MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,425.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,558.98 1,559.14 1,558.98 1,559.14 2,495.0K
09:51 1,562.93 1,562.93 1,562.93 1,562.93 1,629.5K
09:52 1,563.10 1,563.20 1,562.57 1,562.57 365.9K
09:53 1,562.75 1,563.15 1,562.57 1,562.57 796.7K
09:54 1,563.26 1,566.77 1,563.26 1,566.77 34,883.0K
09:55 1,563.41 1,564.18 1,563.41 1,564.18 4,580.6K
09:56 1,564.10 1,564.77 1,563.16 1,563.16 4,655.3K
09:57 1,563.87 1,563.87 1,563.58 1,563.74 1,197.3K
09:58 1,563.65 1,564.00 1,563.65 1,564.00 1,446.4K
09:59 1,563.91 1,564.08 1,563.83 1,564.08 1,723.1K
10:00 1,563.73 1,566.19 1,563.73 1,565.93 10,291.0K
10:01 1,566.01 1,566.01 1,565.01 1,565.01 5,749.6K
10:02 1,565.10 1,565.10 1,564.43 1,564.43 4,042.2K
10:03 1,564.61 1,565.54 1,564.61 1,565.54 2,624.7K
10:04 1,565.96 1,567.18 1,565.96 1,567.18 18,950.2K
10:05 1,566.60 1,566.60 1,565.76 1,566.01 7,581.8K
10:06 1,565.97 1,566.27 1,565.88 1,566.18 745.9K
10:07 1,566.68 1,568.36 1,566.22 1,566.22 7,364.8K
10:08 1,565.50 1,566.40 1,565.50 1,566.40 3,789.6K
10:09 1,566.35 1,566.40 1,566.07 1,566.07 1,534.7K
10:10 1,565.72 1,565.72 1,565.05 1,565.67 3,112.3K
10:11 1,566.05 1,566.05 1,564.72 1,564.72 8,895.1K
10:12 1,564.65 1,564.65 1,563.81 1,563.81 8,891.7K
10:13 1,563.52 1,563.73 1,563.34 1,563.64 2,722.1K
10:14 1,563.42 1,563.89 1,563.42 1,563.89 2,694.4K
10:15 1,566.17 1,566.17 1,565.02 1,565.02 6,853.9K
10:16 1,565.10 1,567.51 1,565.10 1,567.51 26,902.5K
10:17 1,567.59 1,567.59 1,567.27 1,567.45 5,483.0K
10:18 1,567.58 1,568.98 1,567.58 1,568.59 8,465.4K
10:19 1,568.61 1,568.61 1,568.37 1,568.57 16,637.7K
10:20 1,568.32 1,568.32 1,567.91 1,567.91 993.1K
10:21 1,567.57 1,567.82 1,567.51 1,567.66 845.8K
10:22 1,567.68 1,567.68 1,566.39 1,566.67 2,542.9K
10:23 1,566.15 1,566.34 1,565.70 1,565.70 3,539.0K
10:24 1,565.92 1,565.96 1,565.83 1,565.96 1,488.2K
10:25 1,565.88 1,566.12 1,565.79 1,565.85 5,295.9K
10:26 1,566.15 1,566.38 1,565.75 1,566.04 6,506.5K
10:27 1,566.03 1,566.92 1,566.03 1,566.38 4,058.5K
10:28 1,566.47 1,566.83 1,566.09 1,566.12 3,377.6K
10:29 1,567.13 1,567.47 1,566.96 1,567.47 12,751.2K
10:30 1,567.30 1,567.47 1,567.04 1,567.30 1,551.4K
10:31 1,567.59 1,568.05 1,567.59 1,568.05 10,832.9K
10:32 1,566.96 1,567.02 1,566.09 1,567.02 5,876.2K
10:33 1,566.90 1,566.94 1,566.33 1,566.33 2,986.3K
10:34 1,566.33 1,566.55 1,566.22 1,566.22 3,640.6K
10:35 1,566.22 1,567.61 1,566.04 1,567.39 13,521.9K
10:36 1,567.36 1,567.69 1,567.35 1,567.52 6,048.8K
10:37 1,567.22 1,567.22 1,566.63 1,566.63 4,636.8K
10:38 1,565.99 1,566.54 1,565.97 1,565.97 3,322.2K
10:39 1,566.44 1,566.61 1,566.36 1,566.55 3,201.6K
10:40 1,566.45 1,566.87 1,564.96 1,564.96 24,157.1K
10:41 1,564.78 1,565.06 1,564.78 1,565.06 22,950.1K
10:42 1,565.06 1,565.06 1,564.26 1,564.35 4,949.1K
10:43 1,564.82 1,564.86 1,564.47 1,564.86 2,032.4K
10:44 1,564.69 1,565.09 1,564.51 1,565.09 7,885.7K
10:45 1,565.19 1,565.19 1,564.84 1,564.84 1,258.0K
10:46 1,565.05 1,565.94 1,565.05 1,565.94 21,971.9K
10:47 1,565.60 1,565.66 1,565.11 1,565.11 13,996.3K
10:48 1,565.16 1,565.36 1,565.02 1,565.02 2,018.9K
10:49 1,566.54 1,566.55 1,566.21 1,566.21 2,232.6K
10:50 1,566.45 1,566.45 1,566.04 1,566.21 10,188.9K
10:51 1,565.88 1,566.61 1,565.88 1,566.61 4,124.7K
10:52 1,566.47 1,566.90 1,565.95 1,566.90 4,910.0K
10:53 1,566.34 1,567.15 1,566.34 1,567.15 1,172.4K
10:54 1,566.68 1,566.68 1,566.04 1,566.12 3,241.5K
