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 1,567.80 1,567.80 1,567.65 1,567.65 2,640.6K
09:56 1,567.65 1,567.95 1,567.65 1,567.65 24.3K
09:57 1,567.65 1,567.65 1,567.28 1,567.43 157.8K
09:58 1,567.36 1,567.90 1,567.36 1,567.75 85.3K
09:59 1,567.75 1,567.75 1,566.78 1,566.78 581.6K
10:00 1,567.65 1,568.10 1,567.35 1,567.35 1,245.0K
10:01 1,568.32 1,568.32 1,566.27 1,566.27 1,503.5K
10:02 1,566.62 1,567.39 1,566.62 1,567.39 848.3K
10:03 1,567.88 1,567.88 1,567.72 1,567.81 266.1K
10:04 1,567.73 1,568.14 1,567.73 1,568.11 449.5K
10:05 1,568.24 1,568.24 1,566.65 1,567.13 3,121.0K
10:06 1,566.28 1,566.28 1,565.37 1,565.37 1,637.0K
10:07 1,565.37 1,565.37 1,564.99 1,565.14 454.0K
10:08 1,565.37 1,565.48 1,564.70 1,565.38 1,986.2K
10:09 1,565.24 1,565.24 1,564.21 1,564.38 687.8K
10:10 1,564.86 1,564.86 1,563.56 1,563.86 1,756.0K
10:11 1,563.86 1,564.52 1,563.86 1,564.19 284.3K
10:12 1,565.82 1,565.82 1,565.44 1,565.67 130.1K
10:13 1,565.67 1,566.32 1,565.50 1,565.50 462.9K
10:14 1,565.64 1,565.86 1,565.50 1,565.86 282.4K
10:15 1,565.86 1,568.13 1,565.86 1,568.13 2,640.3K
10:16 1,569.06 1,569.40 1,568.47 1,569.40 208.4K
10:17 1,570.07 1,570.70 1,570.02 1,570.70 735.8K
10:18 1,570.70 1,571.09 1,570.70 1,571.00 944.4K
10:19 1,570.69 1,571.09 1,570.69 1,571.00 212.5K
10:20 1,571.00 1,571.23 1,571.00 1,571.00 1,273.6K
10:21 1,570.85 1,571.10 1,570.85 1,570.89 1,404.4K
10:22 1,570.72 1,571.20 1,570.55 1,570.55 2,451.9K
10:23 1,570.75 1,570.76 1,570.75 1,570.76 257.0K
10:24 1,570.76 1,571.19 1,570.74 1,570.74 450.2K
10:25 1,570.82 1,570.82 1,569.87 1,569.87 308.5K
10:26 1,567.83 1,568.01 1,567.44 1,567.61 1,255.0K
10:27 1,567.52 1,567.93 1,567.52 1,567.75 434.5K
10:28 1,568.09 1,568.68 1,568.09 1,568.68 977.1K
10:29 1,568.39 1,568.62 1,568.24 1,568.62 254.4K
10:30 1,568.62 1,569.56 1,568.62 1,569.56 3,054.4K
10:31 1,570.01 1,570.11 1,569.12 1,569.12 3,730.1K
10:32 1,569.21 1,569.42 1,569.21 1,569.42 260.7K
10:33 1,568.85 1,569.00 1,568.51 1,569.00 1,029.8K
10:34 1,568.91 1,569.20 1,568.71 1,568.71 831.3K
10:35 1,568.51 1,568.96 1,568.26 1,568.26 436.2K
10:36 1,568.41 1,568.41 1,568.03 1,568.32 90.6K
10:37 1,568.65 1,568.65 1,568.35 1,568.65 92.1K
10:38 1,568.65 1,569.17 1,568.58 1,568.58 622.6K
10:39 1,568.66 1,568.66 1,568.21 1,568.66 600.6K
10:40 1,568.66 1,568.92 1,568.66 1,568.87 543.8K
10:41 1,568.51 1,568.80 1,568.51 1,568.72 421.5K
10:42 1,568.19 1,568.43 1,568.19 1,568.43 379.7K
10:43 1,567.48 1,568.27 1,567.48 1,568.18 489.4K
10:44 1,567.16 1,567.76 1,567.16 1,567.58 3,903.5K
10:45 1,567.58 1,567.96 1,567.58 1,567.96 237.4K
10:46 1,567.96 1,568.52 1,567.67 1,568.52 241.3K
10:47 1,568.60 1,569.15 1,568.60 1,569.15 1,387.9K
10:48 1,569.47 1,569.47 1,569.01 1,569.45 442.8K
10:49 1,569.77 1,569.98 1,569.69 1,569.69 159.9K
10:50 1,569.77 1,569.92 1,569.76 1,569.76 112.7K
10:51 1,569.20 1,569.49 1,569.20 1,569.34 644.6K
10:52 1,569.49 1,569.65 1,569.18 1,569.18 231.0K
10:53 1,569.18 1,569.18 1,568.36 1,568.75 1,240.5K
10:54 1,568.50 1,568.75 1,568.27 1,568.27 170.5K
10:55 1,568.60 1,570.05 1,568.60 1,569.02 2,621.7K
10:56 1,569.02 1,569.32 1,569.02 1,569.32 102.5K
10:57 1,569.32 1,569.32 1,568.92 1,568.92 376.8K
10:58 1,569.27 1,570.00 1,569.27 1,569.71 702.4K
10:59 1,569.80 1,569.80 1,569.64 1,569.64 242.0K
11:00 1,569.88 1,570.44 1,569.88 1,570.44 1,314.3K
