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
09:50 1,589.00 1,589.00 1,585.93 1,585.93 144.3K
09:51 1,585.93 1,585.93 1,585.78 1,585.78 2.3K
09:52 1,585.78 1,585.78 1,585.78 1,585.78 71.4K
09:53 1,585.78 1,585.78 1,585.34 1,585.34 107.7K
09:54 1,585.34 1,585.36 1,585.34 1,585.36 27.2K
09:55 1,585.51 1,585.51 1,584.69 1,585.51 1,402.4K
09:56 1,584.77 1,585.51 1,584.77 1,584.77 510.6K
09:57 1,584.61 1,585.05 1,584.46 1,584.46 387.1K
09:58 1,584.46 1,585.05 1,584.46 1,585.05 340.0K
09:59 1,585.05 1,585.05 1,583.88 1,584.27 545.8K
10:00 1,584.27 1,586.05 1,581.02 1,581.02 5,105.5K
10:01 1,583.47 1,583.47 1,582.19 1,582.19 1,413.0K
10:02 1,582.21 1,582.21 1,580.94 1,581.00 1,426.0K
10:03 1,580.41 1,580.63 1,580.01 1,580.63 2,074.2K
10:04 1,580.48 1,582.23 1,580.48 1,582.23 1,648.0K
10:05 1,582.00 1,582.00 1,581.62 1,581.79 512.2K
10:06 1,582.04 1,582.12 1,581.82 1,582.12 1,864.2K
10:07 1,582.41 1,583.22 1,582.32 1,583.22 1,094.1K
10:08 1,583.01 1,583.65 1,583.01 1,583.65 556.5K
10:09 1,583.56 1,584.04 1,583.56 1,584.04 1,327.5K
10:10 1,583.86 1,584.98 1,583.60 1,584.98 2,509.4K
10:11 1,584.56 1,585.53 1,584.56 1,585.53 1,133.8K
10:12 1,585.53 1,585.95 1,585.53 1,585.95 893.5K
10:13 1,586.52 1,586.52 1,585.82 1,585.82 981.4K
10:14 1,585.82 1,585.82 1,585.15 1,585.15 357.5K
10:15 1,585.15 1,586.18 1,585.05 1,586.18 346.4K
10:16 1,586.39 1,586.64 1,584.91 1,584.91 654.3K
10:17 1,584.91 1,585.17 1,584.83 1,585.17 468.9K
10:18 1,585.12 1,585.12 1,584.72 1,585.11 633.9K
10:19 1,585.98 1,586.32 1,585.98 1,586.32 1,352.9K
10:20 1,586.32 1,586.32 1,585.93 1,586.23 473.0K
10:21 1,586.44 1,586.52 1,586.38 1,586.52 128.7K
10:22 1,586.51 1,586.59 1,586.45 1,586.59 255.1K
10:23 1,586.76 1,586.76 1,586.61 1,586.76 413.7K
10:24 1,586.90 1,586.90 1,586.18 1,586.44 603.2K
10:25 1,586.59 1,586.59 1,586.51 1,586.51 57.7K
10:26 1,587.15 1,587.15 1,587.01 1,587.01 221.2K
10:27 1,587.09 1,587.09 1,586.70 1,586.70 281.4K
10:28 1,587.01 1,587.01 1,584.35 1,584.35 3,423.6K
10:29 1,583.85 1,584.86 1,583.85 1,584.57 213.0K
10:30 1,584.54 1,584.54 1,584.23 1,584.38 264.3K
10:31 1,586.40 1,586.99 1,586.40 1,586.99 1,712.0K
10:32 1,586.90 1,586.90 1,586.41 1,586.41 1,667.7K
10:33 1,586.47 1,586.47 1,585.55 1,585.55 735.0K
10:34 1,586.45 1,586.60 1,586.30 1,586.30 644.2K
10:35 1,586.63 1,586.92 1,586.30 1,586.92 230.3K
10:36 1,586.43 1,586.43 1,585.50 1,585.50 928.2K
10:37 1,585.50 1,585.51 1,585.22 1,585.51 537.9K
10:38 1,585.42 1,585.42 1,585.05 1,585.05 329.2K
10:39 1,584.91 1,585.61 1,584.91 1,585.36 97.1K
10:40 1,584.90 1,585.05 1,584.90 1,584.90 79.2K
10:41 1,584.90 1,585.19 1,584.90 1,584.90 120.1K
10:42 1,585.19 1,585.19 1,584.66 1,584.66 363.9K
10:43 1,584.49 1,584.49 1,584.14 1,584.14 376.4K
10:44 1,583.80 1,584.55 1,583.80 1,584.55 786.4K
10:45 1,584.34 1,586.14 1,584.34 1,585.99 576.2K
10:46 1,586.29 1,586.29 1,585.41 1,585.41 3,111.8K
10:47 1,585.32 1,585.98 1,585.32 1,585.98 203.3K
10:48 1,586.29 1,586.29 1,585.91 1,585.91 472.3K
10:49 1,585.91 1,585.91 1,585.59 1,585.77 262.2K
10:50 1,585.73 1,586.19 1,585.73 1,586.19 2,122.4K
10:51 1,586.73 1,586.73 1,586.13 1,586.13 42.6K
10:52 1,586.13 1,587.02 1,586.13 1,587.02 379.4K
10:53 1,587.26 1,587.26 1,586.24 1,586.24 3,774.9K
10:54 1,586.33 1,586.92 1,586.10 1,586.10 2,122.5K
10:55 1,586.48 1,586.48 1,585.78 1,586.29 444.6K
