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 1,602.74 1,602.74 1,602.60 1,602.74 3,814.9K
09:56 1,602.74 1,602.89 1,602.74 1,602.89 2,543.4K
09:57 1,603.04 1,603.48 1,603.04 1,603.48 15,421.4K
09:58 1,604.00 1,604.73 1,604.00 1,604.73 10,829.5K
09:59 1,605.02 1,605.58 1,604.99 1,605.58 17,574.0K
10:00 1,605.04 1,605.94 1,605.04 1,605.94 9,193.5K
10:01 1,606.48 1,606.89 1,605.77 1,605.77 3,333.4K
10:02 1,606.48 1,606.48 1,605.43 1,605.43 10,095.1K
10:03 1,605.20 1,606.70 1,605.20 1,606.70 7,622.9K
10:04 1,607.06 1,607.06 1,606.23 1,606.58 8,356.1K
10:05 1,607.15 1,607.74 1,607.15 1,607.74 9,184.5K
10:06 1,606.17 1,608.03 1,606.17 1,608.03 35,164.8K
10:07 1,609.85 1,612.28 1,609.85 1,612.28 47,364.5K
10:08 1,612.37 1,614.34 1,612.13 1,614.34 37,326.4K
10:09 1,614.31 1,615.64 1,614.14 1,615.49 44,278.2K
10:10 1,615.99 1,616.74 1,615.99 1,616.01 27,777.1K
10:11 1,616.30 1,616.30 1,615.67 1,616.12 15,411.2K
10:12 1,615.80 1,616.61 1,615.73 1,616.55 11,818.1K
10:13 1,616.17 1,617.37 1,615.68 1,617.37 22,365.6K
10:14 1,617.22 1,617.52 1,617.22 1,617.39 10,806.3K
10:15 1,616.93 1,616.93 1,615.65 1,615.87 17,866.5K
10:16 1,615.57 1,615.66 1,615.10 1,615.66 17,880.2K
10:17 1,615.66 1,617.06 1,615.66 1,617.06 8,132.6K
10:18 1,616.98 1,617.13 1,616.61 1,616.61 7,079.2K
10:19 1,616.43 1,617.33 1,616.43 1,617.33 10,594.8K
10:20 1,618.28 1,619.23 1,618.28 1,619.23 12,510.5K
10:21 1,620.76 1,623.95 1,620.76 1,623.95 74,890.0K
10:22 1,624.70 1,626.25 1,624.70 1,626.25 20,020.2K
10:23 1,626.10 1,626.10 1,623.67 1,623.87 12,008.1K
10:24 1,623.30 1,623.59 1,622.09 1,622.09 14,762.2K
10:25 1,623.09 1,623.45 1,623.09 1,623.45 9,861.5K
10:26 1,623.45 1,623.45 1,622.76 1,622.91 8,880.4K
10:27 1,622.47 1,623.21 1,622.47 1,622.98 7,976.1K
10:28 1,621.68 1,621.68 1,620.38 1,620.97 8,206.5K
10:29 1,620.24 1,621.82 1,620.24 1,621.82 13,781.8K
10:30 1,621.67 1,622.49 1,620.92 1,620.92 24,565.9K
10:31 1,621.46 1,621.46 1,620.81 1,621.25 63,961.9K
10:32 1,621.25 1,624.53 1,621.25 1,624.53 21,800.4K
10:33 1,624.97 1,624.97 1,623.15 1,623.15 20,264.4K
10:34 1,622.89 1,623.39 1,622.89 1,623.10 23,244.0K
10:35 1,624.22 1,625.86 1,624.22 1,625.72 16,310.5K
10:36 1,625.73 1,625.73 1,624.11 1,624.42 19,037.3K
10:37 1,624.86 1,624.86 1,623.86 1,623.86 15,241.0K
10:38 1,623.78 1,623.78 1,622.55 1,622.92 11,686.0K
10:39 1,623.64 1,623.93 1,623.54 1,623.93 6,979.4K
10:40 1,623.69 1,623.69 1,622.96 1,623.31 82,547.6K
10:41 1,622.04 1,622.91 1,622.04 1,622.15 30,417.2K
10:42 1,622.68 1,622.68 1,621.51 1,621.51 35,557.0K
10:43 1,621.51 1,622.10 1,621.51 1,622.01 8,338.5K
10:44 1,619.92 1,620.41 1,619.92 1,620.03 5,430.1K
10:45 1,619.79 1,620.03 1,619.79 1,620.03 23,361.5K
10:46 1,621.13 1,621.21 1,621.04 1,621.21 5,202.8K
10:47 1,621.21 1,621.21 1,618.80 1,619.53 18,289.0K
10:48 1,618.44 1,619.03 1,618.44 1,618.73 7,616.9K
10:49 1,618.58 1,618.82 1,618.58 1,618.73 13,352.0K
10:50 1,619.47 1,619.47 1,619.09 1,619.24 7,383.1K
10:51 1,617.77 1,617.77 1,617.15 1,617.29 6,303.2K
10:52 1,616.71 1,618.02 1,616.04 1,618.02 15,580.0K
10:53 1,617.70 1,618.68 1,617.70 1,618.68 18,674.2K
10:54 1,618.68 1,618.82 1,618.68 1,618.68 6,490.5K
10:55 1,618.59 1,618.59 1,617.90 1,617.90 16,345.8K
10:56 1,618.12 1,618.12 1,616.99 1,617.14 38,322.5K
10:57 1,616.65 1,617.59 1,616.65 1,617.59 9,767.2K
10:58 1,617.29 1,617.90 1,617.29 1,617.90 4,104.3K