10:55 1,565.88 1,566.65 1,565.88 1,566.31 2,847.7K
10:56 1,566.48 1,566.48 1,566.22 1,566.48 738.3K
10:57 1,566.06 1,566.22 1,565.88 1,566.22 2,693.8K
10:58 1,565.75 1,566.14 1,565.75 1,566.14 1,799.0K
10:59 1,566.48 1,566.48 1,565.90 1,565.90 1,764.9K
11:00 1,565.90 1,565.90 1,565.72 1,565.77 1,149.5K
11:01 1,565.38 1,565.38 1,564.64 1,564.80 16,369.2K
11:02 1,564.80 1,564.80 1,564.64 1,564.77 767.6K
11:03 1,564.23 1,565.17 1,564.23 1,565.17 4,009.1K
11:04 1,564.80 1,567.05 1,564.80 1,567.05 17,600.0K
11:05 1,567.80 1,567.80 1,566.71 1,566.71 12,037.3K
11:06 1,565.64 1,566.90 1,565.64 1,566.90 3,155.6K
11:07 1,566.76 1,566.98 1,566.64 1,566.98 1,545.3K
11:08 1,566.98 1,566.98 1,566.64 1,566.64 1,763.3K
11:09 1,566.73 1,566.73 1,566.47 1,566.47 2,358.6K
11:10 1,566.14 1,566.36 1,566.14 1,566.25 3,235.0K
11:11 1,566.30 1,566.34 1,566.08 1,566.34 374.1K
11:12 1,566.35 1,566.36 1,566.22 1,566.36 4,879.2K
11:13 1,566.44 1,566.44 1,566.31 1,566.44 3,045.4K
11:14 1,566.44 1,566.44 1,565.59 1,565.59 6,261.3K
11:15 1,566.49 1,566.66 1,566.49 1,566.57 1,550.2K
11:16 1,565.82 1,565.82 1,564.80 1,564.93 9,576.8K
11:17 1,565.60 1,565.78 1,565.51 1,565.78 13,012.9K
11:18 1,566.44 1,566.44 1,566.36 1,566.44 4,826.1K
11:19 1,567.03 1,567.70 1,566.87 1,567.70 23,538.6K
11:20 1,567.45 1,567.45 1,567.09 1,567.35 18,580.1K
11:21 1,567.35 1,567.86 1,567.35 1,567.86 7,291.4K
11:22 1,567.87 1,568.37 1,567.70 1,568.37 9,267.7K
11:23 1,568.55 1,569.84 1,568.37 1,569.84 10,659.5K
11:24 1,569.44 1,569.44 1,568.28 1,568.63 26,464.3K
11:25 1,569.64 1,569.77 1,569.30 1,569.72 16,813.5K
11:26 1,569.88 1,569.88 1,569.67 1,569.67 4,435.9K
11:27 1,569.58 1,569.58 1,568.88 1,568.88 11,149.7K
11:28 1,568.96 1,568.97 1,568.61 1,568.61 1,512.6K
11:29 1,568.87 1,568.87 1,568.35 1,568.83 1,553.1K
11:30 1,568.40 1,568.40 1,568.09 1,568.34 2,778.1K
11:31 1,567.82 1,568.51 1,567.82 1,568.51 946.1K
11:32 1,568.76 1,569.18 1,567.99 1,567.99 10,782.5K
11:33 1,568.24 1,568.42 1,568.24 1,568.42 21,074.2K
11:34 1,568.68 1,568.68 1,568.18 1,568.31 4,130.9K
11:35 1,568.23 1,568.36 1,567.96 1,568.36 1,470.1K
11:36 1,567.85 1,567.92 1,567.47 1,567.55 2,249.2K
11:37 1,567.64 1,567.80 1,567.30 1,567.30 1,544.3K
11:38 1,567.09 1,567.71 1,567.09 1,567.71 4,355.2K
11:39 1,567.46 1,567.92 1,567.46 1,567.92 13,817.0K
11:40 1,568.04 1,568.04 1,567.66 1,567.66 9,544.7K
11:41 1,567.75 1,568.09 1,567.66 1,567.92 2,015.2K
11:42 1,567.67 1,568.76 1,567.67 1,568.76 1,685.3K
11:43 1,568.77 1,568.77 1,568.08 1,568.16 6,331.9K
11:44 1,567.89 1,567.96 1,567.63 1,567.96 5,067.2K
11:45 1,567.83 1,568.22 1,567.68 1,568.22 2,933.3K
11:46 1,567.09 1,567.89 1,567.09 1,567.89 1,231.6K
11:47 1,567.58 1,567.89 1,567.34 1,567.34 1,318.3K
11:48 1,567.41 1,567.41 1,566.91 1,566.91 796.0K
11:49 1,567.00 1,567.13 1,566.91 1,566.91 3,252.5K
11:50 1,566.92 1,567.09 1,566.91 1,566.92 305.1K
11:51 1,567.12 1,567.12 1,566.82 1,566.82 1,906.2K
11:52 1,566.42 1,566.42 1,566.24 1,566.24 5,793.2K
11:53 1,566.51 1,566.63 1,566.51 1,566.59 1,138.9K
11:54 1,566.07 1,566.21 1,565.98 1,565.98 647.9K
11:55 1,567.15 1,567.15 1,565.70 1,565.70 15,862.9K
11:56 1,565.58 1,565.70 1,564.69 1,564.77 5,012.3K
11:57 1,564.96 1,565.12 1,564.58 1,564.58 3,997.6K
11:58 1,566.90 1,567.98 1,566.90 1,567.98 37,882.4K
11:59 1,567.26 1,567.47 1,567.05 1,567.47 3,434.8K
12:00 1,567.43 1,567.60 1,566.84 1,566.84 3,206.1K
12:01 1,567.03 1,567.96 1,567.03 1,567.96 14,038.3K
