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 1,565.34 1,565.50 1,565.34 1,565.50 1,032.8K
09:51 1,563.32 1,563.41 1,563.24 1,563.24 672.8K
09:52 1,563.24 1,565.08 1,563.24 1,565.08 629.7K
09:53 1,565.08 1,565.17 1,564.42 1,564.42 484.0K
09:54 1,564.97 1,564.97 1,564.71 1,564.80 300.2K
09:55 1,564.88 1,565.37 1,564.88 1,565.37 88.5K
09:56 1,564.89 1,565.39 1,564.47 1,565.39 189.7K
09:57 1,565.72 1,565.80 1,565.72 1,565.80 340.6K
09:58 1,564.46 1,564.46 1,564.23 1,564.32 1,984.3K
09:59 1,565.06 1,565.06 1,565.06 1,565.06 46.4K
10:00 1,564.80 1,564.80 1,559.57 1,560.20 377.7K
10:01 1,560.20 1,560.20 1,558.21 1,558.86 3,706.3K
10:02 1,559.27 1,559.54 1,556.90 1,558.12 1,697.6K
10:03 1,560.30 1,562.58 1,560.30 1,561.92 4,419.9K
10:04 1,562.88 1,565.57 1,561.08 1,561.08 7,472.6K
10:05 1,562.59 1,563.90 1,562.59 1,563.90 4,229.4K
10:06 1,563.14 1,563.14 1,561.29 1,561.29 3,864.3K
10:07 1,559.76 1,559.76 1,556.71 1,556.71 4,792.2K
10:08 1,558.26 1,559.76 1,558.21 1,559.76 1,923.3K
10:09 1,560.07 1,561.61 1,559.71 1,559.71 5,523.4K
10:10 1,559.95 1,563.64 1,559.46 1,563.64 905.9K
10:11 1,565.21 1,567.21 1,565.21 1,567.21 1,643.1K
10:12 1,569.89 1,569.89 1,564.92 1,564.92 6,974.0K
10:13 1,564.86 1,565.25 1,563.74 1,565.25 4,276.2K
10:14 1,564.96 1,565.04 1,561.60 1,561.60 1,314.0K
10:15 1,562.61 1,562.61 1,561.11 1,561.11 1,390.0K
10:16 1,558.31 1,560.69 1,558.31 1,560.69 2,899.4K
10:17 1,560.55 1,560.55 1,559.77 1,559.94 1,421.8K
10:18 1,559.55 1,559.55 1,558.05 1,558.50 7,759.4K
10:19 1,559.16 1,559.52 1,558.61 1,559.52 1,500.4K
10:20 1,559.41 1,561.79 1,559.41 1,561.79 1,149.6K
10:21 1,563.39 1,564.64 1,563.39 1,564.32 8,537.6K
10:22 1,563.88 1,563.88 1,560.98 1,561.54 2,157.7K
10:23 1,563.47 1,563.47 1,562.19 1,562.19 1,521.7K
10:24 1,560.90 1,561.64 1,560.90 1,561.28 2,837.6K
10:25 1,561.01 1,562.00 1,560.97 1,560.97 2,562.3K
10:26 1,560.31 1,561.30 1,560.31 1,561.30 579.4K
10:27 1,562.14 1,562.14 1,560.73 1,560.73 4,075.2K
10:28 1,560.73 1,560.73 1,559.21 1,559.21 1,011.6K
10:29 1,559.80 1,562.77 1,559.80 1,562.77 2,772.5K
10:30 1,563.03 1,564.65 1,563.03 1,564.65 2,404.3K
10:31 1,565.07 1,565.50 1,565.07 1,565.26 1,665.7K
10:32 1,566.04 1,566.04 1,565.12 1,565.71 1,846.6K
10:33 1,563.28 1,563.90 1,562.40 1,563.90 5,934.8K
10:34 1,564.08 1,564.65 1,564.08 1,564.16 462.6K
10:35 1,563.51 1,574.54 1,563.51 1,571.75 889.5K
10:36 1,574.42 1,574.65 1,573.19 1,573.19 2,732.9K
10:37 1,573.62 1,573.62 1,573.36 1,573.44 699.3K
10:38 1,573.33 1,573.33 1,570.86 1,570.86 1,156.5K
10:39 1,571.83 1,572.39 1,571.70 1,572.11 2,086.4K
10:40 1,572.33 1,573.60 1,572.09 1,572.09 1,232.6K
10:41 1,572.59 1,574.18 1,571.21 1,571.21 4,020.9K
10:42 1,571.63 1,574.97 1,571.63 1,574.06 11,728.8K
10:43 1,574.73 1,575.00 1,574.68 1,574.89 1,912.4K
10:44 1,573.49 1,573.49 1,572.24 1,572.67 2,956.2K
10:45 1,573.05 1,573.05 1,572.57 1,572.57 1,189.9K
10:46 1,572.11 1,574.61 1,572.11 1,574.61 2,491.5K
10:47 1,574.75 1,574.75 1,574.49 1,574.49 943.7K
10:48 1,574.40 1,574.40 1,568.73 1,568.73 1,841.2K
10:49 1,568.73 1,569.24 1,568.31 1,568.31 4,845.1K
10:50 1,567.93 1,567.93 1,565.41 1,565.41 3,575.3K
10:51 1,566.32 1,567.41 1,566.32 1,567.41 8,248.3K
10:52 1,567.41 1,567.57 1,567.22 1,567.22 1,054.4K
10:53 1,568.09 1,568.73 1,568.09 1,568.51 4,009.6K
10:54 1,568.51 1,568.51 1,565.89 1,565.89 1,918.0K
10:55 1,566.02 1,567.11 1,566.02 1,567.11 2,009.1K
