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 1,596.35 1,609.06 1,596.35 1,609.06 1,436.5K
09:51 1,609.07 1,609.16 1,607.59 1,607.59 409.4K
09:52 1,607.91 1,608.21 1,607.48 1,608.21 138.2K
09:53 1,608.62 1,608.94 1,607.42 1,608.94 267.6K
09:54 1,607.75 1,607.75 1,607.25 1,607.25 374.4K
09:55 1,607.06 1,608.17 1,607.06 1,608.17 656.8K
09:56 1,607.34 1,607.34 1,607.20 1,607.20 551.0K
09:57 1,607.20 1,607.20 1,607.06 1,607.06 410.4K
09:58 1,607.39 1,607.80 1,607.39 1,607.80 368.5K
09:59 1,607.80 1,607.80 1,607.22 1,607.22 361.7K
10:00 1,607.22 1,612.97 1,606.25 1,610.75 2,455.0K
10:01 1,611.05 1,611.05 1,610.18 1,610.18 1,138.3K
10:02 1,610.18 1,610.18 1,609.59 1,609.59 1,563.8K
10:03 1,610.20 1,610.20 1,609.80 1,610.05 1,533.2K
10:04 1,609.79 1,611.73 1,609.24 1,611.73 1,958.7K
10:05 1,611.59 1,611.59 1,609.50 1,609.50 1,434.1K
10:06 1,609.65 1,610.86 1,609.52 1,610.86 2,182.8K
10:07 1,612.20 1,612.28 1,612.20 1,612.28 2,218.0K
10:08 1,613.78 1,613.78 1,611.66 1,613.32 917.1K
10:09 1,613.70 1,613.78 1,612.37 1,612.37 718.5K
10:10 1,612.69 1,612.78 1,611.89 1,612.78 2,555.3K
10:11 1,613.04 1,614.62 1,613.04 1,614.62 2,062.7K
10:12 1,614.37 1,614.59 1,611.60 1,611.60 3,409.6K
10:13 1,613.10 1,613.10 1,612.47 1,612.58 1,279.1K
10:14 1,612.52 1,613.29 1,612.52 1,613.29 917.7K
10:15 1,612.31 1,612.77 1,612.31 1,612.32 603.7K
10:16 1,612.26 1,612.78 1,612.26 1,612.50 316.7K
10:17 1,612.50 1,612.50 1,611.26 1,611.26 5,765.1K
10:18 1,611.67 1,611.67 1,611.59 1,611.59 406.0K
10:19 1,611.29 1,611.29 1,610.31 1,610.80 7,390.3K
10:20 1,610.64 1,610.88 1,610.47 1,610.88 123.8K
10:21 1,610.88 1,611.05 1,610.88 1,610.96 304.7K
10:22 1,611.04 1,611.04 1,610.58 1,610.58 279.8K
10:23 1,609.48 1,609.81 1,608.25 1,608.25 4,420.4K
10:24 1,608.25 1,608.94 1,608.25 1,608.94 78.6K
10:25 1,609.40 1,610.12 1,609.40 1,610.12 475.1K
10:26 1,607.83 1,611.06 1,607.83 1,611.06 18,229.7K
10:27 1,610.93 1,611.74 1,610.93 1,611.67 7,425.3K
10:28 1,612.44 1,613.90 1,612.44 1,613.90 15,717.6K
10:29 1,613.66 1,613.66 1,612.40 1,612.60 7,733.6K
10:30 1,612.87 1,613.84 1,612.87 1,613.59 2,861.7K
10:31 1,613.16 1,613.16 1,611.95 1,612.05 3,795.8K
10:32 1,612.48 1,613.19 1,612.42 1,613.19 1,107.9K
10:33 1,612.79 1,612.79 1,611.08 1,611.08 4,476.6K
10:34 1,611.00 1,612.44 1,611.00 1,612.43 3,350.8K
10:35 1,612.18 1,612.18 1,611.24 1,611.24 1,156.7K
10:36 1,609.73 1,610.41 1,609.73 1,609.83 3,609.5K
10:37 1,609.97 1,611.43 1,609.97 1,611.43 1,392.5K
10:38 1,611.27 1,612.17 1,611.27 1,611.55 690.8K
10:39 1,612.03 1,612.03 1,610.92 1,611.40 828.9K
10:40 1,611.17 1,611.17 1,610.64 1,611.07 1,092.6K
10:41 1,611.70 1,612.06 1,611.70 1,611.74 388.3K
10:42 1,612.06 1,612.55 1,612.06 1,612.13 6,203.2K
10:43 1,611.73 1,612.68 1,611.73 1,612.36 526.7K
10:44 1,612.15 1,612.15 1,611.99 1,612.07 2,149.3K
10:45 1,612.69 1,612.69 1,611.54 1,612.50 1,402.0K
10:46 1,611.39 1,611.72 1,611.15 1,611.72 2,387.8K
10:47 1,611.64 1,611.64 1,610.96 1,610.97 1,524.3K
10:48 1,611.71 1,613.07 1,611.71 1,613.07 4,073.6K
10:49 1,613.14 1,613.66 1,613.14 1,613.33 1,079.1K
10:50 1,615.98 1,616.13 1,615.38 1,616.13 2,833.2K
10:51 1,616.43 1,616.43 1,615.88 1,615.88 495.7K
10:52 1,615.47 1,615.74 1,614.93 1,615.74 1,157.0K
10:53 1,616.15 1,616.47 1,615.25 1,615.25 1,213.2K
10:54 1,615.25 1,615.66 1,615.10 1,615.10 308.1K
10:55 1,615.53 1,616.07 1,615.53 1,616.07 796.1K
10:56 1,615.59 1,615.90 1,615.49 1,615.90 5,714.4K