10:56 1,585.92 1,586.60 1,585.92 1,585.92 662.6K
10:57 1,585.92 1,585.92 1,585.60 1,585.82 539.1K
10:58 1,585.82 1,587.12 1,585.82 1,586.94 331.1K
10:59 1,587.09 1,587.97 1,587.09 1,587.61 609.1K
11:00 1,587.94 1,589.93 1,587.48 1,587.48 358.8K
11:01 1,587.48 1,587.89 1,587.11 1,587.11 1,605.4K
11:02 1,586.94 1,587.03 1,586.94 1,586.94 866.7K
11:03 1,587.03 1,587.04 1,586.82 1,586.82 1,318.4K
11:04 1,586.90 1,586.90 1,586.73 1,586.81 257.3K
11:05 1,586.81 1,586.81 1,586.72 1,586.81 414.3K
11:06 1,586.81 1,587.10 1,586.81 1,586.97 172.4K
11:07 1,586.97 1,587.22 1,586.81 1,586.81 970.4K
11:08 1,586.89 1,586.95 1,586.81 1,586.81 233.9K
11:09 1,586.81 1,586.87 1,586.59 1,586.59 1,677.3K
11:10 1,586.59 1,586.59 1,586.28 1,586.57 1,092.5K
11:11 1,586.39 1,586.53 1,586.39 1,586.43 3,105.0K
11:12 1,586.29 1,586.29 1,585.77 1,586.06 940.9K
11:13 1,585.41 1,585.41 1,584.38 1,584.38 619.0K
11:14 1,585.77 1,585.91 1,585.77 1,585.91 515.0K
11:15 1,586.08 1,586.19 1,585.91 1,585.91 142.1K
11:16 1,586.21 1,586.21 1,585.91 1,585.91 812.4K
11:17 1,585.74 1,585.91 1,585.74 1,585.91 141.7K
11:18 1,585.91 1,586.06 1,585.74 1,586.06 34.9K
11:19 1,586.06 1,586.06 1,585.91 1,586.00 300.8K
11:20 1,586.25 1,586.25 1,585.91 1,586.00 339.2K
11:21 1,587.34 1,587.34 1,586.88 1,587.03 1,610.8K
11:22 1,587.03 1,587.03 1,586.65 1,586.65 98.0K
11:23 1,587.33 1,587.41 1,587.10 1,587.25 396.1K
11:24 1,586.81 1,586.81 1,586.57 1,586.57 1,323.0K
11:25 1,586.57 1,586.65 1,586.57 1,586.65 109.5K
11:26 1,586.70 1,586.70 1,586.08 1,586.08 1,800.1K
11:27 1,586.54 1,586.54 1,586.00 1,586.00 128.1K
11:28 1,585.43 1,585.43 1,585.43 1,585.43 1,300.5K
11:29 1,585.71 1,585.71 1,585.33 1,585.62 253.2K
11:30 1,585.71 1,585.71 1,584.92 1,584.92 270.2K
11:31 1,584.92 1,584.95 1,583.64 1,583.64 778.2K
11:32 1,583.46 1,586.70 1,583.46 1,585.59 1,725.4K
11:33 1,585.38 1,585.38 1,584.54 1,584.54 109.8K
11:34 1,584.54 1,585.69 1,584.54 1,585.69 1,497.5K
11:35 1,585.53 1,585.53 1,584.57 1,584.57 4,707.2K
11:36 1,584.86 1,584.86 1,584.66 1,584.78 325.1K
11:37 1,584.48 1,585.31 1,584.48 1,585.11 460.6K
11:38 1,585.11 1,585.11 1,584.97 1,584.97 227.6K
11:39 1,585.21 1,585.21 1,584.97 1,585.00 2,653.3K
11:40 1,585.00 1,585.28 1,584.98 1,584.98 197.2K
11:41 1,584.98 1,585.07 1,584.53 1,584.53 689.6K
11:42 1,584.62 1,584.69 1,583.93 1,583.93 425.0K
11:43 1,584.16 1,584.16 1,582.92 1,582.92 1,286.3K
11:44 1,583.05 1,583.05 1,582.58 1,582.58 580.7K
11:45 1,582.58 1,582.79 1,582.50 1,582.74 303.9K
11:46 1,582.88 1,583.13 1,582.51 1,582.51 915.1K
11:47 1,581.27 1,581.29 1,580.96 1,580.96 218.2K
11:48 1,581.04 1,581.04 1,579.94 1,579.94 2,565.2K
11:49 1,579.80 1,580.13 1,579.80 1,580.13 1,555.3K
11:50 1,580.13 1,580.37 1,579.76 1,579.98 1,253.8K
11:51 1,580.35 1,580.35 1,579.24 1,579.24 1,383.8K
11:52 1,579.24 1,579.24 1,579.18 1,579.24 1,056.7K
11:53 1,579.54 1,579.75 1,579.24 1,579.75 3,209.3K
11:54 1,580.19 1,580.19 1,579.81 1,579.89 1,044.4K
11:55 1,579.89 1,580.19 1,579.89 1,579.89 446.4K
11:56 1,580.41 1,580.41 1,580.04 1,580.20 1,335.1K
11:57 1,581.71 1,581.71 1,581.33 1,581.33 688.9K
11:58 1,581.27 1,581.27 1,580.79 1,580.79 1,121.9K
11:59 1,580.79 1,580.99 1,580.45 1,580.70 485.6K
12:00 1,580.99 1,580.99 1,580.53 1,580.53 329.8K
12:01 1,580.92 1,580.92 1,580.12 1,580.12 602.5K
