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 1,585.89 1,585.89 1,585.57 1,585.57 445.4K
09:51 1,585.82 1,590.11 1,585.82 1,590.11 205.8K
09:52 1,590.36 1,590.63 1,590.12 1,590.12 610.1K
09:53 1,590.04 1,590.04 1,588.94 1,589.14 8,430.9K
09:54 1,589.39 1,589.85 1,588.50 1,588.50 3,626.7K
09:55 1,588.84 1,588.85 1,588.72 1,588.85 729.5K
09:56 1,588.89 1,589.11 1,588.76 1,588.76 720.0K
09:57 1,588.42 1,588.76 1,588.34 1,588.42 285.6K
09:58 1,588.42 1,588.89 1,588.42 1,588.73 1,541.3K
09:59 1,588.75 1,589.25 1,588.49 1,589.25 3,431.9K
10:00 1,589.65 1,590.79 1,589.65 1,590.79 1,816.5K
10:01 1,591.35 1,592.57 1,591.35 1,591.99 4,609.0K
10:02 1,591.99 1,592.42 1,591.90 1,592.42 3,523.3K
10:03 1,592.37 1,592.42 1,591.23 1,591.48 5,493.2K
10:04 1,591.50 1,591.50 1,590.51 1,590.51 13,900.8K
10:05 1,590.75 1,591.08 1,589.56 1,589.56 15,077.0K
10:06 1,589.31 1,590.10 1,589.02 1,589.02 20,235.7K
10:07 1,588.56 1,588.56 1,586.85 1,586.85 18,475.3K
10:08 1,587.18 1,587.18 1,586.02 1,586.02 12,957.4K
10:09 1,585.92 1,587.20 1,585.60 1,585.66 19,323.7K
10:10 1,587.06 1,587.65 1,586.89 1,587.64 13,881.7K
10:11 1,587.33 1,587.33 1,587.06 1,587.23 5,210.6K
10:12 1,587.65 1,587.78 1,585.90 1,585.90 8,698.8K
10:13 1,586.06 1,586.06 1,584.02 1,584.02 10,477.3K
10:14 1,584.19 1,584.19 1,583.24 1,583.32 11,794.8K
10:15 1,582.57 1,582.57 1,581.56 1,581.99 24,048.3K
10:16 1,581.15 1,583.15 1,581.15 1,583.15 8,412.2K
10:17 1,583.59 1,584.45 1,583.59 1,584.33 2,204.2K
10:18 1,584.15 1,584.62 1,583.84 1,584.62 2,576.4K
10:19 1,585.16 1,585.35 1,585.04 1,585.10 1,809.9K
10:20 1,585.24 1,585.44 1,585.10 1,585.10 2,446.9K
10:21 1,585.19 1,586.33 1,585.19 1,586.33 1,151.7K
10:22 1,586.10 1,586.12 1,584.86 1,584.86 1,815.2K
10:23 1,584.60 1,585.01 1,584.33 1,584.46 5,682.4K
10:24 1,585.83 1,585.97 1,585.80 1,585.97 6,116.1K
10:25 1,585.58 1,585.71 1,585.30 1,585.30 2,210.0K
10:26 1,584.96 1,586.01 1,584.96 1,586.01 2,030.9K
10:27 1,586.10 1,586.10 1,585.43 1,585.47 1,283.1K
10:28 1,585.02 1,586.11 1,585.02 1,585.77 2,226.0K
10:29 1,586.19 1,586.19 1,585.77 1,585.86 693.8K
10:30 1,586.28 1,587.08 1,586.28 1,587.08 1,372.4K
10:31 1,586.99 1,587.47 1,586.91 1,586.91 2,124.7K
10:32 1,587.08 1,587.17 1,586.92 1,587.17 525.0K
10:33 1,587.24 1,587.93 1,587.24 1,587.93 2,565.7K
10:34 1,588.16 1,588.94 1,587.98 1,588.94 2,312.3K
10:35 1,588.63 1,589.43 1,588.63 1,589.43 3,687.1K
10:36 1,589.51 1,589.51 1,589.17 1,589.24 8,286.7K
10:37 1,589.74 1,590.63 1,589.52 1,590.63 4,699.5K
10:38 1,590.33 1,590.42 1,589.68 1,589.68 1,811.6K
10:39 1,589.27 1,590.64 1,589.27 1,590.64 2,824.6K
10:40 1,591.08 1,591.34 1,590.78 1,591.34 1,908.8K
10:41 1,591.08 1,592.43 1,591.08 1,592.43 5,938.5K
10:42 1,592.27 1,592.27 1,591.31 1,591.48 584.9K
10:43 1,591.39 1,593.28 1,591.39 1,593.28 6,185.7K
10:44 1,593.28 1,594.37 1,593.28 1,594.37 2,601.5K
10:45 1,594.46 1,595.08 1,594.46 1,595.08 7,504.8K
10:46 1,595.51 1,595.51 1,594.27 1,594.27 6,027.8K
10:47 1,593.97 1,593.97 1,593.76 1,593.88 2,598.0K
10:48 1,593.97 1,593.97 1,593.58 1,593.58 982.0K
10:49 1,593.37 1,593.37 1,593.01 1,593.15 796.1K
10:50 1,593.15 1,593.59 1,593.06 1,593.06 1,222.8K
10:51 1,592.81 1,593.59 1,592.46 1,593.59 460.4K
10:52 1,593.34 1,593.34 1,592.94 1,592.94 799.2K
10:53 1,593.84 1,593.89 1,593.39 1,593.39 3,660.8K
10:54 1,592.60 1,592.90 1,592.60 1,592.90 1,500.1K
