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 1,630.49 1,632.81 1,630.49 1,632.81 3,396.7K
09:51 1,631.99 1,632.43 1,631.99 1,632.43 2,524.4K
09:52 1,632.51 1,632.51 1,631.67 1,631.67 3,053.3K
09:53 1,631.58 1,631.68 1,630.96 1,630.96 4,319.5K
09:54 1,631.43 1,631.99 1,631.26 1,631.26 308.6K
09:55 1,631.59 1,632.21 1,631.59 1,632.21 1,115.0K
09:56 1,633.15 1,633.15 1,632.69 1,632.69 2,276.2K
09:57 1,632.69 1,633.22 1,632.63 1,632.63 141.0K
09:58 1,632.23 1,632.88 1,632.23 1,632.88 1,170.1K
09:59 1,632.69 1,633.23 1,632.64 1,632.64 1,750.7K
10:00 1,633.07 1,633.07 1,632.24 1,632.24 3,291.7K
10:01 1,632.91 1,632.91 1,631.52 1,631.52 2,998.7K
10:02 1,631.71 1,631.99 1,631.71 1,631.96 1,420.3K
10:03 1,631.87 1,632.62 1,631.87 1,632.62 3,315.0K
10:04 1,632.49 1,633.18 1,632.16 1,632.16 7,654.5K
10:05 1,631.95 1,632.59 1,631.95 1,632.52 7,526.7K
10:06 1,631.99 1,631.99 1,631.04 1,631.04 2,289.9K
10:07 1,631.04 1,631.46 1,630.85 1,631.36 6,651.2K
10:08 1,630.74 1,630.74 1,630.14 1,630.14 3,226.6K
10:09 1,628.71 1,628.71 1,628.05 1,628.05 1,380.3K
10:10 1,627.92 1,628.10 1,627.56 1,627.56 2,929.2K
10:11 1,627.89 1,628.12 1,627.82 1,627.91 2,262.7K
10:12 1,627.77 1,627.77 1,627.29 1,627.42 1,992.8K
10:13 1,628.34 1,628.82 1,628.22 1,628.22 2,167.1K
10:14 1,628.04 1,628.35 1,628.04 1,628.05 987.5K
10:15 1,628.39 1,628.40 1,627.62 1,627.62 3,263.0K
10:16 1,627.62 1,627.63 1,627.36 1,627.36 1,318.8K
10:17 1,627.71 1,628.04 1,627.67 1,627.67 2,802.7K
10:18 1,627.90 1,628.13 1,627.80 1,628.06 3,316.2K
10:19 1,628.31 1,628.31 1,628.10 1,628.10 3,089.2K
10:20 1,628.23 1,628.23 1,627.37 1,628.04 1,885.2K
10:21 1,627.80 1,628.45 1,627.71 1,627.71 2,233.8K
10:22 1,627.95 1,627.95 1,627.61 1,627.92 833.3K
10:23 1,628.26 1,628.35 1,627.69 1,628.35 2,194.2K
10:24 1,628.31 1,629.22 1,628.31 1,628.68 4,082.6K
10:25 1,628.68 1,629.05 1,628.68 1,628.87 1,395.8K
10:26 1,629.12 1,629.12 1,627.99 1,627.99 5,400.4K
10:27 1,627.90 1,627.99 1,627.90 1,627.99 1,104.9K
10:28 1,628.21 1,628.34 1,627.99 1,628.34 2,141.1K
10:29 1,628.34 1,628.61 1,628.34 1,628.34 2,320.5K
10:30 1,628.26 1,628.39 1,628.26 1,628.39 1,160.8K
10:31 1,628.61 1,628.61 1,628.39 1,628.39 2,533.8K
10:32 1,628.61 1,628.61 1,628.39 1,628.39 1,322.4K
10:33 1,628.26 1,628.26 1,627.50 1,627.59 1,253.2K
10:34 1,627.69 1,628.31 1,627.69 1,628.31 21,334.6K
10:35 1,628.31 1,628.39 1,628.13 1,628.13 1,766.1K
10:36 1,628.08 1,628.26 1,627.99 1,628.26 3,325.4K
10:37 1,628.26 1,628.26 1,627.99 1,628.22 2,573.8K
10:38 1,628.22 1,628.22 1,628.13 1,628.22 1,524.6K
10:39 1,628.04 1,628.22 1,628.04 1,628.18 388.4K
