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 1,550.26 1,550.40 1,550.09 1,550.40 12,809.7K
09:56 1,550.09 1,550.26 1,550.09 1,550.11 3,220.5K
09:57 1,549.95 1,550.26 1,549.95 1,550.26 6,380.5K
09:58 1,550.11 1,550.54 1,550.11 1,550.54 3,905.3K
09:59 1,550.16 1,550.16 1,549.35 1,549.41 3,089.4K
10:00 1,549.70 1,551.30 1,549.70 1,550.62 1,996.3K
10:01 1,550.98 1,551.52 1,550.80 1,551.28 4,119.7K
10:02 1,550.85 1,551.35 1,547.27 1,547.27 4,452.0K
10:03 1,547.07 1,547.07 1,546.02 1,546.02 4,007.0K
10:04 1,545.74 1,547.69 1,545.74 1,547.22 3,038.0K
10:05 1,547.15 1,550.03 1,547.15 1,549.33 5,387.2K
10:06 1,550.70 1,550.70 1,550.23 1,550.27 2,321.5K
10:07 1,549.44 1,549.44 1,548.39 1,548.39 731.5K
10:08 1,548.15 1,548.65 1,548.15 1,548.64 600.6K
10:09 1,547.96 1,547.98 1,547.86 1,547.86 644.9K
10:10 1,548.01 1,549.10 1,547.42 1,549.10 1,321.0K
10:11 1,549.51 1,549.59 1,549.25 1,549.25 1,829.5K
10:12 1,548.76 1,548.89 1,548.76 1,548.89 524.7K
10:13 1,549.04 1,549.36 1,549.04 1,549.35 2,262.6K
10:14 1,549.28 1,549.41 1,549.28 1,549.41 513.5K
10:15 1,548.88 1,548.88 1,545.70 1,545.70 2,469.8K
10:16 1,545.88 1,546.94 1,545.88 1,546.94 2,676.2K
10:17 1,546.70 1,547.09 1,546.70 1,546.94 3,602.7K
10:18 1,545.29 1,545.29 1,544.36 1,544.90 3,204.8K
10:19 1,544.85 1,544.85 1,544.25 1,544.25 465.8K
10:20 1,543.92 1,545.35 1,543.92 1,545.18 1,468.2K
10:21 1,544.74 1,546.08 1,544.74 1,546.08 1,573.7K
10:22 1,546.53 1,546.72 1,546.04 1,546.72 2,047.8K
10:23 1,546.96 1,547.28 1,546.96 1,547.19 1,694.3K
10:24 1,546.89 1,547.52 1,546.89 1,547.52 560.8K
10:25 1,546.78 1,546.78 1,546.78 1,546.78 789.7K
10:26 1,546.56 1,546.70 1,546.35 1,546.35 3,332.4K
10:27 1,546.78 1,546.78 1,546.49 1,546.64 682.6K
10:28 1,546.64 1,547.99 1,546.64 1,547.99 493.2K
10:29 1,548.74 1,549.55 1,548.74 1,549.34 2,336.1K
10:30 1,549.51 1,549.65 1,549.51 1,549.59 1,075.5K
10:31 1,549.83 1,549.98 1,549.83 1,549.98 1,444.7K
10:32 1,549.98 1,550.59 1,549.98 1,550.59 3,357.2K
10:33 1,551.03 1,551.03 1,550.29 1,550.29 1,621.4K
10:34 1,550.46 1,550.46 1,549.39 1,549.69 2,042.9K
10:35 1,549.06 1,549.67 1,548.99 1,549.67 716.0K
10:36 1,549.82 1,550.18 1,549.69 1,549.69 745.9K
10:37 1,548.58 1,549.53 1,548.58 1,548.85 2,006.6K
10:38 1,548.85 1,549.18 1,548.85 1,548.88 575.0K
10:39 1,549.11 1,549.11 1,548.87 1,548.87 378.2K
10:40 1,548.95 1,548.95 1,548.95 1,548.95 117.0K
10:41 1,548.95 1,549.32 1,548.95 1,549.32 318.6K
10:42 1,549.23 1,549.32 1,548.84 1,549.32 648.7K
10:43 1,550.13 1,551.28 1,550.13 1,551.28 2,609.4K
10:44 1,551.84 1,552.49 1,551.84 1,552.08 1,013.8K
10:45 1,552.23 1,552.54 1,552.23 1,552.54 1,149.7K
10:46 1,552.45 1,553.03 1,552.45 1,552.48 213.0K
10:47 1,552.48 1,553.53 1,552.48 1,553.53 651.7K
10:48 1,553.61 1,553.71 1,552.98 1,552.98 2,298.8K
10:49 1,553.45 1,553.45 1,553.29 1,553.29 654.4K
10:50 1,552.85 1,553.53 1,552.85 1,552.90 683.1K
10:51 1,553.06 1,553.13 1,552.97 1,552.97 1,326.4K
10:52 1,552.97 1,553.37 1,552.97 1,553.23 937.9K
10:53 1,553.54 1,554.52 1,553.31 1,554.52 1,642.9K
10:54 1,554.69 1,554.69 1,553.94 1,553.94 4,836.3K
10:55 1,554.53 1,554.83 1,554.38 1,554.83 1,722.1K
10:56 1,555.47 1,556.07 1,555.47 1,555.99 10,618.6K
10:57 1,555.83 1,555.83 1,554.32 1,554.32 1,081.3K
10:58 1,554.67 1,554.67 1,553.93 1,553.93 453.7K
