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 1,634.75 1,635.01 1,634.75 1,634.88 3,801.9K
09:51 1,634.57 1,635.10 1,634.57 1,635.10 4,487.3K
09:52 1,635.20 1,635.95 1,635.20 1,635.95 2,300.9K
09:53 1,635.69 1,635.77 1,635.29 1,635.77 2,420.9K
09:54 1,635.28 1,636.41 1,635.28 1,636.41 1,050.1K
09:55 1,636.33 1,636.33 1,636.04 1,636.28 1,492.8K
09:56 1,635.42 1,635.70 1,635.24 1,635.46 1,923.8K
09:57 1,634.84 1,634.93 1,634.84 1,634.84 506.9K
09:58 1,635.01 1,635.50 1,634.84 1,635.10 3,235.4K
09:59 1,634.84 1,635.33 1,634.84 1,635.33 3,233.8K
10:00 1,634.50 1,636.32 1,634.50 1,636.09 2,358.1K
10:01 1,637.06 1,637.82 1,637.06 1,637.18 10,171.5K
10:02 1,637.55 1,637.55 1,635.99 1,635.99 6,023.8K
10:03 1,635.11 1,635.45 1,635.11 1,635.45 17,426.9K
10:04 1,635.75 1,636.05 1,635.48 1,635.48 16,911.1K
10:05 1,635.31 1,635.64 1,635.30 1,635.50 2,552.2K
10:06 1,635.42 1,635.85 1,635.42 1,635.50 4,555.4K
10:07 1,635.17 1,635.64 1,635.17 1,635.23 4,915.8K
10:08 1,635.55 1,635.78 1,633.84 1,633.84 1,300.3K
10:09 1,635.64 1,638.34 1,634.38 1,638.34 5,702.4K
10:10 1,640.10 1,640.94 1,639.81 1,639.81 39,742.5K
10:11 1,639.80 1,639.80 1,638.58 1,638.58 4,919.6K
10:12 1,638.63 1,639.02 1,638.46 1,638.54 12,785.3K
10:13 1,638.04 1,638.04 1,635.92 1,635.92 9,378.2K
10:14 1,635.59 1,636.76 1,635.59 1,636.72 5,593.2K
10:15 1,636.72 1,637.15 1,636.48 1,637.15 10,196.2K
10:16 1,637.31 1,638.46 1,637.31 1,638.21 7,285.3K
10:17 1,639.62 1,639.62 1,639.24 1,639.54 3,308.2K
10:18 1,639.54 1,639.68 1,639.41 1,639.68 4,280.2K
10:19 1,639.79 1,639.80 1,639.66 1,639.71 8,835.1K
10:20 1,639.50 1,639.50 1,639.06 1,639.47 20,009.5K
10:21 1,639.43 1,639.51 1,638.92 1,639.51 4,034.5K
10:22 1,640.05 1,640.05 1,639.89 1,639.97 8,777.2K
10:23 1,639.94 1,640.19 1,639.94 1,640.19 1,869.6K
10:24 1,640.70 1,640.76 1,640.12 1,640.12 2,418.5K
10:25 1,640.88 1,640.88 1,640.62 1,640.72 2,556.1K
10:26 1,640.38 1,641.89 1,640.38 1,641.89 1,859.6K
10:27 1,642.25 1,642.38 1,642.16 1,642.38 3,293.3K
10:28 1,642.52 1,643.01 1,642.50 1,642.50 2,912.9K
10:29 1,643.19 1,643.19 1,642.44 1,643.19 2,528.0K
10:30 1,642.67 1,643.52 1,642.24 1,642.97 3,689.3K
10:31 1,643.14 1,643.14 1,642.72 1,643.01 2,410.3K
10:32 1,642.72 1,642.72 1,642.45 1,642.66 3,582.6K
10:33 1,642.33 1,642.58 1,642.31 1,642.31 7,152.8K
10:34 1,641.31 1,641.37 1,641.19 1,641.37 3,690.5K
10:35 1,641.19 1,642.54 1,641.19 1,642.20 5,540.8K
10:36 1,642.03 1,642.03 1,641.57 1,641.57 2,090.4K
10:37 1,641.57 1,643.17 1,641.57 1,642.16 3,542.4K
10:38 1,644.18 1,644.22 1,642.99 1,644.22 11,929.2K
10:39 1,643.38 1,645.10 1,643.24 1,645.10 7,017.8K
10:40 1,644.85 1,644.86 1,641.18 1,641.18 4,717.8K
10:41 1,641.90 1,642.07 1,641.65 1,641.65 2,170.3K
10:42 1,641.06 1,641.14 1,640.75 1,641.14 1,993.8K
10:43 1,640.97 1,641.96 1,640.97 1,641.31 9,173.6K
10:44 1,640.77 1,642.02 1,640.77 1,642.02 2,363.6K
10:45 1,641.85 1,641.85 1,640.25 1,640.25 850.7K
10:46 1,640.12 1,641.10 1,639.53 1,640.91 767.9K
10:47 1,641.26 1,641.87 1,641.26 1,641.87 2,178.4K
10:48 1,641.87 1,641.87 1,640.23 1,640.23 1,788.2K
10:49 1,640.10 1,640.32 1,639.57 1,640.32 2,026.7K
10:50 1,640.36 1,640.36 1,638.51 1,638.51 2,637.4K
10:51 1,638.63 1,638.68 1,638.47 1,638.47 1,442.3K
10:52 1,638.51 1,638.73 1,638.17 1,638.17 2,418.8K
10:53 1,639.01 1,639.01 1,638.64 1,638.64 1,107.0K
10:54 1,638.42 1,638.63 1,637.96 1,637.96 2,999.6K
