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 1,592.15 1,592.48 1,592.15 1,592.48 555.3K
09:51 1,592.18 1,592.26 1,591.86 1,591.86 159.2K
09:52 1,591.86 1,592.56 1,591.86 1,592.26 31.9K
09:53 1,592.56 1,592.64 1,592.56 1,592.64 71.2K
09:54 1,592.64 1,592.64 1,592.23 1,592.23 125.8K
09:55 1,591.84 1,592.13 1,591.84 1,592.13 77.2K
09:56 1,592.13 1,592.70 1,592.13 1,592.70 1.3K
09:57 1,592.70 1,592.70 1,592.21 1,592.21 302.0K
09:58 1,591.92 1,591.92 1,590.90 1,591.48 2,755.8K
09:59 1,591.19 1,592.00 1,591.19 1,592.00 450.1K
10:00 1,592.00 1,592.00 1,590.98 1,591.57 2,351.9K
10:01 1,590.79 1,591.08 1,590.56 1,590.56 593.7K
10:02 1,590.51 1,591.62 1,590.51 1,591.62 706.3K
10:03 1,591.53 1,591.53 1,590.93 1,591.09 711.2K
10:04 1,590.91 1,591.48 1,590.91 1,591.33 391.9K
10:05 1,591.33 1,591.68 1,591.33 1,591.43 1,102.1K
10:06 1,591.36 1,591.36 1,590.54 1,590.54 279.1K
10:07 1,590.83 1,590.83 1,589.57 1,589.57 4,080.2K
10:08 1,589.94 1,589.94 1,588.15 1,589.02 6,283.4K
10:09 1,588.77 1,588.77 1,588.37 1,588.54 1,198.0K
10:10 1,588.68 1,589.42 1,588.68 1,589.28 2,303.7K
10:11 1,588.92 1,589.24 1,587.88 1,587.88 1,835.6K
10:12 1,587.86 1,587.94 1,587.38 1,587.38 466.8K
10:13 1,587.38 1,587.38 1,586.94 1,587.27 2,702.0K
10:14 1,587.12 1,588.49 1,587.12 1,588.49 985.5K
10:15 1,588.64 1,588.64 1,588.25 1,588.25 652.2K
10:16 1,588.02 1,588.02 1,587.47 1,587.47 717.5K
10:17 1,587.63 1,587.63 1,585.71 1,585.71 1,523.3K
10:18 1,585.78 1,585.78 1,585.16 1,585.17 654.6K
10:19 1,585.17 1,585.46 1,585.02 1,585.02 1,364.4K
10:20 1,585.31 1,585.31 1,584.58 1,584.58 2,811.7K
10:21 1,583.86 1,583.86 1,582.69 1,583.65 20,658.2K
10:22 1,583.88 1,585.08 1,583.51 1,585.08 3,295.8K
10:23 1,585.75 1,586.09 1,585.66 1,585.66 6,907.1K
10:24 1,585.72 1,585.72 1,585.04 1,585.04 647.8K
10:25 1,584.49 1,584.49 1,583.84 1,583.84 2,902.4K
10:26 1,584.03 1,585.29 1,584.03 1,585.29 5,717.4K
10:27 1,585.42 1,586.16 1,585.42 1,586.16 2,203.3K
10:28 1,586.46 1,586.46 1,586.02 1,586.31 557.7K
10:29 1,586.36 1,587.16 1,586.36 1,586.95 1,281.6K
10:30 1,587.02 1,587.02 1,586.71 1,586.71 468.7K
10:31 1,586.56 1,586.56 1,586.15 1,586.15 514.6K
10:32 1,586.31 1,586.77 1,586.31 1,586.77 510.6K
10:33 1,586.92 1,586.97 1,586.70 1,586.97 799.1K
10:34 1,587.41 1,587.91 1,587.18 1,587.64 828.9K
10:35 1,588.04 1,588.04 1,587.60 1,587.99 2,170.7K
10:36 1,587.99 1,587.99 1,587.51 1,587.51 449.3K
10:37 1,587.51 1,587.61 1,587.37 1,587.46 370.2K
10:38 1,587.76 1,587.99 1,587.55 1,587.85 671.2K
10:39 1,588.05 1,588.05 1,587.09 1,587.09 329.3K
10:40 1,587.38 1,587.38 1,586.78 1,586.78 410.6K
10:41 1,586.72 1,588.52 1,586.72 1,588.46 2,429.8K
10:42 1,588.75 1,588.75 1,586.53 1,586.53 288.0K
10:43 1,586.53 1,586.99 1,586.53 1,586.99 2,190.8K
10:44 1,587.04 1,587.04 1,586.96 1,587.04 704.7K
10:45 1,587.07 1,588.84 1,587.07 1,588.55 407.5K
10:46 1,587.97 1,588.11 1,587.85 1,588.11 2,009.8K
10:47 1,588.01 1,588.26 1,588.01 1,588.11 512.4K
10:48 1,588.14 1,588.58 1,588.14 1,588.58 818.5K
10:49 1,588.04 1,588.40 1,588.04 1,588.40 650.2K
10:50 1,587.97 1,588.26 1,587.97 1,588.01 812.2K
10:51 1,587.98 1,588.13 1,587.98 1,588.13 809.9K
10:52 1,587.82 1,588.13 1,587.82 1,588.13 506.8K
10:53 1,587.99 1,588.21 1,587.99 1,588.07 535.3K
10:54 1,588.21 1,588.36 1,588.21 1,588.36 291.7K
10:55 1,588.83 1,589.75 1,588.83 1,589.75 2,823.1K
