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 1,591.63 1,592.22 1,591.63 1,592.22 1,902.0K
09:51 1,592.22 1,592.22 1,591.83 1,591.83 223.5K
09:52 1,591.83 1,591.83 1,591.55 1,591.55 149.0K
09:53 1,591.70 1,592.07 1,591.70 1,591.93 463.6K
09:54 1,591.93 1,592.66 1,591.93 1,592.66 1,058.0K
09:55 1,592.66 1,592.66 1,592.27 1,592.27 9.5K
09:56 1,592.27 1,592.27 1,592.27 1,592.27 190.2K
09:57 1,591.68 1,592.27 1,591.68 1,592.27 135.9K
09:58 1,592.27 1,592.27 1,591.83 1,592.27 4.6K
09:59 1,591.93 1,591.93 1,591.93 1,591.93 274.7K
10:00 1,591.68 1,591.68 1,591.19 1,591.25 2,795.2K
10:01 1,591.11 1,591.11 1,589.35 1,589.35 1,572.3K
10:02 1,589.17 1,590.79 1,589.17 1,590.79 1,525.3K
10:03 1,593.92 1,594.67 1,593.92 1,594.36 414.8K
10:04 1,594.66 1,594.66 1,592.53 1,592.53 1,961.8K
10:05 1,592.53 1,592.82 1,591.28 1,592.23 777.9K
10:06 1,590.75 1,591.64 1,590.46 1,591.64 3,382.1K
10:07 1,593.54 1,593.54 1,591.87 1,592.25 1,497.9K
10:08 1,592.33 1,592.33 1,591.82 1,591.95 1,035.4K
10:09 1,591.87 1,592.89 1,591.87 1,592.89 553.1K
10:10 1,592.89 1,593.52 1,592.89 1,593.33 1,464.1K
10:11 1,593.11 1,593.11 1,591.79 1,591.79 3,715.2K
10:12 1,591.71 1,593.33 1,591.28 1,593.33 3,297.2K
10:13 1,593.17 1,593.58 1,592.60 1,592.94 1,969.4K
10:14 1,594.57 1,594.57 1,590.86 1,590.86 26,075.0K
10:15 1,590.72 1,590.72 1,589.11 1,589.11 3,477.1K
10:16 1,588.95 1,589.26 1,588.38 1,588.96 2,902.3K
10:17 1,589.90 1,590.07 1,589.05 1,589.05 1,406.6K
10:18 1,588.88 1,591.55 1,588.88 1,591.55 3,645.2K
10:19 1,591.96 1,592.53 1,591.17 1,592.53 2,352.5K
10:20 1,592.38 1,592.38 1,590.61 1,590.83 10,985.2K
10:21 1,590.99 1,590.99 1,590.59 1,590.84 1,079.7K
10:22 1,590.28 1,590.96 1,590.28 1,590.96 3,532.0K
10:23 1,590.81 1,591.00 1,590.26 1,591.00 4,386.8K
10:24 1,592.27 1,592.27 1,591.35 1,591.90 3,854.1K
10:25 1,591.74 1,591.74 1,591.25 1,591.71 5,871.1K
10:26 1,590.99 1,591.22 1,590.99 1,591.22 1,078.1K
10:27 1,591.12 1,591.45 1,591.05 1,591.05 2,020.2K
10:28 1,589.96 1,589.96 1,589.26 1,589.75 3,632.8K
10:29 1,590.02 1,590.75 1,590.02 1,590.25 1,759.7K
10:30 1,590.39 1,590.96 1,590.39 1,590.96 3,850.0K
10:31 1,591.14 1,591.14 1,590.49 1,590.49 8,024.9K
10:32 1,590.36 1,591.37 1,590.36 1,591.05 2,193.6K
10:33 1,591.05 1,591.05 1,590.90 1,591.00 3,937.4K
10:34 1,590.44 1,590.75 1,590.44 1,590.75 5,050.0K
10:35 1,590.82 1,590.96 1,590.82 1,590.84 5,538.6K
10:36 1,591.21 1,591.21 1,590.75 1,590.75 3,064.5K
10:37 1,590.85 1,591.01 1,590.85 1,590.85 2,048.5K
10:38 1,590.67 1,590.67 1,590.20 1,590.20 3,716.0K
10:39 1,590.75 1,591.94 1,590.75 1,591.64 2,390.9K
10:40 1,591.64 1,591.81 1,591.43 1,591.73 1,153.5K
10:41 1,590.33 1,590.33 1,590.01 1,590.08 965.6K
10:42 1,590.02 1,590.02 1,588.12 1,588.12 18,064.4K
10:43 1,588.26 1,589.79 1,588.26 1,589.53 3,876.5K
10:44 1,589.55 1,589.55 1,587.92 1,587.92 11,052.5K
10:45 1,587.92 1,588.59 1,587.42 1,587.42 8,109.6K
10:46 1,587.34 1,587.91 1,587.34 1,587.91 6,299.2K
10:47 1,587.91 1,587.91 1,587.34 1,587.34 3,294.7K
10:48 1,587.34 1,587.68 1,587.29 1,587.68 4,990.1K
10:49 1,586.90 1,587.43 1,586.90 1,587.28 1,163.0K
10:50 1,587.19 1,587.19 1,586.02 1,586.69 2,104.2K
10:51 1,586.69 1,586.86 1,586.46 1,586.46 1,460.8K
10:52 1,586.60 1,586.60 1,585.74 1,585.79 3,398.5K
10:53 1,585.65 1,585.65 1,585.62 1,585.63 3,145.2K
10:54 1,584.33 1,584.50 1,584.33 1,584.42 3,125.1K