10:59 1,552.22 1,552.22 1,551.31 1,551.66 1,615.9K
11:00 1,551.81 1,554.80 1,551.81 1,554.80 680.8K
11:01 1,554.78 1,554.78 1,554.33 1,554.33 2,547.7K
11:02 1,554.53 1,555.66 1,554.53 1,555.51 2,231.0K
11:03 1,555.35 1,555.66 1,555.35 1,555.66 573.6K
11:04 1,555.75 1,555.75 1,554.78 1,554.78 827.6K
11:05 1,555.07 1,555.07 1,554.61 1,554.61 111.6K
11:06 1,554.34 1,555.59 1,554.34 1,555.15 2,068.1K
11:07 1,555.59 1,555.92 1,555.59 1,555.92 376.4K
11:08 1,556.14 1,556.14 1,555.48 1,555.48 762.2K
11:09 1,555.62 1,556.03 1,555.48 1,555.89 429.9K
11:10 1,556.06 1,556.06 1,555.43 1,555.43 2,008.7K
11:11 1,555.57 1,555.74 1,555.26 1,555.26 3,466.4K
11:12 1,555.41 1,555.41 1,554.92 1,554.92 350.1K
11:13 1,555.10 1,555.33 1,554.68 1,554.68 187.0K
11:14 1,554.83 1,554.84 1,554.24 1,554.84 809.9K
11:15 1,554.92 1,554.93 1,552.34 1,552.34 710.8K
11:16 1,552.25 1,552.50 1,552.25 1,552.25 196.7K
11:17 1,551.86 1,551.93 1,551.62 1,551.93 864.1K
11:18 1,553.87 1,553.87 1,552.90 1,552.90 1,130.4K
11:19 1,553.20 1,553.30 1,552.89 1,552.89 221.7K
11:20 1,552.89 1,553.07 1,552.89 1,553.07 94.3K
11:21 1,552.66 1,552.66 1,552.50 1,552.50 1,316.2K
11:22 1,552.56 1,552.56 1,551.81 1,552.10 1,021.3K
11:23 1,552.25 1,552.65 1,552.10 1,552.65 154.2K
11:24 1,552.56 1,552.64 1,552.56 1,552.64 178.6K
11:25 1,552.56 1,553.04 1,552.56 1,552.75 195.7K
11:26 1,553.04 1,553.19 1,552.80 1,552.80 557.0K
11:27 1,552.80 1,552.80 1,551.78 1,551.78 4,662.3K
11:28 1,551.78 1,551.93 1,551.78 1,551.93 13.1K
11:29 1,550.79 1,550.79 1,549.98 1,549.98 4,865.7K
11:30 1,550.42 1,550.42 1,549.88 1,549.88 867.0K
11:31 1,550.32 1,550.50 1,550.32 1,550.32 49.8K
11:32 1,550.65 1,550.79 1,550.65 1,550.65 230.8K
11:33 1,550.82 1,550.82 1,550.82 1,550.82 44.9K
11:34 1,550.82 1,550.82 1,550.51 1,550.51 69.2K
11:35 1,550.82 1,550.82 1,550.38 1,550.38 201.5K
11:36 1,550.68 1,550.68 1,549.91 1,549.93 56.7K
11:37 1,550.22 1,550.22 1,549.98 1,549.98 4.1K
11:38 1,549.81 1,549.81 1,549.67 1,549.73 144.5K
11:39 1,549.73 1,550.04 1,549.73 1,550.04 1,169.9K
11:40 1,550.04 1,550.22 1,549.90 1,550.22 364.2K
11:41 1,550.28 1,550.74 1,550.28 1,550.74 268.6K
11:42 1,550.82 1,550.97 1,550.82 1,550.97 281.8K
11:43 1,550.97 1,551.20 1,550.65 1,551.20 260.4K
11:44 1,551.46 1,551.61 1,551.35 1,551.35 793.5K
11:45 1,551.49 1,551.76 1,551.49 1,551.61 92.7K
11:46 1,551.29 1,551.37 1,550.91 1,551.37 82.9K
11:47 1,551.37 1,551.37 1,551.12 1,551.12 190.5K
11:48 1,550.83 1,550.83 1,549.98 1,549.98 104.3K
11:49 1,550.16 1,550.30 1,549.72 1,549.72 286.5K
11:50 1,550.45 1,550.45 1,550.07 1,550.33 385.4K
11:51 1,550.11 1,550.19 1,550.11 1,550.19 194.1K
11:52 1,549.89 1,550.19 1,549.72 1,550.17 307.3K
11:53 1,549.73 1,550.11 1,549.73 1,550.11 446.1K
11:54 1,550.11 1,550.28 1,550.06 1,550.06 429.9K
11:55 1,550.28 1,550.28 1,550.04 1,550.04 307.4K
11:56 1,550.11 1,550.14 1,549.90 1,549.90 554.3K
11:57 1,550.05 1,550.05 1,549.61 1,549.69 735.4K
11:58 1,549.78 1,550.03 1,549.77 1,549.77 346.3K
11:59 1,549.52 1,549.96 1,549.52 1,549.72 726.2K
12:00 1,549.13 1,549.45 1,548.84 1,549.31 1,806.6K
12:01 1,548.20 1,548.20 1,547.22 1,547.22 1,902.8K
12:02 1,547.22 1,547.84 1,545.51 1,545.51 5,503.9K
12:03 1,545.18 1,545.35 1,545.08 1,545.18 8,907.3K
12:04 1,545.23 1,545.23 1,542.32 1,542.32 4,240.4K
12:05 1,542.36 1,543.02 1,542.36 1,543.02 5,138.1K