10:56 1,567.11 1,567.38 1,566.76 1,566.76 931.6K
10:57 1,566.60 1,567.25 1,566.60 1,567.22 326.3K
10:58 1,568.29 1,568.39 1,567.99 1,568.16 1,567.9K
10:59 1,568.38 1,568.68 1,567.23 1,567.23 2,427.4K
11:00 1,566.87 1,568.43 1,566.87 1,568.43 1,858.0K
11:01 1,568.97 1,569.94 1,568.89 1,569.94 3,179.6K
11:02 1,569.70 1,570.37 1,569.46 1,569.46 1,265.9K
11:03 1,569.65 1,572.05 1,569.65 1,571.10 2,215.6K
11:04 1,571.26 1,571.63 1,571.26 1,571.63 1,437.5K
11:05 1,571.07 1,572.07 1,571.07 1,572.07 493.2K
11:06 1,571.88 1,571.90 1,571.88 1,571.90 492.0K
11:07 1,571.60 1,571.60 1,569.81 1,569.81 569.8K
11:08 1,569.59 1,570.11 1,569.59 1,570.11 1,146.8K
11:09 1,570.70 1,570.70 1,570.26 1,570.26 2,035.2K
11:10 1,570.25 1,570.25 1,569.19 1,569.19 2,338.6K
11:11 1,569.02 1,569.16 1,568.89 1,568.89 92.7K
11:12 1,568.39 1,568.39 1,567.12 1,567.63 2,156.4K
11:13 1,567.31 1,568.84 1,567.31 1,568.84 1,222.2K
11:14 1,568.30 1,568.30 1,567.85 1,567.93 964.8K
11:15 1,567.45 1,567.69 1,566.88 1,566.88 1,053.9K
11:16 1,566.83 1,566.83 1,566.11 1,566.60 1,617.5K
11:17 1,565.84 1,566.50 1,564.52 1,565.12 2,882.7K
11:18 1,564.79 1,564.79 1,564.14 1,564.14 3,171.4K
11:19 1,565.48 1,565.48 1,564.22 1,564.22 722.5K
11:20 1,563.80 1,564.11 1,562.99 1,562.99 1,438.9K
11:21 1,562.66 1,562.66 1,562.09 1,562.37 918.5K
11:22 1,562.85 1,562.85 1,561.98 1,561.98 383.5K
11:23 1,561.98 1,561.98 1,559.52 1,560.46 4,034.5K
11:24 1,559.48 1,559.48 1,558.65 1,558.65 1,439.3K
11:25 1,558.84 1,559.82 1,558.84 1,559.69 2,477.2K
11:26 1,559.93 1,561.77 1,559.17 1,561.77 1,938.8K
11:27 1,561.90 1,562.39 1,561.90 1,562.39 1,093.9K
11:28 1,562.84 1,562.98 1,562.08 1,562.08 475.9K
11:29 1,561.17 1,561.17 1,560.75 1,560.97 1,885.8K
11:30 1,560.37 1,561.97 1,560.37 1,561.97 8,941.8K
11:31 1,562.29 1,563.86 1,562.29 1,563.86 2,643.1K
11:32 1,562.50 1,562.50 1,561.81 1,562.11 1,419.7K
11:33 1,561.97 1,562.15 1,561.02 1,561.02 921.8K
11:34 1,561.97 1,561.97 1,559.77 1,559.77 671.7K
11:35 1,559.37 1,560.53 1,559.37 1,560.53 1,287.1K
11:36 1,559.79 1,559.79 1,559.19 1,559.61 1,535.7K
11:37 1,559.97 1,561.00 1,559.97 1,561.00 1,387.9K
11:38 1,561.73 1,561.73 1,559.72 1,560.00 4,605.2K
11:39 1,559.31 1,559.31 1,557.69 1,557.69 985.5K
11:40 1,557.60 1,558.21 1,557.60 1,558.21 668.3K
11:41 1,559.69 1,561.23 1,559.45 1,561.23 3,848.6K
11:42 1,561.17 1,562.22 1,561.17 1,562.22 2,265.6K
11:43 1,561.82 1,561.82 1,560.54 1,561.35 1,180.1K
11:44 1,562.54 1,563.14 1,562.54 1,563.14 1,990.5K
11:45 1,563.05 1,563.25 1,562.52 1,563.25 1,726.7K
11:46 1,562.75 1,562.75 1,562.21 1,562.21 3,168.5K
11:47 1,562.47 1,562.47 1,561.44 1,561.44 4,260.9K
11:48 1,561.10 1,563.27 1,561.10 1,563.27 9,385.3K
11:49 1,563.98 1,565.17 1,563.98 1,565.17 3,849.0K
11:50 1,565.28 1,565.75 1,565.28 1,565.42 1,202.8K
11:51 1,565.54 1,565.54 1,564.07 1,564.07 3,891.4K
11:52 1,564.40 1,564.40 1,564.02 1,564.02 642.7K
11:53 1,564.42 1,564.42 1,563.55 1,563.69 466.3K
11:54 1,563.09 1,563.09 1,562.35 1,563.08 2,473.6K
11:55 1,563.36 1,563.60 1,563.36 1,563.54 546.4K
11:56 1,563.54 1,563.54 1,562.86 1,563.00 738.2K
11:57 1,565.79 1,565.90 1,564.72 1,564.72 921.8K
11:58 1,564.51 1,564.51 1,564.14 1,564.14 1,294.5K
11:59 1,564.01 1,564.47 1,563.73 1,563.73 1,242.5K
12:00 1,564.01 1,564.32 1,564.01 1,564.24 1,168.2K
12:01 1,565.62 1,565.62 1,565.13 1,565.13 3,421.8K