10:40 1,628.00 1,628.31 1,628.00 1,628.31 7,514.6K
10:41 1,628.17 1,628.31 1,628.17 1,628.31 3,393.1K
10:42 1,628.69 1,628.69 1,627.91 1,628.25 11,953.5K
10:43 1,627.89 1,628.25 1,627.89 1,628.12 3,017.6K
10:44 1,628.59 1,628.59 1,628.01 1,628.57 8,603.8K
10:45 1,628.84 1,629.15 1,626.59 1,626.59 16,463.1K
10:46 1,626.27 1,627.32 1,626.27 1,626.98 4,839.2K
10:47 1,627.07 1,627.07 1,626.97 1,627.06 7,951.0K
10:48 1,627.41 1,627.44 1,627.30 1,627.44 16,842.2K
10:49 1,626.83 1,627.08 1,626.03 1,626.03 7,404.0K
10:50 1,625.65 1,625.65 1,624.22 1,624.37 17,259.1K
10:51 1,624.02 1,624.81 1,624.02 1,624.81 5,304.5K
10:52 1,625.39 1,626.17 1,624.81 1,624.81 6,763.8K
10:53 1,624.98 1,625.06 1,624.59 1,624.60 3,360.5K
10:54 1,624.52 1,624.77 1,624.47 1,624.47 1,195.9K
10:55 1,624.68 1,624.77 1,624.61 1,624.64 4,141.4K
10:56 1,624.73 1,625.45 1,624.73 1,625.45 2,100.7K
10:57 1,625.57 1,625.57 1,625.23 1,625.45 3,649.9K
10:58 1,625.79 1,625.96 1,625.79 1,625.79 2,768.0K
10:59 1,625.54 1,625.80 1,625.46 1,625.46 3,305.3K
11:00 1,625.72 1,625.72 1,625.17 1,625.49 4,303.1K
11:01 1,625.24 1,626.39 1,625.24 1,626.30 5,576.7K
11:02 1,625.96 1,626.04 1,624.53 1,624.53 7,754.7K
11:03 1,624.79 1,624.79 1,624.11 1,624.70 3,482.4K
11:04 1,624.84 1,626.26 1,624.84 1,625.35 15,434.2K
11:05 1,625.77 1,627.38 1,625.77 1,627.38 1,248.0K
11:06 1,626.86 1,627.39 1,626.86 1,626.97 1,794.6K
11:07 1,627.22 1,627.22 1,626.67 1,626.67 1,741.8K
11:08 1,626.80 1,627.23 1,626.80 1,626.92 2,408.1K
11:09 1,627.52 1,628.54 1,627.52 1,627.99 14,059.4K
11:10 1,628.54 1,629.11 1,628.54 1,628.77 29,530.3K
11:11 1,628.89 1,629.56 1,628.75 1,629.56 12,256.3K
11:12 1,629.65 1,629.73 1,629.59 1,629.59 6,165.3K
11:13 1,629.72 1,629.72 1,629.46 1,629.46 4,275.6K
11:14 1,629.28 1,629.28 1,628.95 1,628.95 1,339.6K
11:15 1,629.11 1,629.11 1,628.77 1,628.77 736.7K
11:16 1,628.68 1,629.20 1,628.65 1,629.20 2,483.9K
11:17 1,628.77 1,629.33 1,628.66 1,629.17 2,036.7K
11:18 1,629.07 1,630.49 1,629.07 1,630.49 2,491.3K
11:19 1,630.67 1,630.89 1,630.55 1,630.77 6,362.6K
11:20 1,630.73 1,631.07 1,630.73 1,631.07 2,787.7K
11:21 1,631.07 1,631.07 1,630.93 1,630.93 2,494.4K
11:22 1,630.93 1,631.01 1,630.67 1,630.67 1,300.5K
11:23 1,631.28 1,631.28 1,631.03 1,631.03 877.3K
11:24 1,630.81 1,631.53 1,630.81 1,631.53 7,638.2K
11:25 1,631.53 1,631.65 1,631.48 1,631.65 3,850.3K
11:26 1,632.66 1,632.66 1,631.69 1,631.69 8,911.2K
11:27 1,633.70 1,634.51 1,633.70 1,634.41 29,524.5K
11:28 1,635.00 1,635.00 1,633.92 1,634.11 4,963.9K
11:29 1,633.92 1,634.05 1,633.59 1,633.59 11,771.9K
11:30 1,635.43 1,635.51 1,634.44 1,634.44 5,052.7K
