1,568.68 1,568.97 335.8K
13:04 1,569.12 1,569.12 1,568.71 1,568.71 124.8K
13:05 1,568.89 1,569.30 1,568.89 1,568.97 280.4K
13:06 1,569.30 1,569.38 1,569.04 1,569.04 330.6K
13:07 1,569.22 1,569.38 1,569.17 1,569.20 217.7K
13:08 1,569.12 1,569.12 1,568.70 1,568.70 132.3K
13:09 1,568.81 1,568.81 1,568.37 1,568.37 30.9K
13:10 1,568.66 1,568.66 1,568.42 1,568.42 38.2K
13:11 1,568.21 1,568.36 1,567.96 1,567.96 214.6K
13:12 1,567.57 1,568.28 1,567.52 1,568.28 436.0K
13:13 1,568.13 1,568.13 1,567.60 1,567.60 42.7K
13:14 1,567.60 1,568.22 1,567.60 1,568.22 22.2K
13:15 1,568.22 1,568.22 1,567.92 1,568.05 291.5K
13:16 1,567.37 1,567.66 1,567.37 1,567.66 306.3K
13:17 1,567.66 1,568.48 1,567.66 1,568.48 38.4K
13:18 1,568.48 1,568.48 1,568.39 1,568.39 403.6K
13:19 1,568.18 1,568.63 1,568.18 1,568.63 964.5K
13:20 1,568.37 1,568.46 1,568.29 1,568.29 191.6K
13:21 1,568.87 1,569.89 1,568.87 1,569.89 1,482.0K
13:22 1,570.19 1,570.19 1,570.11 1,570.19 2,115.1K
13:23 1,570.02 1,570.20 1,570.02 1,570.20 735.5K
13:24 1,569.86 1,570.11 1,569.86 1,569.98 100.9K
13:25 1,569.98 1,570.29 1,569.98 1,570.29 1,274.4K
13:26 1,570.37 1,570.37 1,570.06 1,570.07 249.6K
13:27 1,569.93 1,570.51 1,569.93 1,570.51 1,176.7K
13:28 1,570.50 1,570.90 1,570.28 1,570.90 377.8K
13:29 1,570.72 1,572.16 1,570.72 1,572.16 1,414.6K
13:30 1,572.16 1,572.16 1,571.36 1,571.36 756.4K
13:31 1,571.22 1,571.22 1,570.84 1,571.13 22.8K
13:32 1,570.80 1,570.80 1,570.56 1,570.70 322.7K
13:33 1,570.46 1,570.46 1,570.37 1,570.37 60.3K
13:34 1,570.37 1,570.39 1,570.31 1,570.31 108.0K
13:35 1,570.78 1,570.78 1,570.53 1,570.78 858.8K
13:36 1,570.78 1,570.78 1,570.63 1,570.72 279.7K
13:37 1,570.28 1,570.28 1,568.77 1,569.06 2,016.5K
13:38 1,568.91 1,569.37 1,568.72 1,568.72 1,456.0K
13:39 1,568.63 1,568.65 1,568.16 1,568.16 176.4K
13:40 1,568.16 1,568.73 1,568.16 1,568.73 206.9K
13:41 1,569.02 1,569.02 1,568.09 1,568.09 49.7K
13:42 1,568.46 1,568.46 1,568.13 1,568.22 46.2K
13:43 1,568.63 1,568.71 1,568.39 1,568.44 68.6K
13:44 1,568.88 1,568.88 1,568.50 1,568.50 89.9K
13:45 1,568.94 1,568.94 1,568.94 1,568.94 42.2K
13:46 1,568.68 1,569.40 1,568.68 1,569.40 64.3K
13:47 1,569.48 1,569.77 1,569.48 1,569.61 317.4K
13:48 1,569.69 1,569.85 1,569.54 1,569.71 552.6K
13:49 1,570.50 1,570.74 1,570.50 1,570.67 147.2K
13:50 1,570.96 1,570.96 1,570.67 1,570.67 13.3K
13:51 1,570.82 1,570.91 1,570.76 1,570.91 209.3K