10:55 1,592.60 1,592.60 1,590.59 1,590.59 1,456.0K
10:56 1,590.68 1,590.68 1,590.60 1,590.60 403.0K
10:57 1,590.25 1,590.81 1,590.25 1,590.42 1,121.5K
10:58 1,590.34 1,590.56 1,590.12 1,590.12 1,698.9K
10:59 1,589.99 1,591.23 1,589.99 1,591.23 1,561.0K
11:00 1,590.98 1,595.29 1,590.98 1,595.29 21,317.7K
11:01 1,597.27 1,598.11 1,597.27 1,597.49 18,516.4K
11:02 1,598.10 1,600.66 1,598.10 1,600.66 31,631.3K
11:03 1,601.67 1,601.92 1,601.50 1,601.50 20,843.1K
11:04 1,601.37 1,601.37 1,599.67 1,600.48 13,041.6K
11:05 1,600.25 1,600.25 1,599.48 1,600.07 6,324.7K
11:06 1,599.56 1,599.56 1,598.67 1,598.67 5,590.3K
11:07 1,599.07 1,599.21 1,598.01 1,598.01 4,349.0K
11:08 1,598.09 1,600.39 1,598.09 1,600.39 7,602.7K
11:09 1,600.15 1,600.15 1,598.96 1,598.96 6,810.5K
11:10 1,599.03 1,599.12 1,598.60 1,599.05 6,958.8K
11:11 1,599.39 1,600.48 1,599.39 1,600.48 8,405.8K
11:12 1,600.52 1,600.87 1,600.12 1,600.12 7,951.9K
11:13 1,600.78 1,602.01 1,600.78 1,601.22 17,262.4K
11:14 1,600.85 1,602.44 1,600.79 1,602.44 9,725.0K
11:15 1,602.70 1,603.28 1,602.70 1,603.14 11,166.1K
11:16 1,602.72 1,603.74 1,602.72 1,603.34 13,934.1K
11:17 1,602.41 1,602.73 1,602.15 1,602.15 8,272.5K
11:18 1,602.20 1,602.20 1,601.14 1,601.14 8,023.0K
11:19 1,600.97 1,600.97 1,599.67 1,599.67 9,168.1K
11:20 1,599.71 1,600.35 1,599.71 1,600.35 4,430.8K
11:21 1,600.21 1,600.21 1,599.91 1,600.01 2,764.6K
11:22 1,599.51 1,600.53 1,599.51 1,600.53 2,407.9K
11:23 1,600.19 1,600.19 1,598.57 1,598.68 5,086.7K
11:24 1,598.28 1,598.28 1,597.33 1,597.33 3,198.7K
11:25 1,597.69 1,597.69 1,596.03 1,596.34 16,933.5K
11:26 1,596.31 1,596.53 1,595.43 1,595.43 6,979.1K
11:27 1,595.22 1,595.22 1,594.23 1,594.23 11,157.7K
11:28 1,593.65 1,594.39 1,593.65 1,593.89 8,931.4K
11:29 1,594.36 1,594.63 1,593.74 1,594.63 6,748.8K
11:30 1,594.68 1,596.40 1,594.68 1,596.40 6,974.9K
11:31 1,596.48 1,597.72 1,596.48 1,597.72 9,764.8K
11:32 1,596.54 1,597.59 1,596.54 1,597.59 9,121.1K
11:33 1,594.67 1,594.71 1,594.41 1,594.41 4,530.5K
11:34 1,594.25 1,595.10 1,594.25 1,595.10 5,997.7K
11:35 1,596.57 1,596.57 1,595.87 1,596.02 8,337.2K
11:36 1,595.92 1,596.41 1,595.69 1,596.41 5,049.8K
11:37 1,596.57 1,599.00 1,596.57 1,599.00 2,633.9K
11:38 1,598.19 1,598.70 1,598.11 1,598.70 3,052.5K
11:39 1,599.70 1,599.70 1,598.90 1,598.90 3,334.0K
11:40 1,598.55 1,599.54 1,598.50 1,599.25 3,872.6K
11:41 1,599.59 1,599.75 1,599.59 1,599.59 10,195.2K
11:42 1,599.33 1,599.33 1,598.77 1,599.19 7,317.2K
11:43 1,598.77 1,599.48 1,598.77 1,599.26 811.2K
11:44 1,599.43 1,599.43 1,598.27 1,598.27 2,436.7K
11:45 1,597.84 1,598.67 1,597.78 1,598.49 3,942.7K
11:46 1,597.82 1,598.90 1,597.82 1,597.91 2,052.7K
11:47 1,598.34 1,598.40 1,598.18 1,598.18 460.8K
11:48 1,598.09 1,601.13 1,598.09 1,600.23 15,337.0K
11:49 1,600.75 1,601.13 1,600.69 1,601.13 3,225.0K
11:50 1,600.92 1,600.98 1,600.92 1,600.98 5,492.3K
11:51 1,600.85 1,601.35 1,600.85 1,600.89 13,617.8K
11:52 1,599.99 1,601.70 1,599.99 1,601.70 6,304.5K
11:53 1,601.53 1,602.93 1,601.53 1,602.93 4,481.2K
11:54 1,603.11 1,604.01 1,601.99 1,604.01 34,958.4K
11:55 1,603.84 1,604.58 1,603.84 1,604.51 5,327.8K
11:56 1,604.50 1,604.50 1,604.10 1,604.38 3,962.8K
11:57 1,604.11 1,604.11 1,602.08 1,602.60 11,940.3K
11:58 1,602.16 1,602.16 1,601.26 1,601.26 4,756.9K
11:59 1,601.27 1,601.27 1,600.38 1,600.54 8,710.5K
12:00 1,600.61 1,601.53 1,600.61 1,601.53 2,320.1K