11:31 1,633.92 1,634.68 1,633.92 1,634.68 8,657.4K
11:32 1,631.47 1,631.81 1,631.47 1,631.81 4,706.6K
11:33 1,631.72 1,631.72 1,631.05 1,631.05 4,450.7K
11:34 1,630.88 1,631.09 1,630.88 1,631.09 3,179.9K
11:35 1,629.94 1,630.40 1,629.94 1,630.10 2,037.4K
11:36 1,630.36 1,630.36 1,629.80 1,629.80 1,352.4K
11:37 1,629.80 1,630.45 1,629.80 1,630.45 4,064.7K
11:38 1,630.50 1,630.83 1,630.50 1,630.83 1,033.7K
11:39 1,630.92 1,630.92 1,630.31 1,630.45 1,312.3K
11:40 1,630.92 1,631.59 1,630.92 1,631.59 7,220.1K
11:41 1,631.20 1,631.72 1,631.03 1,631.03 1,157.4K
11:42 1,631.25 1,632.45 1,631.25 1,632.45 3,623.2K
11:43 1,632.71 1,632.85 1,632.71 1,632.80 3,499.5K
11:44 1,633.02 1,633.15 1,632.89 1,633.15 3,761.9K
11:45 1,633.41 1,633.71 1,633.36 1,633.44 2,719.6K
11:46 1,633.43 1,633.43 1,633.21 1,633.30 4,190.2K
11:47 1,633.38 1,633.38 1,633.29 1,633.30 4,027.7K
11:48 1,633.38 1,633.96 1,633.38 1,633.96 5,287.4K
11:49 1,633.99 1,634.20 1,633.99 1,634.11 1,777.4K
11:50 1,634.28 1,634.65 1,634.28 1,634.65 5,432.5K
11:51 1,635.70 1,635.70 1,634.69 1,634.69 3,926.3K
11:52 1,634.91 1,635.35 1,634.82 1,635.26 26,646.4K
11:53 1,635.26 1,637.33 1,635.26 1,636.99 7,425.8K
11:54 1,637.06 1,637.90 1,637.06 1,637.90 5,466.8K
11:55 1,638.00 1,638.04 1,637.62 1,637.62 3,095.5K
11:56 1,637.38 1,638.21 1,637.38 1,638.21 3,043.0K
11:57 1,637.58 1,637.58 1,637.26 1,637.39 7,353.7K
11:58 1,637.31 1,637.55 1,637.31 1,637.55 2,141.4K
11:59 1,637.97 1,638.06 1,637.71 1,637.71 1,338.6K
12:00 1,637.98 1,639.32 1,637.98 1,638.75 23,878.7K
12:01 1,639.19 1,639.19 1,638.11 1,638.31 9,335.1K
12:02 1,638.90 1,639.47 1,638.87 1,639.47 9,511.3K
12:03 1,639.64 1,639.64 1,639.51 1,639.60 2,319.1K
12:04 1,639.42 1,639.76 1,639.42 1,639.76 6,710.9K
12:05 1,640.39 1,640.79 1,640.39 1,640.62 5,091.4K
12:06 1,640.42 1,640.51 1,639.75 1,640.46 6,272.3K
12:07 1,640.28 1,640.28 1,639.76 1,640.19 5,618.0K
12:08 1,640.19 1,641.15 1,640.19 1,640.52 52,829.5K
12:09 1,640.42 1,640.76 1,640.42 1,640.65 10,053.2K
12:10 1,640.80 1,641.21 1,640.58 1,641.21 13,013.5K
12:11 1,641.12 1,641.25 1,640.95 1,641.25 3,508.9K
12:12 1,640.94 1,640.94 1,640.41 1,640.77 4,431.1K
12:13 1,640.69 1,640.69 1,640.43 1,640.43 2,278.6K
12:14 1,640.52 1,640.87 1,640.43 1,640.43 1,162.1K
12:15 1,640.43 1,640.87 1,640.43 1,640.87 6,100.9K
12:16 1,640.78 1,641.27 1,640.78 1,641.27 4,374.5K
12:17 1,641.18 1,641.18 1,640.28 1,640.55 8,621.8K
12:18 1,640.94 1,641.06 1,640.63 1,641.06 3,428.8K
12:19 1,641.23 1,641.23 1,641.15 1,641.15 2,717.9K
12:20 1,641.32 1,641.46 1,641.06 1,641.06 1,955.8K
12:21 1,641.28 1,641.28 1,640.98 1,641.21 2,369.1K