13:52 1,570.91 1,571.05 1,570.91 1,571.05 83.9K
13:53 1,570.88 1,571.11 1,570.82 1,571.11 120.2K
13:54 1,570.80 1,570.96 1,570.71 1,570.71 338.3K
13:55 1,570.71 1,570.71 1,570.47 1,570.47 643.6K
13:56 1,570.88 1,570.88 1,570.73 1,570.73 380.8K
13:57 1,570.73 1,570.73 1,570.34 1,570.49 407.1K
13:58 1,570.37 1,570.81 1,570.37 1,570.81 633.9K
13:59 1,570.81 1,570.89 1,570.73 1,570.73 61.4K
14:00 1,570.97 1,571.05 1,570.91 1,570.91 35.5K
14:01 1,570.91 1,571.00 1,570.59 1,570.59 47.8K
14:02 1,570.88 1,571.06 1,570.67 1,570.67 90.3K
14:03 1,570.35 1,570.85 1,570.18 1,570.18 52.4K
14:04 1,570.18 1,570.91 1,570.18 1,570.91 32.9K
14:05 1,570.91 1,570.91 1,570.38 1,570.54 210.8K
14:06 1,570.38 1,570.38 1,568.61 1,568.61 1,867.3K
14:07 1,568.90 1,568.90 1,568.44 1,568.44 389.8K
14:08 1,568.44 1,568.44 1,568.00 1,568.00 2,105.2K
14:09 1,568.00 1,568.00 1,568.00 1,568.00 298.2K
14:10 1,567.19 1,567.19 1,566.56 1,566.56 1,776.6K
14:11 1,566.48 1,566.81 1,566.33 1,566.63 857.3K
14:12 1,566.63 1,566.63 1,566.46 1,566.55 141.3K
14:13 1,566.69 1,566.69 1,566.38 1,566.60 488.6K
14:14 1,566.11 1,566.11 1,565.49 1,565.70 5,013.8K
14:15 1,565.18 1,565.44 1,565.03 1,565.03 1,578.9K
14:16 1,563.94 1,564.64 1,563.94 1,564.32 3,006.3K
14:17 1,565.12 1,565.12 1,564.82 1,564.82 1,081.2K
14:18 1,565.12 1,565.77 1,565.12 1,565.77 126.1K
14:19 1,566.16 1,567.16 1,566.16 1,566.99 742.6K
14:20 1,566.99 1,567.16 1,566.99 1,567.16 37.2K
14:21 1,567.01 1,567.01 1,566.83 1,566.83 192.9K
14:22 1,566.81 1,567.29 1,566.81 1,567.29 351.4K
14:23 1,567.44 1,567.44 1,567.06 1,567.06 164.8K
14:24 1,567.13 1,567.45 1,567.01 1,567.01 253.8K
14:25 1,567.16 1,567.16 1,567.16 1,567.16 66.3K
14:26 1,567.01 1,567.45 1,566.77 1,566.77 329.3K
14:27 1,567.30 1,567.45 1,567.03 1,567.03 296.0K
14:28 1,567.20 1,567.43 1,567.20 1,567.34 122.7K
14:29 1,567.10 1,567.10 1,565.58 1,565.58 236.3K
14:30 1,566.05 1,566.54 1,566.05 1,566.54 19.9K
14:31 1,566.54 1,566.54 1,566.10 1,566.10 153.2K
14:32 1,566.39 1,566.39 1,566.23 1,566.23 194.8K
14:33 1,566.23 1,566.39 1,565.36 1,565.36 998.0K
14:34 1,565.22 1,565.36 1,565.07 1,565.36 430.1K
14:35 1,565.72 1,565.72 1,565.64 1,565.72 223.0K
14:36 1,565.81 1,565.81 1,565.73 1,565.81 83.0K
14:37 1,565.66 1,565.81 1,565.66 1,565.81 182.4K
14:38 1,564.64 1,564.95 1,564.64 1,564.93 12,751.1K
14:39 1,564.44 1,564.44 1,564.18 1,564.18 225.4K
14:40 1,564.18 1,564.70 1,564.18 1,564.70 192.3K