10:59 1,618.04 1,618.77 1,618.04 1,618.77 34,990.2K
11:00 1,619.92 1,622.12 1,619.92 1,621.69 11,594.7K
11:01 1,621.23 1,621.38 1,621.08 1,621.08 9,503.5K
11:02 1,621.23 1,621.38 1,620.81 1,620.81 18,801.2K
11:03 1,619.80 1,619.80 1,619.43 1,619.43 22,299.8K
11:04 1,619.66 1,620.40 1,619.51 1,620.40 5,595.0K
11:05 1,620.30 1,620.30 1,620.09 1,620.24 9,247.4K
11:06 1,620.24 1,620.30 1,620.16 1,620.30 13,052.2K
11:07 1,620.34 1,620.34 1,619.57 1,619.98 9,575.5K
11:08 1,618.21 1,618.82 1,618.21 1,618.67 7,060.8K
11:09 1,618.82 1,619.00 1,618.48 1,618.48 2,832.7K
11:10 1,618.59 1,618.59 1,616.33 1,616.33 42,245.5K
11:11 1,615.66 1,615.66 1,614.98 1,614.98 18,996.9K
11:12 1,614.83 1,616.50 1,614.83 1,616.50 19,282.2K
11:13 1,616.35 1,616.69 1,615.82 1,616.69 2,144.4K
11:14 1,616.69 1,616.99 1,616.69 1,616.96 12,137.7K
11:15 1,617.87 1,618.19 1,616.99 1,616.99 15,807.7K
11:16 1,617.13 1,618.39 1,617.13 1,618.39 4,145.2K
11:17 1,618.24 1,619.23 1,618.24 1,618.66 5,893.8K
11:18 1,618.28 1,618.65 1,618.28 1,618.65 3,622.3K
11:19 1,618.51 1,618.57 1,618.42 1,618.42 3,439.8K
11:20 1,618.18 1,618.18 1,616.21 1,616.21 10,710.6K
11:21 1,616.37 1,617.41 1,616.37 1,617.41 8,283.7K
11:22 1,618.14 1,618.14 1,616.71 1,616.71 2,830.7K
11:23 1,616.79 1,616.79 1,616.00 1,616.00 1,450.1K
11:24 1,616.15 1,616.33 1,615.64 1,615.64 2,001.5K
11:25 1,615.39 1,616.08 1,615.39 1,616.08 4,481.1K
11:26 1,616.08 1,616.59 1,615.43 1,615.43 4,403.5K
11:27 1,615.29 1,615.53 1,615.29 1,615.53 3,672.7K
11:28 1,615.24 1,615.70 1,615.24 1,615.40 1,468.8K
11:29 1,619.44 1,619.59 1,618.79 1,618.79 2,955.6K
11:30 1,618.64 1,619.41 1,618.64 1,619.32 2,290.5K
11:31 1,619.17 1,619.17 1,616.61 1,616.61 3,876.7K
11:32 1,616.90 1,617.32 1,616.90 1,617.32 2,843.6K
11:33 1,617.23 1,617.47 1,617.23 1,617.33 2,907.0K
11:34 1,617.62 1,617.62 1,616.98 1,617.05 5,993.8K
11:35 1,617.21 1,617.21 1,617.14 1,617.14 6,808.6K
11:36 1,617.28 1,617.30 1,617.28 1,617.30 3,601.6K
11:37 1,617.30 1,617.30 1,616.67 1,616.67 8,390.1K
11:38 1,616.67 1,616.82 1,616.47 1,616.47 7,335.6K
11:39 1,616.09 1,616.09 1,615.68 1,615.68 5,983.5K
11:40 1,616.12 1,616.23 1,615.87 1,615.95 3,567.3K
11:41 1,616.15 1,616.32 1,616.15 1,616.18 1,459.9K
11:42 1,616.50 1,616.50 1,615.54 1,615.54 2,232.9K
11:43 1,615.45 1,615.88 1,615.45 1,615.73 7,884.1K
11:44 1,616.22 1,616.77 1,616.22 1,616.77 7,843.6K
11:45 1,616.85 1,616.85 1,615.23 1,615.23 6,619.2K
11:46 1,615.33 1,615.49 1,615.00 1,615.00 2,640.6K
11:47 1,615.16 1,615.31 1,614.72 1,614.85 2,942.1K
11:48 1,615.12 1,615.35 1,615.12 1,615.12 1,746.0K
11:49 1,614.97 1,615.27 1,614.39 1,614.39 4,572.4K
11:50 1,614.24 1,614.47 1,614.08 1,614.08 2,864.2K
11:51 1,614.08 1,614.23 1,614.08 1,614.23 2,038.8K
11:52 1,613.84 1,613.93 1,613.42 1,613.42 3,296.6K
11:53 1,613.57 1,613.57 1,612.62 1,612.62 5,005.9K
11:54 1,613.09 1,613.09 1,611.12 1,611.17 11,692.8K
11:55 1,611.61 1,612.54 1,611.61 1,612.48 5,506.3K
11:56 1,612.34 1,612.71 1,612.34 1,612.50 1,878.9K
11:57 1,612.65 1,612.96 1,612.18 1,612.96 2,380.0K
11:58 1,612.20 1,612.50 1,612.20 1,612.50 2,081.6K
11:59 1,612.06 1,612.06 1,611.50 1,611.97 2,487.7K
12:00 1,612.12 1,612.27 1,611.89 1,611.89 2,722.3K
12:01 1,611.57 1,611.78 1,611.57 1,611.78 1,258.4K
12:02 1,612.07 1,612.35 1,611.52 1,611.52 7,930.7K
12:03 1,611.80 1,612.68 1,611.80 1,612.17 2,990.6K
12:04 1,612.30 1,612.46 1,612.12 1,612.46 2,577.6K