12:22 1,641.46 1,641.80 1,641.46 1,641.80 11,770.9K
12:23 1,641.97 1,642.07 1,641.94 1,641.94 2,993.1K
12:24 1,642.10 1,642.81 1,642.10 1,642.81 2,563.5K
12:25 1,642.67 1,642.76 1,642.67 1,642.76 1,743.2K
12:26 1,642.67 1,642.76 1,642.67 1,642.76 3,995.8K
12:27 1,642.67 1,642.85 1,642.58 1,642.85 3,960.2K
12:28 1,642.67 1,642.85 1,641.51 1,641.51 3,761.3K
12:29 1,641.68 1,641.68 1,641.59 1,641.68 3,947.6K
12:30 1,641.73 1,641.82 1,641.68 1,641.82 3,800.2K
12:31 1,641.60 1,641.60 1,641.02 1,641.20 6,023.4K
12:32 1,641.15 1,641.15 1,640.97 1,640.97 3,292.5K
12:33 1,640.97 1,640.97 1,640.33 1,640.33 2,790.4K
12:34 1,639.31 1,639.45 1,639.24 1,639.24 15,215.8K
12:35 1,638.99 1,639.13 1,638.79 1,638.79 2,863.2K
12:36 1,638.45 1,638.45 1,637.07 1,637.07 9,035.0K
12:37 1,637.13 1,637.48 1,637.13 1,637.16 4,726.1K
12:38 1,637.29 1,637.29 1,636.86 1,636.86 4,182.2K
12:39 1,636.99 1,636.99 1,636.81 1,636.81 5,496.8K
12:40 1,636.71 1,636.97 1,636.71 1,636.97 3,874.3K
12:41 1,637.39 1,638.23 1,637.39 1,638.23 4,196.0K
12:42 1,638.23 1,638.32 1,637.81 1,637.81 5,405.8K
12:43 1,637.26 1,638.24 1,637.26 1,638.11 2,267.3K
12:44 1,637.72 1,637.72 1,637.49 1,637.58 5,556.3K
12:45 1,637.49 1,637.63 1,637.20 1,637.20 2,153.4K
12:46 1,637.20 1,637.20 1,637.11 1,637.20 4,317.3K
12:47 1,636.84 1,637.50 1,636.84 1,637.29 3,001.4K
12:48 1,637.29 1,637.45 1,637.15 1,637.45 3,094.2K
12:49 1,637.36 1,637.50 1,637.33 1,637.36 1,743.9K
12:50 1,637.37 1,637.50 1,637.37 1,637.42 1,698.3K
12:51 1,637.15 1,637.24 1,637.06 1,637.15 2,543.3K
12:52 1,636.80 1,636.80 1,636.48 1,636.48 2,000.7K
12:53 1,637.49 1,637.49 1,636.98 1,637.49 5,134.1K
12:54 1,637.40 1,637.49 1,637.40 1,637.49 1,440.0K
12:55 1,638.04 1,638.16 1,637.98 1,638.16 1,649.8K
12:56 1,638.24 1,638.57 1,638.24 1,638.57 3,998.8K
12:57 1,638.41 1,638.71 1,638.41 1,638.62 3,854.1K
12:58 1,638.71 1,638.71 1,638.62 1,638.63 1,236.4K
12:59 1,638.63 1,638.63 1,638.54 1,638.63 1,655.1K
13:00 1,638.54 1,638.67 1,638.32 1,638.32 4,869.3K
13:01 1,638.67 1,638.85 1,638.62 1,638.63 2,875.8K
13:02 1,638.72 1,638.81 1,638.72 1,638.72 2,688.8K
13:03 1,638.86 1,638.86 1,638.63 1,638.63 1,931.5K
13:04 1,638.59 1,638.59 1,638.54 1,638.55 5,618.8K
13:05 1,638.55 1,638.76 1,638.46 1,638.76 998.2K
13:06 1,638.81 1,638.94 1,638.68 1,638.94 3,866.1K
13:07 1,638.77 1,638.94 1,638.69 1,638.94 5,597.1K
13:08 1,638.86 1,639.13 1,638.86 1,639.13 36,248.6K
13:09 1,639.17 1,639.69 1,639.17 1,639.69 14,233.6K
13:10 1,640.10 1,640.90 1,640.10 1,640.90 13,720.4K
13:11 1,640.81 1,640.86 1,640.72 1,640.86 4,423.1K
13:12 1,640.06 1,640.20 1,639.81 1,640.20 2,197.9K