14:41 1,564.70 1,564.93 1,564.64 1,564.93 518.9K
14:42 1,564.93 1,564.93 1,564.93 1,564.93 54.3K
14:43 1,564.77 1,564.93 1,564.77 1,564.93 874.4K
14:44 1,565.08 1,565.08 1,564.99 1,565.08 192.6K
14:45 1,565.08 1,565.72 1,565.08 1,565.72 71.0K
14:46 1,565.41 1,565.58 1,565.41 1,565.58 51.3K
14:47 1,565.58 1,565.87 1,565.58 1,565.87 433.1K
14:48 1,565.79 1,565.94 1,565.79 1,565.79 331.6K
14:49 1,564.03 1,564.08 1,563.64 1,563.64 13,260.9K
14:50 1,563.79 1,564.20 1,563.79 1,563.94 939.4K
14:51 1,563.79 1,563.79 1,563.35 1,563.50 1,664.3K
14:52 1,563.79 1,563.79 1,563.79 1,563.79 39.0K
14:53 1,563.79 1,563.79 1,563.27 1,563.35 1,914.9K
14:54 1,563.43 1,563.86 1,563.42 1,563.42 2,059.1K
14:55 1,563.96 1,564.08 1,563.91 1,564.08 1,559.9K
14:56 1,563.88 1,564.17 1,563.88 1,564.01 549.2K
14:57 1,564.01 1,564.01 1,562.97 1,562.97 1,068.0K
14:58 1,563.18 1,563.56 1,563.18 1,563.39 2,273.6K
14:59 1,563.39 1,563.72 1,563.39 1,563.72 90.4K
15:00 1,563.72 1,563.72 1,562.95 1,563.25 258.0K
15:01 1,563.10 1,563.25 1,563.10 1,563.25 108.2K
15:02 1,563.25 1,563.25 1,563.10 1,563.10 98.4K
15:03 1,563.25 1,563.64 1,563.25 1,563.64 100.6K
15:04 1,563.39 1,563.48 1,563.39 1,563.48 200.5K
15:05 1,563.48 1,563.87 1,563.48 1,563.87 389.8K
15:06 1,563.87 1,564.02 1,563.87 1,563.93 84.2K
15:07 1,563.93 1,564.57 1,563.93 1,564.43 143.6K
15:08 1,564.57 1,564.64 1,564.49 1,564.64 2,340.0K
15:09 1,564.72 1,564.72 1,564.72 1,564.72 120.1K
15:10 1,564.72 1,564.72 1,564.72 1,564.72 335.1K
15:11 1,564.72 1,564.90 1,564.60 1,564.60 221.6K
15:12 1,564.15 1,564.52 1,564.15 1,564.52 2,249.8K
15:13 1,564.49 1,564.57 1,564.34 1,564.34 731.8K
15:14 1,564.72 1,564.72 1,564.64 1,564.64 223.5K
15:15 1,564.78 1,564.78 1,564.64 1,564.72 133.3K
15:16 1,564.72 1,565.13 1,564.59 1,565.13 684.6K
15:17 1,565.85 1,565.85 1,565.31 1,565.36 747.5K
15:18 1,565.21 1,566.69 1,565.21 1,566.69 815.0K
15:19 1,566.69 1,566.71 1,566.69 1,566.71 376.2K
15:20 1,566.71 1,566.86 1,566.52 1,566.86 277.4K
15:21 1,566.86 1,566.86 1,566.78 1,566.78 100.5K
15:22 1,566.78 1,566.78 1,566.10 1,566.10 356.0K
15:23 1,565.95 1,566.09 1,565.95 1,566.00 29.6K
15:24 1,566.00 1,566.00 1,565.71 1,566.00 27.5K
15:25 1,566.09 1,566.09 1,566.09 1,566.09 62.5K
15:26 1,566.09 1,566.26 1,566.09 1,566.26 83.3K
15:27 1,566.26 1,566.26 1,565.80 1,565.80 131.7K
15:28 1,566.26 1,566.69 1,566.26 1,566.69 224.1K
15:29 1,566.69 1,566.69 1,566.61 1,566.61 49.3K