10:55 1,584.27 1,584.42 1,584.27 1,584.33 2,237.0K
10:56 1,584.33 1,585.25 1,584.09 1,585.25 2,957.8K
10:57 1,585.23 1,585.32 1,585.23 1,585.24 6,919.4K
10:58 1,585.32 1,586.54 1,585.32 1,586.46 6,353.6K
10:59 1,586.54 1,586.62 1,586.17 1,586.17 4,583.1K
11:00 1,586.46 1,586.46 1,586.31 1,586.46 3,137.3K
11:01 1,586.31 1,586.31 1,585.29 1,585.29 5,825.0K
11:02 1,584.88 1,587.28 1,584.88 1,587.28 3,152.4K
11:03 1,588.45 1,589.10 1,588.45 1,589.10 12,470.7K
11:04 1,589.16 1,589.16 1,589.00 1,589.00 1,436.0K
11:05 1,588.87 1,588.87 1,587.94 1,587.94 2,342.9K
11:06 1,588.09 1,588.16 1,588.01 1,588.01 1,030.1K
11:07 1,587.60 1,587.80 1,587.45 1,587.80 2,195.4K
11:08 1,587.11 1,587.61 1,587.11 1,587.61 1,040.1K
11:09 1,585.96 1,587.66 1,585.96 1,587.66 3,169.8K
11:10 1,588.33 1,588.33 1,588.02 1,588.27 1,318.5K
11:11 1,588.33 1,588.50 1,586.48 1,586.48 4,298.4K
11:12 1,586.63 1,586.71 1,586.14 1,586.14 1,667.1K
11:13 1,586.04 1,586.23 1,585.80 1,586.23 4,395.5K
11:14 1,586.23 1,586.47 1,585.79 1,586.38 5,229.7K
11:15 1,586.44 1,586.65 1,585.99 1,585.99 786.0K
11:16 1,585.82 1,585.82 1,582.99 1,583.12 45,810.9K
11:17 1,583.50 1,583.64 1,583.50 1,583.56 1,174.0K
11:18 1,583.41 1,584.55 1,583.41 1,584.55 3,320.3K
11:19 1,584.01 1,584.47 1,584.01 1,584.47 1,554.7K
11:20 1,584.26 1,584.26 1,584.12 1,584.12 706.9K
11:21 1,584.17 1,584.25 1,583.93 1,583.93 1,738.3K
11:22 1,583.85 1,584.06 1,583.82 1,584.06 769.9K
11:23 1,584.06 1,584.36 1,584.06 1,584.36 555.4K
11:24 1,584.36 1,584.70 1,584.12 1,584.70 831.1K
11:25 1,585.09 1,585.17 1,585.03 1,585.03 3,027.0K
11:26 1,585.17 1,585.41 1,585.17 1,585.26 427.1K
11:27 1,585.24 1,585.41 1,585.24 1,585.41 1,767.2K
11:28 1,585.33 1,585.33 1,585.25 1,585.25 1,086.7K
11:29 1,585.25 1,585.49 1,585.25 1,585.49 2,577.8K
11:30 1,585.41 1,585.41 1,585.00 1,585.00 5,176.4K
11:31 1,585.59 1,585.59 1,585.49 1,585.49 427.6K
11:32 1,585.49 1,585.49 1,583.89 1,583.89 3,409.7K
11:33 1,583.75 1,584.06 1,583.75 1,584.06 1,349.4K
11:34 1,584.06 1,584.70 1,584.06 1,584.46 504.9K
11:35 1,584.75 1,585.19 1,584.60 1,584.60 802.2K
11:36 1,584.60 1,584.89 1,584.60 1,584.66 248.5K
11:37 1,584.81 1,585.03 1,584.72 1,584.72 501.4K
11:38 1,584.71 1,584.85 1,584.71 1,584.77 664.2K
11:39 1,585.76 1,585.76 1,584.86 1,585.59 1,140.2K
11:40 1,585.67 1,585.75 1,585.59 1,585.75 1,657.0K
11:41 1,585.59 1,585.73 1,585.51 1,585.51 2,020.8K
11:42 1,585.43 1,586.22 1,585.43 1,586.07 816.1K
11:43 1,585.56 1,585.65 1,584.85 1,584.85 1,075.0K
11:44 1,585.16 1,585.49 1,584.93 1,585.49 1,125.1K
11:45 1,585.03 1,585.33 1,585.03 1,585.33 368.8K
11:46 1,585.25 1,585.25 1,584.94 1,584.94 972.3K
11:47 1,584.54 1,585.99 1,584.54 1,585.84 874.4K
11:48 1,585.84 1,585.92 1,585.26 1,585.26 2,182.2K
11:49 1,585.26 1,585.41 1,584.22 1,584.22 3,400.3K
11:50 1,584.45 1,584.45 1,583.56 1,583.56 4,605.1K
11:51 1,583.42 1,583.42 1,582.99 1,582.99 4,076.4K
11:52 1,581.43 1,582.23 1,581.42 1,582.23 10,179.7K
11:53 1,582.05 1,582.05 1,581.63 1,581.63 1,345.2K
11:54 1,581.40 1,581.89 1,581.40 1,581.86 232.7K
11:55 1,581.80 1,582.17 1,581.80 1,581.88 964.4K
11:56 1,582.00 1,582.33 1,582.00 1,582.30 745.8K
11:57 1,582.65 1,582.72 1,582.65 1,582.65 562.7K
11:58 1,582.82 1,583.34 1,582.82 1,583.34 624.2K
11:59 1,582.96 1,582.96 1,582.15 1,582.15 587.1K
12:00 1,581.82 1,582.30 1,581.74 1,582.30 1,915.2K