12:01 1,601.19 1,601.53 1,600.86 1,601.53 10,719.8K
12:02 1,601.49 1,603.60 1,601.23 1,603.26 10,851.3K
12:03 1,603.48 1,604.39 1,603.48 1,604.39 6,126.4K
12:04 1,604.42 1,604.42 1,604.11 1,604.11 3,028.4K
12:05 1,604.65 1,605.22 1,604.65 1,605.08 6,574.5K
12:06 1,604.99 1,605.29 1,604.65 1,604.65 6,778.5K
12:07 1,604.15 1,604.15 1,602.92 1,602.92 8,801.7K
12:08 1,602.39 1,603.10 1,602.39 1,602.86 3,378.9K
12:09 1,602.99 1,603.52 1,602.93 1,602.93 7,129.1K
12:10 1,603.35 1,603.45 1,603.08 1,603.45 7,684.1K
12:11 1,602.77 1,602.77 1,600.94 1,601.33 6,852.2K
12:12 1,601.11 1,601.11 1,599.31 1,599.31 2,796.4K
12:13 1,599.43 1,599.43 1,599.14 1,599.14 2,223.0K
12:14 1,599.15 1,599.15 1,598.72 1,598.72 1,565.3K
12:15 1,598.39 1,598.69 1,598.38 1,598.69 1,994.7K
12:16 1,598.55 1,598.55 1,598.12 1,598.25 3,200.1K
12:17 1,598.07 1,598.16 1,596.89 1,598.00 4,033.9K
12:18 1,597.75 1,597.92 1,597.69 1,597.71 1,349.1K
12:19 1,598.18 1,598.45 1,598.18 1,598.37 2,929.4K
12:20 1,598.70 1,598.70 1,598.27 1,598.60 5,090.2K
12:21 1,598.43 1,600.05 1,598.14 1,599.41 12,901.3K
12:22 1,599.59 1,599.59 1,599.50 1,599.50 1,971.7K
12:23 1,599.66 1,599.66 1,599.36 1,599.36 4,951.0K
12:24 1,599.75 1,599.92 1,599.75 1,599.85 2,568.4K
12:25 1,599.71 1,599.78 1,599.29 1,599.78 4,263.6K
12:26 1,599.42 1,599.59 1,599.32 1,599.32 621.1K
12:27 1,599.55 1,599.70 1,599.55 1,599.70 2,635.3K
12:28 1,599.70 1,599.70 1,599.35 1,599.50 3,040.1K
12:29 1,600.31 1,602.00 1,600.31 1,602.00 4,541.7K
12:30 1,602.01 1,602.30 1,602.01 1,602.05 1,786.4K
12:31 1,601.52 1,601.52 1,600.68 1,600.87 1,497.5K
12:32 1,600.38 1,600.47 1,600.22 1,600.22 1,694.4K
12:33 1,599.95 1,600.35 1,599.69 1,599.69 1,491.3K
12:34 1,598.04 1,598.53 1,598.04 1,598.44 3,836.4K
12:35 1,598.09 1,598.35 1,597.67 1,597.67 5,063.6K
12:36 1,597.80 1,598.18 1,597.54 1,598.18 1,720.7K
12:37 1,598.18 1,598.29 1,598.18 1,598.29 1,113.9K
12:38 1,597.88 1,598.14 1,597.88 1,598.06 1,820.6K
12:39 1,597.79 1,597.85 1,597.29 1,597.29 1,643.7K
12:40 1,597.29 1,597.75 1,597.29 1,597.75 2,340.4K
12:41 1,599.60 1,599.60 1,599.51 1,599.59 5,202.1K
12:42 1,600.69 1,600.69 1,600.14 1,600.14 5,586.3K
12:43 1,600.48 1,600.65 1,600.47 1,600.65 557.8K
12:44 1,600.65 1,600.70 1,600.37 1,600.65 1,573.2K
12:45 1,600.60 1,600.60 1,599.30 1,599.30 1,796.0K
12:46 1,598.95 1,599.03 1,597.94 1,597.94 6,677.1K
12:47 1,598.69 1,598.69 1,598.09 1,598.09 813.0K
12:48 1,597.34 1,597.59 1,597.34 1,597.51 8,213.2K
12:49 1,597.53 1,597.53 1,597.24 1,597.42 1,256.0K
12:50 1,597.72 1,598.11 1,597.72 1,598.11 1,458.3K
12:51 1,597.85 1,597.85 1,597.33 1,597.78 4,209.0K
12:52 1,597.88 1,598.06 1,597.88 1,598.06 924.2K
12:53 1,597.71 1,597.79 1,597.39 1,597.39 5,895.1K
12:54 1,597.44 1,597.52 1,596.73 1,596.73 1,723.5K
12:55 1,596.70 1,596.70 1,596.56 1,596.65 2,583.1K
12:56 1,596.91 1,597.24 1,596.91 1,597.08 2,765.2K
12:57 1,597.22 1,597.44 1,596.78 1,596.78 1,104.7K
12:58 1,596.69 1,597.82 1,596.69 1,597.16 1,826.8K
12:59 1,597.49 1,597.49 1,596.75 1,596.75 1,964.9K
13:00 1,596.74 1,598.79 1,596.74 1,598.79 3,394.7K
13:01 1,598.83 1,598.83 1,598.41 1,598.67 1,256.7K
13:02 1,598.45 1,598.45 1,597.65 1,597.92 3,808.8K
13:03 1,596.85 1,596.94 1,596.85 1,596.85 1,719.9K
13:04 1,596.63 1,596.72 1,596.63 1,596.71 878.3K
13:05 1,596.88 1,597.50 1,595.36 1,595.36 2,970.3K
13:06 1,595.24 1,595.41 1,594.52 1,594.52 2,377.0K