12:02 1,564.86 1,566.65 1,564.86 1,566.65 1,250.2K
12:03 1,567.25 1,567.53 1,566.83 1,566.83 3,144.6K
12:04 1,567.11 1,567.11 1,566.15 1,566.39 789.5K
12:05 1,566.26 1,566.62 1,566.26 1,566.62 342.8K
12:06 1,566.07 1,566.62 1,565.93 1,566.07 2,076.5K
12:07 1,565.66 1,566.98 1,565.66 1,566.73 1,844.1K
12:08 1,566.84 1,567.39 1,566.84 1,567.12 2,462.1K
12:09 1,565.86 1,565.86 1,564.87 1,564.87 1,405.9K
12:10 1,565.01 1,565.09 1,564.95 1,565.09 1,767.5K
12:11 1,564.64 1,566.84 1,564.64 1,566.84 4,706.1K
12:12 1,567.05 1,567.55 1,567.05 1,567.39 3,618.3K
12:13 1,567.66 1,568.58 1,567.66 1,568.06 912.1K
12:14 1,568.20 1,570.41 1,568.20 1,570.41 1,972.3K
12:15 1,571.12 1,571.69 1,570.03 1,570.11 5,073.4K
12:16 1,570.20 1,570.20 1,569.79 1,570.20 1,844.7K
12:17 1,570.34 1,571.20 1,570.29 1,571.20 334.0K
12:18 1,571.07 1,574.19 1,571.07 1,572.27 5,912.4K
12:19 1,572.41 1,572.41 1,571.16 1,571.62 956.1K
12:20 1,571.58 1,573.16 1,571.58 1,573.16 993.8K
12:21 1,572.42 1,572.83 1,571.59 1,571.73 2,714.4K
12:22 1,572.48 1,574.76 1,572.48 1,574.65 2,671.1K
12:23 1,574.83 1,574.83 1,572.95 1,572.95 1,406.9K
12:24 1,573.34 1,573.34 1,571.87 1,571.87 2,205.0K
12:25 1,571.59 1,572.90 1,570.21 1,572.90 14,872.4K
12:26 1,573.91 1,574.20 1,573.71 1,574.20 4,221.2K
12:27 1,574.12 1,574.12 1,572.75 1,573.44 3,244.4K
12:28 1,573.50 1,574.43 1,573.50 1,574.24 1,065.8K
12:29 1,574.16 1,574.16 1,573.50 1,573.50 583.8K
12:30 1,573.53 1,574.44 1,573.53 1,574.44 2,315.2K
12:31 1,575.01 1,575.01 1,572.22 1,572.22 1,452.5K
12:32 1,572.36 1,572.60 1,571.98 1,571.98 1,016.1K
12:33 1,571.65 1,571.73 1,571.28 1,571.39 3,725.3K
12:34 1,571.39 1,574.34 1,571.39 1,574.34 1,052.0K
12:35 1,574.13 1,574.13 1,571.06 1,571.99 3,602.6K
12:36 1,572.10 1,573.59 1,572.10 1,573.59 3,243.7K
12:37 1,573.59 1,573.59 1,572.50 1,572.71 2,235.9K
12:38 1,572.33 1,572.33 1,571.78 1,571.95 993.7K
12:39 1,571.30 1,573.02 1,571.30 1,573.02 3,703.5K
12:40 1,572.42 1,572.42 1,571.64 1,571.94 870.3K
12:41 1,571.33 1,572.99 1,571.33 1,572.99 524.4K
12:42 1,573.05 1,573.93 1,573.05 1,573.93 1,780.9K
12:43 1,574.18 1,574.50 1,574.01 1,574.34 1,649.9K
12:44 1,573.60 1,573.82 1,573.60 1,573.82 310.4K
12:45 1,574.10 1,574.26 1,573.43 1,574.12 1,679.7K
12:46 1,574.72 1,575.23 1,574.63 1,575.23 2,313.2K
12:47 1,574.91 1,574.91 1,573.96 1,573.96 562.7K
12:48 1,573.74 1,573.74 1,570.81 1,571.22 2,638.8K
12:49 1,571.22 1,571.99 1,571.22 1,571.99 845.9K
12:50 1,571.45 1,573.75 1,571.20 1,573.75 456.4K
12:51 1,573.75 1,573.75 1,571.58 1,572.18 1,931.6K
12:52 1,571.44 1,572.80 1,570.96 1,572.80 1,322.2K
12:53 1,572.14 1,572.56 1,571.00 1,571.00 2,456.0K
12:54 1,570.68 1,570.68 1,569.60 1,570.15 2,140.8K
12:55 1,570.62 1,571.33 1,570.62 1,571.25 1,285.9K
12:56 1,570.98 1,571.69 1,570.87 1,571.69 416.8K
12:57 1,572.07 1,572.43 1,571.94 1,572.43 1,696.8K
12:58 1,572.60 1,574.05 1,572.60 1,574.05 2,139.3K
12:59 1,574.05 1,574.05 1,573.96 1,573.96 822.5K
13:00 1,573.56 1,574.26 1,573.56 1,574.26 2,800.1K
13:01 1,574.10 1,574.43 1,573.45 1,573.45 2,160.8K
13:02 1,573.23 1,573.28 1,572.52 1,572.52 634.6K
13:03 1,571.54 1,571.97 1,571.54 1,571.97 4,766.9K
13:04 1,572.17 1,572.82 1,572.17 1,572.82 1,288.6K
13:05 1,572.82 1,572.82 1,571.89 1,571.89 267.6K
13:06 1,571.73 1,572.08 1,571.73 1,571.94 1,927.6K
13:07 1,572.32 1,572.34 1,572.13 1,572.34 416.5K
13:08 1,571.98 1,572.22 1,571.90 1,572.22 296.7K
