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 1,578.88 1,578.88 1,578.72 1,578.72 15.7K
09:51 1,578.64 1,583.44 1,578.64 1,583.44 90.5K
09:52 1,583.44 1,583.44 1,583.44 1,583.44 27.2K
09:53 1,583.44 1,583.58 1,583.44 1,583.58 125.9K
09:54 1,583.26 1,583.58 1,583.26 1,583.52 418.4K
09:55 1,583.60 1,583.83 1,583.60 1,583.76 453.8K
09:56 1,583.68 1,583.76 1,583.24 1,583.68 280.6K
09:57 1,582.36 1,583.99 1,582.36 1,583.84 4,478.4K
09:58 1,584.50 1,584.67 1,584.42 1,584.42 1,394.7K
09:59 1,584.09 1,584.42 1,584.09 1,584.20 452.2K
10:00 1,584.85 1,590.03 1,584.85 1,588.92 5,601.8K
10:01 1,589.23 1,589.86 1,589.23 1,589.85 9,481.7K
10:02 1,591.08 1,591.69 1,591.08 1,591.69 13,075.5K
10:03 1,592.28 1,593.97 1,592.28 1,593.97 7,505.1K
10:04 1,593.92 1,594.50 1,591.09 1,591.09 4,860.3K
10:05 1,591.09 1,591.09 1,590.51 1,590.51 3,730.7K
10:06 1,589.97 1,590.34 1,589.80 1,590.09 2,883.7K
10:07 1,590.17 1,590.38 1,590.17 1,590.38 760.3K
10:08 1,590.47 1,590.47 1,589.61 1,589.61 6,037.3K
10:09 1,589.87 1,589.87 1,589.61 1,589.87 1,018.4K
10:10 1,589.95 1,590.27 1,589.95 1,590.27 334.1K
10:11 1,589.99 1,590.63 1,589.99 1,590.55 2,620.2K
10:12 1,590.01 1,590.16 1,589.33 1,589.92 1,730.0K
10:13 1,589.10 1,589.79 1,589.10 1,589.79 3,887.4K
10:14 1,589.61 1,591.16 1,589.61 1,591.01 1,642.3K
10:15 1,591.01 1,591.71 1,590.59 1,591.49 10,860.2K
10:16 1,591.02 1,591.02 1,590.20 1,590.20 2,696.7K
10:17 1,590.41 1,591.91 1,590.41 1,591.91 4,181.3K
10:18 1,591.24 1,591.43 1,590.96 1,590.96 2,494.2K
10:19 1,591.54 1,591.87 1,590.28 1,590.28 317.4K
10:20 1,591.27 1,591.27 1,591.10 1,591.10 778.8K
10:21 1,591.42 1,591.76 1,591.17 1,591.17 2,793.8K
10:22 1,591.58 1,591.58 1,591.11 1,591.26 423.7K
10:23 1,591.19 1,591.33 1,591.19 1,591.33 61.0K
10:24 1,591.39 1,591.53 1,591.00 1,591.53 2,883.7K
10:25 1,591.23 1,591.54 1,591.14 1,591.54 430.4K
10:26 1,591.08 1,591.24 1,590.62 1,590.62 3,937.9K
10:27 1,590.48 1,590.66 1,590.42 1,590.42 5,482.2K
10:28 1,590.29 1,590.58 1,590.29 1,590.58 2,002.8K
10:29 1,590.91 1,591.05 1,590.49 1,590.49 1,990.9K
10:30 1,590.39 1,591.94 1,590.23 1,591.86 478.2K
10:31 1,591.78 1,591.86 1,591.47 1,591.80 1,155.9K
10:32 1,591.87 1,591.87 1,591.31 1,591.31 643.2K
10:33 1,591.17 1,591.17 1,591.08 1,591.08 8,250.6K
10:34 1,590.76 1,591.00 1,590.67 1,591.00 299.2K
10:35 1,591.10 1,591.10 1,591.00 1,591.00 10,854.8K
10:36 1,590.85 1,591.16 1,590.85 1,591.16 3,974.1K
10:37 1,592.10 1,593.21 1,592.10 1,593.21 34,741.7K
10:38 1,592.98 1,592.98 1,592.16 1,592.16 13,879.1K
10:39 1,592.99 1,593.02 1,592.84 1,593.02 5,731.1K
10:40 1,593.02 1,593.19 1,593.02 1,593.19 1,512.7K
10:41 1,592.96 1,593.41 1,592.96 1,593.16 4,495.8K
10:42 1,593.16 1,593.49 1,593.16 1,593.49 2,913.2K
10:43 1,593.02 1,593.39 1,593.02 1,593.39 3,066.0K
10:44 1,593.31 1,593.31 1,592.16 1,592.16 879.0K
10:45 1,592.56 1,592.78 1,592.47 1,592.78 3,294.2K
10:46 1,592.52 1,593.01 1,592.19 1,592.19 2,264.5K
10:47 1,592.19 1,593.76 1,592.13 1,593.76 1,297.6K
10:48 1,593.81 1,594.00 1,593.67 1,594.00 969.2K
10:49 1,593.83 1,594.07 1,593.83 1,593.92 1,292.5K
10:50 1,593.43 1,593.59 1,592.46 1,592.46 4,806.3K
10:51 1,592.55 1,592.55 1,592.36 1,592.36 1,007.3K
10:52 1,592.63 1,592.82 1,591.79 1,592.82 7,535.9K
10:53 1,593.12 1,593.12 1,592.74 1,592.74 939.4K
10:54 1,592.59 1,592.89 1,592.51 1,592.51 1,926.6K
10:55 1,592.81 1,592.98 1,592.59 1,592.98 1,420.4K