13:07 1,594.38 1,594.65 1,594.20 1,594.20 2,275.7K
13:08 1,594.20 1,594.20 1,593.60 1,593.60 2,238.5K
13:09 1,595.45 1,596.89 1,595.45 1,596.89 290.8K
13:10 1,597.03 1,597.82 1,597.03 1,597.82 835.2K
13:11 1,597.73 1,597.92 1,597.60 1,597.92 143.8K
13:12 1,597.92 1,597.92 1,597.83 1,597.83 797.0K
13:13 1,598.01 1,598.01 1,597.74 1,597.74 1,414.8K
13:14 1,597.82 1,597.82 1,597.51 1,597.51 643.8K
13:15 1,597.87 1,598.29 1,597.87 1,598.28 331.3K
13:16 1,598.28 1,598.63 1,598.11 1,598.11 734.3K
13:17 1,598.17 1,598.33 1,597.91 1,598.33 613.2K
13:18 1,598.51 1,598.57 1,598.43 1,598.57 2,926.5K
13:19 1,598.61 1,598.61 1,598.04 1,598.04 310.5K
13:20 1,598.17 1,598.22 1,597.96 1,597.96 774.9K
13:21 1,598.83 1,598.83 1,598.35 1,598.35 598.2K
13:22 1,598.40 1,598.40 1,597.44 1,597.44 5,214.7K
13:23 1,597.20 1,597.20 1,594.92 1,595.00 950.0K
13:24 1,595.09 1,595.97 1,595.09 1,595.97 1,139.8K
13:25 1,595.88 1,595.89 1,595.80 1,595.89 4,940.8K
13:26 1,595.89 1,595.89 1,595.63 1,595.72 4,677.8K
13:27 1,595.32 1,596.71 1,595.32 1,596.57 391.4K
13:28 1,596.57 1,596.96 1,596.45 1,596.96 892.9K
13:29 1,596.87 1,596.87 1,596.36 1,596.45 546.8K
13:30 1,595.97 1,596.05 1,595.84 1,596.05 881.1K
13:31 1,596.19 1,596.61 1,596.19 1,596.61 2,530.8K
13:32 1,596.17 1,596.69 1,596.17 1,596.69 803.6K
13:33 1,596.95 1,597.17 1,596.95 1,597.17 1,253.4K
13:34 1,598.33 1,600.02 1,598.33 1,600.02 5,430.1K
13:35 1,599.89 1,599.99 1,599.76 1,599.99 1,331.5K
13:36 1,599.60 1,599.64 1,599.51 1,599.55 1,776.4K
13:37 1,599.42 1,599.42 1,598.54 1,598.72 481.5K
13:38 1,598.97 1,599.83 1,598.97 1,599.83 1,499.9K
13:39 1,599.57 1,599.70 1,599.57 1,599.62 1,165.6K
13:40 1,599.61 1,599.87 1,599.61 1,599.87 226.2K
13:41 1,599.70 1,599.70 1,599.09 1,599.09 742.4K
13:42 1,599.37 1,599.37 1,599.28 1,599.28 1,241.1K
13:43 1,599.11 1,599.11 1,598.69 1,598.94 1,725.3K
13:44 1,599.19 1,599.19 1,598.55 1,598.55 954.1K
13:45 1,598.77 1,598.77 1,597.96 1,597.96 953.3K
13:46 1,597.29 1,598.05 1,597.29 1,598.05 1,890.8K
13:47 1,598.18 1,598.31 1,597.66 1,597.66 782.6K
13:48 1,598.09 1,599.00 1,598.09 1,599.00 1,057.1K
13:49 1,598.82 1,599.68 1,598.82 1,599.68 1,787.0K
13:50 1,599.86 1,599.86 1,599.38 1,599.52 1,368.3K
13:51 1,600.60 1,600.96 1,600.60 1,600.87 9,025.6K
13:52 1,600.69 1,601.42 1,600.69 1,601.42 2,060.3K
13:53 1,601.84 1,601.97 1,601.84 1,601.84 2,919.8K
13:54 1,602.11 1,602.11 1,599.56 1,599.79 5,970.3K
13:55 1,599.87 1,600.12 1,599.54 1,600.09 3,093.3K
13:56 1,600.34 1,600.35 1,599.75 1,599.75 8,250.2K
13:57 1,599.59 1,599.88 1,599.59 1,599.79 2,012.9K
13:58 1,600.21 1,602.62 1,600.21 1,601.20 1,438.0K
13:59 1,601.26 1,601.26 1,600.38 1,600.38 2,643.8K
14:00 1,599.86 1,600.03 1,599.68 1,599.68 848.5K
14:01 1,599.76 1,599.90 1,599.63 1,599.81 432.5K
14:02 1,599.68 1,599.68 1,599.29 1,599.63 1,740.7K
14:03 1,599.77 1,599.90 1,599.77 1,599.90 82.5K
14:04 1,599.77 1,599.77 1,599.54 1,599.54 1,500.2K
14:05 1,598.40 1,598.96 1,598.40 1,598.96 2,300.0K
14:06 1,599.05 1,599.32 1,599.05 1,599.27 445.0K
14:07 1,599.34 1,599.73 1,599.34 1,599.60 2,153.2K
14:08 1,599.99 1,601.02 1,599.91 1,601.02 4,884.3K
14:09 1,601.17 1,601.70 1,601.17 1,601.39 1,145.4K
14:10 1,601.14 1,601.14 1,599.85 1,600.40 1,974.2K
14:11 1,600.37 1,601.10 1,600.37 1,601.10 4,902.1K
14:12 1,601.90 1,601.90 1,601.31 1,601.31 6,993.4K
14:13 1,601.74 1,601.75 1,601.50 1,601.68 4,038.5K
14:14 1,601.88 1,603.79 1,601.88 1,603.79 2,599.3K