12:02 1,580.03 1,580.03 1,579.95 1,579.95 499.2K
12:03 1,579.89 1,579.89 1,578.47 1,578.47 6,117.5K
12:04 1,578.76 1,578.76 1,578.21 1,578.27 1,468.3K
12:05 1,578.27 1,578.27 1,578.27 1,578.27 932.1K
12:06 1,577.27 1,577.27 1,576.95 1,577.18 6,535.2K
12:07 1,576.89 1,577.74 1,576.89 1,577.70 1,331.1K
12:08 1,577.66 1,577.66 1,576.76 1,576.76 255.0K
12:09 1,577.01 1,577.15 1,576.76 1,577.15 1,464.5K
12:10 1,577.24 1,577.24 1,576.56 1,576.56 471.8K
12:11 1,577.18 1,577.76 1,577.08 1,577.76 1,346.8K
12:12 1,577.36 1,577.36 1,576.33 1,576.40 1,788.2K
12:13 1,575.94 1,575.94 1,575.12 1,575.12 1,854.8K
12:14 1,574.32 1,574.44 1,574.18 1,574.44 4,125.5K
12:15 1,574.92 1,574.92 1,574.31 1,574.85 832.8K
12:16 1,574.08 1,574.85 1,574.08 1,574.85 2,232.3K
12:17 1,574.85 1,574.85 1,573.37 1,573.37 696.4K
12:18 1,573.75 1,574.35 1,573.75 1,574.35 1,127.9K
12:19 1,573.97 1,574.30 1,573.97 1,574.05 462.9K
12:20 1,574.59 1,574.59 1,574.22 1,574.22 266.8K
12:21 1,574.67 1,575.00 1,574.61 1,575.00 262.0K
12:22 1,575.00 1,575.33 1,575.00 1,575.33 775.0K
12:23 1,575.33 1,575.33 1,574.14 1,574.14 997.7K
12:24 1,574.38 1,574.38 1,573.67 1,573.67 611.5K
12:25 1,573.67 1,573.82 1,573.12 1,573.36 811.1K
12:26 1,573.45 1,573.60 1,573.27 1,573.27 445.6K
12:27 1,573.13 1,574.76 1,573.13 1,574.76 1,942.9K
12:28 1,574.61 1,574.61 1,574.14 1,574.43 966.2K
12:29 1,574.21 1,574.63 1,574.21 1,574.24 724.2K
12:30 1,574.10 1,575.44 1,574.10 1,575.31 1,709.7K
12:31 1,575.31 1,575.64 1,574.85 1,575.23 339.3K
12:32 1,575.23 1,575.36 1,574.78 1,575.36 409.0K
12:33 1,573.87 1,573.87 1,573.02 1,573.47 1,330.7K
12:34 1,572.79 1,573.47 1,572.79 1,573.18 294.5K
12:35 1,574.11 1,574.28 1,573.67 1,574.28 164.6K
12:36 1,574.28 1,574.28 1,574.14 1,574.20 41.4K
12:37 1,574.51 1,574.51 1,574.14 1,574.34 397.7K
12:38 1,574.15 1,574.15 1,574.13 1,574.13 240.9K
12:39 1,574.13 1,574.63 1,574.13 1,574.31 514.6K
12:40 1,574.31 1,575.31 1,574.31 1,575.31 1,632.1K
12:41 1,575.00 1,575.00 1,574.33 1,574.70 614.5K
12:42 1,574.53 1,575.32 1,574.53 1,575.32 251.4K
12:43 1,575.41 1,575.80 1,574.77 1,574.77 550.8K
12:44 1,574.27 1,574.42 1,574.27 1,574.42 230.6K
12:45 1,575.66 1,575.95 1,575.66 1,575.95 424.0K
12:46 1,575.57 1,575.86 1,575.49 1,575.70 143.4K
12:47 1,575.46 1,576.72 1,575.46 1,576.72 1,495.7K
12:48 1,576.95 1,577.05 1,576.14 1,576.14 835.8K
12:49 1,575.99 1,577.34 1,575.85 1,577.25 1,306.4K
12:50 1,577.25 1,578.28 1,577.25 1,577.94 1,595.0K
12:51 1,577.94 1,578.01 1,577.84 1,577.84 486.8K
12:52 1,578.08 1,578.50 1,577.98 1,578.13 1,899.6K
12:53 1,578.13 1,578.13 1,577.90 1,578.13 585.8K
12:54 1,578.04 1,579.80 1,578.04 1,579.01 12,757.3K
12:55 1,578.92 1,578.92 1,578.07 1,578.16 345.5K
12:56 1,578.45 1,579.03 1,578.45 1,578.60 628.4K
12:57 1,579.12 1,579.20 1,579.07 1,579.20 1,572.1K
12:58 1,579.43 1,579.76 1,579.06 1,579.14 255.4K
12:59 1,578.85 1,579.17 1,578.85 1,579.09 833.3K
13:00 1,579.00 1,579.00 1,578.36 1,578.36 795.2K
13:01 1,578.21 1,578.21 1,578.06 1,578.06 1,194.5K
13:02 1,578.21 1,578.60 1,578.04 1,578.19 4,337.2K
13:03 1,578.43 1,578.43 1,577.24 1,577.39 694.9K
13:04 1,577.39 1,578.66 1,577.39 1,578.66 239.4K
13:05 1,579.03 1,579.03 1,578.19 1,578.19 1,212.8K
13:06 1,578.49 1,578.49 1,578.00 1,578.00 122.7K
13:07 1,577.59 1,578.78 1,577.59 1,578.78 655.0K
13:08 1,578.93 1,578.93 1,578.52 1,578.60 242.7K