10:55 1,637.78 1,637.78 1,637.28 1,637.40 6,501.0K
10:56 1,637.09 1,637.26 1,637.09 1,637.26 2,393.7K
10:57 1,637.48 1,638.32 1,637.48 1,637.98 2,194.6K
10:58 1,637.94 1,638.07 1,637.81 1,637.84 3,937.2K
10:59 1,637.81 1,637.88 1,636.46 1,636.46 2,297.8K
11:00 1,636.37 1,636.37 1,635.73 1,635.73 3,471.2K
11:01 1,635.69 1,636.54 1,635.69 1,636.54 6,072.1K
11:02 1,636.73 1,637.76 1,636.73 1,637.76 1,563.7K
11:03 1,637.32 1,637.99 1,637.32 1,637.99 2,035.8K
11:04 1,638.13 1,638.72 1,638.13 1,638.63 2,096.7K
11:05 1,638.55 1,640.06 1,638.55 1,639.14 2,073.8K
11:06 1,639.14 1,639.47 1,639.06 1,639.47 2,302.6K
11:07 1,639.22 1,639.51 1,639.13 1,639.44 1,595.1K
11:08 1,639.44 1,639.59 1,639.36 1,639.44 6,372.9K
11:09 1,639.70 1,642.82 1,639.48 1,640.37 2,055.5K
11:10 1,640.20 1,640.63 1,640.03 1,640.63 1,116.9K
11:11 1,640.63 1,640.63 1,639.84 1,640.24 7,074.7K
11:12 1,640.10 1,640.10 1,638.59 1,638.59 1,603.4K
11:13 1,638.19 1,638.66 1,638.10 1,638.66 1,287.4K
11:14 1,638.07 1,638.07 1,636.55 1,637.69 2,097.3K
11:15 1,637.02 1,637.90 1,637.02 1,637.69 3,091.0K
11:16 1,637.16 1,637.51 1,636.99 1,637.51 2,621.4K
11:17 1,637.51 1,637.56 1,637.43 1,637.48 673.4K
11:18 1,637.39 1,637.55 1,637.30 1,637.55 2,064.0K
11:19 1,637.47 1,637.47 1,636.69 1,636.69 2,147.5K
11:20 1,636.11 1,637.19 1,636.11 1,636.70 4,103.0K
11:21 1,636.05 1,636.05 1,634.10 1,634.76 13,501.2K
11:22 1,634.69 1,634.69 1,634.30 1,634.35 6,187.3K
11:23 1,634.00 1,634.00 1,632.16 1,632.16 3,107.1K
11:24 1,631.86 1,632.52 1,631.73 1,632.52 13,080.4K
11:25 1,630.38 1,631.81 1,630.30 1,631.81 3,714.0K
11:26 1,631.98 1,633.73 1,631.98 1,633.48 4,263.0K
11:27 1,633.74 1,633.83 1,633.34 1,633.34 1,282.4K
11:28 1,633.70 1,633.82 1,633.10 1,633.82 1,155.9K
11:29 1,633.52 1,633.78 1,632.83 1,632.83 484.9K
11:30 1,632.97 1,633.22 1,632.97 1,633.06 540.3K
11:31 1,633.39 1,633.39 1,632.61 1,632.70 2,310.6K
11:32 1,632.88 1,632.88 1,631.28 1,631.28 4,325.3K
11:33 1,631.37 1,632.12 1,631.37 1,632.04 1,722.9K
11:34 1,632.04 1,633.64 1,632.04 1,633.51 2,879.2K
11:35 1,633.39 1,634.26 1,633.39 1,634.09 10,131.3K
11:36 1,634.23 1,634.23 1,631.87 1,632.05 1,305.0K
11:37 1,631.96 1,633.22 1,631.96 1,633.22 8,105.3K
11:38 1,632.48 1,632.83 1,632.48 1,632.78 1,569.3K
11:39 1,632.28 1,632.67 1,632.14 1,632.67 942.4K
11:40 1,632.41 1,632.74 1,632.27 1,632.74 1,029.0K
11:41 1,632.10 1,632.68 1,632.10 1,632.58 3,034.5K
11:42 1,632.67 1,632.67 1,632.10 1,632.27 688.6K
11:43 1,632.53 1,632.83 1,632.53 1,632.66 365.5K
11:44 1,632.42 1,632.49 1,631.98 1,631.98 1,059.9K
11:45 1,632.28 1,633.54 1,632.28 1,632.70 1,835.7K
11:46 1,632.13 1,632.13 1,631.93 1,632.09 4,702.5K
11:47 1,632.93 1,633.06 1,632.93 1,632.94 527.5K
11:48 1,633.10 1,633.24 1,632.98 1,633.24 586.6K
11:49 1,633.37 1,633.67 1,633.37 1,633.45 1,504.2K
11:50 1,633.02 1,634.40 1,632.54 1,634.36 11,143.3K
11:51 1,633.58 1,634.06 1,633.50 1,633.50 1,887.1K
11:52 1,632.82 1,634.52 1,632.82 1,634.52 1,067.2K
11:53 1,635.47 1,635.47 1,634.69 1,634.77 2,552.7K
11:54 1,634.69 1,634.86 1,634.42 1,634.42 621.2K
11:55 1,633.43 1,633.43 1,633.00 1,633.27 341.7K
11:56 1,633.36 1,633.36 1,633.18 1,633.18 138.9K
11:57 1,632.51 1,632.60 1,632.29 1,632.43 632.0K
11:58 1,632.43 1,632.43 1,631.91 1,632.18 1,414.4K
11:59 1,632.26 1,632.26 1,631.61 1,631.75 1,658.1K
12:00 1,631.35 1,631.71 1,631.35 1,631.71 1,011.1K
12:01 1,631.31 1,632.14 1,631.31 1,632.04 1,831.9K