10:57 1,617.14 1,617.71 1,617.14 1,617.48 5,858.0K
10:58 1,617.57 1,618.38 1,617.57 1,618.38 1,310.1K
10:59 1,618.20 1,618.56 1,618.10 1,618.10 1,779.1K
11:00 1,617.73 1,617.73 1,617.37 1,617.48 503.9K
11:01 1,616.28 1,616.28 1,615.94 1,616.18 2,323.2K
11:02 1,615.94 1,616.18 1,615.94 1,615.94 96.8K
11:03 1,616.39 1,616.39 1,615.76 1,615.76 154.8K
11:04 1,615.62 1,615.62 1,615.45 1,615.61 3,473.6K
11:05 1,615.24 1,615.24 1,615.23 1,615.23 1,703.0K
11:06 1,616.72 1,616.72 1,615.45 1,616.23 4,190.4K
11:07 1,615.99 1,615.99 1,614.04 1,614.15 5,771.5K
11:08 1,613.83 1,613.83 1,613.05 1,613.39 906.9K
11:09 1,612.96 1,613.04 1,612.28 1,612.28 2,868.1K
11:10 1,611.89 1,612.16 1,611.19 1,612.16 20,476.3K
11:11 1,613.07 1,613.23 1,612.10 1,613.23 3,393.1K
11:12 1,614.32 1,614.32 1,613.18 1,613.79 2,820.6K
11:13 1,613.99 1,614.13 1,613.12 1,613.12 1,102.7K
11:14 1,613.04 1,613.27 1,612.80 1,613.27 826.3K
11:15 1,613.79 1,614.14 1,613.79 1,614.00 5,918.9K
11:16 1,613.65 1,613.65 1,612.38 1,612.38 2,044.0K
11:17 1,611.76 1,612.25 1,611.75 1,612.25 1,583.0K
11:18 1,612.96 1,613.23 1,612.96 1,613.23 1,149.0K
11:19 1,613.39 1,613.39 1,612.93 1,613.07 2,038.8K
11:20 1,612.62 1,612.62 1,610.95 1,610.95 1,111.4K
11:21 1,611.95 1,612.84 1,611.73 1,611.73 1,855.4K
11:22 1,611.98 1,612.98 1,611.98 1,612.98 2,581.8K
11:23 1,612.74 1,613.24 1,612.42 1,612.42 2,835.5K
11:24 1,612.56 1,612.89 1,611.81 1,611.81 11,712.5K
11:25 1,611.53 1,611.78 1,611.18 1,611.18 1,850.5K
11:26 1,610.96 1,613.13 1,610.96 1,613.13 2,627.3K
11:27 1,613.13 1,613.40 1,613.13 1,613.32 5,370.5K
11:28 1,612.66 1,613.01 1,612.47 1,613.01 1,324.3K
11:29 1,612.87 1,612.96 1,612.85 1,612.96 1,095.3K
11:30 1,612.34 1,612.44 1,611.88 1,611.88 2,474.2K
11:31 1,611.74 1,612.24 1,611.74 1,612.24 1,049.7K
11:32 1,612.02 1,612.62 1,611.74 1,612.16 741.5K
11:33 1,611.87 1,611.87 1,611.19 1,611.22 4,713.2K
11:34 1,611.22 1,611.46 1,611.22 1,611.38 845.8K
11:35 1,611.44 1,611.68 1,611.17 1,611.66 1,900.4K
11:36 1,611.33 1,611.33 1,610.60 1,611.24 4,365.4K
11:37 1,611.35 1,611.35 1,610.89 1,610.89 2,284.4K
11:38 1,609.72 1,609.72 1,608.49 1,608.49 5,104.2K
11:39 1,608.65 1,608.65 1,608.30 1,608.46 1,737.2K
11:40 1,608.24 1,608.73 1,608.24 1,608.49 1,517.7K
11:41 1,608.40 1,608.44 1,608.27 1,608.44 769.7K
11:42 1,608.87 1,608.98 1,608.57 1,608.57 1,327.6K
11:43 1,608.57 1,608.98 1,608.57 1,608.57 594.2K
11:44 1,608.98 1,610.28 1,608.98 1,610.28 1,996.2K
11:45 1,610.14 1,610.19 1,609.51 1,609.51 961.8K
11:46 1,609.38 1,609.79 1,609.38 1,609.76 854.6K
11:47 1,609.34 1,609.62 1,609.26 1,609.26 874.6K
11:48 1,609.70 1,609.70 1,609.12 1,609.42 1,297.2K
11:49 1,610.08 1,610.09 1,609.92 1,610.09 1,488.0K
11:50 1,610.09 1,610.29 1,609.92 1,610.29 740.1K
11:51 1,610.23 1,610.78 1,609.03 1,609.03 1,706.3K
11:52 1,609.03 1,609.72 1,609.03 1,609.03 18,557.7K
11:53 1,608.95 1,609.03 1,608.95 1,609.03 32,746.8K
11:54 1,608.86 1,608.86 1,608.86 1,608.86 2,949.9K
11:55 1,608.76 1,608.76 1,608.29 1,608.51 2,381.1K
11:56 1,608.38 1,609.14 1,608.38 1,609.14 2,249.8K
11:57 1,609.19 1,609.24 1,609.08 1,609.24 832.2K
11:58 1,608.84 1,609.73 1,608.84 1,609.73 4,275.3K
11:59 1,609.73 1,609.91 1,609.73 1,609.91 7,666.5K
12:00 1,609.78 1,609.78 1,608.67 1,608.67 1,370.2K
12:01 1,608.67 1,608.67 1,608.67 1,608.67 953.9K
12:02 1,608.18 1,608.18 1,607.72 1,607.72 4,589.7K
12:03 1,608.05 1,608.05 1,608.05 1,608.05 859.6K