12:05 1,612.77 1,613.28 1,612.77 1,613.28 968.7K
12:06 1,613.57 1,614.51 1,613.57 1,614.37 2,334.3K
12:07 1,614.07 1,614.37 1,613.54 1,613.54 2,521.1K
12:08 1,613.62 1,613.85 1,613.62 1,613.71 1,878.8K
12:09 1,613.71 1,613.97 1,613.53 1,613.53 1,662.5K
12:10 1,615.48 1,615.62 1,614.08 1,614.08 2,723.8K
12:11 1,614.16 1,614.68 1,614.16 1,614.68 896.9K
12:12 1,614.22 1,614.43 1,613.76 1,613.76 1,360.6K
12:13 1,611.77 1,611.91 1,611.62 1,611.62 1,389.4K
12:14 1,611.64 1,611.64 1,611.28 1,611.28 2,447.9K
12:15 1,611.28 1,611.28 1,610.42 1,610.42 8,247.9K
12:16 1,610.42 1,610.42 1,608.55 1,608.55 16,152.2K
12:17 1,608.02 1,608.28 1,608.02 1,608.28 5,725.0K
12:18 1,608.51 1,608.51 1,607.76 1,607.76 1,946.9K
12:19 1,607.76 1,607.90 1,607.76 1,607.84 2,124.0K
12:20 1,609.19 1,609.27 1,609.19 1,609.21 3,385.5K
12:21 1,609.13 1,609.23 1,609.05 1,609.08 6,512.7K
12:22 1,609.23 1,609.32 1,609.08 1,609.32 2,980.2K
12:23 1,609.17 1,609.75 1,609.17 1,609.46 4,467.8K
12:24 1,609.32 1,609.32 1,609.01 1,609.10 2,285.6K
12:25 1,609.10 1,609.25 1,607.48 1,607.48 1,496.2K
12:26 1,607.33 1,608.06 1,607.33 1,608.06 2,457.7K
12:27 1,607.90 1,608.36 1,607.90 1,607.90 1,317.5K
12:28 1,608.15 1,608.15 1,607.40 1,607.40 1,804.7K
12:29 1,607.40 1,607.40 1,606.96 1,606.96 10,348.4K
12:30 1,606.67 1,606.83 1,606.67 1,606.83 6,302.2K
12:31 1,607.20 1,607.63 1,607.11 1,607.63 2,004.2K
12:32 1,607.69 1,608.03 1,607.53 1,608.03 7,486.7K
12:33 1,607.44 1,607.65 1,604.87 1,606.25 41,800.9K
12:34 1,606.10 1,606.98 1,605.96 1,606.98 3,947.7K
12:35 1,606.99 1,606.99 1,606.37 1,606.46 3,079.7K
12:36 1,606.46 1,607.49 1,606.46 1,607.49 4,042.5K
12:37 1,607.80 1,607.80 1,606.74 1,607.02 2,927.5K
12:38 1,607.56 1,607.56 1,607.12 1,607.12 1,083.7K
12:39 1,606.88 1,606.94 1,606.65 1,606.94 1,598.4K
12:40 1,606.56 1,607.00 1,606.56 1,607.00 1,849.1K
12:41 1,607.32 1,607.82 1,607.17 1,607.17 4,138.9K
12:42 1,607.40 1,608.39 1,607.40 1,608.39 2,383.7K
12:43 1,608.78 1,608.93 1,608.78 1,608.93 2,202.0K
12:44 1,609.08 1,609.69 1,609.08 1,609.37 3,474.5K
12:45 1,608.78 1,610.15 1,608.78 1,610.15 3,482.0K
12:46 1,609.69 1,609.98 1,609.69 1,609.98 1,436.9K
12:47 1,609.54 1,610.00 1,609.53 1,609.53 6,627.9K
12:48 1,609.45 1,609.45 1,609.22 1,609.22 7,276.1K
12:49 1,608.97 1,609.53 1,608.97 1,609.46 929.6K
12:50 1,610.05 1,610.05 1,609.64 1,609.64 5,289.3K
12:51 1,609.20 1,609.20 1,608.67 1,609.20 2,445.3K
12:52 1,609.34 1,609.91 1,609.34 1,609.34 1,541.9K
12:53 1,609.73 1,609.73 1,609.37 1,609.37 2,975.2K
12:54 1,609.54 1,609.77 1,609.54 1,609.77 805.9K
12:55 1,609.78 1,609.78 1,609.64 1,609.64 3,434.0K
12:56 1,609.64 1,609.64 1,609.51 1,609.51 3,913.2K
12:57 1,608.90 1,609.22 1,608.43 1,609.22 1,740.7K
12:58 1,608.29 1,609.59 1,608.29 1,609.45 6,981.9K
12:59 1,609.15 1,609.85 1,608.56 1,608.56 1,451.0K
13:00 1,608.56 1,608.56 1,608.41 1,608.41 4,210.0K
13:01 1,607.43 1,607.43 1,606.76 1,606.76 7,075.6K
13:02 1,606.90 1,606.90 1,606.44 1,606.44 1,283.7K
13:03 1,606.60 1,606.80 1,606.60 1,606.80 2,261.0K
13:04 1,606.41 1,606.47 1,606.33 1,606.47 1,959.1K
13:05 1,606.31 1,606.89 1,606.31 1,606.89 2,516.4K
13:06 1,605.10 1,605.34 1,605.04 1,605.04 2,244.6K
13:07 1,605.34 1,605.34 1,604.63 1,605.22 3,318.3K
13:08 1,605.07 1,605.07 1,603.56 1,603.56 4,884.6K
13:09 1,603.87 1,603.87 1,603.56 1,603.86 1,580.9K
13:10 1,603.86 1,604.46 1,603.86 1,603.93 1,164.0K