11:01 1,570.86 1,571.52 1,570.86 1,571.52 1,813.3K
11:02 1,571.23 1,571.97 1,571.23 1,571.80 1,082.4K
11:03 1,572.08 1,573.71 1,572.08 1,573.05 3,069.0K
11:04 1,573.29 1,573.44 1,573.19 1,573.19 1,593.4K
11:05 1,572.93 1,573.47 1,572.93 1,573.47 1,676.1K
11:06 1,573.76 1,573.79 1,573.06 1,573.79 1,432.8K
11:07 1,573.88 1,574.20 1,573.88 1,573.91 227.9K
11:08 1,574.56 1,574.76 1,573.97 1,574.76 1,725.4K
11:09 1,574.66 1,575.75 1,574.66 1,575.75 878.0K
11:10 1,575.75 1,575.83 1,575.69 1,575.83 285.6K
11:11 1,575.83 1,575.83 1,575.66 1,575.75 207.8K
11:12 1,575.84 1,575.84 1,575.34 1,575.34 331.1K
11:13 1,575.69 1,575.69 1,575.01 1,575.52 462.5K
11:14 1,575.01 1,575.01 1,574.33 1,574.33 691.2K
11:15 1,574.77 1,574.77 1,573.72 1,574.38 355.8K
11:16 1,574.17 1,574.42 1,574.17 1,574.42 173.2K
11:17 1,574.42 1,575.10 1,574.42 1,575.03 464.1K
11:18 1,575.36 1,576.65 1,575.36 1,576.57 1,343.5K
11:19 1,577.53 1,577.68 1,577.27 1,577.68 2,472.6K
11:20 1,577.53 1,577.99 1,577.53 1,577.99 1,029.1K
11:21 1,577.99 1,578.29 1,577.93 1,578.29 1,434.1K
11:22 1,578.35 1,578.35 1,577.82 1,577.82 766.8K
11:23 1,577.91 1,578.26 1,577.91 1,578.20 2,090.6K
11:24 1,578.43 1,578.51 1,578.15 1,578.18 5,169.3K
11:25 1,578.52 1,578.67 1,578.16 1,578.67 2,417.0K
11:26 1,578.51 1,578.60 1,578.30 1,578.30 679.7K
11:27 1,578.24 1,578.99 1,578.24 1,578.54 3,088.6K
11:28 1,578.16 1,579.01 1,578.16 1,579.01 446.1K
11:29 1,578.70 1,578.85 1,578.41 1,578.85 190.3K
11:30 1,578.43 1,578.74 1,578.34 1,578.74 439.9K
11:31 1,579.03 1,579.67 1,578.68 1,579.50 4,972.0K
11:32 1,579.50 1,579.50 1,578.69 1,578.71 328.6K
11:33 1,579.05 1,579.29 1,578.61 1,579.29 633.7K
11:34 1,579.58 1,579.72 1,579.43 1,579.43 1,272.5K
11:35 1,578.75 1,579.12 1,578.75 1,579.04 205.3K
11:36 1,579.75 1,580.33 1,579.60 1,580.33 1,051.1K
11:37 1,580.08 1,580.08 1,579.88 1,579.96 255.5K
11:38 1,579.78 1,579.78 1,579.43 1,579.63 1,977.1K
11:39 1,579.34 1,579.71 1,579.34 1,579.51 585.0K
11:40 1,579.74 1,579.74 1,578.96 1,578.96 1,569.7K
11:41 1,578.96 1,579.58 1,578.96 1,579.58 956.7K
11:42 1,579.09 1,579.59 1,578.75 1,579.43 790.8K
11:43 1,579.59 1,579.59 1,578.95 1,578.95 494.7K
11:44 1,578.95 1,579.25 1,578.95 1,579.16 107.2K
11:45 1,578.95 1,579.51 1,578.95 1,579.33 793.8K
11:46 1,579.42 1,579.64 1,579.42 1,579.64 391.9K
11:47 1,579.50 1,581.40 1,579.50 1,581.40 22,943.8K
11:48 1,581.89 1,583.06 1,581.89 1,582.59 4,240.2K
11:49 1,582.29 1,583.03 1,582.29 1,582.86 3,040.7K
11:50 1,583.09 1,583.17 1,582.80 1,583.17 1,709.4K
11:51 1,583.01 1,583.01 1,582.64 1,582.64 4,120.0K
11:52 1,582.64 1,582.64 1,582.55 1,582.64 1,818.4K
11:53 1,582.78 1,582.78 1,582.47 1,582.55 1,870.8K
11:54 1,582.47 1,582.70 1,582.47 1,582.70 8,453.4K
11:55 1,582.70 1,582.70 1,582.47 1,582.47 779.7K
11:56 1,582.55 1,582.55 1,581.98 1,581.98 763.4K
11:57 1,582.13 1,582.31 1,581.89 1,582.31 4,069.0K
11:58 1,582.15 1,582.46 1,582.15 1,582.37 1,957.2K
11:59 1,582.30 1,582.45 1,582.30 1,582.45 298.1K
12:00 1,582.45 1,583.34 1,582.45 1,583.34 7,991.5K
12:01 1,583.63 1,583.94 1,583.63 1,583.78 955.6K
12:02 1,583.55 1,583.70 1,583.55 1,583.63 809.7K
12:03 1,583.70 1,583.77 1,583.60 1,583.60 5,619.7K
12:04 1,583.44 1,583.62 1,583.21 1,583.21 1,450.4K
12:05 1,583.21 1,583.36 1,583.21 1,583.21 1,427.1K
12:06 1,583.28 1,583.29 1,583.13 1,583.29 454.7K
12:07 1,583.44 1,583.70 1,583.38 1,583.38 3,507.1K