12:04 1,607.97 1,608.62 1,607.97 1,608.29 1,159.7K
12:05 1,608.29 1,608.96 1,608.11 1,608.96 1,106.0K
12:06 1,609.18 1,609.18 1,608.55 1,608.55 4,172.6K
12:07 1,608.55 1,609.03 1,608.55 1,609.03 1,270.2K
12:08 1,609.03 1,609.03 1,608.63 1,608.91 1,293.1K
12:09 1,608.87 1,608.95 1,608.79 1,608.95 927.6K
12:10 1,608.95 1,609.09 1,608.95 1,608.95 970.4K
12:11 1,608.88 1,609.04 1,608.88 1,608.96 1,218.5K
12:12 1,608.96 1,608.96 1,608.31 1,608.31 1,448.3K
12:13 1,608.31 1,608.31 1,606.74 1,606.74 3,117.0K
12:14 1,605.42 1,606.01 1,605.42 1,605.79 5,795.8K
12:15 1,604.82 1,604.82 1,604.14 1,604.49 4,023.8K
12:16 1,604.55 1,604.55 1,604.16 1,604.43 1,241.8K
12:17 1,604.48 1,605.03 1,604.48 1,605.03 738.5K
12:18 1,604.90 1,604.90 1,604.00 1,604.00 1,810.7K
12:19 1,604.47 1,604.48 1,604.16 1,604.16 2,967.3K
12:20 1,604.27 1,604.27 1,602.93 1,602.93 3,558.8K
12:21 1,602.52 1,604.35 1,602.52 1,604.35 9,859.1K
12:22 1,604.24 1,604.24 1,603.23 1,603.37 942.1K
12:23 1,605.48 1,605.48 1,604.23 1,604.65 3,747.5K
12:24 1,604.87 1,605.39 1,604.87 1,605.39 1,523.1K
12:25 1,605.74 1,605.74 1,605.39 1,605.39 1,364.9K
12:26 1,606.50 1,606.50 1,606.11 1,606.38 2,800.3K
12:27 1,606.80 1,606.80 1,606.11 1,606.11 3,834.9K
12:28 1,605.61 1,606.50 1,605.61 1,606.50 1,969.4K
12:29 1,606.64 1,609.01 1,606.51 1,609.01 7,074.3K
12:30 1,608.92 1,608.92 1,606.73 1,606.73 6,738.3K
12:31 1,606.75 1,609.08 1,606.75 1,609.08 2,023.2K
12:32 1,609.19 1,609.19 1,608.17 1,608.17 2,040.9K
12:33 1,609.52 1,611.20 1,609.52 1,611.20 11,069.4K
12:34 1,610.76 1,611.09 1,610.64 1,611.09 4,600.1K
12:35 1,612.34 1,614.70 1,612.34 1,614.57 8,354.0K
12:36 1,614.04 1,614.75 1,614.04 1,614.75 4,083.0K
12:37 1,614.06 1,614.66 1,614.06 1,614.66 6,207.0K
12:38 1,614.38 1,615.24 1,614.38 1,614.82 5,215.7K
12:39 1,615.32 1,615.62 1,615.16 1,615.48 4,025.7K
12:40 1,615.56 1,616.24 1,615.56 1,616.24 3,366.7K
12:41 1,615.03 1,615.61 1,615.03 1,615.09 1,745.9K
12:42 1,614.49 1,614.59 1,614.26 1,614.26 1,069.8K
12:43 1,614.01 1,614.54 1,614.01 1,614.40 3,192.4K
12:44 1,614.95 1,615.04 1,614.67 1,615.04 2,704.6K
12:45 1,615.20 1,615.56 1,615.15 1,615.48 1,028.6K
12:46 1,614.84 1,614.84 1,614.20 1,614.44 1,380.3K
12:47 1,614.12 1,614.12 1,613.17 1,613.17 6,819.4K
12:48 1,613.21 1,613.95 1,613.21 1,613.67 1,251.2K
12:49 1,613.59 1,613.67 1,613.54 1,613.54 873.0K
12:50 1,613.29 1,613.37 1,612.42 1,612.74 5,069.1K
12:51 1,612.88 1,613.79 1,612.88 1,613.37 755.8K
12:52 1,613.17 1,613.25 1,613.12 1,613.12 2,438.3K
12:53 1,613.04 1,613.04 1,612.18 1,612.18 856.0K
12:54 1,612.18 1,612.60 1,612.18 1,612.43 732.9K
12:55 1,612.02 1,612.02 1,611.64 1,611.64 2,036.0K
12:56 1,611.69 1,611.91 1,611.69 1,611.91 2,408.5K
12:57 1,611.63 1,611.99 1,611.63 1,611.99 711.8K
12:58 1,611.99 1,612.24 1,611.99 1,612.24 957.1K
12:59 1,612.18 1,612.18 1,612.04 1,612.18 858.1K
13:00 1,612.04 1,612.04 1,611.03 1,611.10 2,734.8K
13:01 1,609.92 1,610.72 1,609.92 1,610.70 4,073.1K
13:02 1,610.72 1,611.11 1,610.44 1,611.11 1,376.9K
13:03 1,611.05 1,611.19 1,608.57 1,608.57 961.3K
13:04 1,608.43 1,609.26 1,608.43 1,609.26 1,323.1K
13:05 1,609.64 1,609.64 1,609.22 1,609.50 965.0K
13:06 1,609.26 1,609.66 1,609.26 1,609.66 3,351.7K
13:07 1,609.94 1,610.14 1,609.86 1,610.10 3,072.8K
13:08 1,610.38 1,610.60 1,609.26 1,609.26 2,918.2K
13:09 1,609.23 1,609.39 1,608.45 1,608.45 4,605.2K
13:10 1,609.14 1,609.14 1,608.52 1,608.70 1,387.1K