10:56 1,590.84 1,591.33 1,590.84 1,591.11 876.5K
10:57 1,592.05 1,592.35 1,591.94 1,591.94 1,701.6K
10:58 1,592.09 1,593.54 1,592.09 1,593.54 2,701.1K
10:59 1,593.01 1,593.72 1,593.01 1,593.72 7,817.3K
11:00 1,593.81 1,593.96 1,593.73 1,593.73 447.7K
11:01 1,593.64 1,593.79 1,593.56 1,593.79 522.7K
11:02 1,593.58 1,593.70 1,593.39 1,593.39 476.2K
11:03 1,593.09 1,593.65 1,593.09 1,593.11 640.6K
11:04 1,593.41 1,593.41 1,593.08 1,593.39 607.5K
11:05 1,593.57 1,593.57 1,593.33 1,593.57 421.3K
11:06 1,593.66 1,593.66 1,591.03 1,591.03 639.3K
11:07 1,592.75 1,592.75 1,592.10 1,592.25 1,209.2K
11:08 1,592.54 1,592.54 1,592.36 1,592.51 287.5K
11:09 1,592.35 1,592.35 1,592.18 1,592.35 316.5K
11:10 1,592.23 1,592.23 1,589.89 1,589.89 568.0K
11:11 1,589.72 1,590.11 1,589.70 1,589.85 518.4K
11:12 1,589.64 1,589.64 1,589.16 1,589.52 1,544.8K
11:13 1,589.91 1,589.91 1,589.00 1,589.00 1,091.7K
11:14 1,589.31 1,590.14 1,589.31 1,590.14 1,283.8K
11:15 1,589.99 1,590.05 1,589.70 1,590.05 1,171.3K
11:16 1,589.61 1,589.90 1,589.55 1,589.85 534.4K
11:17 1,589.41 1,589.70 1,589.41 1,589.70 386.7K
11:18 1,589.41 1,589.41 1,589.20 1,589.20 2,299.7K
11:19 1,589.64 1,589.93 1,589.64 1,589.78 2,098.4K
11:20 1,589.69 1,589.69 1,589.47 1,589.47 428.7K
11:21 1,589.63 1,589.63 1,589.26 1,589.26 463.4K
11:22 1,589.17 1,589.34 1,589.17 1,589.20 350.3K
11:23 1,589.34 1,589.34 1,588.76 1,588.76 1,189.5K
11:24 1,588.72 1,588.72 1,587.66 1,587.66 5,698.4K
11:25 1,587.74 1,587.74 1,586.05 1,586.05 10,070.5K
11:26 1,585.37 1,585.42 1,585.28 1,585.34 16,578.6K
11:27 1,584.85 1,584.94 1,584.35 1,584.35 2,296.8K
11:28 1,584.50 1,584.50 1,583.88 1,583.88 5,172.8K
11:29 1,584.02 1,584.85 1,584.02 1,584.85 5,043.9K
11:30 1,585.62 1,585.62 1,584.33 1,584.33 2,871.9K
11:31 1,584.19 1,584.28 1,583.95 1,584.28 1,094.0K
11:32 1,581.95 1,582.68 1,581.80 1,581.80 19,873.7K
11:33 1,581.95 1,582.36 1,581.95 1,582.15 3,427.7K
11:34 1,582.24 1,582.24 1,581.53 1,581.53 7,868.3K
11:35 1,581.51 1,581.51 1,580.67 1,581.19 5,254.0K
11:36 1,581.77 1,582.10 1,581.77 1,581.92 3,594.8K
11:37 1,582.54 1,582.54 1,582.24 1,582.24 3,342.1K
11:38 1,582.51 1,582.89 1,582.51 1,582.89 545.1K
11:39 1,582.60 1,582.60 1,582.02 1,582.02 1,376.7K
11:40 1,581.64 1,581.84 1,581.32 1,581.84 1,450.5K
11:41 1,582.37 1,583.52 1,582.08 1,583.52 2,378.5K
11:42 1,583.67 1,583.67 1,583.26 1,583.26 963.3K
11:43 1,583.36 1,583.42 1,582.94 1,582.94 808.2K
11:44 1,583.17 1,583.17 1,580.81 1,580.81 997.5K
11:45 1,580.90 1,580.90 1,579.86 1,580.66 3,953.4K
11:46 1,580.65 1,580.89 1,580.51 1,580.51 1,698.5K
11:47 1,580.22 1,580.22 1,579.30 1,579.30 2,758.8K
11:48 1,579.46 1,579.46 1,578.53 1,578.94 2,064.6K
11:49 1,579.08 1,579.08 1,578.59 1,578.83 1,087.4K
11:50 1,578.11 1,578.20 1,577.91 1,577.91 1,614.0K
11:51 1,578.55 1,579.10 1,578.35 1,579.10 2,871.4K
11:52 1,579.11 1,579.88 1,579.11 1,579.35 3,755.6K
11:53 1,578.81 1,579.35 1,578.81 1,579.35 1,156.7K
11:54 1,579.20 1,579.53 1,579.20 1,579.28 519.8K
11:55 1,579.05 1,579.28 1,578.58 1,578.58 2,430.2K
11:56 1,578.27 1,578.27 1,577.69 1,577.97 1,272.4K
11:57 1,578.39 1,578.39 1,577.96 1,578.14 2,943.6K
11:58 1,577.84 1,578.48 1,577.84 1,578.04 331.6K
11:59 1,578.04 1,578.10 1,577.79 1,578.10 1,178.6K
12:00 1,578.08 1,578.44 1,578.08 1,578.44 2,492.8K
12:01 1,578.44 1,579.39 1,578.44 1,579.39 458.9K