13:09 1,572.05 1,572.54 1,572.05 1,572.14 1,864.0K
13:10 1,572.04 1,572.04 1,570.54 1,571.25 1,811.4K
13:11 1,571.52 1,572.71 1,571.52 1,572.71 708.5K
13:12 1,572.71 1,572.71 1,572.15 1,572.15 2,246.6K
13:13 1,572.15 1,572.15 1,570.97 1,570.97 369.7K
13:14 1,571.11 1,571.11 1,570.86 1,570.86 309.1K
13:15 1,570.72 1,570.86 1,569.90 1,569.90 2,317.0K
13:16 1,569.87 1,570.01 1,569.51 1,570.01 1,192.6K
13:17 1,569.60 1,569.60 1,568.61 1,568.61 514.7K
13:18 1,567.80 1,568.04 1,567.49 1,567.49 1,944.8K
13:19 1,567.11 1,567.11 1,565.87 1,565.87 2,760.6K
13:20 1,566.11 1,566.11 1,565.97 1,566.01 579.4K
13:21 1,566.51 1,568.07 1,566.51 1,567.52 3,235.0K
13:22 1,567.93 1,568.67 1,567.88 1,568.67 1,057.1K
13:23 1,568.94 1,569.82 1,568.94 1,569.82 292.7K
13:24 1,569.22 1,569.22 1,568.27 1,568.27 2,194.0K
13:25 1,567.92 1,568.44 1,567.92 1,568.44 601.7K
13:26 1,568.72 1,568.72 1,568.58 1,568.72 525.3K
13:27 1,568.74 1,568.97 1,567.86 1,567.86 2,638.2K
13:28 1,567.54 1,567.54 1,566.93 1,566.93 365.0K
13:29 1,565.97 1,567.07 1,565.97 1,567.07 886.4K
13:30 1,567.31 1,567.31 1,566.22 1,566.22 2,478.7K
13:31 1,566.67 1,566.73 1,566.58 1,566.58 371.2K
13:32 1,566.30 1,567.85 1,566.30 1,567.33 2,694.7K
13:33 1,567.10 1,567.42 1,567.00 1,567.42 2,473.2K
13:34 1,567.83 1,569.98 1,567.83 1,569.98 1,460.5K
13:35 1,569.09 1,569.33 1,569.09 1,569.33 494.9K
13:36 1,570.03 1,570.17 1,569.43 1,569.43 2,134.4K
13:37 1,569.66 1,569.66 1,568.95 1,569.19 501.2K
13:38 1,569.05 1,569.33 1,569.05 1,569.33 1,431.0K
13:39 1,569.78 1,570.26 1,569.58 1,569.58 2,200.7K
13:40 1,569.58 1,570.10 1,569.44 1,570.10 1,654.4K
13:41 1,569.96 1,569.96 1,569.27 1,569.51 635.3K
13:42 1,569.43 1,569.43 1,568.32 1,568.32 1,989.7K
13:43 1,569.81 1,569.95 1,569.81 1,569.95 433.4K
13:44 1,570.03 1,570.31 1,569.89 1,570.17 365.1K
13:45 1,570.44 1,570.72 1,570.31 1,570.72 2,118.5K
13:46 1,571.70 1,573.08 1,571.70 1,573.08 1,246.4K
13:47 1,571.59 1,571.95 1,571.35 1,571.95 4,867.4K
13:48 1,571.86 1,571.95 1,571.45 1,571.45 5,412.0K
13:49 1,571.27 1,571.89 1,571.02 1,571.89 2,009.2K
13:50 1,572.13 1,573.17 1,572.13 1,572.85 619.7K
13:51 1,572.45 1,572.45 1,571.52 1,571.80 719.4K
13:52 1,571.56 1,571.82 1,571.41 1,571.41 2,827.1K
13:53 1,569.12 1,570.58 1,568.98 1,570.58 18,715.2K
13:54 1,571.13 1,571.41 1,570.86 1,570.86 4,295.1K
13:55 1,572.27 1,572.29 1,572.02 1,572.02 1,300.4K
13:56 1,572.29 1,572.29 1,571.43 1,571.89 602.3K
13:57 1,571.65 1,571.65 1,571.19 1,571.33 3,538.0K
13:58 1,570.78 1,570.97 1,570.78 1,570.95 891.7K
13:59 1,571.08 1,571.26 1,571.08 1,571.26 280.8K
14:00 1,571.50 1,572.31 1,571.50 1,572.17 1,706.6K
14:01 1,572.26 1,572.40 1,572.26 1,572.40 596.2K
14:02 1,572.40 1,572.40 1,571.98 1,572.23 1,639.8K
14:03 1,572.23 1,572.23 1,571.18 1,571.18 2,405.0K
14:04 1,571.22 1,571.59 1,571.21 1,571.21 1,693.4K
14:05 1,571.62 1,571.68 1,570.73 1,571.68 1,154.9K
14:06 1,571.68 1,573.21 1,571.68 1,573.21 2,154.9K
14:07 1,573.07 1,573.07 1,572.85 1,572.93 940.7K
14:08 1,573.01 1,574.12 1,573.01 1,573.68 365.1K
14:09 1,573.82 1,574.06 1,573.78 1,573.92 2,732.7K
14:10 1,574.00 1,574.00 1,572.70 1,572.70 732.2K
14:11 1,573.16 1,573.16 1,572.74 1,572.88 333.1K
14:12 1,572.88 1,573.08 1,572.39 1,572.88 3,435.8K
14:13 1,573.02 1,573.22 1,572.97 1,572.97 566.0K
14:14 1,573.22 1,573.22 1,573.08 1,573.08 475.0K
14:15 1,572.94 1,572.94 1,572.80 1,572.88 1,826.4K