13:13 1,640.17 1,640.35 1,640.08 1,640.35 3,025.7K
13:14 1,640.74 1,640.74 1,640.51 1,640.51 1,230.2K
13:15 1,642.12 1,642.12 1,641.53 1,641.53 9,858.8K
13:16 1,641.53 1,641.53 1,641.36 1,641.36 1,068.4K
13:17 1,641.45 1,641.45 1,641.19 1,641.19 5,475.5K
13:18 1,641.80 1,641.80 1,641.63 1,641.80 4,523.1K
13:19 1,641.62 1,641.62 1,640.95 1,641.04 2,601.9K
13:20 1,640.94 1,641.04 1,640.94 1,641.04 1,492.2K
13:21 1,640.99 1,640.99 1,640.77 1,640.91 1,742.2K
13:22 1,640.82 1,640.91 1,640.73 1,640.73 2,187.1K
13:23 1,640.73 1,640.73 1,640.38 1,640.38 4,289.3K
13:24 1,640.47 1,640.47 1,640.22 1,640.31 3,580.4K
13:25 1,640.14 1,640.14 1,639.84 1,640.00 844.9K
13:26 1,640.01 1,640.53 1,640.01 1,640.53 598.9K
13:27 1,640.47 1,640.65 1,640.47 1,640.65 1,057.2K
13:28 1,640.61 1,640.61 1,640.43 1,640.43 1,736.8K
13:29 1,640.43 1,640.65 1,640.43 1,640.65 2,600.1K
13:30 1,640.65 1,640.65 1,640.48 1,640.48 684.7K
13:31 1,640.70 1,640.70 1,640.07 1,640.07 4,815.2K
13:32 1,640.06 1,640.28 1,640.06 1,640.28 842.7K
13:33 1,640.41 1,640.41 1,639.93 1,639.93 10,994.7K
13:34 1,640.11 1,640.11 1,639.89 1,639.98 6,880.7K
13:35 1,639.89 1,639.98 1,639.89 1,639.98 599.1K
13:36 1,639.75 1,639.80 1,639.75 1,639.80 559.2K
13:37 1,639.80 1,639.89 1,639.80 1,639.89 1,406.8K
13:38 1,639.89 1,639.89 1,639.66 1,639.75 3,210.5K
13:39 1,639.75 1,639.97 1,639.75 1,639.97 2,795.7K
13:40 1,640.41 1,640.41 1,639.97 1,640.14 788.9K
13:41 1,640.01 1,640.01 1,639.79 1,639.79 1,525.4K
13:42 1,639.52 1,639.62 1,639.52 1,639.53 1,165.0K
13:43 1,639.62 1,639.62 1,639.35 1,639.35 3,200.8K
13:44 1,639.35 1,639.44 1,639.17 1,639.44 1,150.6K
13:45 1,639.44 1,639.79 1,639.39 1,639.39 689.9K
13:46 1,639.18 1,639.54 1,639.18 1,639.23 832.2K
13:47 1,639.23 1,639.57 1,639.23 1,639.48 547.3K
13:48 1,639.23 1,639.32 1,639.09 1,639.32 4,596.9K
13:49 1,639.32 1,639.32 1,638.84 1,638.84 3,341.5K
13:50 1,638.57 1,638.75 1,638.57 1,638.75 2,834.0K
13:51 1,638.76 1,638.76 1,638.67 1,638.67 920.8K
13:52 1,638.76 1,638.93 1,638.67 1,638.67 2,584.5K
13:53 1,638.67 1,638.79 1,638.45 1,638.45 1,302.3K
13:54 1,638.41 1,638.41 1,638.10 1,638.32 2,571.6K
13:55 1,638.37 1,638.37 1,638.21 1,638.28 1,390.6K
13:56 1,638.12 1,638.54 1,638.12 1,638.54 3,393.6K
13:57 1,638.54 1,638.58 1,638.45 1,638.58 1,354.2K
13:58 1,638.67 1,638.67 1,638.53 1,638.63 795.9K
13:59 1,638.37 1,638.51 1,638.02 1,638.02 1,597.0K
14:00 1,638.24 1,638.24 1,637.70 1,637.70 1,659.4K
14:01 1,637.79 1,637.91 1,637.57 1,637.57 895.0K
14:02 1,637.66 1,637.70 1,636.47 1,636.47 3,058.2K
14:03 1,636.51 1,637.32 1,636.51 1,637.32 656.9K
14:04 1,636.88 1,636.88 1,636.29 1,636.42 2,782.9K