12:02 1,567.63 1,568.64 1,567.63 1,568.64 6,704.5K
12:03 1,568.34 1,569.01 1,567.92 1,567.92 8,716.2K
12:04 1,568.67 1,568.67 1,567.63 1,567.75 713.8K
12:05 1,567.76 1,567.76 1,567.41 1,567.75 1,422.5K
12:06 1,568.34 1,569.15 1,568.30 1,569.11 6,360.3K
12:07 1,569.02 1,569.37 1,568.85 1,569.07 1,092.7K
12:08 1,569.15 1,569.35 1,569.07 1,569.35 9,942.9K
12:09 1,570.48 1,570.48 1,569.29 1,569.29 14,191.5K
12:10 1,569.18 1,569.51 1,568.95 1,568.95 2,019.0K
12:11 1,569.42 1,570.53 1,569.42 1,570.53 3,002.4K
12:12 1,571.29 1,571.29 1,570.55 1,570.55 6,935.6K
12:13 1,570.69 1,570.69 1,569.88 1,569.88 1,905.1K
12:14 1,569.66 1,570.22 1,569.66 1,570.22 2,252.6K
12:15 1,570.22 1,570.48 1,570.22 1,570.30 2,035.2K
12:16 1,570.39 1,570.98 1,570.30 1,570.98 3,747.0K
12:17 1,570.44 1,570.44 1,569.94 1,569.94 3,496.8K
12:18 1,570.62 1,570.62 1,570.18 1,570.18 1,520.1K
12:19 1,570.57 1,570.83 1,570.19 1,570.19 2,191.8K
12:20 1,570.11 1,570.11 1,569.50 1,569.50 1,788.9K
12:21 1,569.50 1,569.50 1,569.29 1,569.46 1,953.5K
12:22 1,569.37 1,569.74 1,568.90 1,569.74 4,085.9K
12:23 1,569.90 1,571.68 1,569.90 1,571.68 11,569.3K
12:24 1,572.20 1,573.62 1,572.20 1,573.37 14,298.7K
12:25 1,573.30 1,573.30 1,571.99 1,572.36 28,120.0K
12:26 1,572.20 1,572.45 1,571.57 1,571.57 11,265.9K
12:27 1,571.43 1,571.68 1,570.66 1,570.66 9,513.8K
12:28 1,570.96 1,570.96 1,570.37 1,570.37 6,725.9K
12:29 1,570.71 1,570.88 1,570.71 1,570.80 1,498.0K
12:30 1,571.15 1,571.15 1,570.20 1,570.20 13,554.3K
12:31 1,570.21 1,570.67 1,570.12 1,570.62 1,813.3K
12:32 1,570.62 1,571.34 1,570.62 1,571.20 1,990.4K
12:33 1,571.28 1,571.50 1,571.28 1,571.34 1,571.6K
12:34 1,571.12 1,571.34 1,571.12 1,571.34 2,001.5K
12:35 1,571.08 1,571.17 1,571.08 1,571.17 664.4K
12:36 1,571.12 1,571.20 1,570.95 1,571.20 1,419.7K
12:37 1,571.02 1,571.84 1,571.02 1,571.78 4,804.2K
12:38 1,572.38 1,572.38 1,571.88 1,571.88 4,505.3K
12:39 1,572.35 1,572.35 1,572.18 1,572.21 1,662.7K
12:40 1,572.43 1,572.89 1,572.43 1,572.89 4,008.6K
12:41 1,572.88 1,573.23 1,572.63 1,572.97 6,910.1K
12:42 1,572.55 1,572.86 1,572.55 1,572.69 2,924.7K
12:43 1,572.93 1,573.18 1,572.85 1,573.09 9,833.1K
12:44 1,573.10 1,573.10 1,572.64 1,572.77 2,452.9K
12:45 1,571.92 1,572.18 1,571.92 1,572.18 2,274.5K
12:46 1,571.92 1,572.81 1,571.92 1,572.81 2,950.9K
12:47 1,572.90 1,572.90 1,572.60 1,572.60 2,377.2K
12:48 1,572.51 1,572.51 1,571.50 1,571.83 6,853.3K
12:49 1,571.83 1,571.83 1,571.34 1,571.41 3,220.4K
12:50 1,571.57 1,571.58 1,571.41 1,571.41 7,307.8K
12:51 1,571.50 1,571.96 1,571.41 1,571.96 2,451.2K
12:52 1,571.88 1,572.21 1,571.88 1,572.21 2,498.1K
12:53 1,572.30 1,572.55 1,571.91 1,572.47 2,408.9K
12:54 1,572.01 1,572.25 1,572.01 1,572.01 1,180.4K
12:55 1,573.60 1,574.09 1,573.52 1,574.09 14,169.3K
12:56 1,573.82 1,574.08 1,573.82 1,574.08 700.6K
12:57 1,574.04 1,574.08 1,573.87 1,574.08 966.5K
12:58 1,574.17 1,574.17 1,573.95 1,574.11 1,808.6K
12:59 1,574.29 1,574.29 1,574.11 1,574.20 1,008.3K
13:00 1,574.03 1,574.33 1,573.95 1,573.95 3,955.0K
13:01 1,573.95 1,574.08 1,573.95 1,574.00 2,226.0K
13:02 1,573.69 1,573.78 1,573.60 1,573.78 2,310.2K
13:03 1,573.77 1,573.77 1,573.60 1,573.61 4,558.1K
13:04 1,573.61 1,574.08 1,573.61 1,573.90 8,635.6K
13:05 1,574.16 1,574.16 1,572.94 1,572.94 8,240.3K
13:06 1,572.86 1,572.99 1,571.05 1,571.05 7,473.5K
13:07 1,571.08 1,571.37 1,570.79 1,570.79 5,815.3K
13:08 1,570.91 1,570.95 1,570.62 1,570.95 7,460.5K