14:16 1,572.94 1,573.35 1,572.94 1,572.99 960.8K
14:17 1,572.44 1,572.47 1,571.68 1,571.68 1,806.1K
14:18 1,570.86 1,571.62 1,570.33 1,570.33 5,819.5K
14:19 1,570.52 1,571.30 1,570.20 1,571.30 8,385.2K
14:20 1,571.30 1,571.71 1,571.30 1,571.63 1,214.8K
14:21 1,570.45 1,570.54 1,569.72 1,569.72 2,584.2K
14:22 1,569.47 1,569.47 1,568.65 1,568.65 872.9K
14:23 1,568.23 1,569.75 1,568.23 1,569.75 1,018.0K
14:24 1,570.41 1,570.41 1,569.79 1,569.79 2,287.3K
14:25 1,570.42 1,571.13 1,570.42 1,570.86 749.3K
14:26 1,571.16 1,571.71 1,571.16 1,571.71 430.7K
14:27 1,571.71 1,571.71 1,570.86 1,570.86 2,018.5K
14:28 1,571.13 1,571.49 1,571.13 1,571.49 636.9K
14:29 1,571.49 1,571.93 1,571.49 1,571.93 437.0K
14:30 1,571.74 1,571.74 1,571.13 1,571.13 2,150.6K
14:31 1,570.86 1,571.27 1,570.86 1,571.27 760.9K
14:32 1,570.86 1,571.22 1,570.86 1,570.96 507.0K
14:33 1,570.96 1,570.96 1,569.98 1,569.98 1,774.7K
14:34 1,569.00 1,569.00 1,567.74 1,567.88 1,738.6K
14:35 1,567.06 1,567.48 1,567.06 1,567.48 564.2K
14:36 1,568.59 1,569.33 1,568.59 1,568.62 3,061.7K
14:37 1,569.03 1,569.17 1,568.44 1,568.44 1,889.1K
14:38 1,561.55 1,562.81 1,560.70 1,560.70 19,955.1K
14:39 1,560.40 1,561.80 1,559.43 1,559.43 9,696.8K
14:40 1,560.06 1,561.53 1,560.06 1,561.53 3,146.7K
14:41 1,560.74 1,562.95 1,560.74 1,562.76 5,820.6K
14:42 1,563.74 1,563.74 1,561.53 1,562.70 2,949.0K
14:43 1,563.08 1,564.31 1,563.08 1,563.49 4,402.1K
14:44 1,564.26 1,566.52 1,564.26 1,566.52 2,898.4K
14:45 1,566.09 1,566.09 1,565.39 1,565.99 2,846.3K
14:46 1,567.77 1,567.77 1,566.19 1,566.19 1,294.1K
14:47 1,566.23 1,566.23 1,562.13 1,562.13 2,265.4K
14:48 1,564.47 1,564.47 1,562.95 1,563.51 1,315.4K
14:49 1,563.21 1,563.35 1,562.45 1,562.45 897.5K
14:50 1,561.84 1,563.05 1,561.80 1,563.05 1,009.1K
14:51 1,563.79 1,564.14 1,563.49 1,563.49 1,034.7K
14:52 1,564.03 1,564.16 1,563.95 1,564.16 1,217.8K
14:53 1,564.75 1,566.79 1,564.75 1,566.79 1,050.8K
14:54 1,567.31 1,567.31 1,565.86 1,565.86 2,550.7K
14:55 1,566.00 1,566.68 1,566.00 1,566.14 283.4K
14:56 1,565.24 1,565.24 1,564.54 1,564.71 442.2K
14:57 1,564.71 1,565.73 1,564.71 1,565.04 1,566.9K
14:58 1,566.27 1,568.02 1,566.27 1,566.90 805.9K
14:59 1,566.55 1,566.55 1,565.21 1,565.81 995.2K
15:00 1,566.03 1,566.03 1,565.16 1,565.24 1,837.2K
15:01 1,565.56 1,566.34 1,565.40 1,565.40 913.3K
15:02 1,564.71 1,564.71 1,563.24 1,563.24 2,294.7K
15:03 1,563.32 1,564.13 1,563.32 1,563.86 916.2K
15:04 1,563.31 1,564.16 1,562.99 1,564.16 1,412.6K
15:05 1,563.99 1,565.06 1,563.99 1,565.06 2,611.6K
15:06 1,564.75 1,565.54 1,564.57 1,564.57 2,007.6K
15:07 1,564.71 1,565.54 1,564.71 1,565.54 271.4K
15:08 1,565.82 1,566.46 1,565.40 1,566.46 792.6K
15:09 1,566.16 1,566.16 1,565.25 1,565.25 1,775.5K
15:10 1,566.24 1,567.52 1,566.24 1,567.52 1,302.4K
15:11 1,567.88 1,567.88 1,566.35 1,566.35 2,286.5K
15:12 1,566.35 1,566.35 1,565.38 1,565.38 664.0K
15:13 1,565.29 1,565.57 1,565.15 1,565.57 992.6K
15:14 1,565.71 1,565.71 1,564.68 1,565.34 1,678.1K
15:15 1,565.84 1,565.84 1,565.43 1,565.43 4,488.6K
15:16 1,566.07 1,566.20 1,566.07 1,566.07 395.2K
15:17 1,566.12 1,566.26 1,566.12 1,566.18 1,278.8K
15:18 1,566.40 1,566.71 1,566.40 1,566.71 1,862.0K
15:19 1,566.71 1,566.71 1,565.47 1,565.47 3,453.3K
15:20 1,564.97 1,564.97 1,564.80 1,564.93 327.2K
15:21 1,564.24 1,564.24 1,563.76 1,564.08 2,474.9K
15:22 1,564.00 1,564.14 1,563.94 1,563.94 715.8K