13:11 1,604.26 1,604.34 1,604.10 1,604.20 938.0K
13:12 1,604.20 1,604.20 1,603.71 1,603.71 772.1K
13:13 1,603.87 1,603.87 1,603.16 1,603.52 1,311.0K
13:14 1,603.77 1,604.30 1,603.77 1,604.01 958.8K
13:15 1,603.70 1,604.00 1,603.70 1,604.00 1,041.0K
13:16 1,604.00 1,604.93 1,604.00 1,604.93 757.1K
13:17 1,604.64 1,604.96 1,604.31 1,604.31 1,336.5K
13:18 1,604.61 1,604.61 1,603.92 1,603.92 770.2K
13:19 1,604.22 1,605.27 1,604.22 1,605.27 1,610.7K
13:20 1,604.48 1,604.54 1,604.16 1,604.16 795.1K
13:21 1,604.02 1,604.31 1,603.46 1,603.46 1,573.8K
13:22 1,602.93 1,603.14 1,601.70 1,601.70 2,203.9K
13:23 1,601.71 1,601.71 1,600.25 1,600.25 1,895.0K
13:24 1,600.10 1,600.33 1,600.10 1,600.33 1,584.5K
13:25 1,601.01 1,601.01 1,600.47 1,600.47 751.8K
13:26 1,600.56 1,601.10 1,600.56 1,601.10 965.5K
13:27 1,603.21 1,603.76 1,602.91 1,603.74 1,659.0K
13:28 1,603.89 1,604.04 1,603.48 1,603.48 1,668.5K
13:29 1,603.56 1,604.54 1,603.56 1,604.54 1,616.4K
13:30 1,604.78 1,605.22 1,603.97 1,603.97 12,615.1K
13:31 1,604.41 1,605.10 1,604.36 1,604.80 1,124.5K
13:32 1,604.82 1,604.94 1,604.79 1,604.79 698.6K
13:33 1,605.38 1,605.92 1,605.38 1,605.92 2,321.3K
13:34 1,605.76 1,605.76 1,605.47 1,605.70 690.3K
13:35 1,605.78 1,606.01 1,605.48 1,606.01 4,754.0K
13:36 1,605.87 1,606.45 1,605.87 1,606.45 1,671.4K
13:37 1,606.01 1,606.62 1,606.01 1,606.62 1,165.5K
13:38 1,606.91 1,607.36 1,606.91 1,607.36 1,539.4K
13:39 1,607.76 1,609.73 1,607.76 1,609.73 62,031.9K
13:40 1,609.44 1,609.52 1,609.37 1,609.37 7,819.0K
13:41 1,609.45 1,609.84 1,609.45 1,609.84 5,999.6K
13:42 1,609.93 1,610.69 1,609.93 1,610.69 11,832.2K
13:43 1,611.01 1,611.01 1,610.45 1,610.45 3,349.0K
13:44 1,610.18 1,610.38 1,610.09 1,610.38 2,224.9K
13:45 1,610.23 1,611.41 1,610.23 1,611.26 2,757.1K
13:46 1,610.97 1,610.97 1,610.67 1,610.67 1,008.6K
13:47 1,610.82 1,611.29 1,610.82 1,611.29 1,081.5K
13:48 1,611.34 1,611.58 1,611.34 1,611.42 5,578.0K
13:49 1,611.51 1,611.67 1,610.56 1,610.56 6,828.1K
13:50 1,610.53 1,611.12 1,610.53 1,610.97 2,260.5K
13:51 1,611.27 1,611.27 1,610.89 1,610.99 757.8K
13:52 1,610.99 1,611.52 1,610.99 1,611.37 1,256.8K
13:53 1,611.66 1,611.66 1,610.98 1,610.98 857.1K
13:54 1,611.13 1,611.42 1,611.00 1,611.00 655.2K
13:55 1,611.44 1,611.45 1,611.00 1,611.45 1,278.6K
13:56 1,611.39 1,611.88 1,611.39 1,611.88 1,317.7K
13:57 1,611.44 1,611.58 1,611.44 1,611.44 3,976.6K
13:58 1,611.58 1,611.58 1,611.44 1,611.58 919.6K
13:59 1,611.00 1,611.00 1,610.85 1,610.85 1,237.2K
14:00 1,610.92 1,611.18 1,609.03 1,609.03 6,051.2K
14:01 1,609.03 1,609.61 1,609.03 1,609.03 1,766.3K
14:02 1,609.66 1,609.66 1,608.88 1,609.22 1,330.1K
14:03 1,609.03 1,609.30 1,609.03 1,609.03 685.1K
14:04 1,609.79 1,610.29 1,609.06 1,610.29 2,380.7K
14:05 1,610.15 1,610.15 1,608.62 1,608.62 1,789.7K
14:06 1,608.91 1,609.58 1,608.91 1,609.14 1,263.4K
14:07 1,609.14 1,609.73 1,609.14 1,609.52 2,447.2K
14:08 1,607.79 1,608.56 1,607.79 1,608.51 1,569.9K
14:09 1,608.66 1,608.81 1,608.14 1,608.14 1,147.9K
14:10 1,608.22 1,609.10 1,608.22 1,609.02 1,473.7K
14:11 1,608.58 1,609.22 1,608.58 1,609.01 1,571.5K
14:12 1,609.45 1,609.60 1,609.01 1,609.01 1,718.9K
14:13 1,610.04 1,610.78 1,610.04 1,610.78 5,974.9K
14:14 1,610.72 1,611.50 1,610.72 1,611.20 1,201.8K
14:15 1,611.37 1,611.87 1,611.29 1,611.68 1,264.6K
14:16 1,611.53 1,611.88 1,611.53 1,611.74 1,267.8K
14:17 1,611.51 1,611.51 1,610.90 1,610.90 2,273.8K