12:06 1,543.16 1,543.16 1,542.57 1,542.57 1,839.1K
12:07 1,542.60 1,542.90 1,542.51 1,542.51 964.6K
12:08 1,541.93 1,542.00 1,541.71 1,541.71 2,168.1K
12:09 1,541.88 1,542.51 1,541.88 1,542.03 1,995.0K
12:10 1,542.03 1,542.03 1,540.86 1,541.90 3,606.8K
12:11 1,542.22 1,543.54 1,542.22 1,543.33 1,097.4K
12:12 1,543.33 1,543.94 1,543.33 1,543.85 533.3K
12:13 1,544.14 1,544.14 1,543.39 1,543.41 468.2K
12:14 1,543.53 1,543.63 1,543.53 1,543.55 761.8K
12:15 1,543.39 1,543.39 1,543.21 1,543.21 318.7K
12:16 1,543.83 1,544.07 1,543.83 1,544.07 77.7K
12:17 1,543.48 1,543.85 1,543.46 1,543.47 1,211.0K
12:18 1,543.64 1,543.78 1,543.31 1,543.41 719.7K
12:19 1,543.16 1,543.47 1,543.16 1,543.47 170.1K
12:20 1,543.37 1,543.62 1,543.23 1,543.62 263.7K
12:21 1,543.54 1,543.54 1,543.37 1,543.54 117.5K
12:22 1,543.23 1,543.39 1,543.23 1,543.39 26.4K
12:23 1,543.24 1,543.63 1,543.16 1,543.63 878.2K
12:24 1,543.63 1,543.63 1,543.01 1,543.02 583.6K
12:25 1,543.16 1,543.16 1,542.51 1,542.51 446.4K
12:26 1,542.27 1,543.62 1,542.18 1,543.62 983.4K
12:27 1,543.77 1,544.21 1,543.77 1,544.06 2,889.1K
12:28 1,545.32 1,545.55 1,545.08 1,545.55 930.9K
12:29 1,545.47 1,545.47 1,545.03 1,545.03 355.6K
12:30 1,545.32 1,545.32 1,544.44 1,544.44 92.9K
12:31 1,544.74 1,544.74 1,544.23 1,544.23 141.3K
12:32 1,544.83 1,544.83 1,544.23 1,544.53 100.0K
12:33 1,544.36 1,544.36 1,542.27 1,544.07 472.0K
12:34 1,544.22 1,544.22 1,543.89 1,544.22 187.1K
12:35 1,544.07 1,544.45 1,544.07 1,544.45 379.1K
12:36 1,543.16 1,543.31 1,542.87 1,542.87 91.5K
12:37 1,543.15 1,543.15 1,543.06 1,543.06 87.6K
12:38 1,543.22 1,543.22 1,543.08 1,543.08 195.5K
12:39 1,542.34 1,542.81 1,542.28 1,542.81 1,295.1K
12:40 1,543.14 1,543.22 1,543.05 1,543.22 114.6K
12:41 1,542.78 1,543.22 1,542.78 1,542.78 293.0K
12:42 1,543.15 1,543.15 1,542.62 1,542.62 670.5K
12:43 1,542.62 1,542.70 1,542.30 1,542.30 80.9K
12:44 1,542.15 1,542.59 1,542.15 1,542.34 627.3K
12:45 1,542.59 1,542.75 1,542.51 1,542.75 184.9K
12:46 1,542.91 1,542.91 1,542.62 1,542.62 261.4K
12:47 1,542.91 1,543.71 1,542.77 1,543.71 177.4K
12:48 1,544.44 1,545.81 1,544.44 1,545.48 3,402.2K
12:49 1,545.48 1,545.48 1,545.34 1,545.34 195.9K
12:50 1,545.65 1,545.88 1,545.48 1,545.88 840.6K
12:51 1,546.02 1,546.02 1,545.79 1,545.79 704.2K
12:52 1,545.94 1,545.94 1,545.78 1,545.78 22.9K
12:53 1,545.78 1,545.78 1,545.34 1,545.34 615.2K
12:54 1,545.63 1,545.87 1,545.63 1,545.87 210.0K
12:55 1,545.72 1,545.72 1,545.72 1,545.72 83.6K
12:56 1,545.72 1,545.88 1,545.63 1,545.88 95.8K
12:57 1,545.88 1,546.29 1,545.63 1,546.29 402.1K
12:58 1,546.29 1,546.56 1,546.29 1,546.56 578.7K
12:59 1,546.79 1,547.60 1,546.79 1,547.19 613.3K
13:00 1,547.11 1,547.11 1,546.87 1,546.87 111.1K
13:01 1,547.11 1,547.48 1,547.02 1,547.48 350.6K
13:02 1,548.57 1,549.23 1,548.57 1,549.14 3,356.6K
13:03 1,548.97 1,548.97 1,548.61 1,548.69 1,915.6K
13:04 1,548.69 1,551.15 1,548.69 1,551.15 5,817.2K
13:05 1,551.66 1,551.66 1,551.42 1,551.56 2,088.5K
13:06 1,551.50 1,551.50 1,549.90 1,549.90 1,469.0K
13:07 1,549.41 1,549.41 1,548.63 1,549.20 1,943.6K
13:08 1,549.98 1,549.98 1,549.76 1,549.76 1,178.2K
13:09 1,550.05 1,552.08 1,550.05 1,552.08 756.6K
13:10 1,552.90 1,553.60 1,552.90 1,553.11 2,550.9K
13:11 1,552.96 1,554.43 1,552.96 1,554.43 11,937.8K
13:12 1,554.95 1,559.78 1,554.95 1,559.15 30,220.9K