15:23 1,563.89 1,563.89 1,562.83 1,562.83 1,571.4K
15:24 1,562.83 1,562.83 1,561.37 1,561.37 3,206.0K
15:25 1,561.21 1,562.25 1,561.21 1,562.25 2,755.8K
15:26 1,561.84 1,561.84 1,561.26 1,561.26 3,447.2K
15:27 1,561.57 1,561.57 1,561.30 1,561.30 709.3K
15:28 1,561.16 1,561.30 1,561.00 1,561.30 1,815.1K
15:29 1,561.30 1,561.30 1,560.39 1,561.03 444.8K
15:30 1,561.41 1,561.41 1,560.85 1,560.88 1,467.5K
15:31 1,561.02 1,562.41 1,561.02 1,562.28 968.0K
15:32 1,561.59 1,561.73 1,561.45 1,561.45 528.3K
15:33 1,561.40 1,562.03 1,561.40 1,561.89 875.2K
15:34 1,563.17 1,563.17 1,563.03 1,563.03 1,574.5K
15:35 1,562.14 1,562.77 1,562.14 1,562.53 1,038.1K
15:36 1,562.13 1,562.13 1,561.47 1,561.63 2,212.9K
15:37 1,561.77 1,561.77 1,561.41 1,561.41 2,411.1K
15:38 1,561.49 1,561.49 1,560.38 1,560.58 9,805.0K
15:39 1,560.66 1,560.78 1,560.29 1,560.29 483.8K
15:40 1,561.06 1,562.88 1,561.06 1,562.15 1,343.7K
15:41 1,562.01 1,562.03 1,561.89 1,561.89 5,591.5K
15:42 1,562.27 1,562.92 1,562.19 1,562.19 1,041.3K
15:43 1,562.46 1,563.19 1,562.46 1,563.19 492.6K
15:44 1,562.49 1,563.33 1,562.49 1,563.33 1,438.9K
15:45 1,563.69 1,564.72 1,563.69 1,564.72 1,432.7K
15:46 1,565.30 1,565.30 1,565.14 1,565.14 1,588.7K
15:47 1,564.76 1,564.81 1,564.54 1,564.54 897.5K
15:48 1,564.29 1,564.31 1,564.22 1,564.22 1,570.5K
15:49 1,563.94 1,563.94 1,562.74 1,562.74 1,462.6K
15:50 1,561.52 1,562.88 1,561.52 1,562.88 563.0K
15:51 1,562.72 1,563.25 1,562.70 1,563.11 2,014.6K
15:52 1,563.11 1,563.11 1,562.75 1,562.75 1,065.6K
15:53 1,562.97 1,562.97 1,562.51 1,562.51 1,028.2K
15:54 1,561.90 1,562.04 1,561.42 1,561.42 2,717.5K
15:55 1,561.28 1,561.63 1,561.28 1,561.38 1,129.2K
15:56 1,561.08 1,561.55 1,560.94 1,560.94 1,237.4K
15:57 1,561.39 1,562.10 1,561.39 1,562.10 795.1K
15:58 1,561.68 1,562.15 1,561.68 1,562.15 1,767.8K
15:59 1,562.28 1,562.61 1,562.28 1,562.53 957.3K
16:00 1,562.12 1,562.42 1,562.12 1,562.42 698.9K
16:01 1,562.01 1,563.86 1,562.01 1,563.86 1,256.8K
16:02 1,564.24 1,565.54 1,564.24 1,565.37 3,149.9K
16:03 1,564.90 1,564.90 1,564.49 1,564.64 2,151.7K
16:04 1,562.55 1,562.66 1,562.14 1,562.14 967.1K
16:05 1,562.46 1,564.00 1,562.46 1,564.00 3,218.7K
16:06 1,565.14 1,567.30 1,565.14 1,567.30 6,117.3K
16:07 1,566.96 1,567.82 1,566.96 1,567.82 1,976.7K
16:08 1,567.91 1,568.56 1,567.63 1,568.56 3,716.1K
16:09 1,568.38 1,568.38 1,567.87 1,567.87 1,941.6K
16:10 1,567.32 1,567.46 1,566.60 1,567.23 2,279.9K
16:11 1,568.19 1,568.19 1,566.39 1,567.02 1,495.2K
16:12 1,566.64 1,566.91 1,566.50 1,566.91 565.6K
16:13 1,566.59 1,566.59 1,565.76 1,565.82 1,929.3K
16:14 1,565.96 1,567.91 1,565.96 1,567.91 1,559.6K
16:15 1,567.97 1,567.97 1,567.31 1,567.45 391.3K
16:16 1,566.89 1,566.89 1,566.18 1,566.18 840.7K
16:17 1,565.88 1,566.32 1,565.88 1,566.32 1,479.1K
16:18 1,566.40 1,569.82 1,566.40 1,569.82 3,301.0K
16:19 1,569.08 1,569.08 1,568.66 1,568.66 2,215.3K
16:20 1,568.00 1,568.75 1,568.00 1,568.75 2,550.1K
16:21 1,569.11 1,569.23 1,569.11 1,569.23 1,704.5K
16:22 1,568.54 1,568.79 1,567.99 1,567.99 2,461.9K
16:23 1,567.27 1,567.46 1,566.59 1,566.59 4,323.3K
16:24 1,567.16 1,567.16 1,566.76 1,566.92 1,368.4K
16:25 1,566.48 1,566.88 1,566.08 1,566.08 2,095.7K
16:26 1,565.66 1,566.24 1,565.66 1,566.21 993.8K
16:27 1,566.62 1,566.62 1,566.21 1,566.62 2,318.0K
16:28 1,566.48 1,566.48 1,564.85 1,564.85 1,651.3K