12:02 1,631.95 1,632.23 1,631.83 1,631.83 729.7K
12:03 1,632.18 1,632.18 1,631.65 1,631.65 141.5K
12:04 1,631.65 1,632.76 1,631.65 1,632.41 143.7K
12:05 1,631.24 1,631.25 1,630.98 1,630.98 570.9K
12:06 1,630.97 1,630.98 1,630.81 1,630.81 284.3K
12:07 1,631.16 1,631.55 1,631.16 1,631.55 3,226.2K
12:08 1,631.29 1,633.19 1,631.29 1,633.19 44,537.6K
12:09 1,633.02 1,633.02 1,632.68 1,632.68 2,355.9K
12:10 1,632.68 1,632.98 1,632.68 1,632.98 440.8K
12:11 1,633.07 1,633.52 1,633.07 1,633.26 1,998.6K
12:12 1,632.90 1,633.26 1,632.90 1,633.07 477.6K
12:13 1,632.73 1,632.91 1,632.64 1,632.91 3,502.3K
12:14 1,632.99 1,633.65 1,632.99 1,633.48 1,241.6K
12:15 1,632.75 1,632.96 1,632.20 1,632.96 5,037.2K
12:16 1,632.78 1,632.78 1,632.19 1,632.19 4,049.4K
12:17 1,632.19 1,632.19 1,632.02 1,632.15 1,347.2K
12:18 1,632.37 1,632.46 1,631.97 1,631.97 1,963.8K
12:19 1,632.06 1,632.14 1,631.91 1,631.91 4,463.6K
12:20 1,632.17 1,632.34 1,632.07 1,632.07 1,911.8K
12:21 1,631.95 1,632.73 1,631.81 1,632.73 4,295.5K
12:22 1,632.17 1,632.30 1,632.12 1,632.30 738.7K
12:23 1,631.91 1,632.00 1,631.82 1,631.87 2,382.3K
12:24 1,631.81 1,632.63 1,631.65 1,632.63 1,140.7K
12:25 1,632.28 1,632.28 1,630.94 1,630.94 1,768.6K
12:26 1,630.69 1,630.69 1,630.29 1,630.64 1,357.7K
12:27 1,630.42 1,630.42 1,629.57 1,629.65 19,725.2K
12:28 1,629.48 1,630.13 1,629.48 1,630.13 3,176.5K
12:29 1,630.32 1,630.32 1,630.22 1,630.31 2,219.5K
12:30 1,630.31 1,630.49 1,630.22 1,630.49 7,945.3K
12:31 1,630.14 1,630.14 1,630.01 1,630.01 976.8K
12:32 1,630.01 1,631.15 1,630.01 1,631.15 1,075.8K
12:33 1,630.84 1,631.24 1,630.84 1,630.97 15,309.3K
12:34 1,630.50 1,630.66 1,630.41 1,630.63 1,086.8K
12:35 1,631.15 1,631.15 1,630.90 1,630.99 1,545.2K
12:36 1,630.98 1,631.28 1,630.98 1,631.21 595.5K
12:37 1,631.03 1,631.29 1,630.99 1,631.12 989.1K
12:38 1,631.16 1,631.46 1,631.15 1,631.46 1,413.5K
12:39 1,631.37 1,631.37 1,631.03 1,631.07 1,032.2K
12:40 1,631.12 1,631.34 1,631.12 1,631.16 1,048.0K
12:41 1,631.12 1,631.29 1,631.03 1,631.20 902.5K
12:42 1,630.49 1,630.49 1,630.36 1,630.36 1,962.9K
12:43 1,630.45 1,630.45 1,629.48 1,629.48 3,723.5K
12:44 1,629.36 1,629.36 1,628.33 1,628.46 2,068.3K
12:45 1,628.38 1,628.43 1,628.13 1,628.13 2,268.8K
12:46 1,628.70 1,628.70 1,627.96 1,627.96 3,562.7K
12:47 1,628.05 1,628.27 1,628.05 1,628.27 527.7K
12:48 1,627.84 1,627.84 1,627.75 1,627.80 2,561.0K
12:49 1,627.66 1,627.75 1,627.57 1,627.67 899.1K
12:50 1,627.67 1,628.34 1,627.67 1,628.34 2,068.9K
12:51 1,628.51 1,628.65 1,628.30 1,628.30 1,543.4K
12:52 1,628.91 1,628.91 1,628.09 1,628.09 1,160.2K
12:53 1,628.34 1,628.61 1,628.34 1,628.44 1,611.2K
12:54 1,628.19 1,628.99 1,628.14 1,628.99 524.0K
12:55 1,629.08 1,629.38 1,627.47 1,627.47 1,197.0K
12:56 1,627.55 1,627.76 1,627.55 1,627.76 429.3K
12:57 1,628.02 1,628.02 1,627.55 1,627.55 296.0K
12:58 1,627.46 1,627.93 1,627.46 1,627.72 524.4K
12:59 1,628.07 1,628.07 1,627.54 1,628.07 667.3K
13:00 1,627.77 1,628.40 1,627.77 1,627.89 1,226.1K
13:01 1,627.81 1,627.89 1,627.72 1,627.89 538.2K
13:02 1,627.89 1,627.89 1,627.26 1,627.26 3,400.0K
13:03 1,627.26 1,627.26 1,626.62 1,626.62 1,744.9K
13:04 1,627.13 1,627.13 1,626.71 1,626.71 767.0K
13:05 1,627.01 1,627.04 1,626.87 1,626.87 2,358.5K
13:06 1,626.54 1,627.34 1,626.54 1,627.34 863.7K
13:07 1,627.01 1,627.01 1,626.36 1,626.36 1,836.8K