14:15 1,603.88 1,603.95 1,603.35 1,603.35 674.5K
14:16 1,603.01 1,603.24 1,602.96 1,602.96 2,288.3K
14:17 1,603.14 1,603.86 1,603.14 1,603.86 2,041.4K
14:18 1,604.30 1,604.47 1,604.26 1,604.26 5,495.9K
14:19 1,604.30 1,604.48 1,604.30 1,604.48 1,523.6K
14:20 1,604.48 1,604.48 1,604.21 1,604.29 2,567.1K
14:21 1,604.25 1,604.86 1,603.98 1,603.98 6,473.6K
14:22 1,603.09 1,604.02 1,603.09 1,603.68 1,474.2K
14:23 1,603.60 1,603.92 1,603.60 1,603.92 7,521.3K
14:24 1,604.15 1,605.20 1,604.15 1,605.20 5,056.2K
14:25 1,605.37 1,605.46 1,605.15 1,605.15 6,396.3K
14:26 1,606.13 1,606.13 1,604.87 1,604.87 6,742.8K
14:27 1,604.87 1,604.87 1,603.76 1,603.76 161.3K
14:28 1,603.81 1,603.81 1,603.42 1,603.42 332.8K
14:29 1,603.56 1,603.64 1,603.00 1,603.00 735.9K
14:30 1,603.09 1,603.64 1,603.05 1,603.05 2,188.3K
14:31 1,602.21 1,602.97 1,602.21 1,602.97 2,176.5K
14:32 1,602.89 1,602.92 1,602.75 1,602.84 2,011.2K
14:33 1,603.00 1,603.00 1,602.54 1,602.62 258.1K
14:34 1,602.75 1,604.63 1,602.75 1,604.63 1,393.8K
14:35 1,604.63 1,605.08 1,604.33 1,604.90 318.1K
14:36 1,604.81 1,605.47 1,603.95 1,603.95 1,935.3K
14:37 1,603.69 1,603.82 1,603.46 1,603.46 296.6K
14:38 1,605.55 1,605.55 1,605.24 1,605.51 557.1K
14:39 1,605.03 1,605.16 1,604.81 1,604.81 302.9K
14:40 1,605.29 1,605.34 1,604.89 1,605.34 304.3K
14:41 1,605.07 1,605.98 1,605.07 1,605.98 752.4K
14:42 1,606.31 1,606.40 1,605.47 1,605.47 8,048.4K
14:43 1,605.83 1,605.83 1,605.53 1,605.53 701.5K
14:44 1,605.69 1,605.91 1,605.52 1,605.91 2,281.8K
14:45 1,606.92 1,606.92 1,606.36 1,606.36 2,989.5K
14:46 1,606.19 1,606.58 1,605.77 1,605.77 4,602.6K
14:47 1,605.86 1,606.63 1,605.86 1,606.54 944.3K
14:48 1,606.40 1,606.54 1,606.40 1,606.54 1,134.3K
14:49 1,606.63 1,606.63 1,606.41 1,606.41 1,176.6K
14:50 1,606.28 1,606.63 1,606.28 1,606.49 572.0K
14:51 1,606.54 1,606.62 1,605.06 1,605.06 637.7K
14:52 1,604.44 1,604.44 1,603.90 1,603.90 16,573.0K
14:53 1,604.08 1,604.80 1,603.95 1,604.80 1,938.6K
14:54 1,604.71 1,604.71 1,604.11 1,604.11 1,829.7K
14:55 1,604.19 1,604.19 1,602.90 1,602.90 1,500.6K
14:56 1,602.65 1,603.04 1,602.65 1,602.78 2,094.1K
14:57 1,602.70 1,603.03 1,602.69 1,602.69 714.3K
14:58 1,602.74 1,602.74 1,602.47 1,602.64 2,601.6K
14:59 1,602.64 1,602.64 1,602.11 1,602.11 21,694.1K
15:00 1,602.16 1,605.74 1,601.58 1,601.58 10,512.6K
15:01 1,599.92 1,599.92 1,597.73 1,597.73 18,393.4K
15:02 1,597.44 1,598.21 1,597.22 1,598.21 10,917.7K
15:03 1,598.33 1,598.33 1,598.02 1,598.24 1,373.9K
15:04 1,599.33 1,599.41 1,599.03 1,599.03 1,045.5K
15:05 1,599.25 1,599.25 1,598.64 1,599.04 4,832.3K
15:06 1,599.07 1,599.07 1,598.17 1,598.17 1,807.1K
15:07 1,597.92 1,597.92 1,597.00 1,597.00 4,696.7K
15:08 1,596.41 1,596.88 1,596.03 1,596.03 1,109.6K
15:09 1,596.29 1,596.46 1,596.15 1,596.32 723.6K
15:10 1,596.12 1,596.21 1,596.07 1,596.21 612.2K
15:11 1,596.51 1,596.84 1,596.51 1,596.55 1,243.2K
15:12 1,596.64 1,596.94 1,596.64 1,596.94 797.3K
15:13 1,596.77 1,596.77 1,596.29 1,596.29 2,978.7K
15:14 1,595.91 1,596.12 1,595.84 1,595.84 7,435.7K
15:15 1,595.34 1,595.74 1,595.25 1,595.74 1,215.4K
15:16 1,596.13 1,596.78 1,596.13 1,596.78 306.5K
15:17 1,596.78 1,596.78 1,596.53 1,596.61 1,214.8K
15:18 1,596.43 1,596.67 1,596.24 1,596.67 2,348.5K
15:19 1,596.34 1,598.16 1,596.34 1,597.94 525.5K
15:20 1,598.19 1,598.58 1,597.99 1,598.58 1,845.2K