10:56 1,592.98 1,592.99 1,592.83 1,592.99 398.4K
10:57 1,592.48 1,592.48 1,592.25 1,592.48 533.6K
10:58 1,592.48 1,592.48 1,592.17 1,592.17 726.4K
10:59 1,592.17 1,592.97 1,592.17 1,592.97 868.0K
11:00 1,592.58 1,592.82 1,592.50 1,592.68 2,200.4K
11:01 1,592.43 1,592.43 1,592.05 1,592.13 465.1K
11:02 1,592.21 1,592.21 1,592.11 1,592.19 1,154.3K
11:03 1,592.05 1,592.05 1,591.41 1,591.41 2,199.2K
11:04 1,591.25 1,593.51 1,591.25 1,592.86 809.7K
11:05 1,593.26 1,593.26 1,592.21 1,592.85 873.1K
11:06 1,592.62 1,592.85 1,592.45 1,592.45 3,235.1K
11:07 1,592.52 1,592.61 1,592.37 1,592.44 1,015.0K
11:08 1,592.59 1,592.83 1,592.44 1,592.44 271.0K
11:09 1,592.44 1,593.14 1,592.44 1,593.14 1,622.3K
11:10 1,592.99 1,593.14 1,592.99 1,593.14 1,061.5K
11:11 1,593.14 1,593.14 1,592.99 1,592.99 240.2K
11:12 1,593.23 1,593.23 1,592.74 1,592.74 770.9K
11:13 1,592.57 1,592.57 1,592.19 1,592.19 661.2K
11:14 1,592.34 1,592.50 1,591.73 1,591.73 1,510.7K
11:15 1,591.87 1,592.32 1,591.87 1,592.32 1,510.0K
11:16 1,592.40 1,592.40 1,592.18 1,592.32 1,105.1K
11:17 1,592.47 1,592.47 1,592.09 1,592.09 1,928.7K
11:18 1,592.09 1,592.24 1,590.65 1,590.94 953.7K
11:19 1,590.78 1,590.78 1,590.49 1,590.76 367.5K
11:20 1,590.46 1,591.06 1,590.46 1,591.06 863.6K
11:21 1,590.91 1,590.91 1,590.52 1,590.52 284.1K
11:22 1,590.85 1,590.92 1,590.54 1,590.67 669.5K
11:23 1,590.29 1,590.77 1,590.29 1,590.77 1,612.8K
11:24 1,590.77 1,590.77 1,590.20 1,590.43 3,314.0K
11:25 1,590.20 1,590.80 1,590.20 1,590.80 1,766.2K
11:26 1,590.66 1,590.90 1,590.50 1,590.90 2,792.7K
11:27 1,591.05 1,591.54 1,591.05 1,591.54 782.5K
11:28 1,591.62 1,591.86 1,591.62 1,591.86 1,510.0K
11:29 1,592.19 1,592.19 1,591.94 1,592.05 2,219.1K
11:30 1,591.89 1,592.54 1,591.89 1,592.54 1,133.2K
11:31 1,592.54 1,592.54 1,592.13 1,592.13 968.4K
11:32 1,592.46 1,592.73 1,592.16 1,592.73 4,151.8K
11:33 1,593.06 1,593.06 1,592.75 1,592.89 979.0K
11:34 1,593.06 1,593.06 1,592.97 1,593.05 403.4K
11:35 1,592.56 1,592.56 1,592.09 1,592.24 1,331.6K
11:36 1,592.09 1,592.09 1,591.58 1,591.91 2,021.7K
11:37 1,591.52 1,591.66 1,591.34 1,591.34 1,156.1K
11:38 1,591.50 1,591.91 1,591.44 1,591.44 2,553.0K
11:39 1,591.44 1,592.82 1,591.44 1,592.55 2,516.5K
11:40 1,592.80 1,592.80 1,592.65 1,592.78 446.8K
11:41 1,593.04 1,593.04 1,592.78 1,593.04 855.2K
11:42 1,593.04 1,593.11 1,592.82 1,592.82 772.9K
11:43 1,592.64 1,592.70 1,592.41 1,592.70 347.8K
11:44 1,592.55 1,592.65 1,592.17 1,592.17 1,228.2K
11:45 1,592.47 1,592.47 1,592.17 1,592.47 315.3K
11:46 1,592.47 1,592.71 1,592.32 1,592.71 319.4K
11:47 1,592.71 1,592.71 1,592.56 1,592.71 665.6K
11:48 1,592.71 1,592.71 1,591.91 1,591.91 958.6K
11:49 1,591.82 1,591.82 1,591.10 1,591.10 687.6K
11:50 1,591.10 1,591.33 1,591.04 1,591.04 1,694.0K
11:51 1,590.92 1,591.33 1,590.72 1,590.72 1,371.6K
11:52 1,590.87 1,590.87 1,590.64 1,590.78 391.2K
11:53 1,590.87 1,590.94 1,590.61 1,590.90 559.6K
11:54 1,591.08 1,591.08 1,590.62 1,590.62 629.1K
11:55 1,590.70 1,590.79 1,590.55 1,590.64 573.6K
11:56 1,590.71 1,590.71 1,590.32 1,590.32 465.7K
11:57 1,590.48 1,590.63 1,590.32 1,590.63 2,424.1K
11:58 1,590.63 1,590.79 1,590.55 1,590.55 311.6K
11:59 1,590.55 1,591.29 1,590.55 1,591.21 12,164.4K
12:00 1,590.98 1,591.19 1,590.74 1,591.19 1,188.0K
12:01 1,591.36 1,591.80 1,591.36 1,591.80 481.0K
12:02 1,591.79 1,591.79 1,591.47 1,591.71 508.3K