12:08 1,584.55 1,584.55 1,584.03 1,584.03 12,928.3K
12:09 1,583.89 1,583.97 1,583.59 1,583.59 609.9K
12:10 1,583.68 1,583.89 1,583.33 1,583.33 789.7K
12:11 1,583.47 1,583.56 1,583.26 1,583.47 666.2K
12:12 1,583.26 1,583.70 1,583.26 1,583.70 2,771.3K
12:13 1,584.00 1,584.00 1,583.26 1,583.57 541.3K
12:14 1,583.74 1,583.82 1,583.68 1,583.82 504.8K
12:15 1,583.91 1,583.91 1,583.60 1,583.60 251.4K
12:16 1,583.92 1,583.92 1,583.66 1,583.66 291.1K
12:17 1,583.60 1,584.15 1,583.60 1,584.15 1,400.8K
12:18 1,584.15 1,584.15 1,584.00 1,584.15 1,691.0K
12:19 1,584.07 1,584.94 1,583.79 1,584.94 10,938.1K
12:20 1,584.94 1,584.94 1,584.80 1,584.91 2,869.2K
12:21 1,584.91 1,584.91 1,584.47 1,584.47 1,044.1K
12:22 1,584.47 1,584.47 1,584.25 1,584.25 2,880.2K
12:23 1,584.40 1,584.48 1,584.40 1,584.42 425.5K
12:24 1,584.42 1,584.42 1,584.24 1,584.38 903.7K
12:25 1,584.40 1,584.54 1,584.25 1,584.54 1,541.2K
12:26 1,584.54 1,584.63 1,584.22 1,584.22 473.2K
12:27 1,584.22 1,584.40 1,584.22 1,584.25 450.7K
12:28 1,584.40 1,584.40 1,584.25 1,584.25 444.4K
12:29 1,584.54 1,584.63 1,584.25 1,584.25 2,195.3K
12:30 1,584.39 1,584.39 1,582.29 1,582.29 4,648.1K
12:31 1,581.64 1,581.96 1,581.55 1,581.96 1,360.8K
12:32 1,581.70 1,581.70 1,581.37 1,581.37 3,003.7K
12:33 1,582.69 1,582.86 1,582.69 1,582.86 1,123.2K
12:34 1,582.86 1,583.09 1,582.86 1,583.09 3,270.7K
12:35 1,582.91 1,582.91 1,582.77 1,582.77 1,286.3K
12:36 1,582.93 1,583.43 1,582.91 1,583.43 2,467.3K
12:37 1,583.32 1,583.34 1,583.11 1,583.34 4,565.8K
12:38 1,583.77 1,585.38 1,583.77 1,585.38 30,551.9K
12:39 1,585.82 1,586.87 1,585.82 1,586.63 15,779.3K
12:40 1,586.78 1,586.86 1,585.27 1,585.27 1,870.8K
12:41 1,584.94 1,585.42 1,584.94 1,585.27 2,066.0K
12:42 1,585.56 1,587.22 1,585.56 1,587.22 10,797.4K
12:43 1,587.16 1,587.66 1,587.16 1,587.36 5,767.0K
12:44 1,587.59 1,587.82 1,587.59 1,587.82 2,348.8K
12:45 1,587.45 1,588.06 1,587.45 1,587.75 2,418.3K
12:46 1,587.37 1,587.89 1,587.37 1,587.37 1,320.2K
12:47 1,587.81 1,588.35 1,587.81 1,588.35 2,749.4K
12:48 1,588.35 1,588.79 1,588.35 1,588.35 5,179.1K
12:49 1,588.55 1,588.55 1,588.12 1,588.12 912.0K
12:50 1,588.35 1,588.35 1,586.80 1,586.80 5,043.6K
12:51 1,586.59 1,587.18 1,586.28 1,586.28 800.0K
12:52 1,586.36 1,586.59 1,586.20 1,586.20 3,931.2K
12:53 1,586.05 1,586.36 1,586.05 1,586.11 2,686.0K
12:54 1,586.19 1,586.20 1,585.97 1,586.20 2,075.2K
12:55 1,586.38 1,586.38 1,586.29 1,586.34 1,580.4K
12:56 1,586.26 1,586.87 1,586.26 1,586.44 3,208.0K
12:57 1,586.73 1,586.73 1,586.57 1,586.65 500.5K
12:58 1,586.00 1,586.17 1,585.78 1,585.78 958.2K
12:59 1,585.50 1,585.50 1,585.09 1,585.43 3,254.4K
13:00 1,584.80 1,585.71 1,584.80 1,585.71 2,256.4K
13:01 1,585.27 1,585.27 1,585.11 1,585.11 1,594.6K
13:02 1,586.00 1,586.00 1,585.71 1,585.71 2,203.3K
13:03 1,585.68 1,586.64 1,585.60 1,586.41 3,324.8K
13:04 1,587.13 1,587.13 1,586.91 1,587.13 1,031.2K
13:05 1,587.29 1,587.29 1,586.16 1,586.16 1,849.7K
13:06 1,586.01 1,586.16 1,585.80 1,585.80 722.5K
13:07 1,586.19 1,586.19 1,585.82 1,585.82 3,852.2K
13:08 1,585.90 1,587.34 1,585.90 1,587.34 4,456.7K
13:09 1,586.63 1,586.63 1,586.26 1,586.55 3,008.3K
13:10 1,586.72 1,586.72 1,586.65 1,586.65 4,126.1K
13:11 1,586.65 1,586.69 1,585.81 1,585.81 13,174.8K
13:12 1,586.95 1,587.53 1,586.89 1,587.53 25,434.5K
13:13 1,587.11 1,588.42 1,586.74 1,588.42 5,023.6K