13:09 1,578.85 1,578.85 1,578.85 1,578.85 94.3K
13:10 1,578.70 1,578.94 1,578.50 1,578.94 360.1K
13:11 1,578.94 1,579.47 1,578.94 1,579.31 1,676.8K
13:12 1,579.08 1,579.49 1,579.08 1,579.49 1,810.1K
13:13 1,579.48 1,579.57 1,579.08 1,579.16 624.0K
13:14 1,578.68 1,580.38 1,578.68 1,580.38 658.1K
13:15 1,580.23 1,580.70 1,580.23 1,580.38 220.0K
13:16 1,580.62 1,580.62 1,580.29 1,580.29 266.5K
13:17 1,580.38 1,580.77 1,580.38 1,580.77 3,457.0K
13:18 1,580.77 1,580.99 1,580.37 1,580.99 1,122.3K
13:19 1,580.93 1,581.53 1,580.75 1,581.53 607.6K
13:20 1,581.53 1,581.53 1,581.23 1,581.23 749.7K
13:21 1,581.39 1,581.39 1,581.06 1,581.24 716.4K
13:22 1,581.47 1,581.47 1,580.77 1,580.77 429.4K
13:23 1,580.83 1,580.83 1,580.21 1,580.66 315.2K
13:24 1,580.66 1,580.83 1,580.22 1,580.22 220.1K
13:25 1,580.75 1,580.75 1,580.53 1,580.62 635.6K
13:26 1,580.18 1,580.41 1,579.66 1,579.66 1,204.0K
13:27 1,580.08 1,580.08 1,577.48 1,577.57 517.1K
13:28 1,577.73 1,580.08 1,577.73 1,580.00 209.4K
13:29 1,580.10 1,580.24 1,580.10 1,580.10 632.0K
13:30 1,580.24 1,580.49 1,580.24 1,580.39 568.9K
13:31 1,580.47 1,580.55 1,580.32 1,580.47 1,013.2K
13:32 1,579.82 1,580.47 1,579.51 1,579.74 5,026.3K
13:33 1,579.74 1,580.07 1,579.66 1,579.75 120.4K
13:34 1,579.75 1,580.56 1,579.75 1,580.07 364.2K
13:35 1,579.93 1,580.25 1,579.93 1,580.07 115.7K
13:36 1,579.93 1,580.07 1,579.93 1,579.98 1,497.6K
13:37 1,580.31 1,580.83 1,580.31 1,580.83 763.2K
13:38 1,580.99 1,580.99 1,580.63 1,580.63 361.2K
13:39 1,580.84 1,581.16 1,580.55 1,580.84 763.3K
13:40 1,580.38 1,580.70 1,580.32 1,580.32 580.3K
13:41 1,580.61 1,580.61 1,580.42 1,580.42 1,144.0K
13:42 1,580.56 1,581.16 1,580.56 1,581.15 992.3K
13:43 1,581.47 1,581.70 1,581.47 1,581.70 713.7K
13:44 1,581.61 1,581.61 1,581.54 1,581.54 397.4K
13:45 1,581.54 1,581.54 1,581.29 1,581.30 285.0K
13:46 1,581.15 1,581.15 1,580.99 1,581.14 516.8K
13:47 1,580.93 1,581.01 1,580.77 1,580.77 9.7K
13:48 1,581.00 1,581.14 1,581.00 1,581.08 171.1K
13:49 1,581.31 1,581.46 1,581.31 1,581.46 46.0K
13:50 1,581.31 1,581.54 1,581.31 1,581.39 512.4K
13:51 1,581.39 1,581.68 1,581.39 1,581.68 978.9K
13:52 1,581.39 1,581.76 1,581.39 1,581.60 143.7K
13:53 1,581.46 1,581.86 1,581.46 1,581.86 165.6K
13:54 1,581.72 1,581.72 1,581.47 1,581.53 349.0K
13:55 1,581.62 1,581.95 1,581.62 1,581.62 1,257.5K
13:56 1,581.95 1,581.95 1,581.47 1,581.61 508.7K
13:57 1,581.56 1,581.78 1,581.56 1,581.69 2,028.8K
13:58 1,581.78 1,582.29 1,581.78 1,582.07 30.1K
13:59 1,582.32 1,582.53 1,582.32 1,582.53 731.5K
14:00 1,582.24 1,582.53 1,581.83 1,581.83 1,496.6K
14:01 1,581.74 1,582.12 1,581.74 1,582.12 526.7K
14:02 1,581.83 1,582.12 1,581.83 1,582.12 34.3K
14:03 1,582.12 1,582.53 1,581.99 1,581.99 45.7K
14:04 1,582.14 1,582.20 1,581.90 1,582.20 122.5K
14:05 1,582.29 1,582.29 1,581.99 1,582.29 111.1K
14:06 1,582.14 1,582.53 1,582.07 1,582.45 60.1K
14:07 1,582.01 1,582.07 1,581.87 1,582.07 948.9K
14:08 1,582.37 1,582.37 1,581.69 1,581.69 249.7K
14:09 1,582.13 1,582.31 1,581.87 1,581.87 57.3K
14:10 1,582.31 1,582.31 1,582.02 1,582.10 119.0K
14:11 1,582.03 1,582.03 1,581.95 1,581.95 1,535.0K
14:12 1,581.86 1,581.86 1,581.72 1,581.72 1,308.9K
14:13 1,581.95 1,582.18 1,581.95 1,581.95 392.0K
14:14 1,581.72 1,581.95 1,581.72 1,581.95 87.3K
14:15 1,581.95 1,581.95 1,581.89 1,581.89 282.8K