12:02 1,579.60 1,579.94 1,579.46 1,579.94 1,453.0K
12:03 1,579.79 1,580.00 1,579.29 1,580.00 556.4K
12:04 1,580.00 1,580.00 1,579.89 1,579.89 512.9K
12:05 1,580.81 1,580.81 1,580.11 1,580.26 1,116.5K
12:06 1,580.26 1,580.90 1,580.24 1,580.49 3,653.6K
12:07 1,580.65 1,581.30 1,580.65 1,580.80 3,833.3K
12:08 1,580.98 1,581.12 1,578.93 1,579.89 4,335.7K
12:09 1,580.70 1,580.85 1,580.56 1,580.70 728.3K
12:10 1,580.56 1,580.56 1,579.83 1,579.83 1,230.3K
12:11 1,579.83 1,579.83 1,579.44 1,579.68 1,213.7K
12:12 1,579.68 1,579.68 1,579.26 1,579.50 559.8K
12:13 1,578.74 1,578.88 1,578.56 1,578.88 465.7K
12:14 1,578.91 1,579.21 1,578.91 1,578.91 171.0K
12:15 1,579.21 1,579.21 1,579.10 1,579.10 439.9K
12:16 1,579.26 1,579.44 1,579.26 1,579.44 7.9K
12:17 1,579.58 1,579.58 1,579.21 1,579.21 668.1K
12:18 1,579.21 1,579.52 1,579.16 1,579.31 344.7K
12:19 1,579.31 1,579.47 1,578.97 1,578.97 299.8K
12:20 1,578.20 1,578.20 1,577.73 1,577.91 1,431.6K
12:21 1,577.62 1,577.62 1,576.42 1,576.42 1,147.3K
12:22 1,576.27 1,576.42 1,576.25 1,576.25 744.3K
12:23 1,576.16 1,577.07 1,576.16 1,576.92 943.2K
12:24 1,576.92 1,576.92 1,575.53 1,575.53 5,031.0K
12:25 1,575.71 1,575.71 1,574.60 1,574.60 1,330.2K
12:26 1,574.45 1,574.45 1,574.29 1,574.29 3,582.2K
12:27 1,574.74 1,575.01 1,574.58 1,575.01 1,225.9K
12:28 1,575.57 1,575.57 1,574.74 1,575.03 590.3K
12:29 1,574.66 1,574.96 1,574.52 1,574.96 460.5K
12:30 1,574.71 1,575.20 1,574.57 1,575.20 1,495.4K
12:31 1,574.94 1,575.18 1,574.94 1,575.02 523.0K
12:32 1,574.72 1,574.72 1,574.32 1,574.32 408.6K
12:33 1,574.32 1,575.27 1,574.32 1,575.27 249.1K
12:34 1,575.27 1,575.85 1,574.86 1,575.85 99.0K
12:35 1,575.56 1,575.85 1,575.48 1,575.85 940.2K
12:36 1,575.85 1,576.08 1,575.85 1,575.93 892.1K
12:37 1,576.08 1,576.96 1,576.08 1,576.96 4,196.0K
12:38 1,577.40 1,577.40 1,577.19 1,577.19 2,069.4K
12:39 1,576.90 1,576.90 1,576.31 1,576.65 1,882.5K
12:40 1,576.42 1,577.83 1,576.42 1,577.59 1,487.8K
12:41 1,577.59 1,577.59 1,577.50 1,577.58 444.4K
12:42 1,577.58 1,578.12 1,577.58 1,578.12 544.4K
12:43 1,578.05 1,578.22 1,578.05 1,578.22 666.3K
12:44 1,577.16 1,577.84 1,577.16 1,577.84 1,024.6K
12:45 1,578.13 1,578.30 1,578.13 1,578.15 649.2K
12:46 1,578.07 1,578.07 1,577.76 1,577.76 925.2K
12:47 1,577.67 1,577.92 1,577.67 1,577.83 341.0K
12:48 1,577.83 1,577.83 1,577.74 1,577.76 126.5K
12:49 1,578.00 1,578.00 1,577.92 1,577.92 11.0K
12:50 1,577.86 1,578.00 1,577.86 1,578.00 152.8K
12:51 1,578.15 1,578.30 1,577.84 1,578.13 310.3K
12:52 1,577.84 1,578.00 1,577.84 1,577.84 90.9K
12:53 1,578.00 1,578.00 1,577.84 1,577.84 171.0K
12:54 1,577.84 1,578.09 1,577.09 1,577.09 902.7K
12:55 1,577.09 1,577.14 1,577.05 1,577.05 120.4K
12:56 1,576.90 1,577.05 1,576.81 1,576.81 272.4K
12:57 1,577.14 1,577.14 1,575.87 1,575.87 539.3K
12:58 1,576.49 1,576.63 1,576.49 1,576.63 122.1K
12:59 1,576.63 1,576.72 1,576.43 1,576.43 338.7K
13:00 1,577.66 1,577.83 1,577.66 1,577.74 383.9K
13:01 1,577.74 1,577.74 1,577.66 1,577.74 310.5K
13:02 1,577.49 1,577.49 1,577.06 1,577.06 255.1K
13:03 1,577.06 1,577.92 1,577.06 1,577.92 40.4K
13:04 1,577.62 1,579.35 1,577.62 1,579.35 7,286.4K
13:05 1,579.51 1,579.51 1,579.24 1,579.29 1,668.1K
13:06 1,579.54 1,579.54 1,578.89 1,578.89 1,102.8K
13:07 1,578.83 1,579.63 1,578.83 1,579.63 1,085.0K
13:08 1,580.77 1,581.07 1,580.59 1,580.81 5,221.3K