14:18 1,610.72 1,611.27 1,610.72 1,611.27 1,106.9K
14:19 1,610.83 1,610.83 1,609.99 1,609.99 3,285.5K
14:20 1,610.06 1,610.81 1,610.06 1,610.42 2,265.3K
14:21 1,610.42 1,610.56 1,609.70 1,609.70 1,306.5K
14:22 1,609.72 1,609.74 1,609.14 1,609.74 2,226.6K
14:23 1,609.38 1,609.51 1,609.14 1,609.14 1,011.7K
14:24 1,608.42 1,608.57 1,608.10 1,608.57 2,160.0K
14:25 1,608.94 1,609.33 1,608.94 1,609.06 1,028.5K
14:26 1,609.35 1,609.44 1,609.06 1,609.44 1,113.3K
14:27 1,609.44 1,609.91 1,609.30 1,609.30 924.1K
14:28 1,609.27 1,609.42 1,609.13 1,609.13 1,119.0K
14:29 1,609.60 1,609.68 1,609.29 1,609.29 1,786.9K
14:30 1,609.29 1,609.73 1,609.29 1,609.56 1,229.6K
14:31 1,609.27 1,609.82 1,609.27 1,609.76 1,433.6K
14:32 1,610.41 1,610.55 1,610.38 1,610.38 1,900.0K
14:33 1,610.38 1,611.13 1,610.38 1,610.98 2,156.5K
14:34 1,610.98 1,611.54 1,610.98 1,611.10 2,279.6K
14:35 1,610.84 1,610.84 1,610.12 1,610.12 1,669.5K
14:36 1,610.22 1,610.77 1,610.22 1,610.48 5,663.3K
14:37 1,610.56 1,610.92 1,610.56 1,610.63 1,310.0K
14:38 1,610.60 1,610.60 1,610.33 1,610.33 3,248.4K
14:39 1,610.16 1,610.30 1,610.16 1,610.30 1,236.8K
14:40 1,610.57 1,611.33 1,610.57 1,611.03 2,522.7K
14:41 1,611.33 1,611.98 1,611.33 1,611.67 1,798.0K
14:42 1,611.34 1,611.34 1,611.20 1,611.34 2,749.2K
14:43 1,611.20 1,611.73 1,611.20 1,611.73 1,946.4K
14:44 1,611.73 1,611.73 1,611.29 1,611.29 4,691.8K
14:45 1,611.29 1,611.75 1,611.29 1,611.67 1,463.8K
14:46 1,611.82 1,611.93 1,611.78 1,611.78 1,136.0K
14:47 1,611.78 1,612.08 1,611.78 1,611.85 1,648.5K
14:48 1,611.77 1,611.99 1,611.54 1,611.83 2,131.3K
14:49 1,611.54 1,611.54 1,611.37 1,611.37 2,334.1K
14:50 1,611.60 1,611.86 1,611.60 1,611.86 1,883.1K
14:51 1,612.24 1,612.24 1,611.46 1,611.46 2,650.2K
14:52 1,613.09 1,613.15 1,612.21 1,612.45 10,442.0K
14:53 1,612.37 1,612.46 1,612.37 1,612.46 2,803.9K
14:54 1,612.46 1,612.46 1,612.02 1,612.02 1,760.4K
14:55 1,612.17 1,612.52 1,611.75 1,612.52 3,364.8K
14:56 1,612.52 1,612.52 1,612.37 1,612.52 1,470.0K
14:57 1,612.06 1,612.06 1,610.60 1,610.60 2,995.4K
14:58 1,610.80 1,610.80 1,610.49 1,610.64 7,284.9K
14:59 1,611.11 1,611.61 1,610.90 1,611.61 1,147.5K
15:00 1,611.24 1,611.24 1,610.41 1,610.41 1,031.0K
15:01 1,610.65 1,610.92 1,610.31 1,610.46 2,182.6K
15:02 1,610.62 1,611.06 1,610.62 1,610.95 2,681.9K
15:03 1,611.16 1,611.16 1,610.36 1,610.36 2,330.8K
15:04 1,610.43 1,610.43 1,609.99 1,609.99 2,132.4K
15:05 1,610.13 1,610.13 1,609.40 1,609.40 5,932.9K
15:06 1,609.40 1,609.48 1,609.08 1,609.08 3,150.0K
15:07 1,609.08 1,609.08 1,608.54 1,608.78 2,796.5K
15:08 1,608.54 1,608.91 1,608.46 1,608.91 3,117.5K
15:09 1,608.62 1,608.62 1,608.38 1,608.38 3,972.6K
15:10 1,608.87 1,609.04 1,608.87 1,609.01 2,509.2K
15:11 1,608.77 1,608.92 1,607.75 1,608.13 12,676.8K
15:12 1,607.99 1,607.99 1,606.27 1,606.92 15,204.4K
15:13 1,607.21 1,607.21 1,606.90 1,606.96 4,190.4K
15:14 1,607.26 1,608.20 1,607.26 1,608.20 3,476.0K
15:15 1,608.34 1,608.34 1,607.90 1,607.90 1,514.2K
15:16 1,607.90 1,608.37 1,607.69 1,608.18 1,824.5K
15:17 1,608.03 1,608.03 1,607.22 1,607.22 3,090.6K
15:18 1,607.22 1,607.22 1,606.31 1,606.52 5,003.4K
15:19 1,606.67 1,606.67 1,606.52 1,606.52 3,453.3K
15:20 1,605.32 1,605.47 1,604.74 1,604.74 2,545.7K
15:21 1,604.89 1,605.62 1,604.59 1,605.62 3,670.5K
15:22 1,605.99 1,606.27 1,605.85 1,606.27 2,445.1K
15:23 1,606.42 1,606.83 1,606.42 1,606.83 2,484.2K