13:13 1,558.71 1,558.73 1,557.90 1,558.42 3,885.2K
13:14 1,558.12 1,558.12 1,557.66 1,557.66 1,143.2K
13:15 1,557.84 1,557.84 1,556.48 1,556.48 6,201.0K
13:16 1,556.56 1,557.58 1,556.56 1,557.58 6,719.4K
13:17 1,557.58 1,557.89 1,557.58 1,557.76 478.2K
13:18 1,556.53 1,556.53 1,556.35 1,556.37 13,208.6K
13:19 1,556.53 1,556.53 1,555.95 1,556.04 3,589.5K
13:20 1,556.40 1,556.84 1,556.40 1,556.84 3,314.5K
13:21 1,556.55 1,556.94 1,556.39 1,556.94 1,849.4K
13:22 1,556.70 1,557.35 1,556.70 1,557.10 2,972.7K
13:23 1,557.10 1,557.40 1,557.10 1,557.40 2,336.9K
13:24 1,558.45 1,559.00 1,558.45 1,558.48 7,200.8K
13:25 1,556.99 1,557.31 1,556.25 1,557.31 8,400.4K
13:26 1,557.02 1,557.03 1,556.86 1,557.03 2,937.6K
13:27 1,557.03 1,557.62 1,557.03 1,557.05 1,790.4K
13:28 1,556.76 1,556.96 1,556.55 1,556.55 372.3K
13:29 1,556.26 1,556.26 1,555.81 1,555.95 759.3K
13:30 1,554.96 1,554.96 1,554.33 1,554.77 2,949.4K
13:31 1,554.77 1,554.92 1,554.63 1,554.63 995.9K
13:32 1,554.63 1,554.63 1,554.03 1,554.03 390.1K
13:33 1,554.19 1,554.24 1,554.09 1,554.09 758.7K
13:34 1,554.11 1,554.63 1,554.03 1,554.03 2,432.2K
13:35 1,554.24 1,554.47 1,553.80 1,553.80 1,869.3K
13:36 1,553.78 1,553.78 1,553.55 1,553.70 332.5K
13:37 1,553.70 1,553.70 1,553.41 1,553.55 1,536.2K
13:38 1,553.70 1,553.70 1,553.55 1,553.55 3,099.9K
13:39 1,553.70 1,553.70 1,553.49 1,553.49 408.3K
13:40 1,553.64 1,553.79 1,553.41 1,553.41 3,980.4K
13:41 1,553.64 1,553.64 1,553.41 1,553.41 2,011.6K
13:42 1,553.70 1,553.94 1,553.41 1,553.41 3,191.4K
13:43 1,553.41 1,553.79 1,553.41 1,553.58 2,459.3K
13:44 1,554.01 1,554.80 1,554.01 1,554.41 330.7K
13:45 1,554.35 1,555.08 1,554.35 1,554.87 981.8K
13:46 1,554.87 1,555.31 1,554.87 1,555.23 302.8K
13:47 1,555.31 1,555.31 1,555.09 1,555.31 899.5K
13:48 1,555.75 1,555.75 1,555.22 1,555.22 4,333.0K
13:49 1,555.66 1,555.81 1,555.66 1,555.73 102.3K
13:50 1,555.66 1,555.81 1,555.66 1,555.81 1,023.8K
13:51 1,555.90 1,556.10 1,555.90 1,556.10 356.6K
13:52 1,556.19 1,556.60 1,556.18 1,556.49 291.6K
13:53 1,556.49 1,556.49 1,555.83 1,555.83 1,065.7K
13:54 1,555.19 1,555.19 1,554.95 1,554.95 1,854.6K
13:55 1,554.17 1,554.34 1,553.04 1,553.04 112.5K
13:56 1,553.83 1,553.98 1,553.39 1,553.98 151.9K
13:57 1,553.83 1,554.22 1,553.78 1,554.22 67.4K
13:58 1,554.37 1,554.51 1,554.37 1,554.51 620.7K
13:59 1,554.25 1,554.66 1,554.25 1,554.66 224.0K
14:00 1,553.64 1,553.75 1,553.49 1,553.75 3,360.5K
14:01 1,553.61 1,553.61 1,553.17 1,553.43 132.9K
14:02 1,553.25 1,553.63 1,553.25 1,553.63 350.3K
14:03 1,554.07 1,554.14 1,553.78 1,554.14 284.6K
14:04 1,554.07 1,554.31 1,553.72 1,553.72 303.5K
14:05 1,553.28 1,554.23 1,553.28 1,554.23 1,160.3K
14:06 1,554.23 1,554.23 1,553.56 1,553.56 130.9K
14:07 1,553.42 1,553.56 1,553.39 1,553.39 1,307.1K
14:08 1,553.22 1,554.52 1,553.22 1,554.52 1,355.3K
14:09 1,554.37 1,554.53 1,554.37 1,554.53 655.9K
14:10 1,554.62 1,554.70 1,554.62 1,554.70 288.5K
14:11 1,554.37 1,556.18 1,554.37 1,556.18 1,458.3K
14:12 1,556.25 1,556.98 1,556.25 1,556.75 4,296.8K
14:13 1,557.15 1,557.15 1,556.43 1,556.75 9,255.7K
14:14 1,556.92 1,556.92 1,556.35 1,556.51 2,526.0K
14:15 1,556.35 1,557.32 1,556.35 1,557.32 3,100.8K
14:16 1,557.73 1,557.97 1,557.73 1,557.82 5,372.9K
14:17 1,557.73 1,558.65 1,557.73 1,558.65 4,184.9K