13:09 1,580.81 1,581.06 1,580.72 1,581.06 185.5K
13:10 1,581.06 1,581.20 1,581.06 1,581.12 1,043.1K
13:11 1,581.36 1,581.51 1,581.36 1,581.51 738.9K
13:12 1,581.37 1,581.43 1,581.28 1,581.28 107.9K
13:13 1,581.28 1,581.58 1,581.28 1,581.58 462.2K
13:14 1,581.49 1,581.49 1,580.43 1,580.43 3,256.7K
13:15 1,580.67 1,580.96 1,580.67 1,580.87 1,044.4K
13:16 1,580.87 1,581.18 1,580.87 1,581.18 225.2K
13:17 1,580.94 1,580.94 1,580.54 1,580.54 1,262.8K
13:18 1,580.53 1,580.53 1,580.07 1,580.30 896.0K
13:19 1,580.16 1,580.16 1,580.01 1,580.01 236.1K
13:20 1,580.01 1,580.16 1,580.01 1,580.16 218.1K
13:21 1,580.01 1,580.84 1,580.01 1,580.82 62.9K
13:22 1,581.11 1,581.34 1,581.05 1,581.05 1,409.3K
13:23 1,581.42 1,581.66 1,581.42 1,581.66 1,278.9K
13:24 1,581.51 1,581.63 1,581.10 1,581.63 1,717.5K
13:25 1,581.39 1,581.72 1,581.39 1,581.72 1,360.8K
13:26 1,580.42 1,580.69 1,580.21 1,580.69 110.4K
13:27 1,580.38 1,580.38 1,580.22 1,580.23 555.1K
13:28 1,581.01 1,581.19 1,581.01 1,581.19 2,593.5K
13:29 1,581.17 1,581.63 1,581.17 1,581.63 194.2K
13:30 1,581.48 1,582.51 1,581.48 1,582.51 809.7K
13:31 1,582.69 1,583.27 1,582.69 1,582.84 1,575.8K
13:32 1,582.84 1,582.84 1,582.69 1,582.69 253.7K
13:33 1,582.86 1,582.86 1,582.55 1,582.55 552.5K
13:34 1,582.45 1,582.70 1,582.45 1,582.70 297.1K
13:35 1,582.28 1,582.54 1,581.81 1,582.54 234.5K
13:36 1,582.78 1,582.78 1,582.53 1,582.53 221.3K
13:37 1,582.55 1,582.70 1,582.55 1,582.55 530.6K
13:38 1,582.94 1,583.35 1,582.94 1,583.35 255.1K
13:39 1,583.35 1,583.44 1,583.35 1,583.44 172.3K
13:40 1,583.44 1,583.58 1,583.25 1,583.25 619.7K
13:41 1,584.55 1,584.87 1,584.55 1,584.87 470.8K
13:42 1,584.55 1,584.87 1,584.40 1,584.40 730.0K
13:43 1,584.55 1,584.55 1,584.26 1,584.26 162.0K
13:44 1,584.55 1,584.71 1,584.40 1,584.71 115.2K
13:45 1,584.71 1,584.95 1,584.65 1,584.95 9,358.6K
13:46 1,584.95 1,584.95 1,584.22 1,584.53 944.7K
13:47 1,584.53 1,584.53 1,583.73 1,583.73 412.5K
13:48 1,583.43 1,583.67 1,583.36 1,583.36 271.5K
13:49 1,584.08 1,584.08 1,583.77 1,583.77 278.7K
13:50 1,583.99 1,583.99 1,583.82 1,583.82 172.7K
13:51 1,583.67 1,583.82 1,583.67 1,583.82 136.8K
13:52 1,583.99 1,583.99 1,583.82 1,583.82 292.6K
13:53 1,583.99 1,583.99 1,583.85 1,583.85 147.0K
13:54 1,583.99 1,583.99 1,583.77 1,583.77 285.3K
13:55 1,583.77 1,584.14 1,583.77 1,584.14 1,307.3K
13:56 1,583.55 1,583.72 1,583.34 1,583.34 1,456.2K
13:57 1,583.26 1,583.26 1,583.18 1,583.18 252.5K
13:58 1,583.18 1,583.51 1,583.16 1,583.16 130.2K
13:59 1,583.16 1,583.67 1,583.16 1,583.67 101.4K
14:00 1,583.67 1,583.80 1,583.49 1,583.80 48.6K
14:01 1,583.95 1,584.12 1,583.95 1,583.96 548.7K
14:02 1,583.98 1,583.98 1,583.81 1,583.81 62.2K
14:03 1,583.98 1,585.15 1,583.83 1,585.15 37,766.4K
14:04 1,585.15 1,585.15 1,584.24 1,584.24 359.0K
14:05 1,583.78 1,584.08 1,583.78 1,584.08 1,832.4K
14:06 1,584.30 1,584.53 1,584.24 1,584.53 3,423.9K
14:07 1,584.63 1,584.78 1,584.34 1,584.48 703.4K
14:08 1,584.01 1,584.30 1,583.87 1,583.91 768.0K
14:09 1,583.46 1,583.87 1,583.46 1,583.62 1,689.6K
14:10 1,583.77 1,583.77 1,583.20 1,583.34 6,286.3K
14:11 1,583.20 1,584.04 1,583.20 1,584.04 1,357.0K
14:12 1,584.04 1,584.25 1,584.04 1,584.25 1,465.3K
14:13 1,584.39 1,585.13 1,584.39 1,585.13 9,441.4K
14:14 1,585.04 1,585.04 1,584.80 1,584.95 1,391.5K
14:15 1,584.66 1,584.86 1,584.33 1,584.86 961.9K