15:30 1,566.61 1,566.75 1,566.61 1,566.75 619.4K
15:31 1,566.75 1,568.07 1,566.40 1,568.07 3,928.6K
15:32 1,568.31 1,568.31 1,565.80 1,565.80 1,576.2K
15:33 1,565.95 1,566.55 1,565.95 1,566.55 735.9K
15:34 1,566.55 1,566.71 1,566.55 1,566.71 49.8K
15:35 1,566.86 1,567.33 1,566.86 1,567.33 205.4K
15:36 1,567.98 1,568.13 1,567.72 1,567.75 199.7K
15:37 1,567.75 1,568.05 1,567.04 1,567.04 368.1K
15:38 1,567.33 1,567.75 1,567.33 1,567.75 69.1K
15:39 1,567.90 1,567.90 1,567.75 1,567.75 226.1K
15:40 1,567.52 1,567.61 1,567.52 1,567.61 131.9K
15:41 1,567.31 1,567.31 1,566.77 1,566.77 779.6K
15:42 1,567.00 1,567.37 1,567.00 1,567.37 872.6K
15:43 1,567.46 1,567.46 1,567.46 1,567.46 65.5K
15:44 1,567.38 1,567.38 1,567.05 1,567.13 222.2K
15:45 1,567.13 1,567.13 1,566.30 1,566.30 663.0K
15:46 1,566.59 1,566.59 1,565.99 1,566.13 859.2K
15:47 1,566.47 1,566.69 1,566.47 1,566.69 104.1K
15:48 1,566.61 1,566.61 1,566.46 1,566.61 243.5K
15:49 1,566.77 1,566.85 1,566.61 1,566.85 102.7K
15:50 1,566.77 1,566.86 1,566.77 1,566.84 31.3K
15:51 1,566.87 1,566.87 1,566.40 1,566.86 607.1K
15:52 1,566.99 1,567.23 1,566.94 1,566.99 177.3K
15:53 1,566.99 1,566.99 1,566.99 1,566.99 29.4K
15:54 1,567.15 1,567.46 1,567.15 1,567.46 231.4K
15:55 1,567.61 1,567.69 1,567.61 1,567.69 185.1K
15:56 1,567.69 1,567.69 1,567.39 1,567.39 144.4K
15:57 1,567.39 1,567.69 1,567.39 1,567.63 106.7K
15:58 1,567.63 1,567.63 1,567.32 1,567.32 128.0K
15:59 1,567.30 1,567.61 1,567.30 1,567.61 272.5K
16:00 1,567.61 1,567.61 1,567.40 1,567.40 76.8K
16:01 1,567.55 1,567.55 1,566.72 1,566.72 71.4K
16:02 1,566.25 1,566.77 1,566.25 1,566.77 223.8K
16:03 1,566.78 1,567.34 1,566.78 1,567.34 273.9K
16:04 1,567.34 1,567.34 1,567.09 1,567.24 34.4K
16:05 1,566.95 1,567.06 1,566.62 1,567.06 86.0K
16:06 1,567.06 1,567.09 1,566.51 1,566.51 51.6K
16:07 1,566.51 1,567.01 1,566.51 1,567.01 1.9K
16:08 1,565.43 1,565.43 1,564.03 1,564.65 3,114.1K
16:09 1,564.42 1,564.75 1,564.42 1,564.60 122.2K
16:10 1,564.60 1,564.60 1,563.37 1,563.37 1,119.9K
16:11 1,563.74 1,564.23 1,563.74 1,564.10 563.3K
16:12 1,563.77 1,564.00 1,563.48 1,564.00 249.5K
16:13 1,563.74 1,564.33 1,563.74 1,564.33 207.2K
16:14 1,564.16 1,564.33 1,564.16 1,564.19 89.3K
16:15 1,564.27 1,564.27 1,562.76 1,562.76 1,088.6K
16:16 1,562.89 1,562.90 1,562.61 1,562.76 666.4K
16:17 1,563.13 1,563.43 1,563.13 1,563.43 657.4K
16:18 1,563.24 1,563.24 1,563.18 1,563.18 200.2K