13:11 1,608.46 1,608.46 1,606.78 1,607.78 6,228.6K
13:12 1,608.00 1,608.00 1,607.40 1,607.40 3,443.5K
13:13 1,606.79 1,606.79 1,605.50 1,605.50 5,151.6K
13:14 1,605.50 1,605.50 1,605.27 1,605.27 1,427.5K
13:15 1,605.65 1,606.62 1,605.65 1,606.53 1,960.7K
13:16 1,605.08 1,605.24 1,604.91 1,604.91 1,156.9K
13:17 1,604.91 1,604.91 1,604.39 1,604.47 3,100.5K
13:18 1,604.34 1,605.33 1,604.34 1,605.33 1,710.7K
13:19 1,605.40 1,605.66 1,605.40 1,605.66 1,791.4K
13:20 1,605.47 1,605.83 1,605.33 1,605.83 769.9K
13:21 1,605.23 1,605.55 1,605.23 1,605.55 1,782.7K
13:22 1,605.15 1,605.15 1,603.13 1,603.13 11,629.1K
13:23 1,603.41 1,604.44 1,603.16 1,603.16 7,581.3K
13:24 1,603.49 1,603.77 1,603.49 1,603.77 3,885.8K
13:25 1,603.95 1,604.40 1,603.95 1,604.37 852.4K
13:26 1,604.13 1,605.01 1,604.13 1,604.38 3,798.2K
13:27 1,604.52 1,604.90 1,604.52 1,604.62 1,808.9K
13:28 1,604.34 1,604.34 1,602.79 1,602.79 11,669.9K
13:29 1,603.20 1,603.52 1,603.10 1,603.10 2,035.7K
13:30 1,602.94 1,602.94 1,602.80 1,602.80 5,636.5K
13:31 1,602.66 1,603.01 1,602.66 1,603.01 2,192.3K
13:32 1,603.43 1,603.43 1,603.34 1,603.34 1,086.8K
13:33 1,603.01 1,603.37 1,603.01 1,603.29 3,067.4K
13:34 1,603.65 1,603.65 1,603.20 1,603.20 1,984.7K
13:35 1,603.01 1,603.41 1,602.73 1,603.41 3,324.1K
13:36 1,603.33 1,603.75 1,602.39 1,603.75 5,439.4K
13:37 1,603.63 1,603.77 1,602.82 1,602.82 2,760.0K
13:38 1,602.44 1,602.49 1,602.04 1,602.04 2,373.8K
13:39 1,602.45 1,602.45 1,601.93 1,601.93 3,169.7K
13:40 1,602.01 1,602.01 1,601.65 1,601.65 3,511.9K
13:41 1,601.84 1,601.98 1,601.79 1,601.87 1,942.8K
13:42 1,601.87 1,602.38 1,601.87 1,602.24 3,249.7K
13:43 1,602.10 1,602.60 1,602.10 1,602.60 1,678.0K
13:44 1,602.82 1,602.82 1,602.68 1,602.73 3,273.2K
13:45 1,603.56 1,603.78 1,603.23 1,603.78 2,053.5K
13:46 1,604.56 1,605.11 1,604.54 1,604.86 6,066.2K
13:47 1,605.00 1,605.00 1,604.36 1,604.58 3,508.1K
13:48 1,604.28 1,604.81 1,604.28 1,604.67 3,103.9K
13:49 1,604.51 1,604.51 1,603.96 1,603.96 8,608.8K
13:50 1,604.04 1,604.04 1,603.88 1,603.88 7,265.6K
13:51 1,603.88 1,603.88 1,603.79 1,603.79 1,216.4K
13:52 1,603.79 1,603.88 1,603.79 1,603.79 3,813.8K
13:53 1,603.93 1,604.03 1,603.79 1,603.87 1,113.0K
13:54 1,604.19 1,604.19 1,603.87 1,603.88 5,537.6K
13:55 1,603.88 1,603.88 1,603.79 1,603.79 2,790.1K
13:56 1,603.79 1,603.79 1,603.15 1,603.15 6,649.6K
13:57 1,603.15 1,603.15 1,601.77 1,601.85 9,273.4K
13:58 1,602.07 1,602.76 1,602.07 1,602.76 3,974.9K
13:59 1,602.54 1,602.54 1,601.57 1,601.57 3,398.2K
14:00 1,601.56 1,601.62 1,601.40 1,601.54 1,421.1K
14:01 1,601.27 1,601.82 1,601.27 1,601.54 1,632.8K
14:02 1,601.54 1,601.58 1,601.44 1,601.44 3,898.2K
14:03 1,601.38 1,601.72 1,601.38 1,601.72 2,393.2K
14:04 1,601.58 1,601.72 1,599.20 1,599.20 1,435.7K
14:05 1,599.34 1,599.61 1,599.25 1,599.61 3,634.2K
14:06 1,599.53 1,599.53 1,598.84 1,598.84 4,213.4K
14:07 1,596.00 1,596.05 1,595.89 1,596.05 52,284.7K
14:08 1,595.62 1,595.87 1,595.62 1,595.75 8,875.5K
14:09 1,595.43 1,595.70 1,595.34 1,595.34 1,673.8K
14:10 1,594.72 1,594.78 1,594.14 1,594.78 3,602.2K
14:11 1,594.56 1,595.08 1,594.56 1,595.08 4,229.4K
14:12 1,594.98 1,595.06 1,594.65 1,594.65 3,266.1K
14:13 1,594.64 1,594.64 1,593.88 1,594.12 7,040.4K
14:14 1,593.93 1,593.93 1,593.28 1,593.28 1,314.7K
14:15 1,593.08 1,593.70 1,593.08 1,593.70 6,646.7K
14:16 1,593.82 1,593.87 1,593.73 1,593.87 4,420.4K