12:01 1,582.30 1,582.45 1,582.30 1,582.36 394.8K
12:02 1,582.53 1,583.44 1,582.53 1,583.44 448.7K
12:03 1,584.20 1,584.49 1,584.20 1,584.35 1,384.5K
12:04 1,584.64 1,584.64 1,584.41 1,584.41 3,731.5K
12:05 1,584.35 1,584.89 1,584.35 1,584.89 5,207.0K
12:06 1,584.44 1,584.81 1,584.44 1,584.81 332.1K
12:07 1,584.35 1,584.35 1,582.78 1,582.78 2,075.3K
12:08 1,582.72 1,582.78 1,582.49 1,582.49 436.2K
12:09 1,582.70 1,582.70 1,582.25 1,582.41 751.9K
12:10 1,582.65 1,582.65 1,582.30 1,582.30 1,185.1K
12:11 1,582.61 1,583.89 1,582.61 1,583.89 923.9K
12:12 1,583.83 1,584.16 1,583.83 1,584.01 2,250.2K
12:13 1,584.11 1,584.40 1,584.00 1,584.40 1,020.0K
12:14 1,583.51 1,583.80 1,583.51 1,583.74 475.7K
12:15 1,584.03 1,584.03 1,583.33 1,583.33 547.3K
12:16 1,583.33 1,583.70 1,583.33 1,583.50 561.1K
12:17 1,583.48 1,583.48 1,583.08 1,583.40 292.2K
12:18 1,583.33 1,584.36 1,583.33 1,584.36 516.2K
12:19 1,584.21 1,584.78 1,584.21 1,584.78 662.7K
12:20 1,584.29 1,584.99 1,584.29 1,584.99 1,722.5K
12:21 1,584.60 1,584.66 1,584.58 1,584.66 22,728.2K
12:22 1,584.58 1,585.00 1,584.51 1,585.00 758.7K
12:23 1,584.99 1,585.23 1,584.84 1,585.23 3,170.3K
12:24 1,585.23 1,585.23 1,585.00 1,585.00 665.2K
12:25 1,584.84 1,584.99 1,584.77 1,584.91 776.4K
12:26 1,584.91 1,584.91 1,584.83 1,584.83 695.1K
12:27 1,584.74 1,584.74 1,584.60 1,584.74 1,311.1K
12:28 1,584.77 1,584.77 1,584.59 1,584.60 1,153.0K
12:29 1,584.82 1,584.82 1,584.52 1,584.67 388.6K
12:30 1,584.67 1,584.67 1,583.60 1,583.60 1,014.6K
12:31 1,582.73 1,583.12 1,582.73 1,583.12 182.9K
12:32 1,582.88 1,584.33 1,582.88 1,584.33 1,663.2K
12:33 1,584.33 1,584.49 1,584.18 1,584.49 265.6K
12:34 1,584.57 1,584.57 1,584.34 1,584.49 5,230.2K
12:35 1,584.16 1,585.46 1,584.16 1,585.46 424.8K
12:36 1,585.40 1,585.46 1,585.32 1,585.46 232.2K
12:37 1,585.32 1,585.63 1,585.32 1,585.40 616.0K
12:38 1,585.49 1,585.55 1,585.40 1,585.40 136.4K
12:39 1,585.40 1,585.55 1,585.40 1,585.55 728.3K
12:40 1,585.32 1,585.32 1,585.17 1,585.32 34.4K
12:41 1,585.46 1,585.46 1,583.78 1,583.78 3,060.9K
12:42 1,584.01 1,584.02 1,583.86 1,584.02 776.4K
12:43 1,583.46 1,583.61 1,583.46 1,583.60 405.4K
12:44 1,583.69 1,583.69 1,583.55 1,583.55 206.0K
12:45 1,583.61 1,583.69 1,583.38 1,583.38 121.2K
12:46 1,583.38 1,583.60 1,583.38 1,583.60 444.0K
12:47 1,583.52 1,583.61 1,583.52 1,583.61 1,009.5K
12:48 1,583.76 1,583.76 1,583.08 1,583.08 2,918.9K
12:49 1,583.08 1,584.30 1,583.08 1,584.30 844.7K
12:50 1,584.05 1,584.05 1,583.97 1,584.05 1,757.4K
12:51 1,584.14 1,584.43 1,583.88 1,583.88 1,104.3K
12:52 1,583.88 1,584.02 1,583.88 1,583.96 158.1K
12:53 1,583.96 1,584.19 1,583.39 1,583.39 216.8K
12:54 1,583.39 1,584.86 1,583.39 1,584.86 231.4K
12:55 1,584.86 1,584.92 1,584.86 1,584.92 366.1K
12:56 1,584.92 1,584.92 1,584.78 1,584.78 757.4K
12:57 1,584.84 1,584.84 1,584.31 1,584.31 2,023.6K
12:58 1,584.75 1,584.83 1,584.42 1,584.42 3,514.3K
12:59 1,584.60 1,584.75 1,584.35 1,584.35 359.2K
13:00 1,584.60 1,584.60 1,584.45 1,584.45 54.6K
13:01 1,584.45 1,584.73 1,584.45 1,584.73 59.8K
13:02 1,584.96 1,585.23 1,584.81 1,585.23 475.5K
13:03 1,585.06 1,586.10 1,585.03 1,585.95 2,093.2K
13:04 1,585.54 1,585.54 1,584.50 1,584.50 1,031.0K
13:05 1,584.58 1,584.58 1,584.14 1,584.28 170.4K
13:06 1,584.14 1,584.14 1,583.89 1,583.89 5,828.8K
13:07 1,583.97 1,584.11 1,583.97 1,584.11 388.6K