13:14 1,588.02 1,588.63 1,588.02 1,588.63 3,718.4K
13:15 1,588.22 1,589.23 1,588.22 1,589.07 3,781.9K
13:16 1,590.07 1,590.07 1,589.08 1,589.08 13,950.3K
13:17 1,590.04 1,593.50 1,590.04 1,593.50 16,409.6K
13:18 1,595.51 1,595.51 1,595.04 1,595.49 14,726.3K
13:19 1,595.50 1,596.11 1,595.44 1,596.11 12,359.6K
13:20 1,596.11 1,596.43 1,596.11 1,596.19 14,226.0K
13:21 1,596.19 1,596.19 1,595.64 1,595.64 3,623.4K
13:22 1,596.13 1,596.13 1,595.87 1,596.01 4,155.3K
13:23 1,595.94 1,596.10 1,595.94 1,596.10 2,992.7K
13:24 1,596.10 1,596.11 1,595.95 1,596.11 840.4K
13:25 1,596.26 1,596.26 1,595.31 1,595.31 2,627.9K
13:26 1,595.38 1,595.38 1,593.59 1,593.59 7,059.2K
13:27 1,593.97 1,593.97 1,593.97 1,593.97 2,758.0K
13:28 1,593.97 1,593.97 1,593.02 1,593.02 2,039.8K
13:29 1,592.85 1,594.17 1,592.85 1,594.17 2,794.2K
13:30 1,593.84 1,594.30 1,593.84 1,594.30 2,040.0K
13:31 1,594.05 1,594.61 1,594.05 1,594.51 1,810.7K
13:32 1,594.51 1,594.51 1,593.23 1,593.23 549.0K
13:33 1,593.13 1,593.40 1,593.13 1,593.40 1,145.6K
13:34 1,593.48 1,593.64 1,593.48 1,593.64 660.0K
13:35 1,593.64 1,593.64 1,592.67 1,593.27 789.1K
13:36 1,593.34 1,593.34 1,592.97 1,593.18 872.1K
13:37 1,594.57 1,594.57 1,594.24 1,594.24 3,473.5K
13:38 1,593.74 1,593.74 1,593.48 1,593.48 5,715.8K
13:39 1,593.34 1,594.10 1,592.96 1,592.96 3,677.9K
13:40 1,592.94 1,593.45 1,592.94 1,593.12 1,371.2K
13:41 1,593.12 1,593.47 1,592.69 1,593.47 2,319.3K
13:42 1,593.37 1,594.18 1,593.37 1,594.17 3,211.6K
13:43 1,594.00 1,594.00 1,594.00 1,594.00 1,558.7K
13:44 1,594.00 1,594.57 1,594.00 1,594.28 739.3K
13:45 1,594.28 1,594.80 1,594.28 1,594.80 801.2K
13:46 1,594.76 1,594.76 1,594.37 1,594.37 1,648.1K
13:47 1,594.14 1,594.14 1,593.23 1,593.45 850.0K
13:48 1,593.74 1,594.10 1,593.66 1,593.81 2,265.4K
13:49 1,594.40 1,594.66 1,594.13 1,594.13 2,029.4K
13:50 1,594.57 1,594.86 1,593.85 1,593.85 4,440.9K
13:51 1,594.32 1,594.32 1,593.92 1,593.92 1,880.9K
13:52 1,594.21 1,594.21 1,593.98 1,593.98 1,813.8K
13:53 1,593.77 1,594.64 1,593.74 1,594.20 3,238.7K
13:54 1,594.40 1,594.57 1,594.20 1,594.20 1,792.5K
13:55 1,594.28 1,594.28 1,594.05 1,594.05 2,190.9K
13:56 1,594.35 1,594.73 1,594.35 1,594.73 2,671.8K
13:57 1,594.73 1,594.87 1,594.57 1,594.87 3,590.8K
13:58 1,595.75 1,596.73 1,595.75 1,596.56 2,945.2K
13:59 1,596.65 1,596.82 1,596.65 1,596.73 839.8K
14:00 1,596.73 1,598.18 1,596.73 1,596.89 7,113.4K
14:01 1,596.66 1,596.66 1,596.16 1,596.43 5,603.6K
14:02 1,596.36 1,596.36 1,595.78 1,596.00 1,889.4K
14:03 1,595.45 1,595.51 1,595.37 1,595.43 741.7K
14:04 1,595.29 1,595.45 1,594.98 1,594.98 833.3K
14:05 1,594.96 1,595.74 1,594.96 1,595.74 5,271.8K
14:06 1,595.97 1,595.97 1,594.24 1,594.24 1,030.5K
14:07 1,594.07 1,594.64 1,594.07 1,594.11 1,663.1K
14:08 1,594.56 1,595.05 1,594.56 1,594.97 1,096.4K
14:09 1,594.73 1,596.19 1,594.25 1,596.19 4,223.8K
14:10 1,596.10 1,596.10 1,595.28 1,595.28 1,019.9K
14:11 1,595.35 1,595.35 1,595.27 1,595.35 1,049.3K
14:12 1,595.35 1,595.76 1,595.27 1,595.76 1,970.3K
14:13 1,595.87 1,596.01 1,595.43 1,595.87 4,777.5K
14:14 1,595.87 1,595.87 1,595.54 1,595.63 1,084.1K
14:15 1,595.23 1,595.23 1,594.89 1,594.89 1,909.8K
14:16 1,594.89 1,594.89 1,594.31 1,594.43 1,300.1K
14:17 1,594.43 1,594.90 1,594.43 1,594.74 2,780.2K
14:18 1,595.15 1,595.40 1,595.15 1,595.40 599.1K
14:19 1,595.26 1,595.32 1,595.18 1,595.18 650.4K