13:08 1,626.70 1,626.79 1,626.62 1,626.79 266.7K
13:09 1,626.87 1,627.05 1,626.87 1,627.05 594.4K
13:10 1,626.87 1,627.09 1,626.68 1,626.96 331.0K
13:11 1,626.54 1,626.67 1,626.45 1,626.66 1,464.3K
13:12 1,626.62 1,627.17 1,626.62 1,627.17 1,355.9K
13:13 1,627.17 1,627.40 1,627.13 1,627.22 1,341.0K
13:14 1,627.47 1,627.56 1,626.96 1,626.96 1,282.3K
13:15 1,627.66 1,627.91 1,627.40 1,627.82 617.0K
13:16 1,628.71 1,630.05 1,628.71 1,629.73 766.8K
13:17 1,629.98 1,629.98 1,629.64 1,629.91 386.8K
13:18 1,629.85 1,629.85 1,629.19 1,629.19 4,561.4K
13:19 1,629.24 1,629.84 1,629.24 1,629.50 877.1K
13:20 1,629.91 1,630.05 1,629.53 1,629.62 1,159.0K
13:21 1,629.58 1,630.86 1,629.58 1,630.55 3,089.8K
13:22 1,630.47 1,630.82 1,630.47 1,630.82 632.6K
13:23 1,630.55 1,630.73 1,630.38 1,630.38 1,243.3K
13:24 1,629.80 1,630.47 1,629.79 1,630.47 633.3K
13:25 1,630.04 1,630.06 1,629.64 1,630.06 671.8K
13:26 1,629.62 1,629.88 1,629.42 1,629.53 647.7K
13:27 1,629.53 1,629.97 1,629.53 1,629.97 2,018.0K
13:28 1,629.87 1,630.64 1,629.87 1,630.06 422.6K
13:29 1,630.04 1,630.56 1,629.97 1,630.06 1,154.8K
13:30 1,629.79 1,629.89 1,629.21 1,629.21 1,652.7K
13:31 1,629.21 1,629.65 1,628.69 1,629.05 1,052.5K
13:32 1,628.86 1,630.37 1,628.86 1,630.37 2,586.8K
13:33 1,629.94 1,629.94 1,629.46 1,629.46 734.9K
13:34 1,629.07 1,629.29 1,628.86 1,628.86 437.5K
13:35 1,629.53 1,629.74 1,629.40 1,629.74 1,269.1K
13:36 1,630.01 1,630.22 1,629.87 1,629.87 145.4K
13:37 1,629.66 1,630.68 1,629.66 1,630.51 576.1K
13:38 1,630.40 1,630.67 1,630.40 1,630.67 1,696.2K
13:39 1,630.44 1,630.44 1,628.94 1,628.94 641.1K
13:40 1,629.29 1,629.96 1,629.11 1,629.96 214.0K
13:41 1,629.69 1,629.87 1,629.60 1,629.87 554.8K
13:42 1,629.61 1,629.87 1,629.54 1,629.87 3,738.0K
13:43 1,629.85 1,629.85 1,629.52 1,629.57 1,250.0K
13:44 1,629.57 1,629.66 1,629.31 1,629.31 4,285.8K
13:45 1,629.27 1,629.31 1,629.24 1,629.24 669.0K
13:46 1,628.35 1,628.81 1,628.35 1,628.81 1,875.8K
13:47 1,628.89 1,628.89 1,628.30 1,628.34 480.3K
13:48 1,628.46 1,630.16 1,628.46 1,630.16 402.3K
13:49 1,630.23 1,630.41 1,629.90 1,630.41 316.0K
13:50 1,631.23 1,631.23 1,631.00 1,631.00 199.8K
13:51 1,631.07 1,631.91 1,631.07 1,631.69 22,020.3K
13:52 1,632.75 1,632.75 1,632.45 1,632.70 6,251.8K
13:53 1,632.79 1,632.87 1,632.65 1,632.65 951.8K
13:54 1,633.09 1,633.26 1,633.08 1,633.08 1,135.5K
13:55 1,633.07 1,633.07 1,632.99 1,632.99 1,315.3K
13:56 1,632.77 1,633.04 1,632.77 1,633.04 361.3K
13:57 1,633.00 1,633.26 1,632.91 1,633.26 691.6K
13:58 1,633.26 1,633.35 1,633.08 1,633.21 400.1K
13:59 1,633.16 1,633.21 1,633.13 1,633.13 325.5K
14:00 1,633.26 1,633.35 1,633.08 1,633.08 740.7K
14:01 1,633.16 1,633.26 1,633.16 1,633.17 340.4K
14:02 1,633.00 1,633.76 1,633.00 1,633.76 885.6K
14:03 1,633.98 1,633.98 1,633.66 1,633.84 1,695.6K
14:04 1,633.62 1,633.84 1,633.62 1,633.62 202.0K
14:05 1,633.71 1,633.98 1,633.66 1,633.66 1,413.8K
14:06 1,633.76 1,633.98 1,633.76 1,633.85 297.8K
14:07 1,633.76 1,633.98 1,633.76 1,633.80 718.4K
14:08 1,633.71 1,634.53 1,633.71 1,634.18 1,160.6K
14:09 1,634.45 1,634.70 1,634.45 1,634.70 671.3K
14:10 1,634.95 1,635.19 1,634.76 1,634.76 1,985.9K
14:11 1,634.16 1,634.65 1,634.01 1,634.65 839.3K
14:12 1,633.91 1,634.47 1,633.91 1,634.39 582.5K
14:13 1,634.12 1,634.43 1,634.12 1,634.38 2,385.6K
14:14 1,634.38 1,634.86 1,634.38 1,634.46 542.6K
14:15 1,634.63 1,634.74 1,634.38 1,634.47 704.5K