13:08 1,583.97 1,584.26 1,583.97 1,584.26 2,138.2K
13:09 1,584.26 1,584.26 1,584.03 1,584.18 63.2K
13:10 1,584.06 1,584.12 1,584.06 1,584.06 3,706.5K
13:11 1,584.20 1,584.20 1,583.97 1,584.20 445.5K
13:12 1,584.79 1,584.79 1,584.20 1,584.58 2,635.8K
13:13 1,584.58 1,584.98 1,584.58 1,584.98 141.4K
13:14 1,584.27 1,584.67 1,584.27 1,584.67 1,304.4K
13:15 1,584.50 1,584.67 1,583.19 1,583.19 257.6K
13:16 1,582.93 1,582.93 1,582.70 1,582.85 1,576.3K
13:17 1,582.93 1,583.01 1,582.85 1,583.01 741.9K
13:18 1,583.58 1,583.58 1,583.41 1,583.41 3,013.4K
13:19 1,583.56 1,583.65 1,583.51 1,583.59 2,388.6K
13:20 1,583.74 1,583.74 1,583.59 1,583.74 80.4K
13:21 1,583.51 1,584.20 1,583.51 1,584.20 284.2K
13:22 1,584.05 1,584.05 1,583.96 1,583.96 48.9K
13:23 1,583.82 1,584.04 1,583.82 1,584.04 167.9K
13:24 1,584.04 1,584.04 1,583.90 1,584.04 1,216.7K
13:25 1,584.29 1,584.29 1,583.25 1,583.39 691.1K
13:26 1,583.25 1,583.39 1,583.25 1,583.31 193.7K
13:27 1,583.88 1,583.88 1,583.65 1,583.88 1,125.1K
13:28 1,583.96 1,584.05 1,583.96 1,584.05 90.3K
13:29 1,583.73 1,583.87 1,583.63 1,583.63 45.3K
13:30 1,583.63 1,583.97 1,583.63 1,583.82 520.1K
13:31 1,583.82 1,583.97 1,583.66 1,583.66 171.3K
13:32 1,583.81 1,583.81 1,583.81 1,583.81 116.4K
13:33 1,583.81 1,584.05 1,583.81 1,583.86 1,125.2K
13:34 1,583.47 1,583.55 1,582.99 1,582.99 226.4K
13:35 1,582.99 1,582.99 1,582.47 1,582.47 3,018.0K
13:36 1,582.47 1,582.62 1,582.47 1,582.55 353.1K
13:37 1,582.55 1,582.55 1,582.55 1,582.55 292.0K
13:38 1,582.41 1,582.41 1,582.02 1,582.02 1,374.9K
13:39 1,581.64 1,581.64 1,580.97 1,581.05 4,497.3K
13:40 1,581.12 1,581.12 1,580.17 1,580.54 2,232.1K
13:41 1,580.48 1,580.90 1,580.48 1,580.87 1,040.8K
13:42 1,580.78 1,580.78 1,580.69 1,580.69 64.6K
13:43 1,580.77 1,580.77 1,580.61 1,580.61 648.5K
13:44 1,580.53 1,580.61 1,580.38 1,580.61 899.5K
13:45 1,580.52 1,580.65 1,580.04 1,580.65 3,089.8K
13:46 1,580.82 1,580.87 1,580.73 1,580.87 191.1K
13:47 1,581.03 1,581.26 1,581.03 1,581.26 646.9K
13:48 1,581.11 1,581.14 1,581.00 1,581.14 1,273.8K
13:49 1,581.14 1,581.14 1,580.46 1,580.46 2,600.8K
13:50 1,580.64 1,580.64 1,580.47 1,580.47 960.8K
13:51 1,580.56 1,580.99 1,580.56 1,580.99 4,136.0K
13:52 1,580.91 1,581.14 1,580.91 1,580.96 36.5K
13:53 1,580.67 1,580.67 1,580.28 1,580.28 795.5K
13:54 1,580.43 1,580.90 1,580.36 1,580.36 113.2K
13:55 1,580.36 1,580.36 1,580.07 1,580.07 178.3K
13:56 1,580.07 1,580.07 1,579.66 1,579.66 694.5K
13:57 1,580.44 1,580.68 1,580.44 1,580.68 1,237.3K
13:58 1,580.91 1,580.91 1,580.62 1,580.84 652.6K
13:59 1,580.93 1,580.93 1,580.46 1,580.46 960.3K
14:00 1,580.30 1,580.52 1,580.07 1,580.52 132.7K
14:01 1,580.52 1,580.52 1,580.28 1,580.28 5.2K
14:02 1,580.28 1,580.28 1,580.01 1,580.01 235.7K
14:03 1,580.01 1,580.01 1,579.87 1,579.87 122.1K
14:04 1,580.13 1,580.52 1,579.99 1,580.52 277.0K
14:05 1,580.11 1,580.66 1,580.11 1,580.38 101.6K
14:06 1,580.52 1,580.61 1,580.20 1,580.61 629.8K
14:07 1,580.61 1,580.78 1,580.61 1,580.61 2,142.4K
14:08 1,580.78 1,580.78 1,580.49 1,580.49 2,172.4K
14:09 1,580.49 1,580.64 1,580.49 1,580.64 159.1K
14:10 1,580.93 1,580.93 1,580.69 1,580.69 170.9K
14:11 1,580.83 1,581.32 1,580.67 1,581.32 94.1K
14:12 1,581.32 1,581.32 1,579.93 1,580.25 512.6K
14:13 1,579.84 1,580.40 1,579.84 1,580.40 156.3K
14:14 1,580.40 1,580.40 1,579.99 1,580.07 233.3K