15:24 1,606.83 1,606.83 1,605.90 1,605.90 1,991.5K
15:25 1,605.90 1,606.19 1,605.90 1,606.04 1,178.0K
15:26 1,605.83 1,606.42 1,605.83 1,606.27 1,152.2K
15:27 1,606.56 1,607.00 1,606.56 1,606.84 1,473.1K
15:28 1,606.81 1,607.15 1,606.81 1,606.94 1,745.6K
15:29 1,606.94 1,607.09 1,606.58 1,607.00 1,386.5K
15:30 1,607.00 1,607.01 1,605.92 1,605.92 2,180.8K
15:31 1,606.36 1,606.77 1,606.21 1,606.77 1,222.4K
15:32 1,607.21 1,607.21 1,606.65 1,606.76 1,201.2K
15:33 1,607.56 1,607.56 1,606.94 1,607.38 1,885.7K
15:34 1,607.23 1,608.27 1,607.23 1,608.13 2,704.1K
15:35 1,608.42 1,608.75 1,608.13 1,608.75 845.9K
15:36 1,608.75 1,608.75 1,606.82 1,606.82 1,395.2K
15:37 1,606.82 1,607.11 1,606.67 1,607.11 1,263.9K
15:38 1,606.74 1,606.74 1,606.66 1,606.66 1,947.0K
15:39 1,606.89 1,607.03 1,606.89 1,607.03 971.4K
15:40 1,607.03 1,607.18 1,606.89 1,606.89 1,062.7K
15:41 1,606.89 1,607.03 1,606.63 1,606.63 1,158.6K
15:42 1,606.77 1,606.92 1,606.77 1,606.89 1,092.8K
15:43 1,606.71 1,606.89 1,606.66 1,606.80 5,379.6K
15:44 1,606.80 1,607.01 1,606.37 1,607.01 2,561.7K
15:45 1,607.01 1,607.39 1,607.01 1,607.39 1,089.0K
15:46 1,607.10 1,607.39 1,607.10 1,607.24 1,288.5K
15:47 1,607.53 1,607.53 1,607.37 1,607.37 885.1K
15:48 1,607.28 1,607.45 1,607.24 1,607.24 1,833.4K
15:49 1,607.39 1,608.04 1,607.39 1,608.04 1,289.0K
15:50 1,607.89 1,608.02 1,607.86 1,608.02 1,463.4K
15:51 1,607.88 1,608.17 1,607.88 1,607.88 1,094.0K
15:52 1,608.26 1,608.64 1,608.05 1,608.64 5,372.7K
15:53 1,608.93 1,609.00 1,608.49 1,608.49 1,070.4K
15:54 1,608.49 1,608.90 1,608.49 1,608.90 1,527.4K
15:55 1,608.90 1,608.90 1,608.53 1,608.53 2,050.8K
15:56 1,608.38 1,608.82 1,608.38 1,608.82 1,732.6K
15:57 1,608.82 1,609.09 1,608.82 1,609.09 3,092.2K
15:58 1,608.95 1,609.68 1,608.95 1,609.68 1,442.3K
15:59 1,609.83 1,610.26 1,609.83 1,610.20 10,358.8K
16:00 1,610.26 1,610.26 1,610.10 1,610.10 1,318.8K
16:01 1,610.10 1,610.43 1,610.10 1,610.43 1,611.5K
16:02 1,610.43 1,610.43 1,609.71 1,609.71 1,268.4K
16:03 1,609.89 1,610.77 1,609.89 1,610.77 3,636.2K
16:04 1,610.44 1,611.05 1,610.02 1,611.05 2,403.8K
16:05 1,611.05 1,611.05 1,610.49 1,610.49 1,489.5K
16:06 1,609.31 1,609.45 1,608.93 1,609.08 6,110.2K
16:07 1,609.52 1,609.52 1,609.13 1,609.42 1,603.0K
16:08 1,609.27 1,609.56 1,609.27 1,609.56 1,405.4K
16:09 1,609.42 1,609.42 1,608.96 1,608.96 1,802.3K
16:10 1,609.11 1,609.71 1,609.11 1,609.71 1,066.4K
16:11 1,609.78 1,610.36 1,609.78 1,610.07 1,820.2K
16:12 1,610.07 1,610.59 1,609.98 1,610.59 1,577.2K
16:13 1,610.31 1,610.51 1,610.31 1,610.36 3,184.0K
16:14 1,609.51 1,610.09 1,609.51 1,610.09 2,487.0K
16:15 1,610.30 1,610.30 1,609.86 1,610.29 2,013.4K
16:16 1,610.30 1,610.35 1,609.59 1,609.59 1,271.7K
16:17 1,610.32 1,611.38 1,610.32 1,611.38 2,025.1K
16:18 1,611.51 1,611.51 1,610.58 1,610.58 1,465.9K
16:19 1,610.73 1,611.60 1,610.73 1,611.30 2,044.3K
16:20 1,611.22 1,611.77 1,611.22 1,611.77 1,510.3K
16:21 1,612.09 1,612.09 1,611.65 1,611.65 1,664.3K
16:22 1,611.71 1,611.71 1,610.78 1,610.93 1,578.7K
16:23 1,610.64 1,611.24 1,610.64 1,611.24 1,348.1K
16:24 1,610.84 1,610.84 1,610.25 1,610.79 1,230.2K
16:25 1,610.61 1,610.61 1,609.96 1,610.25 1,655.5K
16:26 1,609.81 1,610.17 1,609.81 1,610.17 1,710.5K
16:27 1,610.79 1,610.79 1,609.77 1,610.52 2,037.8K
16:28 1,609.86 1,610.43 1,609.86 1,610.39 3,322.5K
16:29 1,610.68 1,611.00 1,610.39 1,610.56 897.7K