14:16 1,582.04 1,582.13 1,581.98 1,582.12 1,592.3K
14:17 1,580.77 1,580.77 1,580.74 1,580.74 134.5K
14:18 1,581.12 1,581.43 1,581.12 1,581.43 316.3K
14:19 1,581.43 1,581.43 1,580.99 1,581.43 702.6K
14:20 1,581.43 1,581.60 1,580.99 1,581.43 262.5K
14:21 1,581.43 1,581.58 1,581.43 1,581.58 807.5K
14:22 1,581.58 1,581.74 1,581.58 1,581.58 210.1K
14:23 1,581.58 1,582.65 1,581.58 1,581.75 3,475.1K
14:24 1,581.91 1,581.91 1,581.20 1,581.20 347.6K
14:25 1,581.20 1,581.20 1,581.13 1,581.13 113.1K
14:26 1,581.93 1,582.76 1,581.69 1,582.22 4,004.3K
14:27 1,582.07 1,582.89 1,582.07 1,582.89 2,241.9K
14:28 1,582.27 1,583.35 1,582.27 1,582.96 4,427.3K
14:29 1,583.28 1,583.28 1,582.87 1,582.91 135.8K
14:30 1,582.85 1,582.85 1,582.20 1,582.35 854.4K
14:31 1,582.91 1,582.91 1,582.23 1,582.23 95.6K
14:32 1,582.23 1,582.60 1,582.23 1,582.52 58.3K
14:33 1,582.31 1,582.38 1,582.31 1,582.38 314.1K
14:34 1,582.46 1,582.46 1,582.38 1,582.38 495.3K
14:35 1,582.46 1,582.46 1,581.73 1,581.73 2,730.7K
14:36 1,581.73 1,581.73 1,581.16 1,581.16 1,236.4K
14:37 1,581.16 1,581.79 1,581.16 1,581.79 680.8K
14:38 1,581.55 1,581.55 1,581.32 1,581.39 391.3K
14:39 1,581.15 1,581.46 1,581.09 1,581.30 403.5K
14:40 1,581.30 1,581.69 1,581.30 1,581.69 2,126.5K
14:41 1,581.40 1,581.47 1,581.32 1,581.32 443.0K
14:42 1,581.32 1,581.47 1,581.32 1,581.47 199.3K
14:43 1,581.24 1,581.78 1,581.24 1,581.78 947.7K
14:44 1,582.04 1,582.09 1,581.94 1,582.04 1,011.2K
14:45 1,582.20 1,582.28 1,582.10 1,582.10 525.2K
14:46 1,582.28 1,582.33 1,581.94 1,582.25 329.1K
14:47 1,582.10 1,582.10 1,582.10 1,582.10 785.6K
14:48 1,582.04 1,582.27 1,582.04 1,582.27 81.7K
14:49 1,582.27 1,582.42 1,582.19 1,582.19 241.8K
14:50 1,582.13 1,582.51 1,582.13 1,582.51 273.2K
14:51 1,582.42 1,582.75 1,582.05 1,582.75 229.7K
14:52 1,582.61 1,582.67 1,582.44 1,582.44 251.1K
14:53 1,582.30 1,582.51 1,582.30 1,582.50 548.7K
14:54 1,582.50 1,582.66 1,582.50 1,582.66 45.8K
14:55 1,582.66 1,582.81 1,582.58 1,582.73 121.2K
14:56 1,582.82 1,582.82 1,582.44 1,582.44 171.3K
14:57 1,582.67 1,582.67 1,582.27 1,582.27 827.3K
14:58 1,582.27 1,583.07 1,582.27 1,583.07 923.1K
14:59 1,583.21 1,583.54 1,583.07 1,583.07 1,405.6K
15:00 1,583.21 1,583.21 1,583.21 1,583.21 3,678.4K
15:01 1,583.21 1,583.84 1,583.21 1,583.84 1,690.9K
15:02 1,583.84 1,583.84 1,583.55 1,583.84 456.2K
15:03 1,583.84 1,583.92 1,583.40 1,583.92 638.7K
15:04 1,583.43 1,583.43 1,582.89 1,582.89 3,070.4K
15:05 1,583.41 1,583.48 1,583.18 1,583.48 257.8K
15:06 1,583.64 1,583.82 1,583.28 1,583.28 1,172.6K
15:07 1,583.28 1,583.54 1,583.10 1,583.54 499.1K
15:08 1,583.62 1,583.62 1,583.54 1,583.62 318.8K
15:09 1,583.68 1,583.92 1,583.54 1,583.54 472.8K
15:10 1,583.69 1,583.83 1,583.39 1,583.39 1,038.0K
15:11 1,583.69 1,583.77 1,583.69 1,583.69 289.3K
15:12 1,583.40 1,583.54 1,583.40 1,583.54 437.2K
15:13 1,583.40 1,583.53 1,582.08 1,582.08 1,190.9K
15:14 1,582.05 1,582.38 1,582.05 1,582.22 284.9K
15:15 1,582.22 1,582.55 1,582.22 1,582.38 1,679.7K
15:16 1,582.38 1,582.38 1,582.06 1,582.38 320.6K
15:17 1,582.24 1,582.24 1,581.97 1,581.97 1,574.4K
15:18 1,582.12 1,582.30 1,581.99 1,582.13 3,458.2K
15:19 1,582.15 1,582.28 1,582.15 1,582.20 828.8K
15:20 1,582.44 1,582.44 1,582.12 1,582.12 214.7K
15:21 1,581.88 1,582.44 1,581.88 1,582.44 537.8K