14:05 1,636.50 1,637.87 1,636.50 1,637.87 1,115.7K
14:06 1,637.32 1,637.52 1,636.94 1,636.94 1,556.0K
14:07 1,636.94 1,639.04 1,636.94 1,639.04 6,071.3K
14:08 1,639.17 1,639.17 1,638.99 1,639.17 4,660.6K
14:09 1,639.21 1,639.21 1,638.95 1,639.17 6,920.3K
14:10 1,639.03 1,639.70 1,639.03 1,639.70 5,871.4K
14:11 1,640.10 1,640.50 1,640.10 1,640.20 4,847.1K
14:12 1,640.63 1,640.90 1,640.63 1,640.90 5,263.5K
14:13 1,640.55 1,640.77 1,640.42 1,640.42 562.8K
14:14 1,639.66 1,640.18 1,639.66 1,639.91 3,537.2K
14:15 1,640.26 1,640.26 1,639.57 1,639.91 467.1K
14:16 1,640.17 1,640.17 1,639.66 1,640.17 1,264.9K
14:17 1,639.91 1,640.13 1,639.91 1,640.09 2,210.7K
14:18 1,640.04 1,640.04 1,639.15 1,640.00 1,732.6K
14:19 1,639.91 1,640.00 1,639.66 1,639.66 704.9K
14:20 1,639.75 1,640.01 1,639.75 1,639.84 841.8K
14:21 1,640.26 1,640.26 1,640.00 1,640.09 1,578.8K
14:22 1,641.78 1,641.99 1,641.35 1,641.99 7,917.8K
14:23 1,642.33 1,642.90 1,642.33 1,642.90 930.5K
14:24 1,642.64 1,642.64 1,642.27 1,642.41 6,301.5K
14:25 1,642.15 1,642.54 1,641.53 1,641.53 7,905.2K
14:26 1,641.66 1,642.36 1,641.66 1,642.00 1,907.7K
14:27 1,642.09 1,642.09 1,641.02 1,641.02 2,977.4K
14:28 1,641.18 1,641.62 1,641.18 1,641.62 1,042.6K
14:29 1,641.63 1,641.67 1,641.53 1,641.67 1,617.6K
14:30 1,641.75 1,643.20 1,641.75 1,643.20 5,644.0K
14:31 1,643.13 1,643.13 1,642.49 1,642.58 917.9K
14:32 1,642.02 1,642.45 1,642.01 1,642.18 3,497.5K
14:33 1,642.18 1,642.45 1,641.91 1,642.04 1,699.9K
14:34 1,641.63 1,642.22 1,641.63 1,642.22 1,579.6K
14:35 1,642.27 1,642.67 1,642.27 1,642.67 1,880.6K
14:36 1,642.80 1,642.80 1,642.12 1,642.12 5,178.5K
14:37 1,642.53 1,642.53 1,642.29 1,642.47 1,840.9K
14:38 1,641.96 1,642.04 1,641.95 1,641.95 1,367.1K
14:39 1,641.97 1,642.31 1,641.97 1,642.31 3,257.1K
14:40 1,642.08 1,642.08 1,641.71 1,641.71 2,524.0K
14:41 1,641.97 1,641.97 1,641.62 1,641.87 584.2K
14:42 1,641.78 1,641.78 1,641.62 1,641.78 591.8K
14:43 1,641.87 1,641.87 1,641.69 1,641.78 1,880.0K
14:44 1,642.08 1,642.13 1,641.94 1,642.13 518.8K
14:45 1,642.00 1,642.69 1,642.00 1,642.69 1,953.3K
14:46 1,642.21 1,642.30 1,641.82 1,642.30 3,494.2K
14:47 1,642.42 1,642.42 1,642.12 1,642.20 555.6K
14:48 1,642.12 1,642.12 1,641.95 1,642.12 5,257.6K
14:49 1,641.72 1,642.02 1,641.72 1,641.76 620.4K
14:50 1,641.76 1,641.81 1,641.58 1,641.58 1,139.8K
14:51 1,642.37 1,642.68 1,642.32 1,642.32 4,697.9K
14:52 1,642.28 1,642.54 1,642.23 1,642.54 981.8K
14:53 1,642.19 1,642.19 1,642.10 1,642.18 3,094.2K
14:54 1,642.36 1,643.34 1,642.31 1,642.60 10,037.4K
14:55 1,642.36 1,642.91 1,642.36 1,642.51 2,989.2K