16:30 1,610.86 1,610.92 1,610.86 1,610.92 849.6K
16:31 1,610.92 1,610.92 1,610.66 1,610.66 1,062.3K
16:32 1,610.66 1,610.81 1,610.33 1,610.33 1,676.6K
16:33 1,610.63 1,610.76 1,610.19 1,610.76 1,528.5K
16:34 1,611.46 1,611.46 1,611.31 1,611.31 1,232.2K
16:35 1,611.16 1,611.16 1,610.23 1,610.38 1,261.4K
16:36 1,609.94 1,611.02 1,609.94 1,610.72 3,325.5K
16:37 1,610.43 1,610.79 1,610.43 1,610.64 833.4K
16:38 1,610.93 1,610.93 1,610.50 1,610.58 3,227.3K
16:39 1,610.58 1,610.87 1,610.58 1,610.63 935.8K
16:40 1,610.63 1,611.02 1,610.19 1,611.02 831.7K
16:41 1,610.58 1,611.10 1,610.58 1,611.10 821.8K
16:42 1,611.10 1,611.39 1,610.95 1,610.95 1,851.9K
16:43 1,611.39 1,611.64 1,610.95 1,611.64 977.3K
16:44 1,611.64 1,611.80 1,611.34 1,611.42 1,213.8K
16:45 1,611.42 1,611.50 1,611.42 1,611.50 1,252.6K
16:46 1,611.48 1,611.69 1,611.48 1,611.69 3,089.2K
16:47 1,611.55 1,611.55 1,610.96 1,610.96 895.3K
16:48 1,611.11 1,611.40 1,611.11 1,611.40 812.3K
16:49 1,611.55 1,611.86 1,611.34 1,611.40 934.2K
16:50 1,611.25 1,611.42 1,610.98 1,610.98 1,336.6K
16:51 1,611.13 1,612.08 1,611.13 1,611.72 1,491.2K
16:52 1,611.86 1,611.86 1,611.00 1,611.59 2,209.9K
16:53 1,611.13 1,611.13 1,610.77 1,610.95 3,746.7K
16:54 1,610.86 1,611.25 1,610.86 1,611.25 1,222.4K
16:55 1,611.10 1,611.10 1,610.85 1,610.85 873.9K
16:56 1,610.93 1,611.23 1,610.87 1,611.23 1,903.1K
16:57 1,611.08 1,611.29 1,611.00 1,611.29 1,108.3K
16:58 1,611.29 1,611.29 1,610.99 1,611.22 878.7K
16:59 1,611.22 1,611.54 1,611.22 1,611.54 1,099.3K
17:00 1,611.54 1,611.80 1,611.51 1,611.80 1,967.1K
17:01 1,611.94 1,611.94 1,611.31 1,611.51 1,203.9K
17:02 1,611.51 1,612.04 1,611.51 1,611.80 2,168.3K
17:03 1,611.51 1,611.59 1,611.29 1,611.59 3,081.0K
17:04 1,611.50 1,612.03 1,611.29 1,612.03 1,206.2K
17:05 1,612.32 1,612.32 1,612.04 1,612.25 2,169.0K
17:06 1,611.81 1,611.81 1,611.28 1,611.42 1,507.2K
17:07 1,611.57 1,611.57 1,611.28 1,611.57 977.3K
17:08 1,611.42 1,611.48 1,611.42 1,611.48 1,847.5K
17:09 1,612.21 1,612.96 1,612.21 1,612.96 4,588.5K
17:10 1,613.11 1,613.11 1,612.86 1,612.92 1,119.9K
17:11 1,612.92 1,613.65 1,612.92 1,613.65 1,468.8K
17:12 1,613.50 1,613.50 1,613.09 1,613.09 1,232.3K
17:13 1,612.86 1,613.25 1,612.86 1,612.96 2,557.0K
17:14 1,613.10 1,613.10 1,612.65 1,612.65 1,596.5K
17:15 1,612.35 1,612.88 1,612.35 1,612.88 1,741.3K
17:16 1,613.17 1,613.34 1,612.88 1,613.34 977.5K
17:17 1,613.04 1,613.09 1,612.80 1,612.95 1,582.3K
17:18 1,613.22 1,613.65 1,613.22 1,613.65 2,573.1K
17:19 1,613.79 1,613.79 1,613.65 1,613.79 915.1K
17:20 1,613.79 1,613.81 1,613.79 1,613.81 1,180.6K
17:21 1,614.25 1,614.31 1,613.87 1,614.31 3,035.9K
17:22 1,615.62 1,615.62 1,615.10 1,615.60 4,058.1K
17:23 1,615.44 1,615.76 1,615.29 1,615.29 2,261.3K
17:24 1,615.53 1,615.53 1,614.70 1,614.70 1,879.9K
17:25 1,615.14 1,615.14 1,614.70 1,614.94 1,460.2K
17:26 1,614.94 1,615.23 1,614.94 1,615.23 1,588.0K
17:27 1,615.24 1,615.91 1,615.24 1,615.76 7,569.4K
17:28 1,615.76 1,615.76 1,615.17 1,615.74 8,378.2K
17:29 1,615.88 1,615.88 1,615.22 1,615.22 3,653.2K
17:30 1,615.51 1,616.37 1,614.92 1,616.37 2,069.0K
17:31 1,616.66 1,616.76 1,616.45 1,616.62 1,995.7K
17:32 1,616.91 1,616.91 1,614.82 1,614.82 1,190.3K
17:33 1,614.74 1,614.74 1,614.65 1,614.65 1,165.7K
17:34 1,614.95 1,615.01 1,614.71 1,615.01 1,107.5K
17:35 1,615.01 1,615.01 1,614.71 1,614.86 1,390.1K
17:36 1,615.01 1,615.15 1,615.01 1,615.15 1,043.8K