13:09 1,570.90 1,570.95 1,570.55 1,570.55 4,578.4K
13:10 1,570.90 1,570.90 1,570.02 1,570.02 4,253.8K
13:11 1,570.36 1,570.45 1,570.06 1,570.06 1,421.6K
13:12 1,570.31 1,570.80 1,570.31 1,570.36 2,885.7K
13:13 1,570.67 1,570.67 1,570.53 1,570.53 4,049.1K
13:14 1,570.53 1,570.67 1,570.53 1,570.67 761.1K
13:15 1,570.58 1,570.68 1,570.41 1,570.41 3,391.0K
13:16 1,570.50 1,571.25 1,570.50 1,571.25 3,499.2K
13:17 1,571.12 1,571.14 1,570.89 1,571.14 4,614.0K
13:18 1,570.70 1,571.34 1,570.70 1,571.34 2,565.6K
13:19 1,571.09 1,571.22 1,571.09 1,571.22 1,858.9K
13:20 1,571.09 1,571.09 1,570.82 1,570.90 6,107.3K
13:21 1,571.05 1,571.18 1,571.05 1,571.09 2,605.2K
13:22 1,570.74 1,570.74 1,570.66 1,570.74 8,204.8K
13:23 1,571.01 1,571.18 1,571.01 1,571.18 3,546.3K
13:24 1,571.18 1,571.18 1,570.85 1,571.10 2,905.2K
13:25 1,570.93 1,570.98 1,570.71 1,570.98 1,442.6K
13:26 1,570.84 1,570.93 1,570.55 1,570.80 2,200.8K
13:27 1,570.71 1,570.71 1,570.67 1,570.67 670.1K
13:28 1,570.58 1,571.26 1,570.50 1,571.26 2,218.7K
13:29 1,571.35 1,571.39 1,570.65 1,570.65 3,336.0K
13:30 1,570.43 1,570.44 1,570.35 1,570.44 8,272.6K
13:31 1,570.56 1,572.35 1,570.56 1,572.35 7,960.2K
13:32 1,571.98 1,572.21 1,571.63 1,571.63 2,133.6K
13:33 1,571.81 1,571.85 1,571.72 1,571.85 794.7K
13:34 1,572.07 1,572.07 1,571.68 1,571.69 2,705.9K
13:35 1,573.15 1,573.83 1,573.15 1,573.28 20,392.8K
13:36 1,573.03 1,573.24 1,572.85 1,573.03 4,274.2K
13:37 1,573.25 1,573.59 1,573.16 1,573.59 1,990.4K
13:38 1,573.22 1,573.55 1,572.79 1,573.06 2,657.2K
13:39 1,573.23 1,573.23 1,572.47 1,572.47 3,441.5K
13:40 1,572.34 1,572.34 1,572.04 1,572.08 1,433.6K
13:41 1,571.91 1,571.99 1,571.82 1,571.99 657.3K
13:42 1,572.08 1,572.08 1,571.91 1,572.08 3,131.9K
13:43 1,571.99 1,572.25 1,571.99 1,572.12 2,298.1K
13:44 1,572.47 1,572.48 1,572.21 1,572.21 1,130.2K
13:45 1,572.37 1,573.23 1,572.37 1,573.23 4,121.4K
13:46 1,572.84 1,572.84 1,572.46 1,572.46 2,133.2K
13:47 1,572.07 1,572.41 1,572.07 1,572.07 2,264.8K
13:48 1,572.07 1,572.07 1,570.75 1,570.75 2,910.3K
13:49 1,571.09 1,571.09 1,570.08 1,570.33 1,180.6K
13:50 1,570.58 1,570.58 1,570.25 1,570.34 4,908.9K
13:51 1,570.50 1,570.50 1,570.39 1,570.39 2,567.6K
13:52 1,570.14 1,573.75 1,569.49 1,573.75 2,464.4K
13:53 1,572.62 1,572.83 1,572.32 1,572.83 5,930.0K
13:54 1,572.96 1,574.78 1,572.96 1,574.78 5,652.7K
13:55 1,574.78 1,574.92 1,574.43 1,574.43 847.7K
13:56 1,574.43 1,574.43 1,573.26 1,573.26 16,741.2K
13:57 1,573.26 1,573.67 1,573.05 1,573.05 8,953.6K
13:58 1,573.30 1,573.30 1,572.88 1,573.05 3,773.3K
13:59 1,573.14 1,573.26 1,572.69 1,573.26 14,544.8K
14:00 1,572.63 1,572.87 1,572.45 1,572.45 5,198.2K
14:01 1,572.27 1,573.20 1,572.27 1,573.20 3,831.9K
14:02 1,574.34 1,575.05 1,574.34 1,574.90 8,379.0K
14:03 1,575.24 1,575.24 1,575.06 1,575.14 3,855.6K
14:04 1,575.62 1,575.62 1,575.11 1,575.11 4,626.3K
14:05 1,574.76 1,575.12 1,574.63 1,574.90 2,408.1K
14:06 1,574.90 1,575.12 1,574.90 1,575.12 3,059.2K
14:07 1,574.69 1,574.81 1,574.50 1,574.81 2,933.2K
14:08 1,574.13 1,574.20 1,574.00 1,574.17 8,486.0K
14:09 1,573.50 1,573.50 1,573.03 1,573.03 1,357.8K
14:10 1,571.85 1,571.85 1,571.39 1,571.63 9,110.6K
14:11 1,571.63 1,571.89 1,571.30 1,571.39 3,149.7K
14:12 1,571.47 1,571.81 1,571.31 1,571.81 2,720.6K
14:13 1,571.38 1,571.77 1,571.38 1,571.77 1,590.1K
14:14 1,572.19 1,572.19 1,571.72 1,571.72 836.0K
14:15 1,571.72 1,572.11 1,571.72 1,572.11 979.6K