16:29 1,564.71 1,565.40 1,564.71 1,565.40 1,428.8K
16:30 1,566.10 1,566.34 1,565.91 1,565.91 1,289.0K
16:31 1,565.83 1,565.83 1,565.55 1,565.63 2,386.2K
16:32 1,566.12 1,566.51 1,566.12 1,566.51 1,069.3K
16:33 1,565.95 1,566.84 1,565.95 1,566.84 1,612.1K
16:34 1,566.08 1,566.54 1,566.03 1,566.17 2,655.1K
16:35 1,565.50 1,566.23 1,565.50 1,566.23 1,742.9K
16:36 1,565.80 1,565.80 1,564.08 1,564.08 2,950.2K
16:37 1,564.36 1,564.36 1,563.86 1,563.86 3,790.9K
16:38 1,563.13 1,564.01 1,563.13 1,564.01 2,414.0K
16:39 1,564.71 1,564.80 1,564.29 1,564.80 1,000.8K
16:40 1,564.15 1,564.88 1,564.15 1,564.88 1,224.6K
16:41 1,566.76 1,567.65 1,566.21 1,567.65 2,040.1K
16:42 1,566.57 1,566.78 1,566.17 1,566.78 537.7K
16:43 1,566.20 1,566.20 1,565.72 1,566.10 780.2K
16:44 1,566.24 1,566.89 1,566.10 1,566.89 620.7K
16:45 1,567.28 1,567.28 1,567.09 1,567.09 2,188.3K
16:46 1,566.54 1,566.81 1,566.54 1,566.81 1,399.0K
16:47 1,566.95 1,566.95 1,566.67 1,566.81 2,275.3K
16:48 1,566.81 1,567.15 1,566.81 1,567.15 328.0K
16:49 1,567.23 1,567.23 1,566.95 1,566.95 571.0K
16:50 1,566.31 1,566.31 1,565.87 1,566.12 2,065.1K
16:51 1,566.12 1,566.12 1,565.86 1,565.86 1,161.7K
16:52 1,565.72 1,565.86 1,565.72 1,565.86 2,719.8K
16:53 1,565.72 1,565.72 1,564.83 1,565.05 812.8K
16:54 1,565.45 1,565.59 1,565.32 1,565.59 1,200.2K
16:55 1,565.92 1,565.92 1,565.78 1,565.78 1,630.6K
16:56 1,565.78 1,565.86 1,565.47 1,565.47 869.3K
16:57 1,565.63 1,565.63 1,565.33 1,565.39 622.1K
16:58 1,562.50 1,562.50 1,559.35 1,559.35 14,157.8K
16:59 1,559.90 1,559.90 1,551.73 1,551.73 22,995.1K
17:00 1,551.81 1,552.84 1,550.20 1,550.20 18,011.4K
17:01 1,550.48 1,555.15 1,549.88 1,553.44 9,397.5K
17:02 1,554.13 1,557.47 1,553.77 1,557.47 6,008.9K
17:03 1,556.62 1,556.89 1,555.35 1,555.35 6,049.7K
17:04 1,555.47 1,557.00 1,555.47 1,555.78 4,909.0K
17:05 1,556.22 1,556.38 1,555.79 1,555.86 2,046.2K
17:06 1,555.44 1,557.52 1,555.44 1,557.33 2,563.9K
17:07 1,557.83 1,557.83 1,556.85 1,556.96 929.4K
17:08 1,556.68 1,557.39 1,556.56 1,557.39 332.6K
17:09 1,557.71 1,558.86 1,557.71 1,558.21 3,886.0K
17:10 1,557.92 1,560.50 1,557.92 1,560.05 2,066.9K
17:11 1,558.75 1,559.35 1,558.75 1,559.35 344.5K
17:12 1,559.93 1,559.93 1,559.04 1,559.04 1,656.0K
17:13 1,558.80 1,559.69 1,558.80 1,559.69 778.0K
17:14 1,560.08 1,560.15 1,559.69 1,560.01 1,961.2K
17:15 1,560.28 1,560.60 1,560.19 1,560.19 1,763.0K
17:16 1,558.99 1,560.75 1,558.50 1,560.75 6,165.6K
17:17 1,560.68 1,562.23 1,560.68 1,562.23 3,220.8K
17:18 1,562.83 1,564.08 1,562.83 1,562.92 2,920.1K
17:19 1,562.78 1,563.06 1,562.40 1,562.40 2,077.6K
17:20 1,562.60 1,562.60 1,562.00 1,562.00 240.4K
17:21 1,562.00 1,562.69 1,562.00 1,562.69 1,202.1K
17:22 1,560.83 1,561.15 1,560.78 1,560.78 2,988.3K
17:23 1,560.78 1,561.05 1,560.78 1,560.78 714.4K
17:24 1,560.78 1,561.15 1,560.78 1,561.15 255.6K
17:25 1,560.91 1,560.91 1,559.65 1,559.65 3,140.6K
17:26 1,559.63 1,560.64 1,559.63 1,560.64 548.2K
17:27 1,560.66 1,560.66 1,560.30 1,560.30 463.7K
17:28 1,560.44 1,560.44 1,559.77 1,559.77 2,795.7K
17:29 1,559.95 1,561.59 1,559.95 1,561.59 346.7K
17:30 1,561.68 1,562.00 1,561.68 1,562.00 538.1K
17:31 1,561.10 1,561.56 1,561.10 1,561.56 1,810.6K
17:32 1,561.70 1,562.01 1,561.70 1,562.01 536.8K
17:33 1,561.33 1,561.33 1,560.83 1,560.83 325.5K
17:34 1,559.63 1,559.77 1,559.63 1,559.77 1,782.3K
17:35 1,559.85 1,560.02 1,559.80 1,560.02 457.5K