12:03 1,591.71 1,591.88 1,591.71 1,591.88 205.0K
12:04 1,593.10 1,593.10 1,592.61 1,592.61 732.2K
12:05 1,592.71 1,592.71 1,592.02 1,592.02 976.9K
12:06 1,592.67 1,592.67 1,592.59 1,592.67 1,901.4K
12:07 1,592.59 1,592.97 1,592.59 1,592.97 1,522.3K
12:08 1,592.97 1,593.11 1,592.97 1,593.11 1,305.6K
12:09 1,593.11 1,593.11 1,592.93 1,593.10 316.0K
12:10 1,593.10 1,593.27 1,593.10 1,593.27 297.3K
12:11 1,593.13 1,593.13 1,592.43 1,592.64 829.9K
12:12 1,592.35 1,592.54 1,592.35 1,592.54 310.3K
12:13 1,592.38 1,592.38 1,592.29 1,592.29 2,021.6K
12:14 1,592.38 1,592.38 1,592.09 1,592.38 374.6K
12:15 1,592.71 1,592.95 1,592.19 1,592.19 1,922.8K
12:16 1,592.58 1,592.72 1,592.56 1,592.56 272.6K
12:17 1,592.56 1,592.56 1,592.27 1,592.27 478.3K
12:18 1,592.56 1,592.72 1,592.27 1,592.72 679.4K
12:19 1,592.87 1,592.90 1,592.71 1,592.90 850.1K
12:20 1,593.05 1,593.28 1,593.05 1,593.10 615.9K
12:21 1,592.57 1,592.95 1,592.57 1,592.86 642.6K
12:22 1,592.94 1,592.94 1,592.65 1,592.86 422.5K
12:23 1,593.03 1,593.18 1,593.03 1,593.18 774.8K
12:24 1,593.18 1,593.18 1,593.03 1,593.18 452.5K
12:25 1,593.09 1,593.17 1,593.09 1,593.17 383.1K
12:26 1,593.17 1,593.26 1,593.02 1,593.02 425.1K
12:27 1,593.06 1,593.50 1,593.06 1,593.06 482.3K
12:28 1,593.18 1,593.18 1,592.94 1,592.94 304.0K
12:29 1,593.27 1,593.27 1,593.25 1,593.25 1,311.7K
12:30 1,593.25 1,593.67 1,593.25 1,593.67 505.0K
12:31 1,593.67 1,593.67 1,593.11 1,593.11 1,708.2K
12:32 1,593.11 1,593.11 1,592.44 1,592.76 2,480.5K
12:33 1,592.76 1,592.76 1,591.78 1,591.78 257.5K
12:34 1,592.02 1,592.02 1,591.78 1,591.78 1,313.8K
12:35 1,591.78 1,591.87 1,591.78 1,591.87 367.2K
12:36 1,592.03 1,592.03 1,591.79 1,591.79 958.0K
12:37 1,591.79 1,592.03 1,591.79 1,592.03 260.3K
12:38 1,592.03 1,592.47 1,591.72 1,592.47 3,021.3K
12:39 1,592.31 1,592.62 1,592.16 1,592.54 663.3K
12:40 1,592.62 1,593.70 1,592.47 1,593.70 2,271.4K
12:41 1,593.71 1,593.71 1,593.54 1,593.64 1,412.2K
12:42 1,593.79 1,593.79 1,592.79 1,592.79 1,229.6K
12:43 1,592.75 1,593.16 1,592.75 1,593.16 954.5K
12:44 1,593.16 1,593.64 1,592.67 1,592.67 2,349.9K
12:45 1,592.58 1,592.58 1,592.02 1,592.02 984.5K
12:46 1,592.28 1,592.61 1,592.28 1,592.61 459.3K
12:47 1,592.61 1,592.61 1,592.43 1,592.61 384.0K
12:48 1,592.61 1,592.75 1,592.43 1,592.49 923.5K
12:49 1,592.49 1,592.49 1,592.49 1,592.49 262.4K
12:50 1,592.19 1,592.19 1,591.40 1,591.40 1,933.8K
12:51 1,591.42 1,591.42 1,591.25 1,591.25 510.1K
12:52 1,591.43 1,591.48 1,591.28 1,591.48 1,316.7K
12:53 1,591.33 1,591.33 1,590.89 1,590.89 4,703.6K
12:54 1,591.07 1,591.15 1,590.60 1,591.15 364.9K
12:55 1,591.30 1,591.71 1,591.30 1,591.71 1,054.9K
12:56 1,591.71 1,591.89 1,591.33 1,591.33 636.8K
12:57 1,591.72 1,593.51 1,591.72 1,593.51 1,049.0K
12:58 1,593.66 1,593.66 1,593.35 1,593.35 254.0K
12:59 1,592.86 1,593.27 1,592.24 1,593.27 2,068.7K
13:00 1,593.27 1,594.20 1,593.27 1,594.20 4,737.3K
13:01 1,594.39 1,594.63 1,594.33 1,594.63 1,820.8K
13:02 1,594.48 1,594.48 1,594.19 1,594.33 873.2K
13:03 1,594.38 1,594.48 1,594.19 1,594.25 1,877.2K
13:04 1,593.83 1,594.72 1,593.83 1,594.72 750.3K
13:05 1,594.15 1,594.32 1,594.15 1,594.15 420.2K
13:06 1,594.01 1,594.01 1,593.39 1,593.53 717.9K
13:07 1,593.83 1,593.89 1,593.53 1,593.89 827.9K
13:08 1,594.04 1,594.63 1,594.04 1,594.63 5,386.0K
13:09 1,594.63 1,595.26 1,594.63 1,594.70 743.6K