14:16 1,634.47 1,634.60 1,634.47 1,634.60 890.9K
14:17 1,634.72 1,635.12 1,634.72 1,635.12 264.2K
14:18 1,634.96 1,634.96 1,634.38 1,634.61 279.8K
14:19 1,634.46 1,634.99 1,634.46 1,634.90 1,677.6K
14:20 1,634.63 1,634.86 1,634.63 1,634.69 1,238.1K
14:21 1,634.86 1,634.86 1,634.42 1,634.68 1,498.7K
14:22 1,634.68 1,634.86 1,634.60 1,634.86 1,952.3K
14:23 1,634.86 1,635.08 1,634.64 1,635.08 1,225.4K
14:24 1,634.72 1,634.91 1,633.39 1,633.47 1,685.0K
14:25 1,633.21 1,633.70 1,633.21 1,633.52 373.6K
14:26 1,633.74 1,633.96 1,633.47 1,633.96 768.4K
14:27 1,633.96 1,633.96 1,632.22 1,632.22 1,079.1K
14:28 1,632.18 1,632.45 1,631.83 1,631.83 4,097.4K
14:29 1,631.83 1,632.36 1,631.64 1,632.36 1,502.2K
14:30 1,632.09 1,632.18 1,632.08 1,632.18 818.4K
14:31 1,632.09 1,633.92 1,632.09 1,633.92 7,231.2K
14:32 1,634.00 1,635.93 1,634.00 1,635.93 12,687.2K
14:33 1,635.98 1,635.98 1,635.40 1,635.40 9,319.2K
14:34 1,636.53 1,636.53 1,636.12 1,636.32 12,002.7K
14:35 1,635.92 1,636.44 1,635.83 1,635.83 833.5K
14:36 1,635.61 1,636.33 1,635.43 1,635.43 982.0K
14:37 1,635.78 1,636.18 1,635.78 1,636.18 1,196.9K
14:38 1,636.45 1,638.44 1,636.45 1,638.44 5,755.2K
14:39 1,639.59 1,639.59 1,638.19 1,638.19 11,507.8K
14:40 1,638.14 1,638.28 1,638.09 1,638.09 3,363.7K
14:41 1,637.76 1,638.01 1,637.60 1,637.60 1,779.5K
14:42 1,637.50 1,637.86 1,637.50 1,637.50 3,983.2K
14:43 1,637.60 1,637.95 1,636.93 1,636.93 1,980.1K
14:44 1,636.75 1,638.02 1,636.75 1,638.02 24,918.2K
14:45 1,637.84 1,638.85 1,637.84 1,638.85 5,038.8K
14:46 1,639.20 1,639.79 1,639.20 1,639.79 7,764.3K
14:47 1,639.85 1,641.05 1,639.85 1,641.05 16,211.5K
14:48 1,640.87 1,640.87 1,640.17 1,640.17 5,880.1K
14:49 1,640.35 1,640.48 1,640.17 1,640.48 4,165.0K
14:50 1,640.12 1,640.13 1,639.91 1,639.91 2,200.4K
14:51 1,640.04 1,640.37 1,640.04 1,640.13 3,265.3K
14:52 1,640.04 1,640.04 1,639.91 1,639.91 6,872.7K
14:53 1,640.04 1,640.39 1,640.04 1,640.39 1,701.5K
14:54 1,640.13 1,640.40 1,640.12 1,640.31 1,815.1K
14:55 1,640.21 1,640.35 1,640.00 1,640.26 1,312.7K
14:56 1,640.38 1,640.53 1,640.00 1,640.51 2,064.0K
14:57 1,639.91 1,641.07 1,639.91 1,640.94 1,365.8K
14:58 1,641.03 1,641.03 1,640.54 1,640.63 854.7K
14:59 1,640.68 1,640.89 1,640.58 1,640.58 581.9K
15:00 1,640.81 1,640.81 1,640.54 1,640.63 2,037.7K
15:01 1,640.54 1,640.72 1,640.54 1,640.54 584.2K
15:02 1,640.45 1,640.80 1,640.45 1,640.54 967.0K
15:03 1,640.19 1,640.23 1,640.14 1,640.14 1,480.9K
15:04 1,640.39 1,640.53 1,639.70 1,639.70 17,604.7K
15:05 1,639.93 1,639.96 1,639.05 1,639.05 1,975.8K
15:06 1,638.46 1,639.28 1,638.46 1,639.10 2,655.2K
15:07 1,639.10 1,639.12 1,638.71 1,638.71 2,912.1K
15:08 1,638.80 1,639.07 1,638.80 1,638.89 1,318.3K
15:09 1,639.02 1,639.11 1,638.80 1,638.80 1,787.5K
15:10 1,638.80 1,639.07 1,638.80 1,638.94 1,087.8K
15:11 1,638.93 1,639.20 1,638.93 1,639.20 184.8K
15:12 1,638.85 1,639.20 1,638.85 1,639.15 697.8K
15:13 1,638.89 1,638.94 1,638.80 1,638.94 193.0K
15:14 1,638.71 1,638.80 1,638.58 1,638.58 2,103.9K
15:15 1,638.71 1,638.80 1,637.78 1,637.78 3,646.7K
15:16 1,638.04 1,638.52 1,637.87 1,638.08 1,546.8K
15:17 1,638.25 1,639.90 1,638.25 1,639.90 2,442.1K
15:18 1,639.68 1,639.82 1,639.11 1,639.11 18,916.5K
15:19 1,639.23 1,639.29 1,639.01 1,639.01 1,805.6K
15:20 1,639.19 1,639.19 1,638.86 1,639.08 2,628.3K
15:21 1,638.94 1,640.12 1,638.94 1,639.27 12,432.2K
15:22 1,640.13 1,640.22 1,639.78 1,639.78 1,839.9K