14:17 1,594.27 1,594.27 1,593.94 1,594.02 7,684.2K
14:18 1,593.96 1,594.65 1,593.96 1,594.65 6,193.0K
14:19 1,594.60 1,594.91 1,594.60 1,594.63 6,479.9K
14:20 1,594.63 1,594.92 1,594.48 1,594.48 3,028.5K
14:21 1,594.72 1,594.72 1,592.70 1,592.70 7,517.5K
14:22 1,593.30 1,593.30 1,591.62 1,591.62 5,601.0K
14:23 1,591.73 1,592.37 1,591.73 1,592.37 4,698.5K
14:24 1,590.15 1,591.62 1,590.15 1,591.62 14,681.2K
14:25 1,591.21 1,591.29 1,590.85 1,591.29 3,436.5K
14:26 1,591.32 1,591.32 1,591.02 1,591.21 2,002.4K
14:27 1,590.97 1,591.20 1,590.61 1,590.61 2,433.8K
14:28 1,590.17 1,590.17 1,589.32 1,589.73 3,245.8K
14:29 1,590.11 1,590.11 1,588.73 1,588.73 8,062.3K
14:30 1,588.95 1,588.95 1,587.96 1,588.15 4,502.4K
14:31 1,587.87 1,588.19 1,585.81 1,587.37 4,790.7K
14:32 1,585.90 1,585.90 1,582.54 1,582.54 12,334.8K
14:33 1,581.72 1,582.12 1,580.86 1,582.12 6,157.8K
14:34 1,581.45 1,581.61 1,578.19 1,578.19 9,000.3K
14:35 1,581.35 1,582.98 1,581.35 1,582.31 10,480.0K
14:36 1,582.82 1,582.96 1,582.74 1,582.77 3,856.7K
14:37 1,583.04 1,584.54 1,582.96 1,583.02 2,285.3K
14:38 1,582.41 1,583.65 1,582.41 1,582.89 3,836.8K
14:39 1,583.47 1,583.47 1,583.19 1,583.19 3,536.3K
14:40 1,582.77 1,582.77 1,581.11 1,581.11 3,352.5K
14:41 1,580.83 1,580.83 1,580.29 1,580.29 2,770.0K
14:42 1,580.05 1,581.46 1,579.96 1,579.96 5,769.8K
14:43 1,579.54 1,580.17 1,579.54 1,579.57 2,952.1K
14:44 1,579.17 1,581.94 1,579.17 1,581.86 3,289.0K
14:45 1,581.86 1,584.38 1,581.86 1,582.84 5,836.0K
14:46 1,582.29 1,583.30 1,582.29 1,582.94 4,488.1K
14:47 1,581.21 1,581.21 1,580.91 1,580.99 5,875.7K
14:48 1,581.40 1,581.80 1,580.75 1,580.75 2,633.9K
14:49 1,580.47 1,580.47 1,579.34 1,579.34 1,549.4K
14:50 1,579.35 1,579.35 1,576.36 1,576.36 6,045.0K
14:51 1,576.61 1,577.94 1,576.00 1,577.25 6,100.2K
14:52 1,576.97 1,577.79 1,576.97 1,577.79 2,718.5K
14:53 1,577.30 1,577.56 1,577.11 1,577.48 3,559.4K
14:54 1,577.66 1,577.66 1,576.83 1,576.83 1,401.2K
14:55 1,577.11 1,577.11 1,575.38 1,575.38 4,662.2K
14:56 1,576.25 1,579.38 1,576.25 1,579.09 8,077.8K
14:57 1,579.01 1,579.33 1,578.41 1,578.41 1,716.9K
14:58 1,578.86 1,578.86 1,576.65 1,576.65 3,724.1K
14:59 1,577.07 1,577.89 1,577.07 1,577.28 6,841.2K
15:00 1,577.06 1,577.06 1,576.07 1,576.59 3,815.3K
15:01 1,576.31 1,578.80 1,576.31 1,577.77 1,362.8K
15:02 1,578.17 1,578.17 1,576.46 1,577.53 6,322.4K
15:03 1,579.19 1,579.96 1,578.23 1,579.96 4,637.6K
15:04 1,580.56 1,580.95 1,580.34 1,580.95 5,581.5K
15:05 1,580.84 1,580.84 1,579.97 1,580.45 2,953.0K
15:06 1,580.81 1,580.93 1,580.22 1,580.46 2,502.8K
15:07 1,581.01 1,581.01 1,579.60 1,579.62 2,561.1K
15:08 1,579.96 1,580.09 1,579.68 1,580.09 3,612.5K
15:09 1,580.09 1,580.82 1,580.09 1,580.55 1,063.0K
15:10 1,580.53 1,580.98 1,580.53 1,580.87 2,930.0K
15:11 1,580.15 1,580.15 1,577.31 1,577.31 1,662.3K
15:12 1,577.31 1,577.94 1,576.49 1,576.49 4,106.6K
15:13 1,576.75 1,576.75 1,574.21 1,574.21 5,866.8K
15:14 1,575.51 1,575.51 1,573.30 1,573.30 6,368.7K
15:15 1,573.71 1,575.52 1,573.43 1,575.52 4,902.0K
15:16 1,575.58 1,576.95 1,575.58 1,575.84 2,407.0K
15:17 1,575.71 1,575.71 1,574.51 1,574.88 1,292.7K
15:18 1,576.01 1,577.41 1,576.01 1,576.81 4,912.5K
15:19 1,577.72 1,577.72 1,577.48 1,577.48 3,235.2K
15:20 1,577.34 1,577.63 1,577.34 1,577.39 7,378.5K
15:21 1,577.11 1,577.11 1,576.21 1,576.43 1,927.7K
15:22 1,575.89 1,576.54 1,575.75 1,576.54 2,788.4K
15:23 1,576.45 1,576.45 1,574.58 1,574.58 3,541.1K