13:10 1,595.17 1,595.17 1,595.03 1,595.17 1,517.3K
13:11 1,594.95 1,595.10 1,594.95 1,594.95 2,688.6K
13:12 1,594.37 1,594.47 1,594.22 1,594.47 7,097.0K
13:13 1,593.98 1,593.98 1,593.75 1,593.75 469.0K
13:14 1,593.75 1,593.75 1,593.42 1,593.75 594.2K
13:15 1,593.81 1,594.92 1,593.56 1,594.92 3,545.5K
13:16 1,594.84 1,594.97 1,594.67 1,594.97 820.9K
13:17 1,594.76 1,594.90 1,594.67 1,594.76 419.9K
13:18 1,595.07 1,595.07 1,594.67 1,594.77 1,220.2K
13:19 1,594.77 1,595.07 1,594.63 1,594.77 1,691.7K
13:20 1,594.60 1,594.92 1,594.60 1,594.92 6,523.7K
13:21 1,595.27 1,595.42 1,595.12 1,595.12 3,406.2K
13:22 1,595.19 1,595.36 1,595.02 1,595.02 1,197.3K
13:23 1,595.02 1,595.02 1,593.64 1,593.64 2,016.1K
13:24 1,593.72 1,593.86 1,593.64 1,593.64 1,505.5K
13:25 1,593.64 1,593.78 1,593.56 1,593.56 937.5K
13:26 1,593.64 1,593.78 1,593.64 1,593.72 1,484.4K
13:27 1,593.88 1,593.94 1,593.56 1,593.94 3,976.2K
13:28 1,593.94 1,593.96 1,593.79 1,593.96 4,131.2K
13:29 1,594.11 1,594.11 1,593.96 1,593.96 714.6K
13:30 1,593.96 1,594.26 1,593.88 1,593.88 790.0K
13:31 1,593.88 1,594.40 1,593.88 1,594.40 2,167.1K
13:32 1,594.08 1,594.08 1,593.93 1,593.93 1,823.1K
13:33 1,594.24 1,594.26 1,594.01 1,594.26 688.0K
13:34 1,594.40 1,594.40 1,594.17 1,594.17 1,021.0K
13:35 1,594.17 1,594.54 1,594.17 1,594.40 1,091.3K
13:36 1,594.40 1,594.48 1,594.26 1,594.26 690.9K
13:37 1,594.38 1,594.60 1,594.38 1,594.60 818.7K
13:38 1,594.45 1,594.88 1,594.43 1,594.88 5,497.8K
13:39 1,593.58 1,593.58 1,593.29 1,593.29 2,245.6K
13:40 1,594.74 1,594.74 1,594.26 1,594.51 984.8K
13:41 1,594.51 1,594.68 1,594.41 1,594.53 2,366.8K
13:42 1,594.53 1,594.53 1,594.20 1,594.45 5,155.5K
13:43 1,594.30 1,594.45 1,594.30 1,594.45 4,636.8K
13:44 1,594.45 1,594.45 1,594.14 1,594.30 1,770.8K
13:45 1,594.45 1,594.45 1,594.37 1,594.45 678.2K
13:46 1,594.45 1,594.45 1,594.36 1,594.36 1,175.5K
13:47 1,594.36 1,594.36 1,594.05 1,594.30 2,264.4K
13:48 1,594.68 1,594.74 1,594.53 1,594.59 1,616.0K
13:49 1,594.68 1,594.68 1,594.58 1,594.58 2,897.3K
13:50 1,594.58 1,594.82 1,594.58 1,594.82 788.9K
13:51 1,594.89 1,594.89 1,594.57 1,594.82 890.4K
13:52 1,594.79 1,594.97 1,594.65 1,594.82 1,140.5K
13:53 1,594.97 1,594.97 1,594.82 1,594.82 2,248.8K
13:54 1,594.97 1,595.79 1,594.74 1,595.56 3,283.8K
13:55 1,595.56 1,595.56 1,594.40 1,594.58 3,555.5K
13:56 1,594.47 1,594.50 1,594.32 1,594.50 1,758.3K
13:57 1,594.64 1,594.73 1,594.40 1,594.40 996.9K
13:58 1,594.55 1,595.13 1,594.40 1,594.99 1,080.0K
13:59 1,594.99 1,594.99 1,594.60 1,594.74 1,114.4K
14:00 1,594.50 1,594.89 1,594.50 1,594.74 1,073.0K
14:01 1,595.04 1,595.04 1,594.89 1,594.99 4,842.1K
14:02 1,594.74 1,595.30 1,594.74 1,595.30 732.1K
14:03 1,595.30 1,595.30 1,594.91 1,594.91 1,445.3K
14:04 1,595.00 1,595.00 1,593.38 1,593.38 1,224.0K
14:05 1,593.38 1,593.85 1,593.38 1,593.71 1,756.3K
14:06 1,593.69 1,593.76 1,593.37 1,593.76 2,499.9K
14:07 1,594.25 1,594.85 1,594.25 1,594.85 2,801.3K
14:08 1,594.50 1,594.59 1,594.02 1,594.02 1,782.0K
14:09 1,594.10 1,594.73 1,594.10 1,594.73 2,971.9K
14:10 1,594.99 1,594.99 1,594.60 1,594.60 4,918.6K
14:11 1,594.78 1,594.93 1,594.11 1,594.11 1,120.1K
14:12 1,593.87 1,595.00 1,593.87 1,594.92 4,153.6K
14:13 1,594.90 1,594.99 1,594.90 1,594.99 1,466.0K
14:14 1,595.32 1,595.97 1,595.32 1,595.32 1,503.2K
14:15 1,595.32 1,595.48 1,595.09 1,595.24 976.2K
14:16 1,595.34 1,595.50 1,595.34 1,595.50 945.9K