14:15 1,580.07 1,580.07 1,579.99 1,579.99 554.3K
14:16 1,579.70 1,579.93 1,579.31 1,579.93 397.6K
14:17 1,579.93 1,580.01 1,579.25 1,579.25 153.8K
14:18 1,579.49 1,579.64 1,579.25 1,579.25 454.1K
14:19 1,579.49 1,579.66 1,579.35 1,579.66 1,422.6K
14:20 1,579.66 1,579.66 1,578.43 1,578.53 8,149.1K
14:21 1,578.53 1,578.53 1,578.29 1,578.29 564.4K
14:22 1,578.29 1,579.44 1,578.29 1,579.44 535.4K
14:23 1,579.59 1,579.83 1,579.59 1,579.83 186.9K
14:24 1,579.70 1,579.70 1,579.40 1,579.55 426.9K
14:25 1,579.40 1,579.40 1,578.42 1,578.42 77.9K
14:26 1,578.42 1,578.71 1,578.23 1,578.42 1,395.3K
14:27 1,578.57 1,578.95 1,578.57 1,578.79 570.5K
14:28 1,579.19 1,579.34 1,578.90 1,579.34 26.1K
14:29 1,580.14 1,581.97 1,579.99 1,581.97 605.3K
14:30 1,581.82 1,582.22 1,581.82 1,582.22 220.6K
14:31 1,582.22 1,582.39 1,582.22 1,582.39 324.9K
14:32 1,582.63 1,582.83 1,582.14 1,582.83 2,331.0K
14:33 1,583.14 1,583.79 1,583.14 1,583.79 1,506.4K
14:34 1,583.56 1,583.56 1,583.14 1,583.14 4,164.6K
14:35 1,582.70 1,582.70 1,582.39 1,582.39 140.3K
14:36 1,582.69 1,582.69 1,582.25 1,582.35 422.6K
14:37 1,582.79 1,582.95 1,582.79 1,582.95 165.0K
14:38 1,582.95 1,582.95 1,582.38 1,582.38 473.8K
14:39 1,582.27 1,582.41 1,582.27 1,582.41 469.4K
14:40 1,582.12 1,582.27 1,581.76 1,581.76 194.2K
14:41 1,581.71 1,581.71 1,581.39 1,581.39 196.3K
14:42 1,581.39 1,581.39 1,581.39 1,581.39 2.5K
14:43 1,581.39 1,582.15 1,581.39 1,581.96 235.9K
14:44 1,581.99 1,581.99 1,581.69 1,581.69 845.6K
14:45 1,581.86 1,581.92 1,581.48 1,581.77 109.1K
14:46 1,581.77 1,582.39 1,581.77 1,582.39 72.1K
14:47 1,582.60 1,582.60 1,582.60 1,582.60 178.3K
14:48 1,583.25 1,583.25 1,583.10 1,583.10 1,414.2K
14:49 1,581.01 1,581.01 1,580.24 1,580.24 230.8K
14:50 1,580.68 1,581.20 1,580.68 1,581.20 6,900.7K
14:51 1,581.20 1,581.20 1,580.15 1,580.15 485.8K
14:52 1,580.29 1,580.37 1,579.92 1,580.37 432.1K
14:53 1,580.94 1,580.94 1,580.85 1,580.93 395.9K
14:54 1,580.93 1,581.32 1,580.79 1,581.32 297.8K
14:55 1,581.32 1,581.32 1,581.32 1,581.32 13.6K
14:56 1,581.41 1,581.41 1,581.12 1,581.20 188.9K
14:57 1,581.04 1,582.96 1,581.04 1,582.96 834.4K
14:58 1,581.95 1,581.95 1,581.62 1,581.69 412.1K
14:59 1,581.69 1,582.03 1,581.62 1,582.03 177.9K
15:00 1,582.03 1,582.47 1,582.03 1,582.03 257.4K
15:01 1,582.24 1,582.80 1,582.24 1,582.31 132.3K
15:02 1,582.16 1,582.73 1,582.16 1,582.72 101.4K
15:03 1,582.72 1,583.11 1,582.72 1,583.11 591.7K
15:04 1,581.98 1,581.98 1,581.44 1,581.44 602.5K
15:05 1,581.35 1,581.50 1,581.35 1,581.50 121.4K
15:06 1,581.50 1,581.58 1,581.50 1,581.58 87.4K
15:07 1,581.44 1,581.67 1,581.44 1,581.52 36.9K
15:08 1,581.74 1,581.74 1,581.59 1,581.59 1,170.4K
15:09 1,581.74 1,581.74 1,581.35 1,581.35 725.4K
15:10 1,581.21 1,582.09 1,581.21 1,581.86 263.0K
15:11 1,581.94 1,582.09 1,581.05 1,581.05 181.6K
15:12 1,581.05 1,582.30 1,581.05 1,582.30 729.5K
15:13 1,582.79 1,582.88 1,582.26 1,582.41 1,382.4K
15:14 1,582.26 1,582.35 1,581.95 1,581.95 212.0K
15:15 1,581.63 1,581.63 1,581.59 1,581.63 317.9K
15:16 1,581.63 1,581.92 1,581.63 1,581.92 236.2K
15:17 1,581.33 1,581.48 1,581.16 1,581.16 4,104.8K
15:18 1,581.49 1,581.49 1,581.16 1,581.16 65.1K
15:19 1,581.73 1,582.09 1,581.73 1,582.09 253.1K
15:20 1,581.94 1,582.48 1,581.94 1,582.23 247.4K
15:21 1,582.17 1,582.23 1,582.17 1,582.23 573.5K