15:24 1,574.86 1,574.86 1,574.15 1,574.44 1,364.3K
15:25 1,574.30 1,574.30 1,572.11 1,572.11 3,322.8K
15:26 1,572.36 1,572.36 1,570.47 1,570.47 7,802.0K
15:27 1,570.41 1,570.41 1,569.05 1,569.05 4,738.0K
15:28 1,569.50 1,570.21 1,569.23 1,570.21 3,076.2K
15:29 1,569.78 1,570.63 1,569.78 1,570.52 6,104.2K
15:30 1,570.14 1,570.29 1,569.87 1,570.27 3,150.5K
15:31 1,569.46 1,569.46 1,568.69 1,569.44 2,998.1K
15:32 1,569.51 1,571.92 1,569.51 1,571.92 3,039.1K
15:33 1,571.16 1,572.06 1,570.85 1,570.85 1,504.3K
15:34 1,569.85 1,569.85 1,568.26 1,568.91 7,490.5K
15:35 1,567.28 1,567.28 1,565.93 1,566.26 8,351.4K
15:36 1,566.07 1,568.82 1,566.07 1,568.82 5,525.1K
15:37 1,568.74 1,568.74 1,566.34 1,566.34 2,132.2K
15:38 1,566.34 1,567.40 1,566.34 1,567.09 676.0K
15:39 1,567.72 1,568.87 1,567.54 1,568.87 5,877.1K
15:40 1,568.66 1,568.66 1,567.22 1,567.22 4,127.5K
15:41 1,567.13 1,567.62 1,567.13 1,567.44 1,396.6K
15:42 1,568.09 1,568.09 1,565.86 1,567.48 12,896.3K
15:43 1,567.92 1,569.42 1,567.92 1,569.42 4,726.7K
15:44 1,568.66 1,568.66 1,567.63 1,567.63 1,511.0K
15:45 1,567.63 1,570.51 1,567.63 1,570.51 2,089.8K
15:46 1,570.51 1,570.51 1,570.23 1,570.51 2,446.5K
15:47 1,570.97 1,571.47 1,570.75 1,571.47 1,836.3K
15:48 1,573.04 1,574.39 1,573.04 1,573.56 6,248.3K
15:49 1,573.70 1,573.70 1,573.45 1,573.53 7,982.9K
15:50 1,573.53 1,573.72 1,573.46 1,573.72 6,041.4K
15:51 1,573.03 1,573.03 1,569.69 1,569.82 4,415.6K
15:52 1,569.58 1,570.29 1,569.58 1,570.29 2,204.2K
15:53 1,571.51 1,572.79 1,571.51 1,572.14 3,339.4K
15:54 1,571.84 1,571.84 1,570.69 1,570.69 1,303.6K
15:55 1,571.13 1,571.13 1,569.35 1,569.52 2,719.4K
15:56 1,569.70 1,570.24 1,569.56 1,570.06 4,695.9K
15:57 1,572.00 1,572.00 1,571.33 1,571.72 2,240.9K
15:58 1,573.84 1,575.06 1,573.84 1,575.06 9,483.4K
15:59 1,576.40 1,576.66 1,575.56 1,576.66 14,435.9K
16:00 1,576.55 1,577.45 1,576.55 1,577.45 9,646.8K
16:01 1,577.27 1,577.27 1,575.86 1,575.86 3,533.7K
16:02 1,574.70 1,574.70 1,574.37 1,574.37 3,785.7K
16:03 1,573.97 1,573.97 1,573.36 1,573.54 2,944.7K
16:04 1,573.06 1,573.06 1,572.90 1,572.90 2,442.7K
16:05 1,572.10 1,572.32 1,571.39 1,572.24 4,170.5K
16:06 1,572.51 1,574.34 1,572.46 1,574.34 2,287.1K
16:07 1,574.64 1,574.64 1,572.37 1,572.59 2,104.3K
16:08 1,572.87 1,572.87 1,571.68 1,571.68 2,646.1K
16:09 1,572.12 1,573.95 1,571.86 1,573.95 5,132.6K
16:10 1,573.95 1,574.23 1,572.19 1,572.19 4,828.4K
16:11 1,573.42 1,574.19 1,573.32 1,574.19 3,830.2K
16:12 1,574.36 1,574.36 1,573.12 1,573.12 1,503.1K
16:13 1,572.73 1,573.39 1,572.70 1,573.39 3,748.7K
16:14 1,573.44 1,573.45 1,573.34 1,573.45 2,370.2K
16:15 1,572.65 1,572.65 1,571.18 1,571.18 6,136.2K
16:16 1,570.14 1,570.69 1,570.14 1,570.25 3,484.5K
16:17 1,569.92 1,570.19 1,569.64 1,569.92 2,777.6K
16:18 1,569.83 1,570.47 1,569.83 1,570.47 1,812.2K
16:19 1,570.33 1,570.33 1,569.73 1,570.00 1,356.8K
16:20 1,569.51 1,569.51 1,568.76 1,569.04 3,606.4K
16:21 1,569.68 1,569.68 1,569.04 1,569.04 4,345.8K
16:22 1,570.08 1,570.08 1,569.01 1,569.01 6,564.0K
16:23 1,569.05 1,569.23 1,568.73 1,569.09 6,688.6K
16:24 1,569.53 1,570.64 1,569.39 1,569.39 2,143.0K
16:25 1,569.33 1,569.99 1,568.72 1,569.99 3,713.6K
16:26 1,569.49 1,571.24 1,569.49 1,571.24 2,161.6K
16:27 1,571.24 1,571.24 1,570.67 1,570.99 2,801.0K
16:28 1,571.12 1,571.12 1,570.38 1,570.48 14,796.5K
16:29 1,570.97 1,571.00 1,570.70 1,571.00 1,572.4K