14:20 1,595.32 1,595.49 1,595.18 1,595.18 1,914.3K
14:21 1,595.18 1,595.18 1,594.65 1,594.65 3,374.0K
14:22 1,595.19 1,595.19 1,594.59 1,595.03 1,276.9K
14:23 1,594.94 1,594.94 1,594.80 1,594.94 842.2K
14:24 1,594.41 1,594.93 1,594.41 1,594.77 990.1K
14:25 1,595.59 1,596.32 1,595.59 1,596.32 7,763.2K
14:26 1,596.46 1,596.46 1,596.07 1,596.38 1,595.9K
14:27 1,596.38 1,596.38 1,595.76 1,595.76 2,285.9K
14:28 1,595.63 1,595.93 1,595.63 1,595.68 1,785.0K
14:29 1,595.68 1,595.85 1,595.68 1,595.68 485.1K
14:30 1,595.45 1,595.77 1,595.30 1,595.51 952.1K
14:31 1,595.44 1,595.93 1,595.44 1,595.93 775.1K
14:32 1,596.19 1,596.63 1,596.16 1,596.46 1,391.1K
14:33 1,595.89 1,596.28 1,595.89 1,596.28 2,830.6K
14:34 1,596.44 1,596.44 1,596.29 1,596.44 1,653.0K
14:35 1,596.44 1,596.44 1,596.20 1,596.20 827.2K
14:36 1,596.20 1,596.20 1,596.03 1,596.03 758.9K
14:37 1,596.11 1,596.11 1,595.91 1,596.03 531.3K
14:38 1,595.74 1,595.89 1,595.74 1,595.89 838.3K
14:39 1,595.59 1,595.59 1,595.07 1,595.07 5,170.4K
14:40 1,594.68 1,594.91 1,594.12 1,594.27 4,470.3K
14:41 1,593.30 1,593.57 1,593.02 1,593.57 8,522.5K
14:42 1,593.57 1,593.57 1,592.94 1,592.94 1,218.1K
14:43 1,592.94 1,593.02 1,592.65 1,592.65 1,169.3K
14:44 1,591.56 1,592.36 1,591.56 1,592.36 3,459.5K
14:45 1,592.50 1,592.50 1,591.85 1,592.12 2,498.7K
14:46 1,592.20 1,592.65 1,592.20 1,592.65 2,055.5K
14:47 1,592.73 1,593.46 1,592.73 1,593.43 1,524.4K
14:48 1,593.43 1,593.43 1,592.99 1,593.36 901.7K
14:49 1,593.21 1,593.21 1,592.67 1,592.67 698.8K
14:50 1,592.79 1,593.12 1,592.79 1,593.12 1,692.6K
14:51 1,593.34 1,594.68 1,593.20 1,594.68 15,889.9K
14:52 1,594.82 1,594.97 1,594.81 1,594.81 5,663.8K
14:53 1,593.81 1,594.11 1,593.81 1,594.02 2,926.6K
14:54 1,593.79 1,593.79 1,593.64 1,593.79 2,116.5K
14:55 1,594.23 1,594.23 1,593.94 1,594.23 4,038.6K
14:56 1,594.23 1,596.49 1,594.23 1,596.29 2,265.5K
14:57 1,595.74 1,595.74 1,594.42 1,594.42 3,918.1K
14:58 1,594.65 1,595.05 1,594.12 1,595.05 4,027.9K
14:59 1,595.28 1,595.28 1,594.66 1,594.82 1,624.1K
15:00 1,594.67 1,594.82 1,594.00 1,594.00 1,712.8K
15:01 1,593.86 1,593.86 1,593.24 1,593.38 5,712.0K
15:02 1,593.38 1,593.58 1,593.38 1,593.50 3,009.9K
15:03 1,593.21 1,593.83 1,593.21 1,593.52 2,975.0K
15:04 1,593.68 1,594.34 1,593.47 1,594.34 2,243.9K
15:05 1,594.34 1,594.79 1,594.34 1,594.79 1,579.4K
15:06 1,594.65 1,594.91 1,594.65 1,594.91 2,969.8K
15:07 1,594.76 1,595.84 1,594.76 1,595.84 9,671.3K
15:08 1,595.60 1,595.60 1,592.86 1,592.86 668.3K
15:09 1,593.00 1,593.00 1,591.99 1,591.99 705.6K
15:10 1,591.90 1,592.43 1,591.90 1,592.43 821.2K
15:11 1,592.58 1,592.75 1,592.29 1,592.75 862.5K
15:12 1,592.46 1,592.52 1,591.91 1,592.35 1,575.3K
15:13 1,592.35 1,592.37 1,592.08 1,592.37 1,496.4K
15:14 1,592.37 1,592.46 1,592.30 1,592.46 1,052.3K
15:15 1,592.32 1,592.69 1,592.30 1,592.69 615.2K
15:16 1,593.26 1,593.35 1,593.12 1,593.35 2,023.1K
15:17 1,592.94 1,593.80 1,592.94 1,593.80 620.8K
15:18 1,593.92 1,594.41 1,593.92 1,594.41 1,635.3K
15:19 1,594.81 1,594.81 1,594.18 1,594.18 4,552.1K
15:20 1,594.32 1,594.32 1,593.67 1,593.67 612.9K
15:21 1,593.52 1,593.83 1,593.52 1,593.83 501.2K
15:22 1,593.67 1,593.75 1,593.66 1,593.66 1,451.2K
15:23 1,593.84 1,593.84 1,593.44 1,593.44 336.3K
15:24 1,593.44 1,593.44 1,591.98 1,591.98 2,031.4K
15:25 1,591.69 1,592.45 1,591.69 1,592.45 554.5K