15:22 1,582.23 1,582.57 1,582.23 1,582.57 95.6K
15:23 1,582.73 1,582.73 1,582.50 1,582.50 265.8K
15:24 1,582.50 1,583.13 1,582.50 1,583.07 29.0K
15:25 1,583.38 1,583.73 1,583.38 1,583.73 2,789.7K
15:26 1,583.85 1,584.61 1,583.85 1,584.61 4,693.3K
15:27 1,585.53 1,585.53 1,585.18 1,585.18 4,806.2K
15:28 1,585.00 1,587.36 1,585.00 1,587.36 12,064.2K
15:29 1,587.57 1,588.09 1,587.57 1,588.09 6,264.4K
15:30 1,588.08 1,588.15 1,587.45 1,587.45 1,610.7K
15:31 1,587.45 1,587.45 1,586.38 1,586.61 371.3K
15:32 1,586.53 1,586.95 1,586.38 1,586.95 544.9K
15:33 1,587.24 1,587.24 1,586.95 1,587.24 3,018.5K
15:34 1,587.24 1,587.24 1,586.70 1,586.70 3,715.3K
15:35 1,586.70 1,586.86 1,586.29 1,586.29 178.3K
15:36 1,586.15 1,587.01 1,586.15 1,586.64 1,653.7K
15:37 1,587.40 1,587.69 1,587.40 1,587.55 1,617.5K
15:38 1,586.89 1,587.04 1,586.89 1,586.89 1,262.4K
15:39 1,587.30 1,587.57 1,587.30 1,587.47 49.5K
15:40 1,587.70 1,587.70 1,587.27 1,587.27 558.6K
15:41 1,587.41 1,587.41 1,587.41 1,587.41 432.1K
15:42 1,587.41 1,587.69 1,587.02 1,587.27 5,609.1K
15:43 1,587.50 1,587.50 1,586.50 1,586.50 953.5K
15:44 1,586.94 1,586.95 1,586.94 1,586.95 32.7K
15:45 1,586.95 1,587.60 1,586.72 1,586.72 1,518.0K
15:46 1,586.88 1,586.88 1,586.65 1,586.65 245.1K
15:47 1,586.57 1,586.57 1,586.40 1,586.54 1,543.1K
15:48 1,586.54 1,587.06 1,586.54 1,587.06 211.3K
15:49 1,587.06 1,587.06 1,586.77 1,586.95 179.3K
15:50 1,586.62 1,586.72 1,586.28 1,586.47 507.9K
15:51 1,586.64 1,587.96 1,586.62 1,587.96 1,525.8K
15:52 1,588.12 1,588.12 1,587.34 1,587.48 173.1K
15:53 1,587.65 1,587.65 1,587.35 1,587.35 227.5K
15:54 1,587.44 1,587.75 1,587.44 1,587.72 291.5K
15:55 1,587.71 1,587.95 1,587.64 1,587.64 1,406.4K
15:56 1,587.49 1,587.79 1,587.25 1,587.79 798.3K
15:57 1,588.44 1,589.10 1,588.44 1,588.96 296.5K
15:58 1,588.32 1,588.55 1,588.31 1,588.31 694.4K
15:59 1,588.30 1,588.46 1,587.27 1,587.27 1,494.3K
16:00 1,587.46 1,587.60 1,587.35 1,587.60 1,403.0K
16:01 1,587.60 1,587.60 1,587.35 1,587.50 810.4K
16:02 1,587.20 1,587.84 1,587.14 1,587.14 484.0K
16:03 1,585.80 1,585.98 1,585.08 1,585.08 1,737.4K
16:04 1,585.00 1,585.53 1,585.00 1,585.38 408.6K
16:05 1,585.41 1,585.71 1,585.41 1,585.71 263.3K
16:06 1,585.85 1,585.85 1,585.62 1,585.75 95.4K
16:07 1,585.51 1,585.51 1,585.19 1,585.19 160.9K
16:08 1,585.49 1,585.88 1,585.49 1,585.88 193.9K
16:09 1,585.58 1,586.02 1,585.58 1,586.02 327.5K
16:10 1,586.02 1,586.10 1,586.02 1,586.02 365.0K
16:11 1,586.02 1,586.10 1,586.02 1,586.10 447.8K
16:12 1,586.10 1,586.25 1,586.10 1,586.10 83.9K
16:13 1,587.29 1,587.83 1,587.29 1,587.39 1,514.7K
16:14 1,587.39 1,587.45 1,587.16 1,587.45 719.6K
16:15 1,587.16 1,587.45 1,586.91 1,586.91 439.0K
16:16 1,586.83 1,586.83 1,584.70 1,584.70 28,820.3K
16:17 1,584.41 1,585.14 1,584.41 1,584.42 10,197.2K
16:18 1,584.10 1,585.87 1,584.10 1,585.87 5,111.0K
16:19 1,585.03 1,586.26 1,585.03 1,585.66 12,779.1K
16:20 1,586.90 1,587.21 1,586.75 1,587.21 2,537.1K
16:21 1,586.99 1,587.76 1,586.99 1,587.76 1,298.0K
16:22 1,587.61 1,587.92 1,587.54 1,587.54 683.6K
16:23 1,587.54 1,587.54 1,587.39 1,587.54 176.2K
16:24 1,587.39 1,587.39 1,586.71 1,587.25 398.7K
16:25 1,586.79 1,586.79 1,585.98 1,585.98 237.8K
16:26 1,586.12 1,586.12 1,585.75 1,585.83 89.3K
16:27 1,585.83 1,585.83 1,585.74 1,585.74 24.5K
16:28 1,586.07 1,587.24 1,586.07 1,587.03 331.0K