14:16 1,584.86 1,584.86 1,584.48 1,584.48 880.4K
14:17 1,584.57 1,584.71 1,584.57 1,584.71 623.7K
14:18 1,584.24 1,584.48 1,584.11 1,584.11 685.5K
14:19 1,583.94 1,584.17 1,583.86 1,584.07 715.5K
14:20 1,583.92 1,583.92 1,583.21 1,583.21 858.2K
14:21 1,582.84 1,582.98 1,582.63 1,582.77 1,462.2K
14:22 1,582.30 1,582.60 1,582.30 1,582.60 915.1K
14:23 1,582.39 1,582.83 1,582.39 1,582.83 724.2K
14:24 1,582.81 1,582.87 1,582.73 1,582.87 701.1K
14:25 1,582.71 1,583.02 1,582.71 1,583.02 643.1K
14:26 1,582.87 1,582.96 1,582.41 1,582.41 1,174.0K
14:27 1,582.85 1,583.16 1,582.85 1,583.16 3,422.3K
14:28 1,583.07 1,583.07 1,581.91 1,581.91 943.1K
14:29 1,581.76 1,582.38 1,581.76 1,582.13 2,207.6K
14:30 1,581.99 1,582.13 1,581.91 1,582.13 2,181.6K
14:31 1,581.58 1,581.71 1,581.32 1,581.71 2,409.7K
14:32 1,581.42 1,581.79 1,581.42 1,581.65 779.5K
14:33 1,581.50 1,581.79 1,581.50 1,581.56 717.7K
14:34 1,581.33 1,581.49 1,581.33 1,581.49 1,478.5K
14:35 1,581.33 1,581.48 1,581.33 1,581.48 1,991.7K
14:36 1,581.73 1,582.46 1,581.73 1,581.91 1,341.9K
14:37 1,582.46 1,582.69 1,582.05 1,582.69 876.9K
14:38 1,582.83 1,583.87 1,582.83 1,583.87 5,849.2K
14:39 1,583.81 1,584.20 1,583.81 1,584.04 927.0K
14:40 1,584.03 1,584.12 1,583.89 1,584.12 912.7K
14:41 1,584.12 1,584.41 1,584.04 1,584.41 1,036.7K
14:42 1,584.27 1,584.66 1,584.19 1,584.66 1,475.3K
14:43 1,584.51 1,584.51 1,584.27 1,584.41 850.2K
14:44 1,584.12 1,584.71 1,584.12 1,584.48 2,168.3K
14:45 1,584.19 1,584.19 1,583.61 1,583.77 716.0K
14:46 1,583.62 1,583.71 1,583.48 1,583.71 938.3K
14:47 1,584.30 1,584.30 1,584.06 1,584.15 2,225.0K
14:48 1,584.53 1,584.59 1,584.45 1,584.59 1,267.2K
14:49 1,584.45 1,584.45 1,583.63 1,584.12 2,271.5K
14:50 1,584.04 1,584.29 1,584.04 1,584.29 1,126.9K
14:51 1,584.14 1,584.14 1,583.37 1,583.52 876.9K
14:52 1,583.67 1,583.67 1,583.52 1,583.67 941.9K
14:53 1,583.52 1,583.67 1,583.37 1,583.52 975.7K
14:54 1,583.37 1,584.03 1,583.37 1,584.03 872.7K
14:55 1,584.18 1,584.74 1,584.18 1,584.66 1,022.9K
14:56 1,584.66 1,584.99 1,584.66 1,584.99 2,837.6K
14:57 1,584.99 1,586.14 1,584.99 1,586.14 1,849.1K
14:58 1,586.01 1,586.46 1,586.01 1,586.38 1,130.4K
14:59 1,586.03 1,586.03 1,585.71 1,585.71 1,025.8K
15:00 1,585.71 1,585.95 1,585.71 1,585.92 1,071.0K
15:01 1,586.26 1,586.26 1,585.31 1,585.31 1,308.2K
15:02 1,585.12 1,585.18 1,585.04 1,585.18 1,417.2K
15:03 1,585.20 1,585.58 1,585.00 1,585.58 2,491.5K
15:04 1,585.42 1,585.57 1,585.42 1,585.57 682.4K
15:05 1,585.58 1,585.58 1,584.85 1,584.96 1,743.9K
15:06 1,585.13 1,585.42 1,584.96 1,584.96 1,268.2K
15:07 1,584.96 1,585.13 1,584.96 1,585.13 981.8K
15:08 1,585.13 1,585.21 1,584.90 1,585.21 755.4K
15:09 1,584.83 1,585.12 1,584.58 1,585.12 848.1K
15:10 1,584.66 1,584.88 1,584.59 1,584.88 653.4K
15:11 1,584.59 1,585.19 1,584.59 1,585.19 745.8K
15:12 1,585.19 1,586.59 1,585.19 1,586.59 2,337.1K
15:13 1,587.21 1,588.11 1,587.21 1,588.11 7,559.3K
15:14 1,587.97 1,587.97 1,586.42 1,586.42 2,492.4K
15:15 1,586.57 1,586.63 1,586.05 1,586.05 935.2K
15:16 1,586.49 1,586.49 1,586.05 1,586.33 941.4K
15:17 1,585.80 1,586.55 1,585.80 1,586.55 639.4K
15:18 1,586.55 1,586.89 1,586.40 1,586.89 742.5K
15:19 1,587.61 1,587.75 1,587.46 1,587.75 1,129.9K
15:20 1,587.75 1,587.75 1,587.34 1,587.34 1,185.1K
15:21 1,587.34 1,587.34 1,586.95 1,586.95 1,050.0K