15:23 1,640.62 1,640.62 1,639.86 1,639.86 3,478.3K
15:24 1,639.75 1,640.31 1,639.75 1,640.04 1,221.8K
15:25 1,640.80 1,641.11 1,640.80 1,640.86 3,025.1K
15:26 1,640.43 1,640.81 1,640.43 1,640.55 182.4K
15:27 1,640.51 1,640.75 1,640.51 1,640.75 1,673.5K
15:28 1,640.76 1,641.11 1,640.75 1,640.75 257.2K
15:29 1,640.89 1,641.33 1,640.89 1,641.06 1,001.1K
15:30 1,641.33 1,641.66 1,640.94 1,640.94 1,961.7K
15:31 1,640.85 1,640.99 1,640.61 1,640.66 2,031.7K
15:32 1,640.39 1,640.47 1,640.14 1,640.14 237.5K
15:33 1,640.22 1,640.27 1,640.13 1,640.13 939.7K
15:34 1,640.47 1,640.53 1,640.26 1,640.53 549.7K
15:35 1,640.52 1,640.78 1,640.47 1,640.47 321.5K
15:36 1,640.60 1,640.60 1,640.29 1,640.29 158.2K
15:37 1,640.43 1,640.60 1,640.43 1,640.47 682.3K
15:38 1,640.18 1,640.18 1,639.49 1,639.96 2,191.8K
15:39 1,639.92 1,639.92 1,639.34 1,639.34 1,033.4K
15:40 1,639.38 1,639.60 1,638.73 1,638.73 1,389.6K
15:41 1,639.34 1,639.43 1,639.33 1,639.43 515.9K
15:42 1,639.42 1,639.82 1,639.42 1,639.82 889.8K
15:43 1,639.47 1,640.75 1,639.47 1,640.75 2,110.6K
15:44 1,640.43 1,640.59 1,640.15 1,640.15 871.6K
15:45 1,640.32 1,640.32 1,640.00 1,640.24 1,237.4K
15:46 1,640.06 1,640.50 1,640.06 1,640.41 290.5K
15:47 1,640.24 1,640.59 1,640.24 1,640.24 2,808.7K
15:48 1,639.81 1,640.51 1,639.81 1,640.24 201.5K
15:49 1,639.55 1,639.90 1,639.55 1,639.90 708.2K
15:50 1,639.90 1,640.39 1,639.90 1,639.95 592.7K
15:51 1,640.04 1,640.31 1,640.04 1,640.17 564.2K
15:52 1,640.22 1,640.22 1,640.01 1,640.01 2,710.9K
15:53 1,640.26 1,640.42 1,639.99 1,640.42 1,369.0K
15:54 1,640.24 1,640.72 1,640.24 1,640.72 300.5K
15:55 1,640.46 1,640.64 1,640.13 1,640.13 1,835.1K
15:56 1,640.12 1,640.48 1,640.12 1,640.26 516.3K
15:57 1,640.34 1,640.34 1,639.87 1,639.87 1,712.6K
15:58 1,640.14 1,640.47 1,640.14 1,640.30 2,746.5K
15:59 1,638.70 1,639.45 1,638.70 1,639.41 531.9K
16:00 1,638.98 1,639.19 1,638.89 1,639.19 904.3K
16:01 1,639.06 1,639.06 1,638.89 1,638.89 1,955.0K
16:02 1,638.36 1,638.49 1,638.00 1,638.00 2,263.6K
16:03 1,637.87 1,637.87 1,635.78 1,635.79 12,623.0K
16:04 1,636.40 1,636.93 1,636.05 1,636.93 10,606.9K
16:05 1,636.89 1,637.49 1,636.89 1,637.49 3,434.8K
16:06 1,637.14 1,637.29 1,637.02 1,637.02 723.6K
16:07 1,637.05 1,637.41 1,636.89 1,636.89 535.3K
16:08 1,636.80 1,637.41 1,636.71 1,636.71 1,887.4K
16:09 1,636.71 1,636.98 1,636.71 1,636.98 449.4K
16:10 1,636.71 1,637.32 1,636.71 1,637.32 235.2K
16:11 1,636.80 1,637.32 1,636.80 1,636.97 1,977.8K
16:12 1,637.14 1,637.30 1,637.13 1,637.13 2,084.7K
16:13 1,637.14 1,637.23 1,636.88 1,636.88 2,087.1K
16:14 1,636.79 1,636.80 1,636.79 1,636.80 209.0K
16:15 1,636.80 1,636.93 1,634.71 1,634.71 40,723.2K
16:16 1,633.91 1,634.54 1,632.93 1,632.93 19,667.1K
16:17 1,633.29 1,634.46 1,632.98 1,634.46 3,964.7K
16:18 1,634.09 1,634.09 1,633.43 1,633.43 3,770.9K
16:19 1,633.25 1,634.02 1,633.11 1,634.02 1,598.8K
16:20 1,633.51 1,635.06 1,633.51 1,635.06 680.2K
16:21 1,635.02 1,635.02 1,634.23 1,634.90 3,350.2K
16:22 1,635.51 1,635.93 1,635.02 1,635.02 4,930.0K
16:23 1,635.19 1,635.28 1,634.58 1,634.58 1,311.2K
16:24 1,635.02 1,635.02 1,634.28 1,634.75 764.0K
16:25 1,634.75 1,634.75 1,633.63 1,633.63 1,473.5K
16:26 1,634.40 1,634.40 1,633.54 1,633.87 394.2K
16:27 1,634.10 1,634.83 1,634.06 1,634.64 2,821.1K
16:28 1,634.82 1,635.40 1,634.82 1,635.27 1,361.1K
16:29 1,634.75 1,637.63 1,634.75 1,637.63 25,277.4K