14:16 1,571.94 1,572.47 1,571.94 1,572.47 2,628.6K
14:17 1,572.47 1,572.47 1,572.39 1,572.39 251.9K
14:18 1,572.39 1,572.39 1,571.29 1,571.29 1,284.1K
14:19 1,571.54 1,571.96 1,571.54 1,571.66 2,779.6K
14:20 1,571.88 1,572.63 1,571.88 1,572.34 2,404.8K
14:21 1,572.60 1,572.76 1,572.51 1,572.51 1,423.0K
14:22 1,572.43 1,572.43 1,572.34 1,572.34 234.0K
14:23 1,571.95 1,572.09 1,571.95 1,572.09 1,297.9K
14:24 1,572.18 1,572.18 1,572.04 1,572.04 368.8K
14:25 1,571.96 1,572.04 1,571.96 1,572.04 810.6K
14:26 1,571.87 1,572.09 1,571.70 1,571.70 462.0K
14:27 1,571.74 1,572.09 1,571.74 1,572.09 2,247.2K
14:28 1,572.00 1,572.09 1,571.74 1,572.09 680.5K
14:29 1,572.18 1,572.67 1,572.01 1,572.67 1,944.4K
14:30 1,572.93 1,573.10 1,572.93 1,573.09 3,842.7K
14:31 1,573.01 1,573.07 1,572.73 1,573.07 3,968.4K
14:32 1,573.41 1,573.77 1,573.41 1,573.52 3,875.5K
14:33 1,573.42 1,573.82 1,573.42 1,573.65 4,823.2K
14:34 1,575.21 1,575.21 1,575.04 1,575.04 2,828.1K
14:35 1,574.87 1,574.96 1,574.65 1,574.65 939.7K
14:36 1,574.73 1,575.00 1,574.73 1,575.00 1,091.0K
14:37 1,575.00 1,575.00 1,574.82 1,574.91 1,331.2K
14:38 1,575.80 1,575.80 1,575.59 1,575.59 2,222.6K
14:39 1,575.50 1,575.72 1,575.50 1,575.59 96.6K
14:40 1,575.75 1,575.84 1,575.75 1,575.84 1,883.3K
14:41 1,576.34 1,576.34 1,575.91 1,576.12 5,372.9K
14:42 1,575.96 1,577.57 1,575.96 1,577.57 5,472.6K
14:43 1,577.66 1,577.66 1,577.66 1,577.66 3,729.2K
14:44 1,577.43 1,577.74 1,575.92 1,577.66 6,144.2K
14:45 1,577.57 1,577.57 1,576.78 1,576.78 7,603.8K
14:46 1,576.64 1,576.72 1,576.39 1,576.48 2,179.1K
14:47 1,576.56 1,576.59 1,576.43 1,576.59 803.1K
14:48 1,576.68 1,576.78 1,576.55 1,576.77 1,558.5K
14:49 1,577.62 1,577.62 1,576.22 1,576.22 685.2K
14:50 1,576.30 1,576.39 1,576.26 1,576.26 2,503.6K
14:51 1,576.41 1,576.41 1,574.99 1,574.99 5,219.1K
14:52 1,575.54 1,575.72 1,575.54 1,575.72 1,749.7K
14:53 1,575.59 1,577.01 1,575.59 1,576.98 1,190.6K
14:54 1,577.09 1,577.09 1,576.54 1,576.54 777.3K
14:55 1,576.19 1,576.58 1,576.19 1,576.58 4,492.5K
14:56 1,576.58 1,578.90 1,576.58 1,578.90 7,513.6K
14:57 1,578.65 1,578.65 1,578.40 1,578.65 21,433.5K
14:58 1,578.49 1,578.94 1,578.48 1,578.48 2,712.0K
14:59 1,578.48 1,578.64 1,578.48 1,578.64 3,213.3K
15:00 1,578.73 1,580.12 1,578.73 1,580.12 11,952.3K
15:01 1,579.74 1,580.24 1,578.30 1,578.30 6,007.2K
15:02 1,578.65 1,578.65 1,578.46 1,578.48 5,154.0K
15:03 1,578.56 1,578.56 1,578.39 1,578.39 1,427.6K
15:04 1,578.35 1,578.35 1,577.87 1,577.87 3,647.6K
15:05 1,577.97 1,578.12 1,577.09 1,578.12 6,518.0K
15:06 1,577.95 1,577.95 1,577.52 1,577.52 1,108.4K
15:07 1,577.77 1,578.33 1,577.77 1,578.33 1,344.7K
15:08 1,578.25 1,579.18 1,578.16 1,578.76 6,402.9K
15:09 1,579.34 1,579.56 1,579.23 1,579.23 5,438.5K
15:10 1,580.78 1,583.26 1,580.78 1,583.26 51,627.9K
15:11 1,584.39 1,584.39 1,583.62 1,583.62 39,034.5K
15:12 1,583.69 1,583.69 1,583.07 1,583.62 15,905.9K
15:13 1,583.45 1,583.45 1,582.11 1,582.11 17,746.5K
15:14 1,582.36 1,582.36 1,582.10 1,582.10 9,268.6K
15:15 1,582.26 1,582.26 1,581.71 1,581.96 8,937.5K
15:16 1,582.21 1,582.21 1,581.78 1,581.78 6,820.7K
15:17 1,581.87 1,582.12 1,581.87 1,581.95 6,592.4K
15:18 1,581.73 1,582.19 1,581.61 1,582.19 18,067.4K
15:19 1,582.11 1,582.12 1,581.56 1,581.65 7,063.2K
15:20 1,581.69 1,582.07 1,581.69 1,581.82 2,732.2K
15:21 1,581.99 1,582.62 1,581.99 1,582.62 8,236.5K
15:22 1,582.53 1,582.83 1,582.53 1,582.83 7,356.2K