17:36 1,560.48 1,561.32 1,560.48 1,561.08 271.4K
17:37 1,560.80 1,560.94 1,560.70 1,560.70 1,556.1K
17:38 1,561.02 1,561.10 1,560.53 1,561.10 639.5K
17:39 1,561.10 1,561.10 1,560.94 1,560.94 326.4K
17:40 1,561.02 1,561.02 1,558.86 1,558.86 314.8K
17:41 1,558.77 1,559.42 1,558.77 1,559.12 1,446.1K
17:42 1,558.91 1,558.91 1,558.28 1,558.28 1,585.8K
17:43 1,558.63 1,558.81 1,558.63 1,558.81 228.2K
17:44 1,558.57 1,558.57 1,557.74 1,557.74 2,916.8K
17:45 1,557.74 1,557.79 1,557.57 1,557.79 326.6K
17:46 1,557.76 1,557.90 1,557.62 1,557.74 2,951.8K
17:47 1,557.74 1,557.74 1,557.66 1,557.66 298.0K
17:48 1,557.57 1,558.22 1,557.57 1,558.22 269.2K
17:49 1,557.85 1,558.12 1,557.85 1,558.12 2,634.1K
17:50 1,558.12 1,560.59 1,558.12 1,560.59 1,191.1K
17:51 1,560.91 1,561.51 1,560.91 1,561.11 1,909.4K
17:52 1,561.11 1,561.39 1,561.11 1,561.39 3,617.4K
17:53 1,561.39 1,561.39 1,560.97 1,560.97 883.2K
17:54 1,561.47 1,561.75 1,561.06 1,561.06 2,142.3K
17:55 1,561.06 1,561.20 1,561.06 1,561.20 1,680.1K
17:56 1,561.20 1,561.20 1,559.29 1,559.29 3,835.0K
17:57 1,558.60 1,559.06 1,558.60 1,558.98 881.2K
17:58 1,558.73 1,558.73 1,558.55 1,558.68 1,628.4K
17:59 1,558.04 1,558.60 1,558.04 1,558.60 1,454.9K
18:00 1,558.30 1,558.30 1,557.69 1,557.69 1,030.8K
18:01 1,557.74 1,557.74 1,557.47 1,557.61 1,813.4K
18:02 1,557.66 1,558.02 1,557.66 1,558.02 1,455.2K
18:03 1,558.02 1,559.17 1,558.02 1,559.03 296.3K
18:04 1,558.81 1,558.81 1,558.67 1,558.67 2,252.1K
18:05 1,558.81 1,558.81 1,558.16 1,558.16 656.2K
18:06 1,558.49 1,560.23 1,558.49 1,559.96 2,087.0K
18:07 1,559.30 1,559.55 1,559.02 1,559.55 2,186.1K
18:08 1,558.71 1,558.85 1,558.68 1,558.82 580.7K
18:09 1,558.95 1,559.34 1,558.95 1,558.96 3,537.4K
18:10 1,557.80 1,557.80 1,557.36 1,557.36 2,222.6K
18:11 1,557.36 1,557.41 1,557.11 1,557.11 50.9K
18:12 1,557.39 1,557.39 1,557.17 1,557.17 754.5K
18:13 1,556.65 1,556.65 1,556.49 1,556.63 1,375.7K
18:14 1,556.91 1,556.91 1,556.63 1,556.91 620.6K
18:15 1,556.63 1,556.77 1,556.63 1,556.69 1,066.4K
18:16 1,556.27 1,556.71 1,556.27 1,556.71 1,955.3K
18:17 1,556.87 1,556.87 1,556.73 1,556.73 28.2K
18:18 1,556.87 1,556.95 1,556.57 1,556.57 437.8K
18:19 1,556.30 1,556.81 1,556.30 1,556.81 2,927.2K
18:20 1,556.81 1,556.81 1,556.68 1,556.68 2,401.7K
18:21 1,556.76 1,557.03 1,556.76 1,556.79 932.3K
18:22 1,556.52 1,556.52 1,556.05 1,556.43 1,912.8K
18:23 1,556.43 1,558.12 1,556.43 1,557.47 1,428.6K
18:24 1,557.47 1,557.47 1,557.47 1,557.47 844.3K
18:25 1,557.08 1,557.22 1,557.08 1,557.22 1,423.3K
18:26 1,556.81 1,557.14 1,556.81 1,557.14 29.6K
18:27 1,557.17 1,557.17 1,556.49 1,556.49 1,743.3K
18:28 1,554.72 1,555.47 1,554.64 1,555.47 1,431.3K
18:29 1,555.47 1,556.16 1,555.47 1,556.08 1,617.7K
18:30 1,556.08 1,556.08 1,555.80 1,555.80 519.0K
18:31 1,555.47 1,555.47 1,555.39 1,555.47 1,718.5K
18:32 1,555.39 1,555.88 1,555.39 1,555.88 461.2K
18:33 1,555.88 1,555.88 1,553.34 1,554.23 196.4K
18:34 1,553.89 1,554.31 1,553.89 1,554.31 1,818.0K
18:35 1,554.07 1,554.25 1,553.86 1,554.25 767.5K
18:36 1,554.25 1,554.25 1,554.09 1,554.23 673.6K
18:37 1,553.81 1,554.23 1,553.81 1,554.23 2,336.2K
18:38 1,554.23 1,554.39 1,554.23 1,554.39 863.8K
18:39 1,553.64 1,555.63 1,553.48 1,555.63 881.7K
18:40 1,555.22 1,555.22 1,555.22 1,555.22 789.7K
18:51 1,555.16 1,555.16 1,555.16 1,555.16 17,279.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available