14:56 1,642.66 1,642.75 1,642.20 1,642.20 4,196.9K
14:57 1,641.79 1,641.79 1,641.31 1,641.31 3,377.3K
14:58 1,641.71 1,641.99 1,641.69 1,641.71 695.9K
14:59 1,641.44 1,641.71 1,641.44 1,641.61 1,111.9K
15:00 1,641.65 1,641.74 1,641.52 1,641.74 1,816.1K
15:01 1,641.26 1,641.53 1,641.26 1,641.27 2,034.3K
15:02 1,640.77 1,641.28 1,640.77 1,641.18 1,712.3K
15:03 1,640.80 1,641.07 1,640.80 1,641.02 1,690.8K
15:04 1,641.07 1,641.67 1,641.07 1,641.67 1,028.4K
15:05 1,641.49 1,641.49 1,641.24 1,641.40 716.5K
15:06 1,641.49 1,641.49 1,640.93 1,640.93 1,131.4K
15:07 1,641.10 1,641.10 1,640.85 1,641.02 519.3K
15:08 1,641.11 1,641.41 1,641.11 1,641.32 1,009.0K
15:09 1,641.23 1,641.23 1,641.19 1,641.19 1,941.9K
15:10 1,641.34 1,641.34 1,641.24 1,641.32 637.9K
15:11 1,641.23 1,641.36 1,641.18 1,641.36 1,430.9K
15:12 1,641.09 1,641.32 1,641.09 1,641.23 368.7K
15:13 1,640.90 1,642.34 1,640.90 1,642.07 672.2K
15:14 1,641.79 1,642.16 1,641.79 1,642.16 942.8K
15:15 1,641.98 1,642.43 1,641.83 1,641.83 2,754.2K
15:16 1,641.74 1,641.74 1,641.19 1,641.19 6,365.3K
15:17 1,641.85 1,641.85 1,641.03 1,641.03 2,180.3K
15:18 1,641.37 1,641.81 1,641.37 1,641.81 1,355.0K
15:19 1,641.54 1,641.67 1,641.54 1,641.67 750.4K
15:20 1,641.36 1,641.68 1,641.28 1,641.28 898.7K
15:21 1,641.19 1,641.46 1,641.19 1,641.46 638.2K
15:22 1,641.55 1,641.85 1,641.42 1,641.42 1,693.8K
15:23 1,641.68 1,642.07 1,641.68 1,642.06 5,107.4K
15:24 1,643.16 1,644.84 1,643.16 1,644.66 11,671.7K
15:25 1,644.79 1,645.49 1,644.79 1,645.49 3,868.6K
15:26 1,644.80 1,645.05 1,644.80 1,645.03 15,284.9K
15:27 1,645.03 1,645.37 1,645.01 1,645.01 4,709.6K
15:28 1,645.10 1,645.10 1,644.53 1,644.53 4,151.6K
15:29 1,644.02 1,644.30 1,644.02 1,644.30 2,368.5K
15:30 1,644.39 1,644.41 1,644.17 1,644.31 1,226.2K
15:31 1,644.40 1,644.82 1,644.13 1,644.82 1,065.0K
15:32 1,643.23 1,643.95 1,643.14 1,643.95 3,041.7K
15:33 1,643.48 1,643.90 1,643.48 1,643.81 3,287.9K
15:34 1,643.98 1,644.11 1,643.66 1,643.66 4,563.2K
15:35 1,643.53 1,643.88 1,643.46 1,643.46 2,727.4K
15:36 1,643.87 1,643.87 1,643.42 1,643.42 1,687.8K
15:37 1,644.01 1,646.45 1,644.01 1,646.45 2,130.9K
15:38 1,646.04 1,646.04 1,644.71 1,644.71 4,704.5K
15:39 1,644.87 1,644.87 1,644.46 1,644.79 4,408.3K
15:40 1,644.23 1,644.88 1,644.23 1,644.88 804.9K
15:41 1,644.84 1,645.62 1,644.84 1,645.32 1,436.5K
15:42 1,645.23 1,645.49 1,645.23 1,645.49 611.0K
15:43 1,645.24 1,645.24 1,644.95 1,645.22 37,452.3K
15:44 1,646.40 1,646.95 1,646.38 1,646.38 14,580.7K
15:45 1,646.63 1,646.88 1,646.63 1,646.79 5,662.2K
15:46 1,646.98 1,647.23 1,646.98 1,647.02 6,599.1K
15:47 1,646.93 1,646.93 1,646.43 1,646.87 2,618.5K