16:30 1,637.05 1,637.21 1,636.70 1,636.70 1,731.4K
16:31 1,636.65 1,636.86 1,636.43 1,636.61 1,055.9K
16:32 1,637.03 1,637.20 1,637.03 1,637.11 7,309.3K
16:33 1,636.77 1,636.77 1,635.76 1,636.05 741.3K
16:34 1,635.34 1,636.34 1,635.34 1,636.34 203.9K
16:35 1,636.34 1,636.34 1,634.90 1,635.70 407.5K
16:36 1,635.52 1,635.80 1,635.52 1,635.80 783.4K
16:37 1,635.24 1,635.86 1,635.24 1,635.64 930.6K
16:38 1,635.78 1,635.78 1,635.43 1,635.43 522.6K
16:39 1,635.43 1,636.09 1,635.39 1,635.39 2,314.8K
16:40 1,635.43 1,636.00 1,635.43 1,635.52 711.9K
16:41 1,635.61 1,635.61 1,634.85 1,634.85 267.6K
16:42 1,635.25 1,635.25 1,634.94 1,634.94 908.5K
16:43 1,634.94 1,635.51 1,634.85 1,635.51 489.9K
16:44 1,635.33 1,635.98 1,635.33 1,635.58 2,967.3K
16:45 1,635.85 1,636.08 1,635.68 1,636.08 1,610.7K
16:46 1,636.16 1,636.16 1,636.08 1,636.08 349.8K
16:47 1,635.76 1,635.76 1,635.37 1,635.37 1,509.1K
16:48 1,635.29 1,635.38 1,634.94 1,635.30 365.5K
16:49 1,634.81 1,635.34 1,634.81 1,634.98 220.9K
16:50 1,634.90 1,634.90 1,634.77 1,634.77 798.9K
16:51 1,634.19 1,634.95 1,634.19 1,634.95 1,264.1K
16:52 1,634.51 1,634.51 1,634.44 1,634.44 474.3K
16:53 1,634.44 1,635.53 1,634.44 1,635.53 925.5K
16:54 1,635.45 1,635.57 1,634.96 1,635.57 3,572.9K
16:55 1,635.37 1,638.52 1,635.37 1,638.35 3,655.6K
16:56 1,638.44 1,638.83 1,638.39 1,638.83 3,533.4K
16:57 1,638.83 1,638.98 1,638.78 1,638.78 1,676.4K
16:58 1,638.56 1,638.69 1,638.47 1,638.69 1,856.0K
16:59 1,638.17 1,638.73 1,638.17 1,638.73 540.6K
17:00 1,638.43 1,638.43 1,637.80 1,637.81 983.1K
17:01 1,637.81 1,637.94 1,637.67 1,637.94 1,188.3K
17:02 1,637.81 1,638.07 1,637.81 1,638.07 4,154.0K
17:03 1,637.88 1,638.03 1,637.88 1,638.03 799.6K
17:04 1,638.07 1,638.82 1,638.07 1,638.57 1,688.4K
17:05 1,638.66 1,638.79 1,637.67 1,637.67 1,035.8K
17:06 1,638.07 1,638.07 1,637.49 1,637.92 4,294.2K
17:07 1,637.49 1,638.36 1,637.49 1,637.67 955.4K
17:08 1,638.25 1,638.39 1,637.84 1,638.14 3,414.0K
17:09 1,638.39 1,638.39 1,638.05 1,638.30 441.6K
17:10 1,638.14 1,638.26 1,638.01 1,638.26 870.1K
17:11 1,638.30 1,639.14 1,638.30 1,639.14 1,453.3K
17:12 1,638.81 1,638.81 1,638.68 1,638.77 1,217.8K
17:13 1,637.17 1,637.72 1,637.08 1,637.72 980.2K
17:14 1,637.55 1,638.06 1,637.55 1,638.06 2,577.7K
17:15 1,638.82 1,639.16 1,638.82 1,638.94 2,298.5K
17:16 1,639.03 1,639.03 1,636.96 1,636.96 3,406.0K
17:17 1,637.08 1,637.08 1,637.00 1,637.00 2,177.4K
17:18 1,637.00 1,637.80 1,636.91 1,637.80 4,043.5K
17:19 1,637.13 1,637.40 1,637.04 1,637.05 2,225.9K
17:20 1,636.92 1,637.23 1,636.92 1,637.04 1,107.0K
17:21 1,637.04 1,637.53 1,637.04 1,637.53 1,885.3K
17:22 1,637.39 1,637.61 1,637.30 1,637.53 11,609.4K
17:23 1,637.43 1,637.70 1,637.27 1,637.27 2,215.0K
17:24 1,637.49 1,637.88 1,637.49 1,637.62 508.5K
17:25 1,637.62 1,637.80 1,637.53 1,637.80 385.4K
17:26 1,638.02 1,638.02 1,635.97 1,635.97 3,145.2K
17:27 1,635.98 1,636.38 1,635.98 1,636.38 1,341.8K
17:28 1,636.05 1,636.54 1,636.05 1,636.10 2,444.7K
17:29 1,636.14 1,636.14 1,635.97 1,635.97 1,151.8K
17:30 1,636.22 1,636.44 1,636.14 1,636.14 717.4K
17:31 1,636.58 1,636.71 1,636.49 1,636.71 1,317.4K
17:32 1,638.68 1,638.95 1,638.68 1,638.95 1,657.4K
17:33 1,638.49 1,639.35 1,638.33 1,638.72 8,987.9K
17:34 1,638.46 1,638.82 1,638.46 1,638.63 1,871.9K
17:35 1,638.54 1,638.59 1,638.37 1,638.37 1,020.0K
17:36 1,638.90 1,638.90 1,638.82 1,638.82 1,299.5K