16:19 1,563.26 1,563.26 1,562.77 1,562.77 438.2K
16:20 1,563.56 1,563.59 1,563.36 1,563.36 8,561.1K
16:21 1,563.21 1,563.21 1,562.54 1,562.54 566.0K
16:22 1,562.85 1,562.85 1,562.31 1,562.31 358.6K
16:23 1,562.23 1,562.77 1,562.23 1,562.77 146.9K
16:24 1,563.26 1,563.70 1,563.26 1,563.70 262.5K
16:25 1,563.77 1,563.86 1,563.71 1,563.71 356.7K
16:26 1,563.61 1,563.61 1,562.93 1,562.93 434.5K
16:27 1,563.39 1,563.39 1,562.19 1,563.12 4,368.4K
16:28 1,563.51 1,563.51 1,563.06 1,563.06 356.5K
16:29 1,563.06 1,563.38 1,562.97 1,563.06 234.9K
16:30 1,562.81 1,563.10 1,562.81 1,563.10 505.5K
16:31 1,562.96 1,563.10 1,562.78 1,563.10 601.8K
16:32 1,563.10 1,563.10 1,562.81 1,562.81 1,023.6K
16:33 1,563.12 1,563.20 1,562.73 1,562.73 55.7K
16:34 1,563.03 1,563.20 1,563.03 1,563.20 218.8K
16:35 1,563.20 1,563.35 1,563.20 1,563.20 498.8K
16:36 1,563.35 1,563.35 1,563.35 1,563.35 682.0K
16:37 1,563.10 1,563.10 1,562.54 1,562.54 1,709.8K
16:38 1,562.40 1,562.54 1,562.40 1,562.54 148.8K
16:39 1,562.09 1,562.09 1,561.78 1,561.78 840.7K
16:40 1,561.69 1,561.69 1,560.31 1,560.31 5,416.4K
16:41 1,560.17 1,560.43 1,560.16 1,560.43 2,680.9K
16:42 1,560.66 1,560.66 1,560.07 1,560.07 654.0K
16:43 1,560.52 1,560.52 1,560.18 1,560.18 625.0K
16:44 1,559.89 1,560.15 1,559.74 1,560.15 1,153.7K
16:45 1,560.21 1,560.21 1,559.69 1,559.90 1,090.8K
16:46 1,560.21 1,560.21 1,559.92 1,560.02 756.0K
16:47 1,560.25 1,560.58 1,560.02 1,560.02 1,074.0K
16:48 1,559.92 1,560.95 1,559.92 1,560.38 2,764.2K
16:49 1,560.41 1,560.41 1,559.92 1,559.94 392.2K
16:50 1,560.38 1,560.38 1,560.01 1,560.23 534.5K
16:51 1,559.41 1,560.29 1,559.41 1,560.29 295.8K
16:52 1,560.68 1,560.68 1,559.63 1,560.06 940.8K
16:53 1,560.06 1,560.06 1,559.90 1,559.90 139.6K
16:54 1,559.90 1,560.45 1,559.90 1,560.45 310.1K
16:55 1,560.06 1,560.06 1,559.29 1,559.52 389.6K
16:56 1,559.20 1,559.20 1,558.41 1,558.67 3,671.5K
16:57 1,558.67 1,558.97 1,558.67 1,558.84 644.9K
16:58 1,559.45 1,559.45 1,559.16 1,559.36 1,082.4K
16:59 1,558.95 1,558.95 1,558.83 1,558.83 1,054.9K
17:00 1,558.68 1,558.68 1,557.70 1,557.70 3,043.7K
17:01 1,558.16 1,558.16 1,557.70 1,557.87 4,713.2K
17:02 1,557.87 1,557.87 1,557.70 1,557.79 4,834.3K
17:03 1,557.61 1,557.61 1,556.23 1,556.46 4,442.9K
17:04 1,556.54 1,556.54 1,555.33 1,555.95 11,285.4K
17:05 1,556.23 1,556.23 1,555.77 1,555.77 3,712.9K
17:06 1,555.77 1,556.21 1,555.77 1,556.21 2,065.4K