14:18 1,558.65 1,559.87 1,558.65 1,559.87 8,563.6K
14:19 1,560.03 1,560.11 1,560.03 1,560.03 11,824.9K
14:20 1,559.97 1,561.37 1,559.97 1,561.37 5,813.6K
14:21 1,561.58 1,561.58 1,560.56 1,561.16 6,962.0K
14:22 1,561.22 1,561.83 1,561.22 1,561.59 1,200.7K
14:23 1,561.52 1,561.68 1,561.37 1,561.37 947.6K
14:24 1,561.52 1,561.68 1,561.29 1,561.29 1,117.5K
14:25 1,562.08 1,562.46 1,562.08 1,562.31 1,011.8K
14:26 1,562.25 1,562.54 1,562.22 1,562.22 556.5K
14:27 1,561.56 1,562.14 1,561.56 1,562.14 431.5K
14:28 1,562.14 1,562.29 1,562.14 1,562.29 221.8K
14:29 1,561.99 1,562.46 1,561.99 1,562.46 109.6K
14:30 1,562.22 1,562.62 1,562.22 1,562.62 403.1K
14:31 1,562.62 1,562.62 1,562.53 1,562.53 452.3K
14:32 1,562.39 1,562.53 1,562.37 1,562.37 469.1K
14:33 1,562.46 1,562.46 1,562.23 1,562.38 1,067.1K
14:34 1,562.38 1,562.45 1,562.38 1,562.45 80.6K
14:35 1,561.98 1,562.21 1,561.98 1,562.06 176.2K
14:36 1,562.15 1,562.15 1,561.77 1,561.90 269.5K
14:37 1,561.90 1,562.21 1,561.83 1,562.21 411.5K
14:38 1,562.29 1,562.77 1,562.29 1,562.75 3,014.3K
14:39 1,563.63 1,563.94 1,563.63 1,563.81 2,382.6K
14:40 1,563.89 1,564.61 1,563.89 1,564.61 1,607.2K
14:41 1,564.61 1,565.05 1,564.25 1,564.66 1,388.3K
14:42 1,564.39 1,565.22 1,564.39 1,565.22 2,947.5K
14:43 1,566.09 1,566.34 1,565.72 1,566.34 6,634.5K
14:44 1,566.18 1,566.59 1,566.00 1,566.06 3,334.3K
14:45 1,566.56 1,566.73 1,566.17 1,566.17 338.8K
14:46 1,566.34 1,566.34 1,565.96 1,565.96 391.4K
14:47 1,565.82 1,566.20 1,565.82 1,565.89 365.1K
14:48 1,565.66 1,565.82 1,565.35 1,565.82 400.3K
14:49 1,564.76 1,564.76 1,564.29 1,564.29 1,550.6K
14:50 1,564.28 1,564.28 1,563.73 1,564.11 609.3K
14:51 1,564.28 1,564.28 1,563.68 1,563.68 434.2K
14:52 1,562.98 1,563.24 1,562.94 1,563.24 1,735.3K
14:53 1,564.53 1,564.53 1,563.23 1,563.23 959.7K
14:54 1,562.94 1,562.94 1,562.41 1,562.80 4,475.8K
14:55 1,562.66 1,563.41 1,562.66 1,563.41 5,082.8K
14:56 1,563.44 1,563.74 1,562.50 1,562.50 358.6K
14:57 1,562.65 1,562.65 1,562.26 1,562.26 4,827.1K
14:58 1,562.25 1,562.25 1,562.25 1,562.25 412.5K
14:59 1,561.92 1,561.92 1,560.63 1,560.63 372.2K
15:00 1,560.63 1,561.44 1,560.63 1,561.44 1,045.0K
15:01 1,561.44 1,564.99 1,561.44 1,564.99 512.5K
15:02 1,564.97 1,564.97 1,564.57 1,564.97 260.9K
15:03 1,564.97 1,564.97 1,564.79 1,564.97 956.5K
15:04 1,565.27 1,565.57 1,565.27 1,565.57 791.5K
15:05 1,565.65 1,566.31 1,565.58 1,565.92 235.2K
15:06 1,565.92 1,566.66 1,565.74 1,566.66 5,784.6K
15:07 1,567.58 1,567.73 1,567.24 1,567.49 4,430.5K
15:08 1,567.34 1,567.34 1,566.80 1,566.80 1,072.5K
15:09 1,566.80 1,566.88 1,566.58 1,566.72 246.2K
15:10 1,566.88 1,567.04 1,566.88 1,566.98 1,362.9K
15:11 1,567.06 1,567.21 1,566.98 1,566.98 1,740.2K
15:12 1,566.40 1,566.40 1,565.99 1,566.38 300.1K
15:13 1,566.63 1,566.92 1,566.63 1,566.77 288.3K
15:14 1,566.84 1,567.41 1,566.84 1,567.41 1,124.3K
15:15 1,567.27 1,567.27 1,567.19 1,567.19 32.2K
15:16 1,567.28 1,567.28 1,567.19 1,567.28 33.3K
15:17 1,567.28 1,567.28 1,566.66 1,566.66 51.2K
15:18 1,567.05 1,567.05 1,566.75 1,566.75 167.2K
15:19 1,566.53 1,566.53 1,566.28 1,566.28 74.3K
15:20 1,566.28 1,566.28 1,564.62 1,564.62 218.2K
15:21 1,564.29 1,564.29 1,564.19 1,564.19 408.8K
15:22 1,564.44 1,564.44 1,564.11 1,564.11 80.5K
15:23 1,564.44 1,564.44 1,563.77 1,564.21 615.9K