17:37 1,615.09 1,615.09 1,614.59 1,614.86 1,647.0K
17:38 1,614.42 1,614.59 1,614.42 1,614.51 2,251.5K
17:39 1,615.03 1,615.03 1,614.59 1,614.88 784.2K
17:40 1,614.74 1,614.74 1,614.20 1,614.41 1,527.0K
17:41 1,614.26 1,614.55 1,614.26 1,614.55 1,079.6K
17:42 1,614.55 1,614.55 1,614.26 1,614.26 860.5K
17:43 1,614.40 1,614.40 1,614.11 1,614.32 2,015.8K
17:44 1,614.76 1,614.76 1,614.05 1,614.05 3,756.7K
17:45 1,615.79 1,615.79 1,615.35 1,615.64 1,045.8K
17:46 1,615.50 1,615.50 1,614.91 1,614.91 2,016.4K
17:47 1,614.97 1,614.97 1,614.68 1,614.84 1,076.1K
17:48 1,615.37 1,615.37 1,615.22 1,615.37 3,081.2K
17:49 1,615.95 1,615.95 1,615.64 1,615.66 1,764.9K
17:50 1,615.79 1,615.85 1,615.50 1,615.85 1,012.8K
17:51 1,615.87 1,615.87 1,614.99 1,615.20 2,718.5K
17:52 1,615.34 1,615.58 1,615.34 1,615.58 1,251.8K
17:53 1,614.99 1,615.20 1,614.99 1,615.20 1,690.5K
17:54 1,615.64 1,615.68 1,615.51 1,615.68 784.8K
17:55 1,615.47 1,615.47 1,615.03 1,615.32 1,638.9K
17:56 1,615.56 1,615.56 1,614.61 1,614.69 3,537.4K
17:57 1,615.42 1,615.71 1,615.13 1,615.71 1,684.5K
17:58 1,615.78 1,615.78 1,615.03 1,615.03 1,449.9K
17:59 1,615.61 1,615.94 1,615.61 1,615.94 3,919.0K
18:00 1,615.79 1,615.81 1,615.39 1,615.48 1,059.6K
18:01 1,615.66 1,616.39 1,615.66 1,616.25 24,086.0K
18:02 1,616.83 1,616.83 1,615.94 1,615.94 4,971.3K
18:03 1,616.09 1,616.09 1,615.27 1,615.27 961.8K
18:04 1,614.98 1,616.50 1,614.98 1,616.50 1,267.8K
18:05 1,616.36 1,616.84 1,616.09 1,616.84 6,316.8K
18:06 1,616.93 1,617.24 1,616.72 1,617.24 567.7K
18:07 1,617.39 1,617.40 1,616.78 1,616.78 1,782.8K
18:08 1,616.93 1,616.93 1,616.64 1,616.64 468.8K
18:09 1,616.78 1,616.78 1,616.26 1,616.26 747.2K
18:10 1,616.32 1,616.57 1,616.32 1,616.57 689.0K
18:11 1,616.26 1,616.41 1,615.62 1,615.77 3,109.4K
18:12 1,615.62 1,616.00 1,615.61 1,615.61 723.1K
18:13 1,616.14 1,616.14 1,614.67 1,614.67 661.1K
18:14 1,614.46 1,614.84 1,614.46 1,614.84 345.7K
18:15 1,614.92 1,615.08 1,614.54 1,615.01 447.4K
18:16 1,614.86 1,614.86 1,614.60 1,614.60 332.7K
18:17 1,614.36 1,614.36 1,613.44 1,613.44 3,657.2K
18:18 1,613.47 1,613.47 1,613.16 1,613.16 1,548.7K
18:19 1,613.24 1,613.54 1,613.24 1,613.30 609.6K
18:20 1,613.30 1,613.30 1,613.01 1,613.01 720.4K
18:21 1,613.24 1,613.24 1,613.01 1,613.01 1,228.3K
18:22 1,612.86 1,612.86 1,611.92 1,611.92 2,388.0K
18:23 1,611.75 1,612.07 1,611.75 1,612.07 1,337.9K
18:24 1,612.13 1,613.66 1,612.07 1,613.51 1,267.1K
18:25 1,613.42 1,613.42 1,613.22 1,613.22 988.6K
18:26 1,613.13 1,613.13 1,611.75 1,611.83 517.0K
18:27 1,611.83 1,612.36 1,611.75 1,611.99 1,503.0K
18:28 1,611.81 1,613.06 1,611.58 1,612.98 998.3K
18:29 1,613.10 1,613.10 1,612.47 1,612.62 1,829.8K
18:30 1,612.70 1,613.37 1,612.47 1,612.47 2,343.8K
18:31 1,612.47 1,612.56 1,612.47 1,612.56 1,085.1K
18:32 1,612.47 1,612.97 1,612.47 1,612.97 704.6K
18:33 1,612.88 1,612.97 1,612.64 1,612.64 1,617.9K
18:34 1,612.64 1,612.71 1,612.56 1,612.56 1,041.9K
18:35 1,613.54 1,613.54 1,612.97 1,613.13 2,612.0K
18:36 1,613.28 1,613.28 1,612.63 1,612.78 435.5K
18:37 1,611.98 1,611.98 1,611.73 1,611.73 561.4K
18:38 1,611.65 1,611.65 1,611.50 1,611.58 2,091.3K
18:39 1,611.40 1,611.49 1,611.40 1,611.49 2,604.9K
18:40 1,612.94 1,612.94 1,612.94 1,612.94 190.2K
18:51 1,611.86 1,611.86 1,611.86 1,611.86 1,329.5K
23:49 1,611.86 1,611.86 1,611.86 1,611.86 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available