15:22 1,582.44 1,582.59 1,581.97 1,581.97 274.1K
15:23 1,582.12 1,582.12 1,581.82 1,581.91 360.6K
15:24 1,581.93 1,581.93 1,581.37 1,581.54 2,414.1K
15:25 1,581.62 1,581.62 1,581.24 1,581.24 389.4K
15:26 1,581.37 1,581.37 1,580.90 1,581.14 366.6K
15:27 1,580.54 1,580.91 1,580.54 1,580.83 536.6K
15:28 1,580.45 1,580.74 1,580.45 1,580.58 2,255.2K
15:29 1,581.10 1,581.33 1,581.00 1,581.00 1,151.9K
15:30 1,581.03 1,581.10 1,580.85 1,581.10 369.5K
15:31 1,581.04 1,581.41 1,581.02 1,581.41 22.7K
15:32 1,581.41 1,581.41 1,581.01 1,581.01 805.5K
15:33 1,579.94 1,579.94 1,579.48 1,579.48 2,363.2K
15:34 1,580.10 1,580.10 1,579.72 1,580.00 180.6K
15:35 1,579.62 1,580.15 1,579.31 1,579.31 268.4K
15:36 1,579.01 1,579.01 1,578.76 1,578.76 357.4K
15:37 1,579.20 1,579.26 1,578.95 1,578.95 471.7K
15:38 1,579.39 1,579.39 1,578.53 1,578.53 448.7K
15:39 1,578.70 1,578.89 1,578.66 1,578.66 235.7K
15:40 1,578.66 1,578.66 1,578.35 1,578.35 815.3K
15:41 1,578.35 1,578.79 1,578.35 1,578.79 405.8K
15:42 1,578.30 1,579.05 1,578.30 1,579.05 256.7K
15:43 1,579.08 1,579.08 1,578.62 1,578.62 89.8K
15:44 1,578.62 1,579.06 1,578.62 1,578.92 517.7K
15:45 1,578.97 1,579.36 1,578.97 1,579.36 579.8K
15:46 1,578.83 1,579.51 1,578.83 1,579.06 2,290.5K
15:47 1,578.97 1,578.97 1,578.30 1,578.74 70.7K
15:48 1,578.50 1,578.50 1,578.26 1,578.35 4,236.6K
15:49 1,578.35 1,578.35 1,578.26 1,578.26 1,874.0K
15:50 1,578.11 1,578.11 1,576.48 1,576.48 112.8K
15:51 1,576.88 1,577.03 1,576.46 1,576.46 703.8K
15:52 1,576.58 1,576.87 1,576.58 1,576.87 411.3K
15:53 1,577.02 1,577.22 1,576.56 1,576.56 1,244.1K
15:54 1,576.56 1,577.00 1,576.56 1,576.83 176.0K
15:55 1,576.48 1,576.97 1,576.40 1,576.40 661.7K
15:56 1,575.75 1,575.90 1,574.05 1,574.05 1,545.1K
15:57 1,574.20 1,574.20 1,574.05 1,574.05 866.1K
15:58 1,573.51 1,574.20 1,573.51 1,574.20 672.1K
15:59 1,573.63 1,574.18 1,573.63 1,574.03 591.0K
16:00 1,574.18 1,574.18 1,573.86 1,573.86 397.7K
16:01 1,573.86 1,574.47 1,573.86 1,574.47 1,174.5K
16:02 1,574.68 1,574.91 1,574.68 1,574.91 1,061.7K
16:03 1,575.25 1,575.53 1,574.52 1,575.53 1,415.5K
16:04 1,575.38 1,575.38 1,575.06 1,575.20 366.7K
16:05 1,575.06 1,575.32 1,575.06 1,575.23 100.7K
16:06 1,575.52 1,575.52 1,574.92 1,574.92 191.7K
16:07 1,575.07 1,575.61 1,575.07 1,575.61 147.8K
16:08 1,575.17 1,575.51 1,574.93 1,575.51 61.9K
16:09 1,574.78 1,574.93 1,574.78 1,574.93 2,481.0K
16:10 1,575.02 1,575.32 1,574.78 1,574.93 149.4K
16:11 1,575.08 1,575.37 1,575.07 1,575.11 1,298.6K
16:12 1,575.11 1,575.25 1,574.96 1,575.25 417.8K
16:13 1,575.11 1,575.40 1,575.11 1,575.40 906.7K
16:14 1,574.96 1,575.52 1,574.96 1,575.40 179.8K
16:15 1,575.29 1,575.81 1,575.00 1,575.81 513.5K
16:16 1,575.44 1,575.52 1,575.27 1,575.52 577.5K
16:17 1,576.10 1,576.18 1,576.02 1,576.02 753.4K
16:18 1,576.17 1,576.66 1,576.17 1,576.35 618.8K
16:19 1,576.23 1,576.54 1,576.10 1,576.46 219.3K
16:20 1,575.96 1,576.46 1,575.81 1,575.81 125.6K
16:21 1,576.20 1,576.28 1,576.12 1,576.12 365.2K
16:22 1,575.94 1,575.94 1,575.74 1,575.74 317.4K
16:23 1,575.99 1,576.22 1,575.99 1,576.22 286.8K
16:24 1,576.15 1,576.22 1,575.78 1,575.78 227.7K
16:25 1,575.78 1,576.10 1,575.78 1,575.78 161.3K
16:26 1,575.78 1,576.23 1,575.78 1,576.23 309.6K
16:27 1,575.94 1,576.38 1,575.94 1,576.38 400.2K
16:28 1,576.23 1,578.04 1,576.23 1,578.04 836.9K