15:26 1,592.51 1,593.00 1,592.30 1,593.00 1,021.6K
15:27 1,592.68 1,592.68 1,592.22 1,592.30 1,067.5K
15:28 1,592.63 1,593.08 1,592.63 1,592.79 493.6K
15:29 1,592.94 1,592.95 1,592.65 1,592.95 1,007.3K
15:30 1,593.25 1,593.59 1,593.12 1,593.29 710.7K
15:31 1,593.26 1,593.43 1,593.12 1,593.21 1,176.3K
15:32 1,593.50 1,593.50 1,593.06 1,593.15 686.4K
15:33 1,593.59 1,593.59 1,592.57 1,592.57 717.2K
15:34 1,593.45 1,593.45 1,592.54 1,593.16 1,775.2K
15:35 1,593.60 1,593.60 1,593.15 1,593.15 569.4K
15:36 1,593.29 1,593.44 1,593.15 1,593.30 1,221.1K
15:37 1,593.63 1,593.63 1,593.11 1,593.11 2,077.3K
15:38 1,593.65 1,593.65 1,592.91 1,592.98 1,248.7K
15:39 1,593.56 1,593.65 1,593.44 1,593.44 1,805.0K
15:40 1,593.36 1,593.59 1,593.07 1,593.59 1,624.0K
15:41 1,592.92 1,593.52 1,592.92 1,593.52 1,711.6K
15:42 1,593.67 1,593.67 1,593.14 1,593.43 1,068.2K
15:43 1,593.58 1,593.82 1,593.58 1,593.67 1,122.7K
15:44 1,593.82 1,593.82 1,593.18 1,593.18 793.9K
15:45 1,594.66 1,594.66 1,594.32 1,594.32 1,053.8K
15:46 1,595.27 1,595.27 1,591.88 1,591.88 8,144.7K
15:47 1,592.11 1,592.18 1,591.49 1,591.49 2,884.1K
15:48 1,591.64 1,591.64 1,591.35 1,591.35 972.9K
15:49 1,590.62 1,590.83 1,590.47 1,590.83 4,018.6K
15:50 1,589.95 1,590.92 1,589.95 1,590.92 5,215.4K
15:51 1,590.78 1,590.78 1,589.95 1,589.95 1,013.6K
15:52 1,590.49 1,592.48 1,590.49 1,592.48 908.1K
15:53 1,592.32 1,592.56 1,592.32 1,592.56 1,337.1K
15:54 1,592.17 1,592.33 1,592.12 1,592.27 973.0K
15:55 1,592.41 1,592.41 1,591.73 1,591.73 2,569.4K
15:56 1,591.91 1,591.91 1,591.88 1,591.88 756.7K
15:57 1,592.30 1,592.30 1,592.06 1,592.16 940.8K
15:58 1,592.37 1,592.37 1,592.07 1,592.07 873.5K
15:59 1,592.22 1,592.32 1,592.14 1,592.32 915.8K
16:00 1,592.32 1,592.32 1,591.73 1,591.73 1,687.6K
16:01 1,591.58 1,591.90 1,591.58 1,591.90 980.4K
16:02 1,591.75 1,591.90 1,591.75 1,591.90 1,417.7K
16:03 1,591.75 1,592.15 1,591.75 1,592.15 2,291.7K
16:04 1,592.15 1,592.41 1,592.15 1,592.26 5,647.3K
16:05 1,592.11 1,592.11 1,591.72 1,591.87 1,032.2K
16:06 1,591.84 1,592.16 1,591.84 1,592.16 1,091.2K
16:07 1,592.01 1,592.24 1,592.01 1,592.24 705.6K
16:08 1,592.24 1,593.90 1,592.24 1,593.90 1,245.0K
16:09 1,593.61 1,593.68 1,593.38 1,593.45 2,874.9K
16:10 1,593.27 1,593.99 1,593.27 1,593.82 1,183.4K
16:11 1,593.97 1,593.97 1,593.43 1,593.43 1,297.9K
16:12 1,593.58 1,593.58 1,593.19 1,593.19 887.2K
16:13 1,593.33 1,593.42 1,593.28 1,593.42 1,028.0K
16:14 1,593.67 1,593.67 1,593.00 1,593.00 1,170.7K
16:15 1,593.00 1,593.16 1,593.00 1,593.16 740.9K
16:16 1,593.15 1,593.32 1,592.34 1,592.34 963.3K
16:17 1,592.04 1,592.58 1,592.04 1,592.35 1,328.4K
16:18 1,592.06 1,592.35 1,591.86 1,592.03 1,231.5K
16:19 1,591.73 1,591.97 1,591.73 1,591.97 880.4K
16:20 1,591.73 1,591.75 1,591.50 1,591.50 1,127.3K
16:21 1,591.50 1,591.50 1,590.80 1,590.80 1,847.4K
16:22 1,590.52 1,590.99 1,590.52 1,590.68 1,324.9K
16:23 1,590.65 1,590.97 1,590.65 1,590.80 1,219.8K
16:24 1,590.65 1,591.04 1,590.65 1,591.04 988.9K
16:25 1,590.42 1,590.49 1,590.42 1,590.49 1,475.0K
16:26 1,590.20 1,590.52 1,590.20 1,590.28 1,918.5K
16:27 1,590.72 1,590.72 1,590.20 1,590.34 1,456.4K
16:28 1,590.34 1,590.34 1,589.35 1,589.35 3,462.5K
16:29 1,589.50 1,589.50 1,588.89 1,589.17 2,031.2K
16:30 1,588.85 1,588.85 1,588.38 1,588.38 1,290.2K
16:31 1,588.44 1,588.59 1,588.44 1,588.55 1,465.1K