15:22 1,586.95 1,586.95 1,586.42 1,586.42 1,182.1K
15:23 1,585.90 1,586.25 1,585.81 1,586.25 814.3K
15:24 1,586.25 1,586.25 1,585.52 1,585.81 3,247.6K
15:25 1,585.66 1,586.08 1,585.50 1,586.08 1,311.4K
15:26 1,586.08 1,586.08 1,586.08 1,586.08 610.7K
15:27 1,586.39 1,586.56 1,586.25 1,586.41 1,011.6K
15:28 1,586.56 1,586.94 1,586.50 1,586.79 1,175.3K
15:29 1,586.83 1,586.88 1,586.83 1,586.88 842.1K
15:30 1,585.44 1,585.44 1,584.95 1,584.95 705.1K
15:31 1,584.95 1,585.07 1,584.89 1,584.89 1,109.3K
15:32 1,585.30 1,585.45 1,585.30 1,585.45 1,179.0K
15:33 1,585.45 1,585.59 1,585.45 1,585.59 921.3K
15:34 1,585.74 1,586.05 1,585.58 1,585.58 1,411.0K
15:35 1,585.14 1,585.28 1,585.14 1,585.28 751.5K
15:36 1,584.75 1,584.75 1,584.60 1,584.75 723.7K
15:37 1,584.76 1,585.20 1,584.76 1,585.20 850.3K
15:38 1,585.20 1,585.20 1,585.11 1,585.11 771.1K
15:39 1,585.20 1,585.20 1,585.20 1,585.20 672.5K
15:40 1,585.20 1,585.34 1,584.95 1,584.95 690.9K
15:41 1,584.96 1,585.34 1,584.57 1,585.34 640.0K
15:42 1,584.33 1,584.33 1,583.51 1,583.51 1,310.6K
15:43 1,582.92 1,582.98 1,582.69 1,582.98 1,606.3K
15:44 1,582.98 1,583.44 1,582.98 1,583.44 811.0K
15:45 1,583.44 1,583.88 1,583.44 1,583.88 614.5K
15:46 1,583.88 1,583.88 1,583.58 1,583.58 630.4K
15:47 1,584.07 1,584.46 1,584.07 1,584.46 646.4K
15:48 1,584.17 1,584.71 1,584.17 1,584.71 635.7K
15:49 1,584.56 1,584.72 1,584.40 1,584.69 671.0K
15:50 1,584.25 1,584.46 1,583.96 1,584.46 651.9K
15:51 1,582.53 1,583.23 1,582.53 1,583.23 3,027.3K
15:52 1,583.29 1,583.82 1,583.15 1,583.82 980.3K
15:53 1,583.82 1,584.19 1,583.66 1,584.19 808.0K
15:54 1,584.05 1,584.91 1,584.05 1,584.91 1,218.2K
15:55 1,584.62 1,584.91 1,584.38 1,584.38 768.9K
15:56 1,584.09 1,584.63 1,584.00 1,584.63 763.5K
15:57 1,584.63 1,584.93 1,584.05 1,584.05 902.0K
15:58 1,583.45 1,583.66 1,583.28 1,583.57 1,097.7K
15:59 1,582.99 1,583.49 1,582.99 1,583.49 949.5K
16:00 1,583.43 1,583.87 1,583.43 1,583.49 831.9K
16:01 1,582.79 1,583.88 1,582.79 1,583.88 1,403.7K
16:02 1,583.50 1,584.38 1,583.50 1,584.23 773.0K
16:03 1,584.38 1,584.38 1,584.23 1,584.38 842.0K
16:04 1,584.97 1,584.97 1,584.82 1,584.97 3,298.4K
16:05 1,584.38 1,584.53 1,584.38 1,584.38 777.5K
16:06 1,584.53 1,584.53 1,584.20 1,584.20 644.6K
16:07 1,584.38 1,584.38 1,583.99 1,583.99 731.8K
16:08 1,584.23 1,584.53 1,584.22 1,584.22 624.2K
16:09 1,584.07 1,584.36 1,584.07 1,584.19 697.0K
16:10 1,583.92 1,584.05 1,583.76 1,584.05 711.4K
16:11 1,583.61 1,583.91 1,583.47 1,583.66 758.0K
16:12 1,583.65 1,583.83 1,583.53 1,583.68 831.1K
16:13 1,583.21 1,583.21 1,582.25 1,582.63 780.6K
16:14 1,581.46 1,581.75 1,581.46 1,581.75 14,238.1K
16:15 1,581.37 1,581.66 1,581.22 1,581.52 643.4K
16:16 1,581.21 1,581.21 1,580.56 1,580.56 1,319.0K
16:17 1,580.71 1,581.63 1,580.71 1,581.63 662.3K
16:18 1,581.63 1,581.96 1,581.63 1,581.64 1,793.9K
16:19 1,581.35 1,582.11 1,581.10 1,582.11 707.3K
16:20 1,582.11 1,582.26 1,581.04 1,581.33 741.4K
16:21 1,581.04 1,582.32 1,581.04 1,582.32 663.0K
16:22 1,582.32 1,582.76 1,582.32 1,582.64 1,102.3K
16:23 1,582.79 1,583.08 1,582.64 1,582.76 864.9K
16:24 1,582.32 1,583.30 1,582.32 1,583.30 657.1K
16:25 1,583.01 1,583.63 1,583.01 1,583.38 986.2K
16:26 1,583.09 1,583.73 1,582.59 1,582.59 2,072.9K
16:27 1,582.74 1,583.32 1,582.74 1,582.74 755.2K
16:28 1,582.50 1,583.19 1,582.50 1,583.19 620.9K