15:24 1,564.39 1,564.47 1,564.05 1,564.20 291.3K
15:25 1,564.29 1,564.32 1,563.43 1,563.43 3,409.0K
15:26 1,564.29 1,564.65 1,564.03 1,564.65 1,078.7K
15:27 1,564.80 1,565.02 1,564.80 1,565.02 1,051.1K
15:28 1,565.11 1,565.27 1,565.11 1,565.26 1,083.6K
15:29 1,564.56 1,564.56 1,564.24 1,564.24 558.3K
15:30 1,564.03 1,564.47 1,563.02 1,563.02 371.6K
15:31 1,563.02 1,563.02 1,562.86 1,562.86 866.6K
15:32 1,562.71 1,562.71 1,561.74 1,561.82 1,026.0K
15:33 1,561.66 1,561.83 1,560.47 1,560.47 1,817.2K
15:34 1,559.85 1,559.90 1,559.67 1,559.90 1,990.1K
15:35 1,559.92 1,559.98 1,559.92 1,559.98 302.7K
15:36 1,559.98 1,560.07 1,559.98 1,560.00 366.3K
15:37 1,560.15 1,560.37 1,560.14 1,560.14 321.6K
15:38 1,560.29 1,560.29 1,559.63 1,559.63 878.3K
15:39 1,559.78 1,561.50 1,559.78 1,561.17 3,228.7K
15:40 1,561.17 1,561.48 1,561.17 1,561.23 148.5K
15:41 1,561.23 1,561.23 1,561.00 1,561.00 366.0K
15:42 1,561.17 1,561.54 1,561.17 1,561.54 427.1K
15:43 1,561.83 1,561.86 1,561.42 1,561.86 319.9K
15:44 1,561.83 1,562.65 1,561.83 1,562.50 41.7K
15:45 1,562.09 1,562.09 1,561.42 1,561.42 1,809.9K
15:46 1,561.34 1,561.87 1,561.34 1,561.87 884.0K
15:47 1,561.79 1,562.12 1,561.79 1,562.12 1,654.9K
15:48 1,562.65 1,563.08 1,561.91 1,561.91 2,130.8K
15:49 1,562.70 1,562.70 1,562.06 1,562.06 444.5K
15:50 1,562.21 1,562.29 1,562.14 1,562.14 18.3K
15:51 1,562.43 1,562.43 1,562.43 1,562.43 5.1K
15:52 1,562.43 1,562.43 1,562.20 1,562.20 29.3K
15:53 1,562.49 1,562.58 1,562.20 1,562.58 109.6K
15:54 1,563.92 1,564.61 1,563.92 1,564.61 939.0K
15:55 1,564.15 1,564.15 1,563.74 1,563.74 2,338.8K
15:56 1,563.75 1,564.70 1,563.75 1,564.70 3,391.0K
15:57 1,565.87 1,566.29 1,565.28 1,566.29 5,281.9K
15:58 1,566.45 1,566.45 1,565.22 1,565.22 1,341.5K
15:59 1,565.38 1,565.38 1,564.89 1,564.97 939.8K
16:00 1,565.20 1,566.49 1,565.20 1,566.49 978.1K
16:01 1,566.49 1,566.49 1,566.05 1,566.05 535.5K
16:02 1,566.34 1,566.34 1,566.03 1,566.18 38.8K
16:03 1,566.53 1,568.87 1,566.53 1,568.87 4,219.8K
16:04 1,568.71 1,568.71 1,568.41 1,568.49 666.4K
16:05 1,568.49 1,568.78 1,567.03 1,567.03 7,179.3K
16:06 1,567.26 1,567.79 1,567.26 1,567.27 1,333.1K
16:07 1,567.10 1,567.17 1,566.61 1,566.61 750.1K
16:08 1,566.61 1,566.61 1,566.61 1,566.61 373.9K
16:09 1,566.69 1,566.84 1,566.44 1,566.84 342.3K
16:10 1,567.41 1,568.42 1,567.41 1,567.70 224.5K
16:11 1,567.99 1,568.11 1,567.55 1,568.11 703.1K
16:12 1,567.72 1,567.86 1,567.57 1,567.57 801.8K
16:13 1,567.65 1,567.65 1,565.25 1,565.25 3,622.1K
16:14 1,565.40 1,565.79 1,565.40 1,565.79 228.3K
16:15 1,565.82 1,565.82 1,565.38 1,565.79 77.5K
16:16 1,565.79 1,566.86 1,565.79 1,566.86 124.9K
16:17 1,566.50 1,566.55 1,565.97 1,565.97 405.8K
16:18 1,565.97 1,566.05 1,565.82 1,565.82 596.2K
16:19 1,566.11 1,566.11 1,565.69 1,565.77 68.1K
16:20 1,565.84 1,565.84 1,564.98 1,564.98 228.7K
16:21 1,564.82 1,565.21 1,564.82 1,564.88 306.6K
16:22 1,565.21 1,565.83 1,565.21 1,565.83 123.9K
16:23 1,565.32 1,565.32 1,565.18 1,565.22 66.7K
16:24 1,565.22 1,565.47 1,565.18 1,565.18 43.6K
16:25 1,565.50 1,565.50 1,565.03 1,565.18 1,205.0K
16:26 1,565.45 1,565.45 1,565.34 1,565.34 221.9K
16:27 1,565.48 1,565.48 1,565.25 1,565.25 369.5K
16:28 1,565.64 1,565.64 1,564.09 1,564.09 691.1K
16:29 1,563.94 1,564.19 1,563.88 1,564.05 203.0K
16:30 1,564.34 1,564.34 1,563.80 1,563.97 466.3K