16:32 1,588.60 1,588.99 1,588.60 1,588.99 2,438.8K
16:33 1,588.99 1,589.08 1,588.94 1,588.94 1,106.0K
16:34 1,588.87 1,588.87 1,588.77 1,588.77 2,149.3K
16:35 1,588.30 1,588.45 1,588.22 1,588.30 1,594.4K
16:36 1,587.92 1,588.36 1,587.79 1,587.79 4,396.0K
16:37 1,587.87 1,588.12 1,587.46 1,587.46 2,920.1K
16:38 1,587.63 1,587.71 1,587.40 1,587.63 1,108.8K
16:39 1,587.61 1,587.71 1,587.61 1,587.63 872.1K
16:40 1,587.63 1,587.63 1,587.32 1,587.46 908.2K
16:41 1,587.32 1,587.61 1,587.17 1,587.17 807.7K
16:42 1,587.93 1,588.10 1,587.80 1,587.80 1,627.4K
16:43 1,587.80 1,588.10 1,587.58 1,588.10 971.6K
16:44 1,587.95 1,588.10 1,587.95 1,587.95 825.1K
16:45 1,587.79 1,588.10 1,587.79 1,588.10 953.9K
16:46 1,588.10 1,588.10 1,587.72 1,587.72 996.5K
16:47 1,587.72 1,588.29 1,587.72 1,588.29 856.2K
16:48 1,588.38 1,588.38 1,587.75 1,587.89 1,406.9K
16:49 1,587.95 1,588.45 1,587.95 1,588.45 873.0K
16:50 1,587.99 1,588.46 1,587.99 1,588.46 849.2K
16:51 1,588.17 1,588.46 1,588.17 1,588.46 1,352.3K
16:52 1,588.63 1,588.63 1,588.02 1,588.17 1,572.8K
16:53 1,587.34 1,587.34 1,586.55 1,586.55 1,279.0K
16:54 1,586.48 1,587.13 1,586.24 1,587.13 2,446.2K
16:55 1,586.84 1,586.99 1,585.91 1,585.91 3,884.9K
16:56 1,585.82 1,587.40 1,585.82 1,587.11 1,513.8K
16:57 1,587.25 1,587.25 1,586.36 1,586.36 1,317.0K
16:58 1,586.36 1,586.45 1,584.82 1,584.82 4,549.6K
16:59 1,585.05 1,585.88 1,585.05 1,585.88 1,421.5K
17:00 1,585.40 1,585.40 1,585.08 1,585.15 3,099.9K
17:01 1,585.00 1,585.47 1,584.85 1,585.47 2,649.4K
17:02 1,585.47 1,585.62 1,585.24 1,585.32 1,080.4K
17:03 1,585.53 1,585.53 1,585.03 1,585.03 2,682.6K
17:04 1,585.03 1,585.09 1,584.76 1,584.76 1,079.4K
17:05 1,584.62 1,585.09 1,584.62 1,585.09 1,020.0K
17:06 1,584.79 1,584.79 1,584.45 1,584.45 969.3K
17:07 1,584.59 1,584.76 1,584.29 1,584.76 1,659.7K
17:08 1,584.68 1,584.68 1,584.30 1,584.30 1,418.5K
17:09 1,584.16 1,584.68 1,584.16 1,584.68 892.2K
17:10 1,584.76 1,584.98 1,584.76 1,584.91 1,243.9K
17:11 1,585.56 1,586.08 1,585.56 1,586.08 5,857.8K
17:12 1,586.39 1,586.49 1,586.12 1,586.49 1,535.7K
17:13 1,586.13 1,586.42 1,586.13 1,586.42 1,765.2K
17:14 1,586.42 1,586.52 1,586.23 1,586.52 932.6K
17:15 1,586.08 1,586.38 1,586.08 1,586.28 783.9K
17:16 1,586.12 1,586.44 1,585.82 1,586.44 1,056.3K
17:17 1,586.54 1,587.06 1,586.54 1,587.06 1,083.2K
17:18 1,587.06 1,587.37 1,586.79 1,586.79 5,100.6K
17:19 1,586.71 1,586.85 1,586.71 1,586.85 1,124.5K
17:20 1,586.85 1,587.00 1,586.85 1,587.00 1,245.6K
17:21 1,587.15 1,587.76 1,587.15 1,587.76 6,264.0K
17:22 1,588.07 1,589.80 1,588.07 1,589.80 15,392.7K
17:23 1,589.57 1,589.90 1,589.57 1,589.90 3,587.9K
17:24 1,589.90 1,589.90 1,589.53 1,589.53 1,771.4K
17:25 1,589.24 1,589.24 1,588.90 1,589.19 1,471.9K
17:26 1,588.90 1,588.90 1,587.81 1,588.08 1,088.3K
17:27 1,587.99 1,588.16 1,587.93 1,588.16 898.9K
17:28 1,588.16 1,588.16 1,587.98 1,588.08 765.3K
17:29 1,587.86 1,588.25 1,587.86 1,588.15 771.7K
17:30 1,587.86 1,589.34 1,587.86 1,589.34 1,570.0K
17:31 1,589.57 1,590.06 1,589.13 1,590.06 2,348.6K
17:32 1,590.20 1,590.61 1,589.78 1,590.61 1,856.2K
17:33 1,590.61 1,590.61 1,590.28 1,590.28 1,329.4K
17:34 1,589.99 1,590.30 1,589.99 1,590.30 1,654.6K
17:35 1,590.95 1,591.09 1,590.95 1,591.09 766.2K
17:36 1,590.84 1,591.03 1,590.80 1,591.03 782.9K
17:37 1,591.18 1,591.18 1,590.82 1,591.11 998.6K