15:21 1,598.49 1,598.49 1,597.99 1,598.02 483.6K
15:22 1,597.77 1,598.11 1,597.77 1,597.99 576.6K
15:23 1,597.99 1,598.46 1,597.99 1,598.37 386.1K
15:24 1,598.37 1,598.56 1,598.37 1,598.56 337.9K
15:25 1,598.56 1,598.64 1,598.42 1,598.51 903.1K
15:26 1,598.64 1,598.64 1,598.47 1,598.47 712.7K
15:27 1,598.47 1,598.89 1,598.47 1,598.89 4,452.6K
15:28 1,598.80 1,599.01 1,598.79 1,598.79 245.2K
15:29 1,598.49 1,598.58 1,598.36 1,598.40 1,129.4K
15:30 1,598.58 1,599.36 1,598.49 1,598.49 3,201.9K
15:31 1,598.74 1,598.74 1,598.07 1,598.23 639.1K
15:32 1,598.27 1,598.27 1,597.98 1,597.98 239.8K
15:33 1,597.98 1,598.32 1,597.98 1,598.01 365.6K
15:34 1,598.99 1,598.99 1,598.64 1,598.64 631.9K
15:35 1,598.73 1,598.82 1,598.73 1,598.82 594.1K
15:36 1,599.15 1,599.15 1,597.30 1,597.69 1,491.6K
15:37 1,597.69 1,598.50 1,597.69 1,598.15 413.9K
15:38 1,597.31 1,597.62 1,597.31 1,597.62 2,021.7K
15:39 1,597.11 1,597.29 1,597.03 1,597.29 601.6K
15:40 1,597.20 1,597.55 1,595.87 1,596.29 7,281.0K
15:41 1,595.87 1,596.72 1,595.61 1,596.72 3,166.2K
15:42 1,596.59 1,596.67 1,596.59 1,596.67 1,527.8K
15:43 1,596.77 1,596.80 1,596.71 1,596.80 782.1K
15:44 1,596.71 1,596.71 1,596.67 1,596.67 1,114.8K
15:45 1,596.72 1,596.72 1,596.21 1,596.21 714.4K
15:46 1,597.13 1,599.15 1,597.13 1,598.56 7,096.6K
15:47 1,598.39 1,598.39 1,598.30 1,598.39 109.1K
15:48 1,598.73 1,599.06 1,598.73 1,599.06 313.7K
15:49 1,599.06 1,599.06 1,596.12 1,596.25 2,172.2K
15:50 1,596.17 1,598.27 1,596.17 1,597.43 1,545.3K
15:51 1,597.43 1,597.52 1,597.43 1,597.52 92.3K
15:52 1,596.99 1,597.09 1,596.86 1,597.03 4,619.2K
15:53 1,596.81 1,596.95 1,596.74 1,596.78 1,698.0K
15:54 1,596.82 1,598.18 1,596.82 1,598.18 600.1K
15:55 1,597.84 1,597.84 1,597.38 1,597.72 1,236.0K
15:56 1,597.80 1,598.70 1,597.67 1,598.70 1,763.5K
15:57 1,598.31 1,598.58 1,598.31 1,598.58 1,134.9K
15:58 1,598.58 1,598.58 1,598.12 1,598.45 169.3K
15:59 1,598.37 1,598.67 1,597.86 1,598.19 1,911.7K
16:00 1,597.86 1,597.86 1,597.50 1,597.50 248.1K
16:01 1,597.62 1,598.01 1,597.62 1,597.88 2,400.2K
16:02 1,597.71 1,598.59 1,597.71 1,598.59 1,439.4K
16:03 1,598.94 1,599.97 1,598.72 1,599.58 9,418.0K
16:04 1,599.25 1,599.25 1,598.85 1,598.85 779.2K
16:05 1,596.41 1,597.08 1,596.41 1,597.00 6,803.3K
16:06 1,596.82 1,597.12 1,596.82 1,596.95 493.7K
16:07 1,596.88 1,597.05 1,596.70 1,596.70 824.2K
16:08 1,596.28 1,598.08 1,596.05 1,598.08 1,335.2K
16:09 1,598.17 1,598.68 1,598.17 1,598.68 581.0K
16:10 1,597.69 1,598.63 1,597.69 1,598.63 2,149.8K
16:11 1,598.89 1,598.89 1,598.08 1,598.25 770.2K
16:12 1,598.85 1,599.43 1,598.50 1,598.50 4,895.4K
16:13 1,597.79 1,598.79 1,597.79 1,598.56 2,080.2K
16:14 1,599.04 1,599.04 1,598.78 1,598.78 31.6K
16:15 1,598.96 1,598.96 1,598.45 1,598.45 390.4K
16:16 1,598.45 1,598.70 1,598.13 1,598.13 1,481.6K
16:17 1,597.78 1,597.87 1,597.78 1,597.87 543.5K
16:18 1,598.36 1,598.36 1,597.61 1,597.61 2,014.0K
16:19 1,597.61 1,597.71 1,597.52 1,597.71 773.2K
16:20 1,597.79 1,597.79 1,597.79 1,597.79 236.1K
16:21 1,597.79 1,597.79 1,597.61 1,597.61 1,867.8K
16:22 1,597.61 1,597.79 1,597.61 1,597.79 50.9K
16:23 1,597.54 1,597.54 1,597.36 1,597.50 2,577.3K
16:24 1,597.50 1,598.32 1,597.50 1,598.32 247.0K
16:25 1,598.10 1,599.74 1,598.10 1,599.74 1,311.4K
16:26 1,599.43 1,599.43 1,596.78 1,596.94 591.5K
16:27 1,596.78 1,596.78 1,596.33 1,596.73 608.2K
16:28 1,596.73 1,596.89 1,596.73 1,596.87 1,516.4K