16:31 1,563.75 1,563.81 1,563.67 1,563.81 1,137.9K
16:32 1,563.81 1,564.79 1,563.81 1,564.79 2,482.1K
16:33 1,566.01 1,566.77 1,564.87 1,566.32 2,303.6K
16:34 1,566.39 1,566.56 1,566.39 1,566.42 1,730.5K
16:35 1,567.00 1,567.59 1,566.86 1,567.44 6,765.2K
16:36 1,567.23 1,569.39 1,567.23 1,569.22 9,473.8K
16:37 1,569.88 1,569.88 1,568.96 1,568.96 8,157.9K
16:38 1,569.37 1,569.37 1,568.96 1,568.96 1,082.6K
16:39 1,569.05 1,569.11 1,568.95 1,568.95 537.5K
16:40 1,569.78 1,570.02 1,569.66 1,569.84 2,111.2K
16:41 1,569.84 1,570.07 1,569.84 1,570.07 211.5K
16:42 1,569.70 1,571.13 1,569.70 1,570.83 4,655.9K
16:43 1,570.66 1,570.95 1,570.66 1,570.66 193.4K
16:44 1,570.90 1,570.90 1,570.15 1,570.15 726.9K
16:45 1,570.30 1,570.30 1,569.82 1,569.89 179.6K
16:46 1,569.89 1,569.89 1,569.58 1,569.58 169.4K
16:47 1,569.58 1,569.61 1,569.35 1,569.43 279.8K
16:48 1,569.43 1,570.10 1,569.29 1,570.10 337.8K
16:49 1,570.26 1,570.26 1,569.29 1,569.45 769.1K
16:50 1,569.59 1,569.61 1,569.11 1,569.61 109.8K
16:51 1,569.14 1,569.77 1,569.14 1,569.77 2,493.0K
16:52 1,569.48 1,570.44 1,569.48 1,570.26 243.0K
16:53 1,570.26 1,570.72 1,570.26 1,570.54 1,076.0K
16:54 1,570.42 1,570.86 1,570.16 1,570.16 724.4K
16:55 1,569.69 1,569.69 1,568.67 1,568.82 1,200.3K
16:56 1,568.59 1,570.25 1,568.59 1,570.05 2,938.8K
16:57 1,570.44 1,570.58 1,570.27 1,570.27 90.0K
16:58 1,570.14 1,570.14 1,569.99 1,569.99 962.9K
16:59 1,569.91 1,570.08 1,569.91 1,570.08 230.0K
17:00 1,570.22 1,570.44 1,570.03 1,570.44 754.1K
17:01 1,570.52 1,570.72 1,570.17 1,570.72 180.2K
17:02 1,570.72 1,571.32 1,570.40 1,570.48 885.5K
17:03 1,570.19 1,570.60 1,570.19 1,570.60 95.2K
17:04 1,570.68 1,570.68 1,569.95 1,569.95 76.6K
17:05 1,569.62 1,569.68 1,569.44 1,569.44 827.7K
17:06 1,569.35 1,569.35 1,568.91 1,568.91 399.5K
17:07 1,568.91 1,568.91 1,568.77 1,568.86 115.1K
17:08 1,569.20 1,569.75 1,569.20 1,569.75 1,804.0K
17:09 1,569.78 1,569.78 1,569.35 1,569.78 476.9K
17:10 1,569.59 1,569.78 1,569.49 1,569.49 773.3K
17:11 1,569.26 1,569.79 1,569.26 1,569.79 103.6K
17:12 1,569.94 1,570.61 1,569.94 1,570.23 810.0K
17:13 1,570.23 1,570.46 1,570.09 1,570.40 796.6K
17:14 1,570.98 1,570.98 1,570.92 1,570.92 190.8K
17:15 1,570.69 1,571.66 1,570.69 1,571.66 446.8K
17:16 1,571.57 1,572.08 1,571.41 1,572.08 2,160.9K
17:17 1,571.93 1,571.93 1,571.25 1,571.69 2,041.5K
17:18 1,571.28 1,571.28 1,570.84 1,570.84 433.7K
17:19 1,570.84 1,571.13 1,570.84 1,571.13 37.5K
17:20 1,571.05 1,571.14 1,570.80 1,570.80 90.0K
17:21 1,570.80 1,571.05 1,570.49 1,571.05 115.1K
17:22 1,570.76 1,571.13 1,570.69 1,570.69 345.7K
17:23 1,570.69 1,570.69 1,570.28 1,570.61 1,479.5K
17:24 1,570.12 1,570.44 1,570.12 1,570.44 886.1K
17:25 1,570.44 1,570.51 1,570.41 1,570.41 125.8K
17:26 1,570.43 1,570.43 1,569.78 1,569.86 459.8K
17:27 1,569.38 1,569.87 1,569.30 1,569.87 1,878.5K
17:28 1,569.87 1,570.84 1,569.87 1,570.84 1,010.0K
17:29 1,571.51 1,572.23 1,571.51 1,572.01 1,418.0K
17:30 1,572.46 1,572.46 1,571.16 1,571.48 2,259.3K
17:31 1,571.54 1,571.54 1,570.81 1,571.54 555.2K
17:32 1,571.25 1,571.84 1,571.25 1,571.54 696.2K
17:33 1,571.69 1,571.69 1,571.16 1,571.16 56.4K
17:34 1,571.60 1,571.60 1,570.59 1,570.59 167.4K
17:35 1,570.45 1,571.06 1,570.45 1,570.92 439.4K
17:36 1,571.07 1,571.21 1,570.92 1,571.21 77.8K