16:29 1,583.34 1,583.88 1,582.43 1,582.43 916.2K
16:30 1,582.58 1,582.58 1,582.25 1,582.25 627.9K
16:31 1,582.10 1,582.17 1,581.92 1,581.92 757.3K
16:32 1,581.92 1,581.96 1,581.48 1,581.96 627.8K
16:33 1,581.81 1,581.94 1,581.42 1,581.57 647.3K
16:34 1,581.36 1,581.65 1,581.36 1,581.65 1,007.2K
16:35 1,581.37 1,582.11 1,581.37 1,582.11 809.7K
16:36 1,581.87 1,582.34 1,581.73 1,582.02 644.3K
16:37 1,582.02 1,582.17 1,581.87 1,582.17 759.8K
16:38 1,582.28 1,582.28 1,581.07 1,581.37 2,805.3K
16:39 1,581.30 1,581.59 1,580.88 1,580.88 3,589.9K
16:40 1,580.59 1,581.68 1,580.43 1,581.68 1,789.4K
16:41 1,581.68 1,581.98 1,581.68 1,581.98 861.0K
16:42 1,581.74 1,581.98 1,581.21 1,581.21 743.4K
16:43 1,581.36 1,581.36 1,581.19 1,581.34 755.8K
16:44 1,581.19 1,581.19 1,580.87 1,580.87 691.3K
16:45 1,580.82 1,581.36 1,580.82 1,581.36 828.1K
16:46 1,581.06 1,581.56 1,581.06 1,581.56 1,820.6K
16:47 1,581.56 1,582.60 1,581.56 1,582.60 1,428.4K
16:48 1,582.30 1,582.91 1,582.30 1,582.91 2,654.8K
16:49 1,583.05 1,583.05 1,582.40 1,582.87 1,147.5K
16:50 1,582.34 1,582.77 1,582.34 1,582.77 1,215.5K
16:51 1,582.43 1,582.67 1,582.43 1,582.59 1,176.3K
16:52 1,583.71 1,583.85 1,583.47 1,583.47 1,058.8K
16:53 1,583.47 1,583.65 1,583.47 1,583.53 689.4K
16:54 1,583.24 1,583.62 1,583.24 1,583.62 746.4K
16:55 1,583.79 1,583.79 1,583.31 1,583.31 856.0K
16:56 1,583.14 1,583.19 1,583.05 1,583.19 697.5K
16:57 1,583.19 1,583.19 1,582.84 1,583.13 662.7K
16:58 1,583.13 1,583.22 1,582.93 1,583.22 683.6K
16:59 1,582.93 1,583.73 1,582.93 1,583.34 1,195.1K
17:00 1,581.90 1,582.11 1,581.88 1,582.04 1,290.0K
17:01 1,582.04 1,582.04 1,581.48 1,582.04 740.8K
17:02 1,581.89 1,582.00 1,581.79 1,581.94 1,381.3K
17:03 1,581.65 1,581.79 1,581.50 1,581.63 1,197.5K
17:04 1,581.43 1,582.26 1,581.43 1,582.26 625.4K
17:05 1,582.34 1,582.96 1,582.34 1,582.64 732.1K
17:06 1,582.34 1,582.56 1,582.34 1,582.56 826.2K
17:07 1,582.56 1,582.56 1,582.31 1,582.31 711.7K
17:08 1,582.16 1,582.33 1,582.16 1,582.33 842.4K
17:09 1,581.89 1,582.18 1,581.89 1,582.18 889.5K
17:10 1,581.74 1,582.03 1,581.19 1,581.19 1,137.1K
17:11 1,581.19 1,582.44 1,581.19 1,582.44 1,053.5K
17:12 1,581.11 1,581.61 1,581.11 1,581.61 1,152.6K
17:13 1,581.65 1,582.38 1,581.65 1,582.38 775.2K
17:14 1,582.09 1,583.37 1,582.09 1,583.37 952.4K
17:15 1,582.75 1,583.11 1,582.75 1,583.11 811.7K
17:16 1,582.82 1,583.15 1,582.71 1,582.71 987.8K
17:17 1,582.48 1,582.77 1,582.23 1,582.61 697.2K
17:18 1,582.08 1,582.37 1,582.08 1,582.35 704.0K
17:19 1,582.06 1,582.73 1,582.06 1,582.65 918.1K
17:20 1,582.80 1,582.80 1,582.23 1,582.23 655.2K
17:21 1,582.23 1,582.72 1,582.23 1,582.63 680.0K
17:22 1,582.49 1,582.80 1,582.49 1,582.80 1,810.9K
17:23 1,582.36 1,582.65 1,582.36 1,582.57 609.0K
17:24 1,582.36 1,582.88 1,582.36 1,582.88 617.9K
17:25 1,582.59 1,582.88 1,582.59 1,582.88 899.3K
17:26 1,582.75 1,583.12 1,582.75 1,583.12 668.1K
17:27 1,582.98 1,583.50 1,582.98 1,583.50 1,236.2K
17:28 1,583.14 1,583.44 1,581.70 1,582.00 650.0K
17:29 1,581.54 1,581.83 1,581.45 1,581.60 649.4K
17:30 1,582.30 1,582.30 1,581.73 1,581.73 2,388.5K
17:31 1,581.70 1,582.14 1,581.13 1,581.28 817.2K
17:32 1,581.42 1,581.57 1,581.42 1,581.57 742.9K
17:33 1,581.72 1,581.97 1,580.96 1,581.97 1,016.5K
17:34 1,581.68 1,581.97 1,581.43 1,581.73 689.6K
17:35 1,581.43 1,581.83 1,581.12 1,581.83 652.2K