17:07 1,555.85 1,555.93 1,555.55 1,555.93 449.6K
17:08 1,556.01 1,556.30 1,555.93 1,556.30 466.1K
17:09 1,556.51 1,556.76 1,556.43 1,556.76 2,520.6K
17:10 1,557.32 1,557.32 1,557.11 1,557.11 153.0K
17:11 1,557.11 1,557.11 1,556.81 1,556.81 240.0K
17:12 1,556.88 1,556.88 1,556.72 1,556.72 416.1K
17:13 1,556.97 1,556.97 1,556.58 1,556.72 162.3K
17:14 1,556.72 1,557.55 1,556.72 1,557.55 529.7K
17:15 1,557.46 1,557.72 1,557.46 1,557.72 265.5K
17:16 1,557.89 1,557.89 1,557.74 1,557.89 1,044.1K
17:17 1,557.89 1,557.93 1,557.64 1,557.64 547.0K
17:18 1,557.68 1,557.68 1,556.79 1,556.79 3,959.1K
17:19 1,557.26 1,557.26 1,556.94 1,556.94 121.7K
17:20 1,557.18 1,557.38 1,556.89 1,556.89 953.8K
17:21 1,556.89 1,556.89 1,556.80 1,556.80 616.3K
17:22 1,556.72 1,556.96 1,556.72 1,556.82 2,475.4K
17:23 1,557.25 1,558.79 1,557.25 1,558.79 3,507.5K
17:24 1,559.26 1,559.46 1,558.94 1,559.46 875.6K
17:25 1,559.46 1,559.46 1,559.02 1,559.17 562.7K
17:26 1,559.31 1,559.31 1,558.69 1,558.69 819.6K
17:27 1,559.02 1,559.24 1,557.94 1,557.94 2,156.0K
17:28 1,557.50 1,557.94 1,557.50 1,557.94 943.6K
17:29 1,557.94 1,557.94 1,557.35 1,557.82 1,211.0K
17:30 1,557.79 1,557.79 1,557.29 1,557.29 2,542.2K
17:31 1,558.02 1,558.07 1,557.82 1,557.82 727.8K
17:32 1,557.79 1,558.13 1,557.50 1,558.04 819.5K
17:33 1,558.04 1,558.04 1,557.75 1,557.87 62.2K
17:34 1,557.95 1,558.62 1,557.95 1,558.62 766.4K
17:35 1,558.62 1,558.62 1,558.15 1,558.15 636.4K
17:36 1,557.45 1,557.68 1,557.45 1,557.66 2,013.1K
17:37 1,557.77 1,557.77 1,556.90 1,556.90 3,839.6K
17:38 1,556.90 1,556.90 1,555.48 1,555.48 8,121.9K
17:39 1,555.16 1,555.52 1,555.16 1,555.36 1,838.4K
17:40 1,555.65 1,555.95 1,555.36 1,555.95 717.0K
17:41 1,556.17 1,556.17 1,555.88 1,556.11 600.1K
17:42 1,556.26 1,556.26 1,555.51 1,555.51 408.8K
17:43 1,555.71 1,556.23 1,555.42 1,556.23 493.4K
17:44 1,556.33 1,556.33 1,554.77 1,554.77 950.8K
17:45 1,554.92 1,555.09 1,554.92 1,555.09 3,074.0K
17:46 1,555.24 1,555.99 1,555.24 1,555.99 7,424.1K
17:47 1,556.00 1,556.00 1,555.73 1,555.73 649.9K
17:48 1,556.17 1,556.93 1,556.17 1,556.58 1,167.3K
17:49 1,555.84 1,555.84 1,554.16 1,554.67 13,950.2K
17:50 1,554.62 1,554.76 1,554.45 1,554.62 622.4K
17:51 1,555.64 1,555.64 1,554.53 1,554.53 1,924.2K
17:52 1,554.27 1,555.42 1,554.18 1,555.42 4,407.6K
17:53 1,554.98 1,555.57 1,554.98 1,555.57 1,062.6K
17:54 1,556.09 1,556.09 1,555.11 1,555.11 612.8K