16:29 1,596.82 1,598.42 1,596.82 1,598.06 2,821.3K
16:30 1,598.42 1,598.50 1,598.25 1,598.25 2,436.7K
16:31 1,598.17 1,598.54 1,598.17 1,598.18 2,357.2K
16:32 1,598.01 1,598.14 1,598.01 1,598.06 1,688.1K
16:33 1,598.05 1,598.05 1,597.74 1,597.74 2,655.8K
16:34 1,597.41 1,597.72 1,597.41 1,597.48 1,351.8K
16:35 1,597.49 1,597.75 1,597.49 1,597.58 2,000.7K
16:36 1,598.00 1,598.13 1,597.87 1,598.13 698.3K
16:37 1,598.00 1,598.30 1,597.88 1,597.97 1,318.7K
16:38 1,597.53 1,597.78 1,597.53 1,597.78 200.8K
16:39 1,597.28 1,597.72 1,597.28 1,597.72 1,605.9K
16:40 1,597.50 1,597.66 1,597.50 1,597.66 2,477.2K
16:41 1,597.58 1,598.88 1,597.58 1,598.88 3,430.2K
16:42 1,599.25 1,599.50 1,598.66 1,598.66 1,768.4K
16:43 1,598.41 1,598.66 1,598.23 1,598.23 131.6K
16:44 1,598.23 1,599.17 1,598.23 1,598.65 606.2K
16:45 1,598.65 1,598.87 1,598.65 1,598.87 562.6K
16:46 1,598.87 1,598.87 1,598.56 1,598.75 3,010.2K
16:47 1,598.75 1,598.91 1,598.75 1,598.91 401.8K
16:48 1,598.75 1,598.75 1,598.58 1,598.58 1,119.4K
16:49 1,598.66 1,598.66 1,598.48 1,598.48 723.6K
16:50 1,598.53 1,598.64 1,598.25 1,598.25 1,586.2K
16:51 1,598.43 1,599.25 1,598.43 1,598.91 1,162.8K
16:52 1,598.34 1,599.08 1,598.34 1,598.99 1,430.9K
16:53 1,599.08 1,599.38 1,599.04 1,599.20 1,472.1K
16:54 1,598.88 1,599.16 1,598.78 1,598.91 1,193.2K
16:55 1,598.80 1,599.07 1,598.80 1,599.04 395.1K
16:56 1,599.04 1,599.33 1,598.73 1,598.73 260.0K
16:57 1,598.50 1,598.60 1,598.50 1,598.55 315.4K
16:58 1,598.59 1,599.29 1,598.59 1,599.29 4,703.3K
16:59 1,598.93 1,598.93 1,598.35 1,598.47 4,114.5K
17:00 1,598.20 1,598.76 1,598.16 1,598.43 799.5K
17:01 1,598.67 1,598.98 1,598.30 1,598.98 1,550.5K
17:02 1,598.25 1,598.25 1,597.74 1,598.07 664.8K
17:03 1,598.07 1,598.53 1,598.07 1,598.36 225.6K
17:04 1,598.18 1,598.18 1,598.02 1,598.18 402.4K
17:05 1,598.36 1,598.63 1,598.36 1,598.63 635.8K
17:06 1,598.47 1,598.64 1,598.37 1,598.37 668.1K
17:07 1,597.80 1,598.11 1,597.80 1,597.97 1,146.7K
17:08 1,598.06 1,598.06 1,597.34 1,597.34 1,264.9K
17:09 1,597.34 1,597.85 1,597.34 1,597.76 1,269.7K
17:10 1,597.67 1,597.67 1,597.21 1,597.21 736.6K
17:11 1,597.20 1,597.37 1,597.11 1,597.11 378.5K
17:12 1,597.12 1,597.54 1,597.12 1,597.45 1,251.7K
17:13 1,597.76 1,597.88 1,597.75 1,597.88 557.0K
17:14 1,597.59 1,598.14 1,597.59 1,597.72 489.5K
17:15 1,597.81 1,598.89 1,597.81 1,598.89 868.3K
17:16 1,598.62 1,598.62 1,598.45 1,598.45 784.7K
17:17 1,598.46 1,598.46 1,598.33 1,598.33 482.7K
17:18 1,598.46 1,598.81 1,598.46 1,598.60 564.4K
17:19 1,598.41 1,598.41 1,598.03 1,598.37 429.0K
17:20 1,598.28 1,599.13 1,598.11 1,599.13 377.9K
17:21 1,598.95 1,599.05 1,598.60 1,598.60 266.4K
17:22 1,598.70 1,598.70 1,598.39 1,598.39 887.0K
17:23 1,598.48 1,598.48 1,597.85 1,597.85 1,334.0K
17:24 1,597.71 1,598.14 1,597.71 1,598.14 442.5K
17:25 1,597.80 1,598.35 1,597.71 1,598.35 498.6K
17:26 1,598.26 1,598.45 1,598.19 1,598.32 646.5K
17:27 1,598.32 1,598.70 1,598.32 1,598.70 139.1K
17:28 1,598.75 1,599.09 1,598.74 1,598.78 2,868.8K
17:29 1,598.84 1,598.84 1,598.79 1,598.79 190.9K
17:30 1,598.87 1,599.09 1,598.83 1,598.83 169.1K
17:31 1,598.83 1,599.05 1,598.45 1,599.05 458.7K
17:32 1,596.95 1,597.00 1,596.91 1,596.91 69.8K
17:33 1,596.82 1,597.30 1,596.82 1,597.30 311.8K
17:34 1,598.55 1,598.68 1,598.55 1,598.64 995.0K
17:35 1,598.73 1,598.73 1,598.56 1,598.72 1,209.6K