17:38 1,590.82 1,590.97 1,590.82 1,590.88 1,505.2K
17:39 1,590.11 1,590.72 1,590.11 1,590.72 2,902.4K
17:40 1,590.41 1,591.17 1,590.41 1,591.01 2,009.6K
17:41 1,591.01 1,591.37 1,591.01 1,591.22 1,901.7K
17:42 1,591.22 1,591.47 1,591.22 1,591.47 942.1K
17:43 1,591.23 1,591.54 1,591.08 1,591.54 1,074.3K
17:44 1,591.39 1,591.39 1,591.03 1,591.03 1,425.2K
17:45 1,590.31 1,590.31 1,589.11 1,589.92 11,805.8K
17:46 1,589.92 1,590.13 1,589.63 1,589.92 3,506.2K
17:47 1,589.92 1,590.51 1,589.92 1,590.36 1,377.3K
17:48 1,590.69 1,590.92 1,590.69 1,590.92 935.0K
17:49 1,591.14 1,591.96 1,591.14 1,591.96 2,219.3K
17:50 1,592.04 1,595.21 1,592.04 1,595.21 50,412.4K
17:51 1,595.07 1,595.92 1,595.07 1,595.92 9,815.6K
17:52 1,597.53 1,597.53 1,596.50 1,596.59 20,628.6K
17:53 1,596.29 1,596.29 1,595.33 1,595.33 7,809.6K
17:54 1,595.01 1,595.95 1,594.92 1,595.95 3,287.9K
17:55 1,596.53 1,596.53 1,596.10 1,596.10 2,775.9K
17:56 1,596.63 1,597.40 1,596.63 1,597.40 1,788.2K
17:57 1,597.20 1,597.45 1,596.75 1,597.45 1,625.8K
17:58 1,597.45 1,597.76 1,597.41 1,597.41 3,725.5K
17:59 1,597.62 1,597.80 1,597.54 1,597.80 4,223.5K
18:00 1,597.94 1,597.94 1,597.57 1,597.57 1,220.4K
18:01 1,597.49 1,597.78 1,597.29 1,597.29 2,893.6K
18:02 1,597.13 1,598.30 1,597.13 1,598.23 9,545.4K
18:03 1,597.80 1,598.32 1,596.88 1,596.88 4,403.8K
18:04 1,596.63 1,596.93 1,596.63 1,596.68 3,934.2K
18:05 1,596.16 1,596.60 1,596.16 1,596.39 1,703.4K
18:06 1,596.39 1,596.39 1,596.10 1,596.24 3,209.0K
18:07 1,596.63 1,596.66 1,596.34 1,596.66 1,578.8K
18:08 1,596.52 1,597.06 1,596.52 1,596.76 1,373.4K
18:09 1,597.06 1,597.06 1,596.21 1,596.42 1,588.4K
18:10 1,596.89 1,597.62 1,596.81 1,597.62 5,881.8K
18:11 1,598.39 1,598.39 1,597.95 1,598.16 1,637.1K
18:12 1,597.55 1,597.99 1,597.55 1,597.76 953.4K
18:13 1,598.16 1,598.16 1,597.43 1,597.78 3,268.7K
18:14 1,597.58 1,598.00 1,597.50 1,597.50 1,388.1K
18:15 1,597.71 1,597.71 1,595.56 1,595.56 1,813.8K
18:16 1,594.97 1,595.25 1,594.83 1,595.25 2,883.5K
18:17 1,594.60 1,594.60 1,594.02 1,594.53 1,454.3K
18:18 1,594.09 1,595.02 1,594.09 1,595.02 2,177.5K
18:19 1,594.57 1,595.19 1,594.57 1,595.10 1,210.1K
18:20 1,594.75 1,595.28 1,594.75 1,595.28 1,385.8K
18:21 1,595.11 1,595.11 1,594.97 1,595.11 2,849.4K
18:22 1,595.11 1,595.75 1,594.84 1,595.75 1,605.3K
18:23 1,595.23 1,595.67 1,595.23 1,595.41 3,307.9K
18:24 1,595.55 1,595.79 1,595.55 1,595.65 2,481.4K
18:25 1,595.76 1,596.48 1,595.59 1,596.48 1,204.8K
18:26 1,595.75 1,595.75 1,595.02 1,595.13 1,453.1K
18:27 1,595.43 1,595.75 1,595.31 1,595.75 772.3K
18:28 1,595.52 1,596.29 1,595.52 1,596.29 1,137.8K
18:29 1,595.93 1,596.14 1,595.22 1,595.84 1,757.5K
18:30 1,595.76 1,595.95 1,595.42 1,595.95 1,466.2K
18:31 1,595.66 1,595.89 1,595.27 1,595.27 2,420.5K
18:32 1,594.74 1,595.48 1,594.74 1,595.48 6,306.1K
18:33 1,594.79 1,595.22 1,594.63 1,595.22 1,367.5K
18:34 1,594.68 1,595.78 1,594.68 1,595.78 2,890.2K
18:35 1,595.09 1,595.87 1,595.09 1,595.87 777.0K
18:36 1,595.47 1,595.50 1,595.19 1,595.50 1,538.3K
18:37 1,594.96 1,595.34 1,594.96 1,595.20 758.9K
18:38 1,595.20 1,595.20 1,594.76 1,594.90 928.3K
18:39 1,594.76 1,596.20 1,594.76 1,596.20 1,615.9K
18:40 1,595.91 1,595.91 1,595.91 1,595.91 925.3K
18:51 1,596.29 1,596.29 1,596.29 1,596.29 3,773.8K
23:49 1,596.29 1,596.29 1,596.29 1,596.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available