16:29 1,578.34 1,578.34 1,577.88 1,578.04 95.6K
16:30 1,578.34 1,578.34 1,577.97 1,577.97 336.5K
16:31 1,577.97 1,578.13 1,577.81 1,577.81 121.5K
16:32 1,578.10 1,578.10 1,577.57 1,577.57 677.6K
16:33 1,577.95 1,578.57 1,577.45 1,577.45 2,888.8K
16:34 1,577.60 1,577.92 1,577.60 1,577.92 195.6K
16:35 1,577.92 1,578.43 1,577.92 1,578.43 3,105.4K
16:36 1,578.43 1,578.51 1,578.42 1,578.49 2,930.3K
16:37 1,578.63 1,579.02 1,578.63 1,579.02 126.2K
16:38 1,579.11 1,579.76 1,579.03 1,579.76 6,418.6K
16:39 1,579.99 1,579.99 1,579.11 1,579.76 2,626.0K
16:40 1,580.10 1,580.10 1,579.57 1,579.94 398.2K
16:41 1,579.96 1,579.96 1,579.67 1,579.67 106.3K
16:42 1,579.72 1,579.72 1,579.34 1,579.34 84.1K
16:43 1,579.58 1,579.67 1,579.49 1,579.49 61.2K
16:44 1,579.73 1,579.96 1,579.63 1,579.63 601.7K
16:45 1,579.73 1,579.73 1,579.44 1,579.49 278.1K
16:46 1,579.49 1,579.49 1,579.19 1,579.26 833.7K
16:47 1,579.71 1,579.71 1,579.40 1,579.49 1,503.7K
16:48 1,579.34 1,579.34 1,579.11 1,579.19 134.9K
16:49 1,579.84 1,579.84 1,579.17 1,579.17 731.1K
16:50 1,579.03 1,579.17 1,578.74 1,579.17 842.9K
16:51 1,579.26 1,579.31 1,579.11 1,579.23 707.7K
16:52 1,578.79 1,579.38 1,578.79 1,579.38 52.4K
16:53 1,579.17 1,580.05 1,579.17 1,580.05 1,363.5K
16:54 1,580.13 1,580.13 1,579.99 1,580.13 877.0K
16:55 1,580.05 1,580.35 1,580.05 1,580.18 1,025.2K
16:56 1,580.85 1,581.14 1,580.85 1,580.85 7,809.7K
16:57 1,580.76 1,580.76 1,580.47 1,580.56 170.2K
16:58 1,580.85 1,581.08 1,580.56 1,581.08 111.8K
16:59 1,581.22 1,581.22 1,580.93 1,581.06 443.0K
17:00 1,580.91 1,581.27 1,580.62 1,581.27 1,082.6K
17:01 1,581.27 1,582.07 1,581.27 1,581.74 1,173.4K
17:02 1,581.86 1,582.32 1,581.86 1,582.07 147.7K
17:03 1,581.69 1,581.84 1,581.44 1,581.44 78.0K
17:04 1,581.44 1,581.44 1,581.44 1,581.44 161.2K
17:05 1,581.44 1,582.03 1,581.44 1,581.67 4,481.8K
17:06 1,581.61 1,581.61 1,581.18 1,581.18 321.3K
17:07 1,581.47 1,581.47 1,581.29 1,581.29 2,183.6K
17:08 1,581.58 1,581.58 1,580.71 1,580.71 5,098.9K
17:09 1,580.85 1,580.85 1,580.47 1,580.52 522.3K
17:10 1,580.23 1,580.52 1,580.23 1,580.52 22.2K
17:11 1,580.52 1,580.52 1,580.23 1,580.45 135.3K
17:12 1,580.54 1,580.79 1,580.53 1,580.67 238.6K
17:13 1,580.99 1,580.99 1,580.54 1,580.54 406.7K
17:14 1,581.28 1,581.43 1,581.22 1,581.43 2,254.7K
17:15 1,581.58 1,581.58 1,580.05 1,580.05 329.6K
17:16 1,580.19 1,580.19 1,579.75 1,580.05 487.0K
17:17 1,580.13 1,580.38 1,579.76 1,580.38 42.8K
17:18 1,580.09 1,580.09 1,579.76 1,579.76 28.3K
17:19 1,580.09 1,580.09 1,579.60 1,579.60 144.0K
17:20 1,579.89 1,579.89 1,578.20 1,578.20 5,451.0K
17:21 1,578.30 1,578.80 1,578.05 1,578.64 4,094.4K
17:22 1,578.55 1,578.55 1,578.31 1,578.31 341.8K
17:23 1,578.17 1,578.58 1,578.17 1,578.48 412.3K
17:24 1,578.72 1,578.72 1,578.41 1,578.41 391.8K
17:25 1,578.80 1,578.80 1,577.53 1,578.58 888.6K
17:26 1,578.73 1,578.97 1,578.73 1,578.81 66.6K
17:27 1,578.97 1,578.97 1,578.58 1,578.58 99.2K
17:28 1,578.81 1,578.81 1,578.56 1,578.64 59.7K
17:29 1,578.49 1,578.97 1,578.49 1,578.97 277.6K
17:30 1,579.11 1,579.94 1,578.72 1,579.62 3,476.8K
17:31 1,579.41 1,579.41 1,579.17 1,579.17 275.9K
17:32 1,579.46 1,580.00 1,579.46 1,579.92 850.7K
17:33 1,579.75 1,580.15 1,579.75 1,580.15 102.8K
17:34 1,580.23 1,580.23 1,579.91 1,580.05 63.5K
17:35 1,580.05 1,580.69 1,580.05 1,580.54 169.1K