17:36 1,581.53 1,581.83 1,581.53 1,581.68 640.1K
17:37 1,581.39 1,581.39 1,580.77 1,580.77 944.0K
17:38 1,580.60 1,580.77 1,580.60 1,580.62 866.7K
17:39 1,580.47 1,580.47 1,580.47 1,580.47 854.9K
17:40 1,580.47 1,580.47 1,580.47 1,580.47 821.5K
17:41 1,580.47 1,580.77 1,580.33 1,580.77 1,054.8K
17:42 1,581.24 1,581.77 1,581.24 1,581.77 1,779.3K
17:43 1,581.77 1,581.77 1,581.20 1,581.20 1,037.8K
17:44 1,581.05 1,581.59 1,581.05 1,581.59 1,224.9K
17:45 1,581.75 1,581.75 1,581.29 1,581.59 1,059.1K
17:46 1,581.00 1,581.00 1,580.84 1,580.99 889.0K
17:47 1,580.99 1,581.13 1,580.99 1,581.13 890.1K
17:48 1,581.13 1,581.13 1,580.75 1,580.90 978.3K
17:49 1,580.82 1,580.90 1,580.82 1,580.82 900.7K
17:50 1,580.68 1,580.97 1,580.41 1,580.41 3,223.4K
17:51 1,580.33 1,580.78 1,580.33 1,580.78 1,061.5K
17:52 1,580.64 1,580.81 1,580.40 1,580.81 1,352.9K
17:53 1,580.81 1,580.81 1,580.66 1,580.66 1,027.6K
17:54 1,579.55 1,579.92 1,579.55 1,579.92 1,347.7K
17:55 1,579.77 1,580.00 1,579.76 1,579.76 1,203.1K
17:56 1,579.76 1,580.47 1,579.61 1,580.47 959.2K
17:57 1,580.33 1,580.47 1,580.33 1,580.47 966.2K
17:58 1,579.88 1,580.03 1,579.59 1,579.91 2,671.9K
17:59 1,579.91 1,579.91 1,579.55 1,579.55 845.7K
18:00 1,579.71 1,579.71 1,578.77 1,579.08 1,619.5K
18:01 1,578.53 1,578.84 1,578.07 1,578.07 4,331.3K
18:02 1,577.49 1,577.51 1,576.34 1,577.51 2,543.4K
18:03 1,577.34 1,577.34 1,576.10 1,576.10 2,370.7K
18:04 1,576.66 1,577.90 1,576.66 1,577.90 4,466.9K
18:05 1,577.99 1,578.23 1,577.55 1,578.23 627.4K
18:06 1,577.08 1,577.08 1,576.77 1,576.94 1,457.8K
18:07 1,576.94 1,576.94 1,576.34 1,576.49 6,162.0K
18:08 1,576.66 1,577.84 1,576.66 1,577.66 1,376.3K
18:09 1,577.51 1,578.40 1,577.51 1,578.40 870.1K
18:10 1,578.54 1,578.54 1,578.54 1,578.54 268.0K
18:11 1,578.70 1,578.70 1,578.62 1,578.62 155.7K
18:12 1,578.18 1,578.18 1,578.18 1,578.18 260.9K
18:13 1,578.36 1,578.80 1,577.92 1,577.92 1,797.6K
18:14 1,577.92 1,578.07 1,577.92 1,578.07 48.2K
18:15 1,577.74 1,578.68 1,577.74 1,577.89 815.2K
18:16 1,577.89 1,578.65 1,577.89 1,578.65 295.3K
18:17 1,578.51 1,578.51 1,578.18 1,578.18 214.9K
18:18 1,578.18 1,579.40 1,578.10 1,579.40 74.8K
18:19 1,579.40 1,579.40 1,579.40 1,579.40 177.7K
18:20 1,579.40 1,579.40 1,579.15 1,579.15 152.9K
18:21 1,578.72 1,579.00 1,578.72 1,578.95 576.5K
18:22 1,578.95 1,579.24 1,578.87 1,578.87 61.5K
18:23 1,578.87 1,578.87 1,577.40 1,577.40 187.6K
18:24 1,577.40 1,577.71 1,577.40 1,577.71 1,120.1K
18:25 1,577.71 1,577.86 1,577.55 1,577.86 60.6K
18:26 1,577.78 1,577.78 1,577.63 1,577.63 51.7K
18:27 1,577.80 1,577.95 1,577.80 1,577.95 94.6K
18:28 1,577.95 1,577.95 1,576.65 1,577.02 225.0K
18:29 1,577.02 1,577.11 1,576.51 1,576.51 3,010.8K
18:30 1,576.19 1,576.27 1,576.19 1,576.27 256.6K
18:31 1,576.12 1,576.27 1,576.11 1,576.27 1,509.4K
18:32 1,576.27 1,576.56 1,576.27 1,576.49 186.3K
18:33 1,576.65 1,576.65 1,576.11 1,576.11 390.0K
18:34 1,576.11 1,576.19 1,576.11 1,576.19 346.8K
18:35 1,576.19 1,576.19 1,575.90 1,575.90 143.1K
18:36 1,576.05 1,576.05 1,575.61 1,575.61 204.8K
18:37 1,575.28 1,575.57 1,575.28 1,575.43 50.5K
18:38 1,575.28 1,575.28 1,574.75 1,574.98 3,069.3K
18:39 1,575.52 1,575.87 1,575.16 1,575.87 631.2K
18:40 1,576.05 1,576.05 1,576.05 1,576.05 125.9K
18:51 1,574.48 1,574.48 1,574.48 1,574.48 13,832.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available