17:36 1,598.47 1,598.65 1,598.14 1,598.51 213.4K
17:37 1,599.18 1,599.28 1,598.84 1,599.28 2,170.3K
17:38 1,598.76 1,598.76 1,598.49 1,598.49 827.3K
17:39 1,598.49 1,599.14 1,598.49 1,599.14 822.8K
17:40 1,599.35 1,599.35 1,598.60 1,599.20 1,758.8K
17:41 1,599.11 1,599.75 1,599.11 1,599.50 242.6K
17:42 1,599.42 1,599.67 1,599.33 1,599.50 159.7K
17:43 1,599.66 1,599.75 1,599.37 1,599.37 283.6K
17:44 1,599.54 1,599.67 1,599.54 1,599.67 79.4K
17:45 1,599.67 1,599.75 1,599.67 1,599.75 909.0K
17:46 1,599.42 1,599.92 1,599.41 1,599.84 2,123.6K
17:47 1,599.75 1,599.92 1,599.24 1,599.24 2,018.6K
17:48 1,599.62 1,599.75 1,599.59 1,599.59 22.8K
17:49 1,599.59 1,599.59 1,599.25 1,599.50 407.3K
17:50 1,599.45 1,599.45 1,598.85 1,598.85 1,651.0K
17:51 1,598.80 1,598.80 1,598.53 1,598.53 1,364.1K
17:52 1,598.70 1,598.70 1,598.54 1,598.70 2,441.1K
17:53 1,598.70 1,599.10 1,598.54 1,599.10 181.6K
17:54 1,598.59 1,599.32 1,598.59 1,599.23 448.5K
17:55 1,599.36 1,599.36 1,599.01 1,599.01 367.0K
17:56 1,599.24 1,599.45 1,598.84 1,599.45 741.6K
17:57 1,599.45 1,599.45 1,599.36 1,599.36 491.4K
17:58 1,599.45 1,599.45 1,599.36 1,599.45 213.2K
17:59 1,599.36 1,599.61 1,599.36 1,599.61 1,226.2K
18:00 1,599.70 1,600.17 1,599.70 1,600.17 569.4K
18:01 1,600.17 1,600.17 1,599.91 1,599.92 1,997.4K
18:02 1,600.67 1,600.71 1,600.59 1,600.59 6,323.6K
18:03 1,600.60 1,600.60 1,599.98 1,600.03 282.8K
18:04 1,599.94 1,600.46 1,599.94 1,600.46 2,991.5K
18:05 1,600.55 1,600.85 1,600.52 1,600.52 973.3K
18:06 1,598.71 1,599.06 1,598.54 1,598.89 1,304.3K
18:07 1,598.93 1,599.94 1,598.93 1,599.94 4,392.6K
18:08 1,600.20 1,600.73 1,600.20 1,600.65 5,545.7K
18:09 1,601.28 1,602.10 1,601.28 1,601.91 7,437.7K
18:10 1,600.95 1,600.95 1,600.41 1,600.41 2,851.3K
18:11 1,599.38 1,599.38 1,596.10 1,596.10 11,750.7K
18:12 1,595.88 1,595.88 1,594.34 1,594.34 10,131.4K
18:13 1,594.72 1,595.08 1,594.70 1,594.70 2,100.3K
18:14 1,594.08 1,594.65 1,594.08 1,594.65 2,002.7K
18:15 1,595.23 1,595.23 1,593.58 1,593.58 8,771.1K
18:16 1,593.75 1,593.75 1,591.89 1,591.89 17,919.4K
18:17 1,591.57 1,591.80 1,590.48 1,591.05 13,850.3K
18:18 1,591.72 1,591.74 1,591.55 1,591.55 11,445.9K
18:19 1,591.97 1,593.41 1,591.93 1,593.41 4,692.2K
18:20 1,593.10 1,593.10 1,591.73 1,591.73 2,414.7K
18:21 1,591.73 1,591.73 1,591.04 1,591.04 3,904.5K
18:22 1,590.20 1,591.10 1,590.20 1,590.95 10,585.4K
18:23 1,591.58 1,591.70 1,590.79 1,590.79 10,535.8K
18:24 1,590.71 1,591.32 1,590.55 1,591.32 4,251.9K
18:25 1,591.46 1,592.04 1,591.28 1,592.04 7,893.8K
18:26 1,591.96 1,592.69 1,591.72 1,591.72 3,657.2K
18:27 1,591.40 1,591.40 1,590.76 1,590.90 1,658.9K
18:28 1,590.72 1,590.72 1,590.43 1,590.65 622.0K
18:29 1,590.12 1,590.42 1,590.12 1,590.28 900.6K
18:30 1,590.25 1,591.17 1,590.25 1,590.99 1,441.1K
18:31 1,591.08 1,591.08 1,590.27 1,590.65 3,298.6K
18:32 1,590.79 1,590.79 1,590.19 1,590.19 491.5K
18:33 1,590.75 1,590.75 1,589.52 1,589.56 2,111.8K
18:34 1,590.24 1,590.24 1,589.47 1,589.84 1,380.9K
18:35 1,589.39 1,590.09 1,589.39 1,589.92 3,177.0K
18:36 1,589.92 1,590.14 1,589.15 1,589.15 1,335.6K
18:37 1,589.62 1,590.08 1,589.49 1,589.49 1,916.0K
18:38 1,589.23 1,589.58 1,589.23 1,589.39 1,414.5K
18:39 1,589.57 1,590.15 1,589.57 1,589.79 11,061.3K
18:40 1,590.19 1,590.19 1,590.19 1,590.19 58.6K
18:51 1,590.76 1,590.76 1,590.76 1,590.76 3,955.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available