17:36 1,580.79 1,580.79 1,580.23 1,580.31 441.3K
17:37 1,579.05 1,579.05 1,578.75 1,578.89 690.4K
17:38 1,579.22 1,579.22 1,578.97 1,578.97 12.0K
17:39 1,578.68 1,579.31 1,578.68 1,579.31 53.9K
17:40 1,579.22 1,579.31 1,579.22 1,579.31 121.6K
17:41 1,579.01 1,579.01 1,579.01 1,579.01 23.0K
17:42 1,579.01 1,579.31 1,579.01 1,579.24 256.2K
17:43 1,579.11 1,579.39 1,579.09 1,579.39 1,141.0K
17:44 1,579.39 1,579.39 1,576.79 1,576.79 581.4K
17:45 1,576.65 1,576.65 1,575.28 1,575.28 1,120.1K
17:46 1,575.37 1,575.91 1,575.37 1,575.52 371.8K
17:47 1,577.20 1,577.20 1,576.87 1,577.02 490.2K
17:48 1,576.87 1,576.87 1,576.72 1,576.87 748.4K
17:49 1,577.11 1,577.58 1,577.00 1,577.58 1,585.1K
17:50 1,577.67 1,577.67 1,577.08 1,577.08 507.4K
17:51 1,576.94 1,577.38 1,576.65 1,577.08 1,474.8K
17:52 1,576.65 1,576.73 1,576.58 1,576.65 1,555.9K
17:53 1,576.79 1,576.94 1,576.79 1,576.94 403.6K
17:54 1,576.94 1,576.94 1,576.84 1,576.84 464.4K
17:55 1,576.84 1,577.30 1,576.84 1,577.15 559.0K
17:56 1,577.13 1,577.28 1,575.19 1,575.19 1,520.3K
17:57 1,575.55 1,575.55 1,574.66 1,575.11 878.9K
17:58 1,575.20 1,575.20 1,574.83 1,575.12 145.1K
17:59 1,574.83 1,574.83 1,574.83 1,574.83 85.0K
18:00 1,574.83 1,575.06 1,574.60 1,574.68 744.1K
18:01 1,574.68 1,574.68 1,574.37 1,574.37 1,887.4K
18:02 1,574.38 1,574.54 1,574.13 1,574.13 232.4K
18:03 1,574.47 1,574.47 1,574.31 1,574.37 2,030.3K
18:04 1,574.51 1,574.51 1,574.22 1,574.30 611.2K
18:05 1,574.30 1,574.45 1,573.80 1,573.80 1,160.3K
18:06 1,573.83 1,574.09 1,573.50 1,574.09 482.0K
18:07 1,573.89 1,573.89 1,573.65 1,573.65 116.6K
18:08 1,573.71 1,575.17 1,573.71 1,575.17 55.7K
18:09 1,575.17 1,575.40 1,575.03 1,575.40 58.9K
18:10 1,575.15 1,575.39 1,575.15 1,575.39 231.3K
18:11 1,575.24 1,575.24 1,574.96 1,574.96 242.2K
18:12 1,574.96 1,574.96 1,574.18 1,574.18 841.4K
18:13 1,573.89 1,574.62 1,573.89 1,574.62 459.6K
18:14 1,574.18 1,574.80 1,574.18 1,574.36 625.0K
18:15 1,574.51 1,574.51 1,574.44 1,574.44 273.5K
18:16 1,574.88 1,574.96 1,574.88 1,574.96 349.3K
18:17 1,574.87 1,575.11 1,574.87 1,575.11 73.9K
18:18 1,575.19 1,575.34 1,575.16 1,575.34 49.8K
18:19 1,575.87 1,575.94 1,575.58 1,575.94 118.3K
18:20 1,575.94 1,575.94 1,575.06 1,575.06 249.2K
18:21 1,575.06 1,575.06 1,574.74 1,574.90 490.6K
18:22 1,574.90 1,574.90 1,574.61 1,574.61 608.4K
18:23 1,574.61 1,575.00 1,574.61 1,574.85 322.8K
18:24 1,574.85 1,576.48 1,574.85 1,575.91 1,290.1K
18:25 1,576.05 1,576.10 1,575.40 1,575.40 341.6K
18:26 1,575.63 1,575.63 1,575.26 1,575.26 688.6K
18:27 1,575.26 1,575.40 1,575.26 1,575.40 252.2K
18:28 1,575.70 1,577.44 1,575.70 1,577.03 979.4K
18:29 1,576.59 1,576.83 1,576.30 1,576.30 220.6K
18:30 1,576.61 1,576.61 1,575.68 1,575.68 744.8K
18:31 1,575.68 1,575.68 1,575.36 1,575.36 416.4K
18:32 1,574.92 1,575.83 1,574.44 1,575.75 2,736.5K
18:33 1,575.75 1,575.84 1,575.67 1,575.68 549.6K
18:34 1,575.36 1,575.94 1,575.03 1,575.94 368.6K
18:35 1,575.18 1,575.35 1,575.18 1,575.35 273.9K
18:36 1,575.35 1,575.68 1,575.35 1,575.51 207.9K
18:37 1,575.59 1,575.79 1,575.59 1,575.64 59.4K
18:38 1,575.49 1,575.49 1,575.49 1,575.49 144.8K
18:39 1,575.49 1,575.49 1,574.94 1,575.35 546.4K
18:40 1,575.85 1,575.85 1,575.85 1,575.85 7.6K
18:51 1,575.49 1,575.49 1,575.49 1,575.49 3,342.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available