15:23 1,582.57 1,582.57 1,582.40 1,582.41 5,829.1K
15:24 1,582.37 1,582.70 1,582.37 1,582.40 3,272.9K
15:25 1,582.20 1,583.63 1,582.20 1,583.21 72,962.8K
15:26 1,584.39 1,584.39 1,583.98 1,584.30 31,284.9K
15:27 1,584.04 1,585.20 1,584.04 1,584.67 22,478.5K
15:28 1,584.40 1,584.85 1,583.46 1,583.46 15,905.8K
15:29 1,583.20 1,584.23 1,583.20 1,583.51 18,243.1K
15:30 1,583.42 1,584.23 1,583.25 1,583.25 12,299.5K
15:31 1,583.00 1,583.42 1,582.43 1,582.51 3,516.5K
15:32 1,582.61 1,582.61 1,581.60 1,581.60 27,957.4K
15:33 1,581.93 1,581.93 1,580.20 1,580.20 15,817.9K
15:34 1,580.02 1,581.37 1,580.02 1,581.37 11,654.0K
15:35 1,581.49 1,581.49 1,580.21 1,580.94 26,009.0K
15:36 1,580.72 1,580.72 1,579.63 1,579.63 5,594.8K
15:37 1,578.83 1,579.12 1,578.49 1,579.12 25,774.5K
15:38 1,579.67 1,580.37 1,579.67 1,580.05 17,595.7K
15:39 1,580.03 1,580.03 1,579.01 1,579.01 11,282.8K
15:40 1,579.34 1,579.34 1,578.16 1,578.16 23,059.5K
15:41 1,578.33 1,580.38 1,578.33 1,580.38 7,746.0K
15:42 1,579.95 1,580.42 1,579.65 1,579.65 5,151.1K
15:43 1,579.48 1,579.99 1,579.48 1,579.82 1,805.4K
15:44 1,580.04 1,580.22 1,579.48 1,580.22 2,208.7K
15:45 1,579.88 1,579.88 1,579.65 1,579.83 1,806.5K
15:46 1,579.82 1,581.53 1,579.82 1,580.84 3,752.8K
15:47 1,581.05 1,581.73 1,581.05 1,581.09 7,347.2K
15:48 1,581.31 1,581.51 1,581.18 1,581.18 2,517.9K
15:49 1,581.18 1,581.18 1,580.93 1,581.06 2,180.3K
15:50 1,581.31 1,581.56 1,581.31 1,581.52 2,615.6K
15:51 1,581.44 1,581.65 1,581.22 1,581.22 781.5K
15:52 1,580.65 1,580.93 1,579.95 1,580.93 19,300.2K
15:53 1,580.69 1,581.44 1,580.69 1,581.44 13,242.0K
15:54 1,581.22 1,581.59 1,581.22 1,581.42 6,801.4K
15:55 1,581.42 1,582.19 1,581.42 1,582.02 4,382.2K
15:56 1,581.93 1,583.92 1,581.93 1,583.92 17,466.0K
15:57 1,583.62 1,584.42 1,583.62 1,584.01 18,897.2K
15:58 1,583.66 1,584.17 1,583.66 1,583.92 8,452.8K
15:59 1,583.66 1,583.66 1,582.95 1,583.15 6,415.8K
16:00 1,582.90 1,582.90 1,582.69 1,582.82 2,060.6K
16:01 1,582.69 1,582.77 1,581.94 1,581.94 6,756.6K
16:02 1,580.21 1,581.14 1,580.21 1,581.14 6,797.6K
16:03 1,581.83 1,582.15 1,581.64 1,581.64 13,303.7K
16:04 1,582.07 1,582.25 1,581.38 1,582.25 4,549.2K
16:05 1,581.46 1,582.19 1,581.46 1,582.19 9,491.5K
16:06 1,582.41 1,584.35 1,582.41 1,584.35 43,733.1K
16:07 1,584.60 1,585.20 1,584.60 1,585.20 42,643.7K
16:08 1,585.29 1,585.83 1,585.29 1,585.83 23,398.7K
16:09 1,586.16 1,586.18 1,584.83 1,584.83 23,276.3K
16:10 1,584.75 1,584.92 1,584.50 1,584.54 9,935.3K
16:11 1,584.75 1,584.75 1,584.07 1,584.07 17,493.2K
16:12 1,584.41 1,584.59 1,584.20 1,584.37 7,421.0K
16:13 1,584.68 1,586.07 1,584.68 1,585.86 6,376.8K
16:14 1,584.27 1,584.68 1,584.27 1,584.68 4,319.2K
16:15 1,584.23 1,584.44 1,584.01 1,584.35 7,808.2K
16:16 1,584.69 1,585.12 1,584.45 1,585.12 9,638.2K
16:17 1,585.62 1,585.62 1,584.65 1,584.65 19,172.4K
16:18 1,584.44 1,584.44 1,583.60 1,583.60 16,560.4K
16:19 1,583.10 1,583.25 1,582.78 1,582.78 16,942.9K
16:20 1,583.65 1,584.94 1,583.05 1,584.47 8,255.7K
16:21 1,584.42 1,584.45 1,584.40 1,584.41 4,461.0K
16:22 1,584.49 1,585.08 1,584.23 1,584.23 5,306.2K
16:23 1,584.68 1,584.68 1,584.33 1,584.33 5,312.9K
16:24 1,584.53 1,584.56 1,584.22 1,584.22 8,378.1K
16:25 1,584.47 1,585.49 1,584.47 1,584.57 23,944.3K
16:26 1,584.65 1,584.65 1,583.94 1,583.94 11,873.4K
16:27 1,583.69 1,584.20 1,583.69 1,584.20 15,444.8K
16:28 1,584.83 1,584.83 1,583.10 1,583.10 5,945.6K
16:29 1,583.52 1,583.61 1,583.27 1,583.49 5,501.5K