16:30 1,570.76 1,570.76 1,570.34 1,570.56 4,726.0K
16:31 1,570.01 1,572.40 1,569.44 1,572.40 4,280.2K
16:32 1,570.76 1,571.84 1,570.76 1,570.83 4,100.9K
16:33 1,570.75 1,570.94 1,570.51 1,570.51 659.2K
16:34 1,569.70 1,570.31 1,569.70 1,570.31 11,568.8K
16:35 1,569.57 1,569.57 1,568.95 1,568.95 3,447.3K
16:36 1,568.43 1,568.95 1,568.43 1,568.73 1,666.3K
16:37 1,567.69 1,567.69 1,566.62 1,567.61 3,792.8K
16:38 1,568.12 1,568.94 1,568.12 1,568.32 4,943.9K
16:39 1,567.98 1,568.17 1,567.04 1,568.17 1,734.8K
16:40 1,568.50 1,568.50 1,567.49 1,567.49 1,009.0K
16:41 1,566.62 1,566.67 1,565.50 1,565.50 4,652.9K
16:42 1,562.87 1,563.07 1,562.62 1,562.63 2,513.8K
16:43 1,562.52 1,564.75 1,562.52 1,563.55 3,244.3K
16:44 1,565.74 1,566.09 1,565.74 1,565.93 1,110.2K
16:45 1,567.14 1,567.14 1,565.13 1,565.13 855.1K
16:46 1,564.53 1,565.61 1,564.48 1,565.61 1,886.7K
16:47 1,565.32 1,565.61 1,565.32 1,565.56 3,321.5K
16:48 1,565.31 1,565.31 1,564.20 1,564.20 797.3K
16:49 1,564.13 1,564.13 1,563.54 1,563.68 9,341.9K
16:50 1,562.95 1,563.62 1,562.95 1,563.62 18,673.5K
16:51 1,563.43 1,563.89 1,563.32 1,563.89 4,233.6K
16:52 1,563.63 1,564.41 1,563.33 1,564.41 16,059.2K
16:53 1,563.51 1,565.66 1,563.51 1,565.38 6,420.0K
16:54 1,565.80 1,567.09 1,565.80 1,566.98 15,609.1K
16:55 1,568.20 1,568.55 1,567.69 1,568.55 5,473.5K
16:56 1,568.41 1,568.41 1,567.79 1,568.21 2,318.1K
16:57 1,567.71 1,567.79 1,567.57 1,567.71 1,080.0K
16:58 1,567.74 1,571.04 1,567.74 1,568.48 4,384.7K
16:59 1,565.66 1,567.79 1,565.66 1,567.19 2,560.3K
17:00 1,570.91 1,573.54 1,570.03 1,573.54 10,356.2K
17:01 1,572.00 1,572.43 1,571.77 1,572.43 5,930.9K
17:02 1,571.47 1,572.00 1,570.26 1,570.26 2,048.1K
17:03 1,569.45 1,571.50 1,568.88 1,571.00 4,623.9K
17:04 1,571.70 1,571.79 1,567.68 1,567.68 2,782.7K
17:05 1,568.91 1,568.91 1,568.47 1,568.90 2,232.9K
17:06 1,568.77 1,568.77 1,567.22 1,568.10 2,602.4K
17:07 1,566.86 1,566.86 1,565.39 1,565.39 3,820.5K
17:08 1,565.08 1,565.08 1,564.16 1,564.77 7,761.5K
17:09 1,565.10 1,565.27 1,564.88 1,564.88 2,984.5K
17:10 1,565.56 1,566.25 1,565.45 1,566.25 1,898.5K
17:11 1,566.49 1,566.80 1,566.40 1,566.40 1,952.4K
17:12 1,565.64 1,567.85 1,565.64 1,567.85 4,057.7K
17:13 1,567.44 1,567.71 1,567.29 1,567.30 6,824.2K
17:14 1,567.06 1,567.49 1,566.93 1,567.49 1,942.4K
17:15 1,567.49 1,567.49 1,565.75 1,565.95 1,233.6K
17:16 1,565.71 1,566.09 1,565.68 1,565.81 2,120.7K
17:17 1,565.56 1,566.63 1,565.56 1,566.14 2,278.2K
17:18 1,566.41 1,566.61 1,566.14 1,566.14 3,719.7K
17:19 1,566.07 1,566.07 1,564.80 1,565.70 8,870.2K
17:20 1,565.41 1,567.77 1,565.41 1,567.77 1,609.1K
17:21 1,568.00 1,568.12 1,567.68 1,568.07 5,853.4K
17:22 1,568.76 1,572.77 1,568.76 1,572.58 1,721.2K
17:23 1,572.55 1,572.55 1,571.72 1,571.72 1,889.2K
17:24 1,571.67 1,571.67 1,570.93 1,570.93 1,452.8K
17:25 1,570.93 1,570.93 1,568.27 1,568.91 8,105.9K
17:26 1,568.18 1,570.89 1,568.18 1,569.87 3,475.6K
17:27 1,567.89 1,578.25 1,567.89 1,578.25 7,349.2K
17:28 1,577.97 1,578.75 1,577.55 1,578.19 3,791.5K
17:29 1,577.15 1,581.90 1,577.15 1,581.90 3,683.3K
17:30 1,578.50 1,579.24 1,577.36 1,579.24 6,700.1K
17:31 1,578.91 1,582.05 1,578.91 1,581.43 4,287.2K
17:32 1,582.52 1,582.52 1,580.39 1,581.08 6,051.1K
17:33 1,580.72 1,581.00 1,580.65 1,580.65 6,200.9K
17:34 1,581.06 1,581.06 1,580.64 1,581.06 3,555.5K
17:35 1,581.39 1,582.94 1,581.39 1,582.94 6,643.8K
17:36 1,583.73 1,583.73 1,581.40 1,581.40 4,766.0K