14:17 1,595.65 1,596.38 1,595.40 1,596.38 2,308.5K
14:18 1,596.46 1,597.76 1,596.46 1,597.76 8,754.3K
14:19 1,598.13 1,598.13 1,597.64 1,597.64 1,894.0K
14:20 1,597.64 1,597.64 1,596.30 1,596.30 1,949.4K
14:21 1,596.84 1,597.27 1,596.84 1,597.27 1,228.3K
14:22 1,597.27 1,598.20 1,597.27 1,598.20 2,845.4K
14:23 1,598.29 1,598.29 1,596.99 1,596.99 3,270.3K
14:24 1,596.84 1,596.99 1,596.45 1,596.45 919.3K
14:25 1,596.68 1,597.07 1,596.68 1,597.07 744.4K
14:26 1,597.07 1,597.07 1,596.91 1,596.93 1,846.2K
14:27 1,596.93 1,596.99 1,596.45 1,596.45 651.0K
14:28 1,596.70 1,596.99 1,596.70 1,596.90 657.1K
14:29 1,596.90 1,597.32 1,596.90 1,597.22 1,098.5K
14:30 1,596.68 1,596.83 1,596.68 1,596.83 987.3K
14:31 1,597.07 1,597.07 1,596.69 1,597.00 920.9K
14:32 1,597.24 1,597.24 1,596.86 1,596.86 1,312.6K
14:33 1,597.08 1,598.21 1,597.08 1,598.21 2,223.0K
14:34 1,598.13 1,598.13 1,598.04 1,598.12 1,581.1K
14:35 1,598.12 1,598.21 1,597.80 1,597.80 794.3K
14:36 1,597.80 1,597.80 1,597.48 1,597.63 594.9K
14:37 1,597.63 1,597.73 1,597.34 1,597.73 700.9K
14:38 1,597.73 1,597.81 1,597.44 1,597.81 1,058.0K
14:39 1,597.75 1,597.75 1,597.66 1,597.66 805.6K
14:40 1,598.69 1,599.80 1,598.50 1,598.59 6,870.4K
14:41 1,598.82 1,598.82 1,598.59 1,598.72 2,267.4K
14:42 1,598.72 1,598.88 1,598.72 1,598.88 3,094.3K
14:43 1,598.88 1,599.45 1,598.72 1,599.32 936.1K
14:44 1,599.32 1,599.57 1,599.32 1,599.48 1,127.3K
14:45 1,599.88 1,600.17 1,599.88 1,599.94 1,702.0K
14:46 1,599.94 1,599.94 1,599.50 1,599.63 1,168.4K
14:47 1,599.54 1,599.63 1,599.54 1,599.63 1,257.8K
14:48 1,600.02 1,600.35 1,599.92 1,599.92 3,526.6K
14:49 1,599.92 1,599.92 1,599.29 1,599.29 1,305.5K
14:50 1,598.92 1,599.06 1,598.90 1,598.90 1,059.0K
14:51 1,598.61 1,598.90 1,598.61 1,598.90 1,341.5K
14:52 1,599.01 1,599.16 1,599.01 1,599.16 913.1K
14:53 1,597.21 1,598.01 1,597.21 1,597.54 709.4K
14:54 1,597.85 1,597.85 1,596.90 1,596.90 724.1K
14:55 1,597.05 1,597.38 1,596.90 1,597.38 1,077.6K
14:56 1,597.46 1,597.75 1,597.34 1,597.34 818.6K
14:57 1,598.46 1,598.91 1,598.46 1,598.91 14,023.1K
14:58 1,598.87 1,598.87 1,598.48 1,598.81 1,642.1K
14:59 1,598.81 1,599.86 1,598.56 1,599.86 3,303.4K
15:00 1,599.37 1,599.37 1,598.98 1,599.22 1,597.0K
15:01 1,599.46 1,599.70 1,598.90 1,598.90 1,693.7K
15:02 1,598.90 1,599.23 1,597.77 1,597.77 15,171.2K
15:03 1,597.24 1,597.32 1,596.60 1,597.32 5,425.0K
15:04 1,597.95 1,599.20 1,597.95 1,599.20 1,019.9K
15:05 1,598.91 1,598.91 1,598.73 1,598.73 647.5K
15:06 1,599.06 1,599.06 1,598.57 1,598.88 1,575.7K
15:07 1,598.89 1,599.12 1,598.21 1,598.21 2,383.4K
15:08 1,598.19 1,598.52 1,597.90 1,598.19 844.2K
15:09 1,598.28 1,598.61 1,598.21 1,598.61 838.5K
15:10 1,598.36 1,598.66 1,598.36 1,598.66 1,904.7K
15:11 1,598.36 1,598.59 1,598.27 1,598.50 879.1K
15:12 1,598.35 1,598.92 1,598.35 1,598.92 1,426.1K
15:13 1,598.92 1,599.14 1,598.68 1,599.14 1,317.8K
15:14 1,599.14 1,599.16 1,599.14 1,599.16 1,623.5K
15:15 1,599.23 1,599.23 1,598.98 1,598.98 1,165.5K
15:16 1,599.13 1,599.20 1,599.05 1,599.20 2,981.4K
15:17 1,598.90 1,599.13 1,598.90 1,599.05 703.2K
15:18 1,599.05 1,599.05 1,597.63 1,597.92 1,525.5K
15:19 1,597.84 1,598.66 1,597.69 1,598.66 3,529.7K
15:20 1,598.66 1,598.80 1,598.60 1,598.60 2,393.9K
15:21 1,598.83 1,599.12 1,598.83 1,599.12 1,707.3K
15:22 1,599.20 1,600.23 1,599.20 1,600.23 4,483.6K
15:23 1,600.57 1,600.57 1,599.98 1,600.42 3,877.5K