16:30 1,583.73 1,584.49 1,583.73 1,584.49 4,736.5K
16:31 1,584.40 1,584.96 1,584.16 1,584.16 12,917.9K
16:32 1,584.30 1,584.38 1,583.57 1,583.57 9,117.2K
16:33 1,583.66 1,584.08 1,583.48 1,583.48 2,219.2K
16:34 1,584.18 1,584.69 1,583.34 1,583.34 8,392.2K
16:35 1,582.79 1,583.80 1,582.79 1,583.09 12,565.4K
16:36 1,583.09 1,583.09 1,582.61 1,582.70 5,135.2K
16:37 1,582.49 1,582.49 1,580.30 1,580.30 37,947.8K
16:38 1,580.50 1,581.69 1,580.46 1,581.69 18,109.9K
16:39 1,581.11 1,581.28 1,581.11 1,581.27 4,121.0K
16:40 1,581.44 1,581.77 1,580.18 1,580.18 1,843.6K
16:41 1,580.66 1,580.66 1,580.15 1,580.45 3,987.7K
16:42 1,580.87 1,581.42 1,580.70 1,581.42 1,814.4K
16:43 1,581.56 1,582.55 1,581.36 1,582.22 16,499.6K
16:44 1,582.30 1,582.30 1,581.88 1,582.05 6,430.7K
16:45 1,582.05 1,582.05 1,581.51 1,581.51 1,176.8K
16:46 1,581.73 1,582.80 1,581.73 1,582.63 1,481.8K
16:47 1,582.66 1,583.36 1,582.66 1,583.17 3,088.7K
16:48 1,583.44 1,584.20 1,583.44 1,584.20 3,917.6K
16:49 1,583.76 1,584.92 1,583.76 1,584.89 9,449.2K
16:50 1,584.59 1,584.77 1,583.43 1,583.43 5,452.6K
16:51 1,583.51 1,583.64 1,583.39 1,583.56 211.4K
16:52 1,585.16 1,585.16 1,584.23 1,584.65 13,954.4K
16:53 1,584.73 1,584.73 1,584.60 1,584.68 986.1K
16:54 1,585.01 1,585.20 1,584.51 1,585.20 3,070.5K
16:55 1,585.00 1,585.00 1,584.58 1,584.83 3,640.0K
16:56 1,583.60 1,583.60 1,579.24 1,579.24 24,890.1K
16:57 1,579.25 1,579.67 1,579.08 1,579.18 5,731.5K
16:58 1,579.42 1,579.42 1,577.81 1,577.81 14,540.7K
16:59 1,577.59 1,577.59 1,576.47 1,576.60 34,708.6K
17:00 1,576.67 1,576.67 1,575.56 1,575.56 27,812.8K
17:01 1,575.98 1,576.04 1,575.05 1,575.18 26,096.8K
17:02 1,576.15 1,577.32 1,576.15 1,577.24 16,909.4K
17:03 1,577.03 1,577.03 1,576.68 1,576.98 4,457.3K
17:04 1,577.50 1,578.54 1,577.50 1,578.54 6,240.3K
17:05 1,578.46 1,582.64 1,578.15 1,582.64 18,943.9K
17:06 1,584.39 1,585.06 1,584.36 1,584.36 28,461.4K
17:07 1,583.51 1,583.51 1,583.17 1,583.17 6,273.9K
17:08 1,582.70 1,582.70 1,579.64 1,579.88 14,927.8K
17:09 1,580.23 1,580.40 1,580.22 1,580.39 4,124.6K
17:10 1,580.77 1,580.77 1,579.71 1,579.71 5,535.0K
17:11 1,579.45 1,579.45 1,577.28 1,577.28 9,966.7K
17:12 1,577.48 1,578.20 1,577.48 1,578.20 5,228.3K
17:13 1,577.86 1,578.26 1,577.86 1,578.26 1,196.1K
17:14 1,578.18 1,578.18 1,576.79 1,576.79 16,174.5K
17:15 1,575.67 1,575.91 1,575.58 1,575.91 23,296.7K
17:16 1,576.46 1,576.68 1,576.29 1,576.66 8,239.7K
17:17 1,577.09 1,577.09 1,576.17 1,576.49 6,604.9K
17:18 1,576.84 1,576.84 1,576.63 1,576.63 12,659.6K
17:19 1,576.97 1,576.98 1,576.75 1,576.98 2,348.5K
17:20 1,575.98 1,575.98 1,575.80 1,575.80 2,219.2K
17:21 1,575.84 1,576.22 1,575.84 1,576.22 1,531.6K
17:22 1,576.74 1,576.74 1,576.13 1,576.35 7,973.7K
17:23 1,576.71 1,576.71 1,575.67 1,575.76 9,468.4K
17:24 1,575.51 1,575.84 1,575.24 1,575.24 9,330.0K
17:25 1,574.84 1,574.84 1,573.11 1,573.11 28,815.4K
17:26 1,572.17 1,572.17 1,571.76 1,571.76 19,229.4K
17:27 1,571.03 1,571.18 1,570.65 1,570.65 35,078.3K
17:28 1,570.23 1,570.35 1,569.01 1,569.01 24,073.4K
17:29 1,568.54 1,568.93 1,568.05 1,568.05 10,143.3K
17:30 1,568.69 1,569.38 1,568.40 1,569.38 6,541.6K
17:31 1,569.20 1,569.58 1,569.20 1,569.40 4,475.3K
17:32 1,570.12 1,570.56 1,570.08 1,570.55 6,647.3K
17:33 1,571.23 1,571.23 1,570.52 1,571.09 11,150.6K
17:34 1,570.90 1,570.90 1,569.96 1,569.96 5,687.4K
17:35 1,569.88 1,569.88 1,568.91 1,568.91 7,153.9K