16:29 1,587.03 1,587.09 1,586.38 1,586.38 50.7K
16:30 1,585.71 1,586.12 1,585.27 1,585.53 1,495.8K
16:31 1,585.38 1,585.38 1,584.83 1,585.20 408.7K
16:32 1,585.20 1,585.20 1,584.75 1,584.75 219.8K
16:33 1,584.76 1,585.13 1,584.76 1,584.84 299.7K
16:34 1,584.84 1,585.13 1,584.84 1,584.84 13.3K
16:35 1,584.02 1,584.35 1,584.02 1,584.35 601.6K
16:36 1,584.53 1,584.68 1,582.88 1,582.88 1,450.3K
16:37 1,582.36 1,582.36 1,582.06 1,582.06 1,420.0K
16:38 1,581.82 1,582.31 1,581.82 1,582.05 491.9K
16:39 1,582.34 1,582.34 1,581.72 1,581.72 27.3K
16:40 1,581.56 1,581.74 1,581.56 1,581.74 41.1K
16:41 1,581.34 1,581.34 1,581.18 1,581.18 314.3K
16:42 1,580.94 1,581.29 1,580.94 1,581.29 322.7K
16:43 1,582.00 1,582.15 1,582.00 1,582.02 213.3K
16:44 1,582.31 1,582.46 1,582.17 1,582.46 86.2K
16:45 1,583.63 1,583.63 1,583.55 1,583.55 910.1K
16:46 1,583.55 1,583.70 1,583.55 1,583.70 68.4K
16:47 1,583.68 1,583.68 1,582.62 1,582.62 989.1K
16:48 1,582.62 1,582.92 1,582.04 1,582.04 686.0K
16:49 1,581.89 1,581.89 1,581.81 1,581.81 144.5K
16:50 1,582.10 1,582.10 1,581.56 1,581.56 100.3K
16:51 1,582.18 1,582.25 1,581.81 1,581.81 2,248.6K
16:52 1,582.19 1,582.19 1,580.60 1,580.60 3,820.5K
16:53 1,580.99 1,582.21 1,580.99 1,582.21 1,199.1K
16:54 1,582.21 1,584.71 1,582.21 1,584.71 486.1K
16:55 1,584.57 1,585.03 1,584.57 1,585.03 255.6K
16:56 1,583.83 1,583.97 1,583.83 1,583.97 570.8K
16:57 1,584.20 1,584.49 1,584.20 1,584.35 170.4K
16:58 1,583.85 1,584.00 1,583.85 1,583.85 2,958.3K
16:59 1,583.91 1,583.91 1,583.60 1,583.76 878.6K
17:00 1,583.76 1,584.52 1,583.76 1,584.52 212.8K
17:01 1,584.08 1,584.81 1,584.08 1,584.81 1,223.2K
17:02 1,584.96 1,585.09 1,584.71 1,584.74 423.9K
17:03 1,585.70 1,586.50 1,585.70 1,586.34 5,080.8K
17:04 1,586.34 1,586.34 1,586.17 1,586.26 1,040.0K
17:05 1,586.40 1,586.40 1,585.93 1,586.40 566.9K
17:06 1,586.84 1,586.84 1,586.05 1,586.05 966.0K
17:07 1,585.68 1,585.92 1,585.60 1,585.92 561.1K
17:08 1,585.84 1,586.44 1,585.84 1,586.35 1,028.4K
17:09 1,586.35 1,586.53 1,586.35 1,586.53 315.0K
17:10 1,586.55 1,587.20 1,586.55 1,587.11 200.0K
17:11 1,586.82 1,587.44 1,586.82 1,587.44 564.8K
17:12 1,587.15 1,587.44 1,587.11 1,587.11 417.1K
17:13 1,587.05 1,589.31 1,587.05 1,589.14 698.4K
17:14 1,588.44 1,590.88 1,588.44 1,590.84 2,037.5K
17:15 1,590.67 1,590.73 1,590.65 1,590.65 610.6K
17:16 1,590.88 1,592.12 1,590.72 1,592.12 2,229.4K
17:17 1,591.32 1,591.67 1,591.32 1,591.67 1,717.3K
17:18 1,592.33 1,592.64 1,592.33 1,592.64 875.3K
17:19 1,592.58 1,592.58 1,591.92 1,591.92 1,534.3K
17:20 1,592.28 1,592.28 1,590.97 1,591.03 576.5K
17:21 1,592.77 1,592.77 1,592.47 1,592.62 827.6K
17:22 1,590.82 1,593.29 1,590.82 1,593.29 2,004.5K
17:23 1,592.59 1,592.90 1,592.51 1,592.51 2,751.2K
17:24 1,591.87 1,592.02 1,590.15 1,590.15 489.7K
17:25 1,590.17 1,590.26 1,589.77 1,589.77 637.7K
17:26 1,589.91 1,589.91 1,589.77 1,589.77 2,972.8K
17:27 1,589.62 1,589.62 1,588.66 1,588.66 2,046.7K
17:28 1,588.75 1,589.18 1,588.74 1,589.18 1,031.1K
17:29 1,588.88 1,589.26 1,588.88 1,588.97 551.2K
17:30 1,588.88 1,589.43 1,588.88 1,589.43 130.0K
17:31 1,589.75 1,589.75 1,588.73 1,588.73 1,811.9K
17:32 1,588.64 1,588.93 1,588.51 1,588.93 1,591.3K
17:33 1,588.93 1,589.18 1,588.79 1,589.02 591.9K
17:34 1,589.17 1,589.33 1,589.17 1,589.18 254.2K
17:35 1,589.18 1,589.35 1,589.18 1,589.27 295.0K