15:24 1,600.57 1,600.71 1,600.34 1,600.34 1,367.4K
15:25 1,600.11 1,601.57 1,600.11 1,601.33 767.0K
15:26 1,601.10 1,601.25 1,601.09 1,601.09 4,682.7K
15:27 1,601.18 1,601.54 1,600.87 1,600.87 715.4K
15:28 1,600.69 1,601.22 1,600.69 1,601.22 749.0K
15:29 1,601.16 1,601.16 1,600.63 1,600.63 702.2K
15:30 1,600.48 1,600.56 1,600.42 1,600.42 694.6K
15:31 1,600.42 1,600.56 1,600.42 1,600.56 796.9K
15:32 1,600.03 1,600.48 1,600.03 1,600.48 1,800.8K
15:33 1,599.48 1,600.53 1,599.48 1,600.53 7,451.2K
15:34 1,600.78 1,601.23 1,600.78 1,601.23 4,027.5K
15:35 1,601.23 1,601.38 1,601.00 1,601.00 2,716.9K
15:36 1,601.29 1,601.44 1,601.15 1,601.15 2,086.0K
15:37 1,601.15 1,601.44 1,600.95 1,601.33 1,739.0K
15:38 1,601.33 1,604.69 1,601.33 1,604.69 2,941.1K
15:39 1,604.44 1,604.48 1,603.62 1,604.48 6,710.5K
15:40 1,604.38 1,604.93 1,604.38 1,604.93 860.4K
15:41 1,605.17 1,605.43 1,605.17 1,605.43 2,385.4K
15:42 1,605.52 1,606.02 1,605.52 1,605.87 3,389.7K
15:43 1,605.43 1,606.22 1,605.43 1,606.05 1,487.7K
15:44 1,605.81 1,606.05 1,605.74 1,605.74 899.1K
15:45 1,605.81 1,605.90 1,605.66 1,605.90 1,319.7K
15:46 1,606.63 1,606.72 1,606.57 1,606.63 1,642.3K
15:47 1,606.63 1,606.72 1,606.49 1,606.55 1,886.7K
15:48 1,606.33 1,606.89 1,606.33 1,606.72 2,796.7K
15:49 1,606.39 1,606.39 1,606.09 1,606.09 1,577.4K
15:50 1,606.24 1,606.24 1,606.07 1,606.24 1,033.4K
15:51 1,606.24 1,606.24 1,605.73 1,605.73 687.8K
15:52 1,605.58 1,605.58 1,605.19 1,605.34 1,908.5K
15:53 1,605.35 1,605.49 1,605.35 1,605.41 3,155.3K
15:54 1,604.29 1,604.76 1,604.29 1,604.76 2,738.5K
15:55 1,603.32 1,603.55 1,603.32 1,603.40 2,210.6K
15:56 1,603.55 1,603.55 1,602.59 1,602.59 962.2K
15:57 1,602.59 1,603.10 1,602.59 1,602.85 1,433.5K
15:58 1,602.72 1,603.02 1,602.72 1,602.72 1,954.0K
15:59 1,602.41 1,602.41 1,602.09 1,602.23 1,663.7K
16:00 1,603.30 1,604.33 1,603.30 1,603.74 2,676.5K
16:01 1,603.77 1,603.84 1,603.60 1,603.60 1,591.4K
16:02 1,603.58 1,603.58 1,603.43 1,603.49 829.3K
16:03 1,603.90 1,603.96 1,603.80 1,603.80 1,727.8K
16:04 1,603.88 1,604.28 1,603.88 1,603.99 799.9K
16:05 1,603.99 1,604.12 1,603.99 1,604.12 738.3K
16:06 1,603.97 1,604.13 1,603.97 1,604.13 1,951.8K
16:07 1,603.97 1,604.62 1,603.97 1,604.62 1,464.7K
16:08 1,604.62 1,604.62 1,603.68 1,604.39 1,198.5K
16:09 1,604.07 1,604.07 1,603.82 1,603.82 1,163.4K
16:10 1,603.20 1,603.66 1,603.20 1,603.42 4,989.3K
16:11 1,604.07 1,604.48 1,604.01 1,604.48 1,126.1K
16:12 1,604.19 1,604.50 1,604.19 1,604.50 1,035.4K
16:13 1,604.73 1,604.73 1,604.48 1,604.67 1,539.8K
16:14 1,604.52 1,604.52 1,604.13 1,604.42 2,421.2K
16:15 1,604.13 1,604.34 1,603.97 1,603.97 758.0K
16:16 1,603.97 1,604.41 1,603.97 1,604.41 995.2K
16:17 1,604.00 1,604.28 1,604.00 1,604.28 1,239.1K
16:18 1,604.18 1,604.18 1,604.12 1,604.12 1,374.4K
16:19 1,604.11 1,604.89 1,604.11 1,604.40 2,177.3K
16:20 1,604.26 1,604.67 1,604.26 1,604.52 781.8K
16:21 1,604.38 1,604.49 1,604.35 1,604.35 785.1K
16:22 1,604.20 1,605.01 1,604.20 1,605.01 997.4K
16:23 1,605.15 1,605.15 1,604.68 1,604.83 1,058.3K
16:24 1,605.32 1,605.47 1,605.30 1,605.47 894.5K
16:25 1,604.77 1,605.53 1,604.77 1,605.39 669.4K
16:26 1,605.24 1,606.26 1,605.24 1,606.26 1,194.9K
16:27 1,606.12 1,606.12 1,605.29 1,605.29 766.9K
16:28 1,605.29 1,605.29 1,605.00 1,605.06 1,559.2K
16:29 1,606.54 1,606.84 1,606.45 1,606.45 2,085.8K