17:36 1,569.01 1,569.11 1,568.69 1,568.77 13,087.7K
17:37 1,569.06 1,572.18 1,569.06 1,572.05 13,261.9K
17:38 1,572.22 1,572.22 1,571.67 1,571.85 3,822.6K
17:39 1,572.45 1,572.54 1,570.13 1,570.30 7,271.0K
17:40 1,569.83 1,569.83 1,567.20 1,567.20 4,200.4K
17:41 1,566.87 1,567.22 1,566.70 1,567.22 11,412.2K
17:42 1,566.96 1,567.12 1,566.86 1,566.86 2,892.5K
17:43 1,567.31 1,567.97 1,567.31 1,567.76 7,359.6K
17:44 1,568.29 1,568.66 1,568.21 1,568.66 6,770.8K
17:45 1,568.10 1,568.10 1,567.16 1,567.16 10,283.9K
17:46 1,567.16 1,568.22 1,567.16 1,568.22 4,415.6K
17:47 1,568.22 1,568.30 1,567.66 1,567.66 1,653.5K
17:48 1,567.34 1,567.86 1,567.34 1,567.86 877.9K
17:49 1,568.42 1,569.54 1,568.42 1,569.54 5,442.0K
17:50 1,569.54 1,569.54 1,568.75 1,568.75 1,445.1K
17:51 1,569.80 1,569.80 1,568.72 1,568.94 2,968.2K
17:52 1,567.89 1,567.99 1,567.47 1,567.47 2,282.2K
17:53 1,568.66 1,569.55 1,568.66 1,569.55 2,722.9K
17:54 1,569.79 1,569.79 1,569.66 1,569.66 1,092.2K
17:55 1,569.37 1,569.49 1,569.23 1,569.44 3,357.5K
17:56 1,569.44 1,569.44 1,569.09 1,569.09 797.3K
17:57 1,569.08 1,569.17 1,568.53 1,568.53 5,262.2K
17:58 1,568.91 1,568.96 1,568.74 1,568.91 4,330.3K
17:59 1,569.04 1,569.04 1,568.74 1,568.74 1,619.1K
18:00 1,568.40 1,568.40 1,567.83 1,568.08 3,745.3K
18:01 1,568.72 1,568.88 1,568.48 1,568.88 2,481.1K
18:02 1,568.14 1,568.14 1,567.91 1,567.99 6,699.9K
18:03 1,568.00 1,568.28 1,567.64 1,568.19 7,027.0K
18:04 1,568.35 1,569.84 1,568.35 1,569.84 3,200.5K
18:05 1,570.77 1,570.77 1,569.58 1,569.58 3,629.6K
18:06 1,569.94 1,569.94 1,569.43 1,569.63 2,193.2K
18:07 1,569.68 1,569.97 1,569.65 1,569.65 4,938.0K
18:08 1,570.00 1,570.19 1,569.89 1,570.01 3,429.4K
18:09 1,570.01 1,570.30 1,569.44 1,569.44 6,756.7K
18:10 1,569.53 1,569.80 1,569.50 1,569.56 3,467.1K
18:11 1,570.22 1,570.22 1,568.70 1,568.70 5,531.8K
18:12 1,569.23 1,569.23 1,567.19 1,567.19 9,327.8K
18:13 1,567.33 1,567.33 1,566.12 1,566.59 3,957.9K
18:14 1,566.85 1,567.17 1,566.67 1,566.67 1,020.9K
18:15 1,567.18 1,567.73 1,566.48 1,566.48 4,305.1K
18:16 1,566.23 1,566.23 1,565.55 1,566.16 1,000.8K
18:17 1,566.84 1,567.59 1,566.84 1,567.59 2,084.7K
18:18 1,567.17 1,568.48 1,567.17 1,568.48 1,228.1K
18:19 1,569.43 1,569.43 1,567.99 1,568.82 5,081.6K
18:20 1,569.16 1,569.24 1,567.77 1,567.77 1,791.5K
18:21 1,567.73 1,568.41 1,567.73 1,568.41 2,968.6K
18:22 1,568.84 1,569.64 1,568.50 1,569.64 2,588.3K
18:23 1,569.99 1,570.08 1,569.81 1,570.08 7,217.8K
18:24 1,569.61 1,570.83 1,569.61 1,570.83 7,435.8K
18:25 1,570.39 1,570.94 1,570.09 1,570.94 5,946.0K
18:26 1,571.16 1,572.26 1,571.16 1,572.26 11,971.4K
18:27 1,572.43 1,572.51 1,571.96 1,571.96 4,858.9K
18:28 1,572.05 1,572.90 1,571.96 1,572.90 10,487.9K
18:29 1,572.73 1,572.83 1,572.45 1,572.83 7,916.3K
18:30 1,573.04 1,573.31 1,572.49 1,572.49 12,019.0K
18:31 1,572.91 1,574.84 1,572.55 1,574.84 8,531.0K
18:32 1,575.15 1,575.15 1,575.02 1,575.02 1,391.8K
18:33 1,575.23 1,575.23 1,575.00 1,575.00 2,751.3K
18:34 1,575.00 1,575.48 1,574.98 1,574.98 4,498.2K
18:35 1,574.74 1,574.74 1,574.35 1,574.35 1,218.3K
18:36 1,574.69 1,574.94 1,574.27 1,574.94 3,511.4K
18:37 1,574.95 1,575.03 1,574.28 1,574.28 4,250.5K
18:38 1,574.63 1,575.63 1,574.63 1,575.02 3,176.7K
18:39 1,574.78 1,575.06 1,574.30 1,574.30 1,575.6K
18:40 1,574.47 1,574.47 1,574.47 1,574.47 87.2K
18:51 1,573.66 1,573.66 1,573.66 1,573.66 1,128.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available