17:55 1,555.71 1,557.20 1,555.36 1,557.20 1,707.3K
17:56 1,557.20 1,557.85 1,557.20 1,557.85 283.2K
17:57 1,557.76 1,557.85 1,557.14 1,557.14 464.1K
17:58 1,557.14 1,557.26 1,556.67 1,556.67 917.9K
17:59 1,557.11 1,557.11 1,556.48 1,556.48 747.5K
18:00 1,556.72 1,557.86 1,556.72 1,557.03 730.4K
18:01 1,557.03 1,557.48 1,557.03 1,557.48 695.8K
18:02 1,557.48 1,558.03 1,557.18 1,558.03 253.5K
18:03 1,558.55 1,558.64 1,558.55 1,558.64 137.2K
18:04 1,558.70 1,559.32 1,558.70 1,559.32 243.1K
18:05 1,559.15 1,559.96 1,559.15 1,559.96 680.6K
18:06 1,560.12 1,560.19 1,560.12 1,560.19 513.6K
18:07 1,560.10 1,560.10 1,559.95 1,559.95 34.0K
18:08 1,559.95 1,560.04 1,559.73 1,559.73 333.4K
18:09 1,559.44 1,559.44 1,559.36 1,559.42 144.9K
18:10 1,559.42 1,559.50 1,559.42 1,559.50 169.0K
18:11 1,559.41 1,559.41 1,559.33 1,559.33 157.0K
18:12 1,559.33 1,559.33 1,558.94 1,558.94 786.6K
18:13 1,558.79 1,559.36 1,558.79 1,558.92 439.0K
18:14 1,558.97 1,559.41 1,558.81 1,558.81 186.3K
18:15 1,559.50 1,559.50 1,559.27 1,559.27 669.0K
18:16 1,559.65 1,559.89 1,559.65 1,559.89 295.7K
18:17 1,560.02 1,560.02 1,559.73 1,559.73 329.1K
18:18 1,559.88 1,560.12 1,559.83 1,559.95 867.9K
18:19 1,558.51 1,558.74 1,558.43 1,558.65 221.5K
18:20 1,558.65 1,558.97 1,558.44 1,558.44 540.1K
18:21 1,558.64 1,558.97 1,558.53 1,558.53 782.0K
18:22 1,558.73 1,559.05 1,558.73 1,559.05 362.9K
18:23 1,558.81 1,559.20 1,558.70 1,558.70 527.5K
18:24 1,558.86 1,559.30 1,558.63 1,558.97 937.3K
18:25 1,559.70 1,559.87 1,559.55 1,559.55 1,112.6K
18:26 1,559.55 1,559.96 1,559.55 1,559.96 372.6K
18:27 1,559.81 1,560.21 1,559.81 1,560.09 1,059.2K
18:28 1,559.98 1,559.98 1,559.26 1,559.26 869.3K
18:29 1,559.26 1,559.41 1,559.23 1,559.23 437.5K
18:30 1,559.33 1,559.33 1,559.13 1,559.28 476.6K
18:31 1,559.19 1,560.43 1,559.19 1,560.43 1,404.1K
18:32 1,560.29 1,562.53 1,560.29 1,562.23 555.5K
18:33 1,562.61 1,562.61 1,562.32 1,562.38 741.6K
18:34 1,562.67 1,562.67 1,561.04 1,561.04 1,756.8K
18:35 1,561.19 1,561.19 1,560.61 1,560.61 352.9K
18:36 1,562.07 1,562.07 1,558.68 1,558.68 4,527.4K
18:37 1,558.93 1,558.93 1,557.39 1,557.53 1,795.6K
18:38 1,557.22 1,557.22 1,556.91 1,556.91 1,896.4K
18:39 1,556.24 1,557.31 1,556.24 1,557.31 1,119.4K
18:40 1,557.46 1,557.46 1,557.46 1,557.46 1,310.6K
18:51 1,557.93 1,557.93 1,557.93 1,557.93 503.7K
23:49 1,557.93 1,557.93 1,557.93 1,557.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available