16:30 1,606.30 1,607.19 1,606.30 1,607.02 8,345.4K
16:31 1,607.02 1,607.27 1,607.02 1,607.19 3,049.2K
16:32 1,607.12 1,608.26 1,607.12 1,608.26 12,841.7K
16:33 1,608.20 1,608.20 1,607.95 1,608.18 3,880.7K
16:34 1,608.25 1,608.33 1,607.96 1,608.33 839.1K
16:35 1,608.17 1,608.17 1,607.12 1,607.61 1,946.0K
16:36 1,607.64 1,607.64 1,606.65 1,606.65 847.0K
16:37 1,606.79 1,607.04 1,606.65 1,606.65 668.2K
16:38 1,606.91 1,607.41 1,606.91 1,607.41 2,555.3K
16:39 1,607.44 1,607.87 1,607.44 1,607.87 6,136.1K
16:40 1,607.85 1,608.39 1,607.85 1,608.39 2,450.3K
16:41 1,607.93 1,608.01 1,607.83 1,607.83 1,326.1K
16:42 1,607.77 1,608.23 1,607.77 1,608.14 918.9K
16:43 1,608.23 1,609.61 1,608.23 1,609.61 6,044.0K
16:44 1,609.18 1,609.37 1,609.16 1,609.16 3,155.6K
16:45 1,609.40 1,609.40 1,608.01 1,608.01 1,229.7K
16:46 1,608.30 1,608.54 1,608.30 1,608.46 2,257.0K
16:47 1,608.66 1,608.89 1,608.66 1,608.66 1,471.1K
16:48 1,608.32 1,608.72 1,608.32 1,608.72 1,074.7K
16:49 1,608.89 1,609.03 1,608.80 1,609.03 2,661.8K
16:50 1,609.11 1,609.88 1,609.11 1,609.62 5,454.0K
16:51 1,609.49 1,610.24 1,609.49 1,610.24 2,252.0K
16:52 1,609.51 1,610.19 1,609.51 1,610.19 716.2K
16:53 1,610.40 1,610.40 1,610.23 1,610.29 896.3K
16:54 1,610.26 1,610.31 1,609.92 1,609.92 2,079.7K
16:55 1,609.89 1,609.89 1,609.75 1,609.81 1,979.1K
16:56 1,609.84 1,609.84 1,609.36 1,609.65 1,533.2K
16:57 1,609.67 1,609.67 1,607.96 1,607.96 2,311.9K
16:58 1,608.04 1,608.61 1,607.96 1,608.61 1,063.4K
16:59 1,608.46 1,608.78 1,608.46 1,608.78 1,613.1K
17:00 1,608.70 1,609.11 1,608.68 1,608.68 1,829.9K
17:01 1,608.78 1,608.78 1,608.39 1,608.39 1,369.9K
17:02 1,608.24 1,608.65 1,608.16 1,608.16 11,269.3K
17:03 1,608.31 1,608.65 1,608.31 1,608.50 2,415.9K
17:04 1,608.26 1,608.42 1,608.26 1,608.30 2,464.8K
17:05 1,608.25 1,608.39 1,607.75 1,607.90 2,792.6K
17:06 1,607.98 1,607.98 1,607.43 1,607.43 2,586.5K
17:07 1,607.58 1,607.58 1,607.00 1,607.00 2,069.0K
17:08 1,607.74 1,607.97 1,607.74 1,607.82 1,640.9K
17:09 1,607.74 1,607.97 1,607.56 1,607.63 5,153.8K
17:10 1,607.48 1,607.63 1,607.40 1,607.59 2,068.5K
17:11 1,607.98 1,607.98 1,607.49 1,607.49 1,282.1K
17:12 1,607.34 1,607.58 1,607.34 1,607.49 1,504.3K
17:13 1,607.65 1,608.17 1,607.65 1,608.17 754.8K
17:14 1,608.32 1,608.32 1,606.99 1,607.13 2,037.2K
17:15 1,606.82 1,607.10 1,606.82 1,607.03 929.7K
17:16 1,607.03 1,607.03 1,606.65 1,606.95 548.9K
17:17 1,606.95 1,607.29 1,606.95 1,607.29 1,618.1K
17:18 1,607.31 1,607.31 1,607.06 1,607.06 2,043.0K
17:19 1,607.00 1,607.06 1,606.83 1,607.06 915.2K
17:20 1,606.75 1,606.90 1,606.67 1,606.82 1,078.8K
17:21 1,606.67 1,606.74 1,606.67 1,606.74 784.2K
17:22 1,606.23 1,606.31 1,606.09 1,606.31 850.4K
17:23 1,605.86 1,606.31 1,605.86 1,606.16 1,499.7K
17:24 1,606.19 1,606.73 1,606.19 1,606.23 3,116.5K
17:25 1,606.17 1,606.64 1,606.17 1,606.64 1,349.6K
17:26 1,606.58 1,606.58 1,606.48 1,606.48 986.4K
17:27 1,606.57 1,607.94 1,606.57 1,607.94 710.8K
17:28 1,607.80 1,607.94 1,607.72 1,607.86 689.9K
17:29 1,607.63 1,607.63 1,607.55 1,607.56 1,064.1K
17:30 1,607.58 1,607.64 1,607.49 1,607.64 1,435.9K
17:31 1,607.33 1,607.48 1,607.24 1,607.31 1,034.2K
17:32 1,607.16 1,607.23 1,607.08 1,607.23 1,528.4K
17:33 1,607.08 1,607.62 1,607.08 1,607.62 3,142.2K
17:34 1,607.71 1,607.85 1,607.71 1,607.85 1,174.7K
17:35 1,608.00 1,608.13 1,607.85 1,608.13 6,592.7K
17:36 1,607.98 1,608.19 1,607.75 1,608.19 2,047.1K