17:37 1,571.92 1,572.23 1,571.57 1,571.71 565.0K
17:38 1,572.00 1,572.00 1,571.71 1,571.71 36.2K
17:39 1,571.56 1,571.84 1,571.56 1,571.84 621.2K
17:40 1,571.61 1,571.61 1,571.32 1,571.40 137.9K
17:41 1,571.69 1,572.16 1,571.69 1,572.02 1,558.3K
17:42 1,571.79 1,571.92 1,571.63 1,571.63 132.5K
17:43 1,571.77 1,571.77 1,571.37 1,571.37 373.1K
17:44 1,570.77 1,570.92 1,570.62 1,570.62 80.7K
17:45 1,571.06 1,571.06 1,570.53 1,570.53 76.2K
17:46 1,570.68 1,570.83 1,570.68 1,570.83 208.9K
17:47 1,570.17 1,570.17 1,569.88 1,569.88 395.0K
17:48 1,569.56 1,570.03 1,569.56 1,569.88 1,231.5K
17:49 1,569.97 1,569.97 1,569.97 1,569.97 234.1K
17:50 1,570.12 1,570.87 1,569.97 1,570.87 3,172.9K
17:51 1,570.72 1,571.04 1,570.47 1,571.04 515.8K
17:52 1,570.97 1,571.35 1,570.97 1,571.05 217.9K
17:53 1,571.20 1,571.20 1,571.05 1,571.05 43.2K
17:54 1,571.05 1,571.18 1,570.89 1,571.18 491.2K
17:55 1,570.74 1,571.62 1,570.74 1,571.62 9,512.6K
17:56 1,571.92 1,571.92 1,571.53 1,571.53 842.9K
17:57 1,571.70 1,571.84 1,571.68 1,571.77 229.1K
17:58 1,572.02 1,572.08 1,571.87 1,572.08 425.1K
17:59 1,572.37 1,572.37 1,572.35 1,572.35 2,873.3K
18:00 1,572.14 1,572.63 1,572.14 1,572.47 6,336.4K
18:01 1,573.38 1,573.72 1,573.38 1,573.72 2,374.5K
18:02 1,572.99 1,573.10 1,572.52 1,572.66 569.5K
18:03 1,572.66 1,572.84 1,572.27 1,572.84 204.0K
18:04 1,572.40 1,572.40 1,571.82 1,571.82 64.4K
18:05 1,571.68 1,571.92 1,571.51 1,571.92 452.0K
18:06 1,571.62 1,571.80 1,571.21 1,571.21 103.7K
18:07 1,571.36 1,571.54 1,571.36 1,571.54 79.7K
18:08 1,571.54 1,571.62 1,571.38 1,571.62 514.3K
18:09 1,571.62 1,571.62 1,571.21 1,571.21 772.2K
18:10 1,571.92 1,571.92 1,569.79 1,569.79 588.5K
18:11 1,569.27 1,569.27 1,568.86 1,568.95 683.2K
18:12 1,568.86 1,570.95 1,568.86 1,570.66 5,469.8K
18:13 1,570.49 1,570.49 1,570.02 1,570.40 725.0K
18:14 1,570.11 1,570.25 1,570.11 1,570.16 363.1K
18:15 1,569.85 1,570.48 1,569.85 1,570.48 255.2K
18:16 1,570.33 1,570.56 1,570.33 1,570.56 1,217.6K
18:17 1,570.56 1,570.66 1,570.43 1,570.43 1,439.4K
18:18 1,570.43 1,570.43 1,570.02 1,570.02 218.2K
18:19 1,568.86 1,569.59 1,568.86 1,569.51 2,969.7K
18:20 1,569.07 1,569.66 1,569.07 1,569.66 8,459.6K
18:21 1,570.19 1,570.85 1,570.19 1,570.85 419.5K
18:22 1,570.71 1,570.97 1,570.71 1,570.97 5,656.2K
18:23 1,570.80 1,570.80 1,570.48 1,570.72 339.6K
18:24 1,570.45 1,570.61 1,570.25 1,570.25 1,222.1K
18:25 1,570.25 1,570.40 1,570.25 1,570.40 33.8K
18:26 1,570.23 1,570.25 1,570.09 1,570.25 164.3K
18:27 1,571.05 1,571.29 1,571.05 1,571.29 656.3K
18:28 1,570.90 1,571.23 1,570.57 1,570.98 10,181.6K
18:29 1,570.65 1,571.54 1,570.57 1,571.54 731.6K
18:30 1,571.30 1,571.46 1,571.30 1,571.45 147.9K
18:31 1,571.45 1,571.63 1,571.45 1,571.63 446.7K
18:32 1,571.45 1,571.94 1,571.45 1,571.86 147.4K
18:33 1,571.94 1,571.94 1,571.86 1,571.86 163.8K
18:34 1,570.56 1,570.74 1,570.56 1,570.74 69.3K
18:35 1,570.74 1,570.74 1,569.42 1,569.75 563.0K
18:36 1,569.10 1,569.14 1,568.79 1,568.79 1,804.2K
18:37 1,568.87 1,568.87 1,568.47 1,568.67 73.7K
18:38 1,568.67 1,569.41 1,568.59 1,569.41 15.6K
18:39 1,569.10 1,569.85 1,569.10 1,569.85 1,200.7K
18:40 1,569.85 1,569.85 1,569.85 1,569.85 0.0K
18:51 1,570.29 1,570.29 1,570.29 1,570.29 701.8K
23:49 1,570.29 1,570.29 1,570.29 1,570.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available