17:37 1,635.69 1,635.69 1,635.29 1,635.69 2,796.1K
17:38 1,635.29 1,635.69 1,635.29 1,635.51 1,211.5K
17:39 1,635.34 1,635.82 1,635.34 1,635.60 1,605.5K
17:40 1,635.87 1,636.13 1,635.55 1,635.55 1,751.0K
17:41 1,635.65 1,635.90 1,635.65 1,635.90 1,758.0K
17:42 1,635.55 1,636.67 1,635.55 1,635.99 7,057.3K
17:43 1,635.92 1,636.88 1,635.65 1,635.65 4,755.1K
17:44 1,636.45 1,636.45 1,635.39 1,635.46 5,120.5K
17:45 1,635.39 1,636.35 1,635.39 1,636.09 1,122.9K
17:46 1,636.08 1,636.08 1,635.77 1,635.77 768.9K
17:47 1,635.69 1,636.20 1,635.69 1,635.78 1,977.7K
17:48 1,636.37 1,636.55 1,636.02 1,636.55 710.2K
17:49 1,636.29 1,636.50 1,636.29 1,636.37 601.2K
17:50 1,636.20 1,636.46 1,636.20 1,636.46 596.0K
17:51 1,636.47 1,636.51 1,636.20 1,636.20 554.8K
17:52 1,636.25 1,636.52 1,636.07 1,636.07 728.4K
17:53 1,636.15 1,636.39 1,636.07 1,636.39 2,041.4K
17:54 1,636.47 1,636.55 1,636.30 1,636.55 1,127.6K
17:55 1,636.37 1,637.04 1,636.12 1,636.12 8,524.3K
17:56 1,636.29 1,637.69 1,636.29 1,636.63 18,780.1K
17:57 1,636.63 1,637.69 1,636.63 1,637.60 6,993.4K
17:58 1,637.55 1,639.31 1,637.55 1,638.95 7,257.4K
17:59 1,638.78 1,638.91 1,638.38 1,638.91 1,163.5K
18:00 1,638.51 1,638.51 1,638.17 1,638.17 2,348.9K
18:01 1,638.42 1,638.42 1,638.26 1,638.30 799.7K
18:02 1,638.26 1,638.26 1,637.46 1,637.46 7,545.0K
18:03 1,637.67 1,637.85 1,637.59 1,637.85 5,282.1K
18:04 1,637.50 1,637.86 1,637.50 1,637.59 2,586.1K
18:05 1,637.76 1,638.46 1,637.76 1,638.02 1,091.5K
18:06 1,637.50 1,638.37 1,637.50 1,637.63 5,475.4K
18:07 1,637.72 1,638.37 1,637.72 1,637.88 2,506.6K
18:08 1,637.89 1,638.16 1,637.89 1,637.93 2,458.6K
18:09 1,637.76 1,639.05 1,637.76 1,638.78 1,314.9K
18:10 1,638.87 1,639.81 1,638.87 1,639.76 2,439.5K
18:11 1,639.62 1,639.76 1,639.54 1,639.76 490.7K
18:12 1,638.11 1,638.24 1,638.11 1,638.15 1,205.0K
18:13 1,638.10 1,638.33 1,637.89 1,637.89 3,723.2K
18:14 1,637.84 1,638.19 1,637.75 1,637.75 2,717.5K
18:15 1,638.57 1,638.71 1,638.48 1,638.48 7,031.1K
18:16 1,639.78 1,640.00 1,639.43 1,639.43 1,283.0K
18:17 1,639.69 1,639.96 1,637.59 1,637.59 5,351.7K
18:18 1,638.01 1,638.03 1,637.75 1,637.75 1,153.4K
18:19 1,638.01 1,638.01 1,637.25 1,637.25 1,557.3K
18:20 1,637.39 1,637.70 1,637.39 1,637.69 1,343.0K
18:21 1,637.60 1,640.73 1,637.60 1,640.69 3,967.9K
18:22 1,640.60 1,640.60 1,638.43 1,638.79 2,493.3K
18:23 1,638.34 1,638.34 1,637.68 1,637.68 1,899.3K
18:24 1,637.59 1,637.82 1,637.50 1,637.82 1,495.3K
18:25 1,637.98 1,638.38 1,637.98 1,638.38 5,795.1K
18:26 1,637.95 1,638.21 1,637.95 1,638.07 868.4K
18:27 1,638.03 1,639.64 1,638.03 1,639.59 1,077.3K
18:28 1,639.73 1,639.81 1,639.60 1,639.60 1,437.5K
18:29 1,639.60 1,639.81 1,639.60 1,639.60 1,321.4K
18:30 1,639.68 1,639.73 1,638.84 1,638.84 1,166.3K
18:31 1,638.83 1,639.15 1,638.83 1,638.93 6,425.0K
18:32 1,639.01 1,640.00 1,639.01 1,639.95 2,914.7K
18:33 1,640.35 1,640.35 1,639.64 1,639.86 1,321.7K
18:34 1,639.59 1,640.00 1,639.30 1,639.30 3,399.9K
18:35 1,638.72 1,638.72 1,637.59 1,637.59 12,446.5K
18:36 1,636.33 1,636.33 1,635.38 1,635.65 8,764.5K
18:37 1,635.38 1,635.96 1,635.38 1,635.63 2,639.3K
18:38 1,638.34 1,638.34 1,637.25 1,637.50 4,313.9K
18:39 1,637.34 1,637.58 1,637.16 1,637.16 2,009.1K
18:40 1,637.24 1,637.24 1,637.24 1,637.24 56.2K
18:51 1,631.27 1,631.27 1,631.27 1,631.27 3,252.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available