17:37 1,579.83 1,580.22 1,578.39 1,579.75 5,963.1K
17:38 1,579.61 1,581.18 1,579.41 1,581.18 3,883.0K
17:39 1,581.90 1,589.32 1,581.90 1,589.32 19,928.1K
17:40 1,586.70 1,590.05 1,586.70 1,590.05 12,421.0K
17:41 1,590.94 1,590.94 1,589.06 1,589.06 8,128.7K
17:42 1,591.16 1,591.16 1,589.82 1,590.75 9,149.9K
17:43 1,591.08 1,591.31 1,590.35 1,590.35 3,649.5K
17:44 1,589.65 1,589.76 1,589.28 1,589.28 4,962.8K
17:45 1,588.44 1,590.10 1,588.44 1,590.10 10,686.0K
17:46 1,590.77 1,591.68 1,590.77 1,591.68 9,900.4K
17:47 1,591.33 1,593.29 1,591.33 1,591.73 8,541.5K
17:48 1,592.04 1,592.26 1,591.98 1,592.26 6,191.3K
17:49 1,590.68 1,591.46 1,590.68 1,591.46 2,047.5K
17:50 1,592.00 1,593.49 1,591.89 1,593.49 4,570.2K
17:51 1,593.73 1,594.69 1,593.73 1,593.96 10,488.9K
17:52 1,593.88 1,593.88 1,592.64 1,592.64 5,428.1K
17:53 1,593.32 1,593.32 1,592.88 1,592.88 1,928.9K
17:54 1,593.64 1,594.01 1,592.51 1,592.51 2,357.6K
17:55 1,592.86 1,592.86 1,590.56 1,590.95 3,764.8K
17:56 1,590.47 1,592.30 1,590.47 1,592.10 3,830.9K
17:57 1,591.34 1,593.21 1,591.34 1,592.77 3,923.9K
17:58 1,591.17 1,592.12 1,590.48 1,591.44 1,657.7K
17:59 1,590.67 1,590.67 1,587.93 1,588.01 7,350.2K
18:00 1,589.75 1,590.80 1,589.75 1,590.06 4,455.2K
18:01 1,590.21 1,590.56 1,590.21 1,590.34 2,990.7K
18:02 1,590.34 1,590.36 1,590.34 1,590.36 1,236.1K
18:03 1,589.63 1,591.98 1,589.63 1,590.55 5,960.0K
18:04 1,589.80 1,591.46 1,589.80 1,591.02 1,701.9K
18:05 1,590.96 1,594.93 1,590.96 1,594.93 1,890.9K
18:06 1,594.21 1,594.21 1,593.33 1,593.33 1,520.1K
18:07 1,592.87 1,593.32 1,592.87 1,593.32 645.3K
18:08 1,592.58 1,592.58 1,591.39 1,591.39 2,363.5K
18:09 1,590.78 1,591.79 1,590.78 1,591.44 1,364.5K
18:10 1,592.80 1,593.00 1,589.49 1,589.49 4,277.6K
18:11 1,589.15 1,590.10 1,588.87 1,589.75 4,766.4K
18:12 1,589.53 1,590.64 1,589.53 1,590.10 1,119.1K
18:13 1,590.29 1,590.84 1,590.29 1,590.51 2,092.4K
18:14 1,589.22 1,591.01 1,589.22 1,590.03 1,562.7K
18:15 1,589.89 1,589.89 1,587.88 1,587.88 576.4K
18:16 1,588.31 1,590.34 1,588.31 1,590.31 4,681.5K
18:17 1,590.31 1,591.86 1,590.31 1,591.76 4,864.5K
18:18 1,592.08 1,592.08 1,590.67 1,590.67 1,078.7K
18:19 1,589.34 1,590.96 1,589.34 1,590.61 1,931.3K
18:20 1,590.12 1,590.19 1,589.64 1,590.19 2,322.8K
18:21 1,589.86 1,590.63 1,589.76 1,590.63 1,462.7K
18:22 1,590.81 1,590.95 1,590.24 1,590.24 1,518.6K
18:23 1,590.33 1,590.33 1,589.68 1,590.19 1,374.4K
18:24 1,590.28 1,590.28 1,588.59 1,588.59 2,408.2K
18:25 1,589.00 1,589.53 1,588.35 1,589.53 6,505.6K
18:26 1,589.12 1,589.37 1,588.95 1,588.95 6,043.1K
18:27 1,590.26 1,591.06 1,589.69 1,590.11 5,348.6K
18:28 1,590.60 1,591.41 1,590.30 1,590.30 4,554.1K
18:29 1,590.14 1,590.44 1,589.77 1,589.77 5,275.5K
18:30 1,590.10 1,590.10 1,588.79 1,588.79 5,300.1K
18:31 1,588.57 1,588.57 1,587.76 1,587.85 2,274.2K
18:32 1,587.57 1,587.57 1,586.91 1,586.91 6,763.9K
18:33 1,586.69 1,587.99 1,586.69 1,587.99 15,335.9K
18:34 1,587.58 1,588.54 1,586.50 1,586.89 9,412.5K
18:35 1,585.77 1,586.41 1,585.26 1,585.26 4,621.3K
18:36 1,583.47 1,584.64 1,583.47 1,584.64 5,184.5K
18:37 1,584.34 1,585.78 1,584.34 1,584.87 7,936.9K
18:38 1,583.75 1,583.75 1,582.58 1,582.58 6,539.4K
18:39 1,582.69 1,582.69 1,581.19 1,581.51 3,311.2K
18:40 1,582.71 1,582.71 1,582.71 1,582.71 1,188.8K
18:51 1,581.63 1,581.63 1,581.63 1,581.63 1,478.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available