17:37 1,607.89 1,608.10 1,607.44 1,607.44 2,946.3K
17:38 1,607.36 1,607.50 1,607.36 1,607.50 1,972.9K
17:39 1,607.50 1,607.88 1,607.50 1,607.71 1,628.8K
17:40 1,607.41 1,607.96 1,607.41 1,607.96 1,439.4K
17:41 1,607.75 1,607.96 1,607.52 1,607.96 1,171.4K
17:42 1,607.89 1,608.02 1,607.72 1,608.02 1,605.6K
17:43 1,607.64 1,607.79 1,607.56 1,607.71 1,232.2K
17:44 1,607.41 1,607.96 1,607.41 1,607.96 2,220.8K
17:45 1,607.96 1,607.96 1,607.33 1,607.77 5,639.1K
17:46 1,607.47 1,607.85 1,607.47 1,607.85 1,190.6K
17:47 1,607.73 1,607.73 1,606.57 1,606.79 2,251.8K
17:48 1,606.64 1,607.28 1,606.64 1,607.01 2,821.4K
17:49 1,607.04 1,608.11 1,607.04 1,607.58 4,486.3K
17:50 1,608.22 1,609.46 1,608.22 1,609.46 2,846.3K
17:51 1,609.02 1,615.37 1,608.98 1,615.37 26,563.4K
17:52 1,615.01 1,615.01 1,614.26 1,614.70 8,118.2K
17:53 1,614.32 1,614.52 1,614.09 1,614.52 6,117.8K
17:54 1,614.75 1,615.08 1,614.70 1,615.08 3,657.2K
17:55 1,614.64 1,615.21 1,614.22 1,614.32 9,392.2K
17:56 1,614.06 1,615.25 1,613.93 1,615.25 6,957.2K
17:57 1,614.90 1,615.58 1,614.90 1,615.25 2,344.9K
17:58 1,615.20 1,615.69 1,615.20 1,615.69 1,452.0K
17:59 1,614.84 1,615.38 1,614.84 1,615.38 3,166.8K
18:00 1,615.45 1,615.45 1,614.40 1,614.40 588.0K
18:01 1,614.55 1,614.95 1,614.28 1,614.28 5,953.2K
18:02 1,614.23 1,614.83 1,614.23 1,614.83 1,792.7K
18:03 1,615.13 1,615.13 1,614.83 1,614.98 3,865.4K
18:04 1,614.80 1,614.80 1,613.73 1,613.73 3,944.8K
18:05 1,614.30 1,614.30 1,614.07 1,614.22 1,777.9K
18:06 1,614.08 1,614.16 1,612.63 1,612.63 5,301.9K
18:07 1,612.18 1,612.62 1,611.09 1,611.09 10,460.9K
18:08 1,611.24 1,611.66 1,611.24 1,611.66 5,707.0K
18:09 1,611.34 1,611.34 1,610.15 1,610.15 7,361.5K
18:10 1,610.48 1,610.48 1,608.65 1,608.65 5,096.3K
18:11 1,609.00 1,609.93 1,609.00 1,609.93 3,836.9K
18:12 1,610.11 1,610.58 1,610.06 1,610.44 1,770.8K
18:13 1,611.20 1,611.80 1,610.81 1,611.63 5,427.6K
18:14 1,611.62 1,611.70 1,611.39 1,611.54 796.9K
18:15 1,612.09 1,612.09 1,610.98 1,610.98 1,069.5K
18:16 1,611.27 1,611.27 1,610.82 1,611.11 323.0K
18:17 1,611.11 1,611.16 1,611.00 1,611.16 865.4K
18:18 1,611.14 1,611.14 1,610.53 1,610.53 1,251.6K
18:19 1,610.84 1,610.84 1,610.40 1,610.40 580.1K
18:20 1,610.26 1,611.13 1,610.26 1,611.13 1,085.4K
18:21 1,611.06 1,611.21 1,610.50 1,610.50 460.6K
18:22 1,610.64 1,610.64 1,610.24 1,610.24 397.1K
18:23 1,610.24 1,610.24 1,610.24 1,610.24 488.4K
18:24 1,610.25 1,610.71 1,610.25 1,610.71 2,165.7K
18:25 1,611.08 1,611.08 1,610.48 1,610.48 503.8K
18:26 1,610.01 1,610.17 1,610.01 1,610.17 731.7K
18:27 1,610.02 1,610.02 1,609.77 1,609.77 590.9K
18:28 1,610.02 1,610.02 1,609.88 1,609.88 780.7K
18:29 1,610.28 1,610.28 1,609.87 1,609.87 719.2K
18:30 1,610.58 1,610.58 1,609.96 1,609.96 891.8K
18:31 1,609.97 1,610.04 1,609.97 1,609.97 821.3K
18:32 1,610.06 1,610.06 1,608.11 1,608.11 7,011.1K
18:33 1,607.84 1,608.23 1,607.51 1,607.51 4,021.9K
18:34 1,607.36 1,607.94 1,607.20 1,607.77 1,899.4K
18:35 1,608.18 1,608.27 1,607.98 1,607.98 1,275.9K
18:36 1,608.12 1,608.12 1,607.81 1,607.89 579.0K
18:37 1,607.81 1,607.89 1,607.81 1,607.89 880.8K
18:38 1,607.89 1,608.44 1,607.89 1,608.44 3,935.4K
18:39 1,608.29 1,608.78 1,608.13 1,608.13 2,438.6K
18:40 1,608.37 1,608.37 1,608.37 1,608.37 161.1K
18:51 1,608.75 1,608.75 1,608.75 1,608.75 1,815.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available