17:36 1,589.20 1,589.20 1,588.88 1,588.96 344.7K
17:37 1,588.34 1,588.34 1,586.72 1,586.89 497.0K
17:38 1,586.60 1,586.60 1,586.16 1,586.32 272.4K
17:39 1,586.47 1,586.71 1,586.42 1,586.48 939.6K
17:40 1,586.30 1,586.74 1,586.30 1,586.36 184.5K
17:41 1,586.21 1,586.36 1,586.21 1,586.36 315.3K
17:42 1,586.80 1,588.04 1,586.80 1,588.04 3,858.4K
17:43 1,587.89 1,588.04 1,587.73 1,587.79 393.3K
17:44 1,587.55 1,588.04 1,587.55 1,588.04 423.2K
17:45 1,588.04 1,589.40 1,588.04 1,589.40 715.0K
17:46 1,589.40 1,590.46 1,589.40 1,590.46 2,299.9K
17:47 1,590.60 1,591.13 1,590.60 1,591.13 3,600.2K
17:48 1,590.59 1,590.60 1,590.38 1,590.38 859.2K
17:49 1,590.38 1,590.38 1,589.87 1,590.31 620.7K
17:50 1,589.69 1,590.15 1,589.25 1,590.15 669.7K
17:51 1,589.72 1,590.16 1,589.72 1,590.16 677.6K
17:52 1,590.22 1,590.55 1,590.22 1,590.55 790.1K
17:53 1,590.69 1,590.69 1,589.41 1,589.41 2,157.4K
17:54 1,589.88 1,591.10 1,589.88 1,591.10 2,271.7K
17:55 1,591.42 1,591.67 1,591.15 1,591.23 1,431.5K
17:56 1,591.08 1,592.30 1,590.77 1,591.01 625.7K
17:57 1,590.87 1,591.48 1,590.87 1,591.48 1,225.7K
17:58 1,591.88 1,591.88 1,590.72 1,590.72 233.8K
17:59 1,590.00 1,590.00 1,588.32 1,588.55 13,288.1K
18:00 1,587.75 1,587.98 1,587.75 1,587.83 4,239.0K
18:01 1,587.89 1,588.78 1,587.89 1,588.56 1,057.1K
18:02 1,588.56 1,589.02 1,588.05 1,588.05 2,557.1K
18:03 1,587.83 1,589.09 1,587.83 1,589.09 2,508.3K
18:04 1,589.17 1,589.17 1,587.16 1,587.30 2,302.8K
18:05 1,587.30 1,587.88 1,587.30 1,587.88 724.1K
18:06 1,590.04 1,590.48 1,590.04 1,590.04 801.9K
18:07 1,589.89 1,590.43 1,589.89 1,590.18 43.4K
18:08 1,589.48 1,589.48 1,588.72 1,589.17 220.5K
18:09 1,589.17 1,589.26 1,588.87 1,589.26 519.4K
18:10 1,589.17 1,589.57 1,588.94 1,589.57 234.7K
18:11 1,589.71 1,589.86 1,589.01 1,589.01 602.0K
18:12 1,589.16 1,589.79 1,589.16 1,589.79 2,412.9K
18:13 1,589.65 1,589.65 1,588.74 1,588.86 1,354.4K
18:14 1,589.00 1,590.10 1,589.00 1,590.02 851.8K
18:15 1,589.93 1,589.93 1,589.49 1,589.73 314.3K
18:16 1,589.55 1,590.01 1,589.55 1,590.01 561.6K
18:17 1,589.52 1,589.62 1,589.08 1,589.62 1,106.4K
18:18 1,589.48 1,590.36 1,589.48 1,590.36 4,926.8K
18:19 1,590.36 1,590.66 1,590.06 1,590.66 593.2K
18:20 1,590.74 1,590.83 1,590.74 1,590.83 788.9K
18:21 1,590.97 1,590.97 1,590.53 1,590.68 1,006.1K
18:22 1,590.68 1,590.68 1,590.39 1,590.39 1,160.1K
18:23 1,590.21 1,590.53 1,590.13 1,590.53 511.7K
18:24 1,589.82 1,590.60 1,589.82 1,590.60 2,018.7K
18:25 1,590.83 1,590.83 1,590.49 1,590.49 699.1K
18:26 1,590.34 1,590.34 1,590.19 1,590.19 747.1K
18:27 1,590.66 1,590.66 1,590.34 1,590.57 587.5K
18:28 1,589.27 1,589.45 1,589.27 1,589.45 560.2K
18:29 1,589.68 1,589.68 1,589.30 1,589.30 620.1K
18:30 1,589.30 1,590.89 1,589.22 1,590.89 301.1K
18:31 1,591.08 1,592.16 1,591.08 1,592.16 3,028.1K
18:32 1,592.30 1,592.30 1,592.08 1,592.08 845.2K
18:33 1,592.22 1,592.25 1,591.54 1,591.79 2,065.2K
18:34 1,591.11 1,591.33 1,590.96 1,591.16 1,539.7K
18:35 1,591.16 1,591.55 1,591.16 1,591.55 417.5K
18:36 1,591.26 1,591.26 1,590.94 1,590.94 111.4K
18:37 1,590.94 1,590.94 1,590.15 1,590.15 137.4K
18:38 1,590.29 1,590.29 1,590.07 1,590.07 2,241.9K
18:39 1,590.07 1,590.97 1,590.07 1,590.97 812.3K
18:40 1,591.06 1,591.06 1,591.06 1,591.06 178.0K
18:51 1,591.58 1,591.58 1,591.58 1,591.58 109.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available