15:48 1,646.56 1,646.65 1,646.09 1,646.65 5,946.1K
15:49 1,646.72 1,647.47 1,646.72 1,647.47 5,573.1K
15:50 1,647.20 1,647.20 1,646.81 1,647.03 3,253.5K
15:51 1,646.90 1,646.90 1,645.25 1,645.25 3,082.5K
15:52 1,645.52 1,645.52 1,645.00 1,645.00 4,533.6K
15:53 1,644.24 1,644.24 1,643.66 1,644.22 4,361.9K
15:54 1,644.88 1,645.35 1,644.88 1,645.35 6,185.5K
15:55 1,644.83 1,646.35 1,644.56 1,644.56 24,322.6K
15:56 1,644.77 1,644.77 1,643.71 1,643.71 8,927.6K
15:57 1,643.61 1,644.47 1,643.61 1,644.47 1,733.7K
15:58 1,644.23 1,644.23 1,643.85 1,644.00 3,731.0K
15:59 1,644.26 1,645.47 1,644.26 1,645.47 477.7K
16:00 1,645.34 1,645.34 1,644.96 1,644.96 1,187.6K
16:01 1,644.92 1,645.58 1,644.92 1,645.43 1,123.2K
16:02 1,645.61 1,645.72 1,645.04 1,645.72 4,446.1K
16:03 1,645.05 1,645.32 1,644.88 1,644.88 12,686.3K
16:04 1,644.54 1,644.77 1,644.19 1,644.77 7,641.9K
16:05 1,644.77 1,645.72 1,644.69 1,645.72 5,464.8K
16:06 1,645.28 1,645.28 1,644.27 1,644.27 11,147.1K
16:07 1,644.59 1,644.67 1,644.53 1,644.67 2,596.0K
16:08 1,644.67 1,644.89 1,644.54 1,644.89 1,037.5K
16:09 1,644.54 1,644.63 1,644.20 1,644.20 800.2K
16:10 1,643.29 1,644.04 1,643.29 1,644.04 6,416.8K
16:11 1,644.17 1,644.17 1,643.92 1,644.17 2,128.2K
16:12 1,644.06 1,644.06 1,643.78 1,644.04 3,995.4K
16:13 1,643.82 1,644.09 1,643.69 1,643.92 8,997.5K
16:14 1,643.59 1,644.02 1,643.20 1,644.02 1,989.3K
16:15 1,643.62 1,643.62 1,643.39 1,643.48 5,165.1K
16:16 1,643.18 1,643.57 1,643.18 1,643.57 4,796.0K
16:17 1,643.48 1,643.75 1,643.39 1,643.48 1,283.1K
16:18 1,643.53 1,643.71 1,643.20 1,643.71 3,363.9K
16:19 1,643.45 1,643.45 1,642.15 1,642.15 1,641.3K
16:20 1,642.46 1,642.72 1,642.18 1,642.18 4,524.9K
16:21 1,642.19 1,642.58 1,642.19 1,642.58 1,474.5K
16:22 1,642.66 1,642.87 1,642.30 1,642.87 1,358.7K
16:23 1,642.44 1,643.12 1,642.44 1,643.12 1,959.2K
16:24 1,643.05 1,643.22 1,642.99 1,643.12 1,588.7K
16:25 1,643.37 1,643.38 1,643.37 1,643.38 1,840.5K
16:26 1,643.45 1,643.60 1,643.14 1,643.23 1,636.2K
16:27 1,643.53 1,643.62 1,643.44 1,643.62 2,094.4K
16:28 1,643.71 1,643.71 1,643.35 1,643.41 2,595.5K
16:29 1,643.54 1,643.54 1,643.19 1,643.46 2,313.7K
16:30 1,643.41 1,643.68 1,643.11 1,643.11 2,665.6K
16:31 1,642.98 1,643.32 1,642.80 1,643.32 1,758.1K
16:32 1,643.59 1,644.28 1,643.59 1,644.28 7,652.4K
16:33 1,644.38 1,644.38 1,644.02 1,644.02 3,609.6K
16:34 1,643.93 1,644.02 1,643.00 1,644.02 2,655.1K
16:35 1,643.89 1,645.70 1,643.89 1,645.70 3,489.0K
16:36 1,646.27 1,646.27 1,645.87 1,645.87 4,489.9K
16:37 1,645.25 1,645.25 1,644.58 1,644.58 1,512.7K
16:38 1,644.24 1,645.18 1,644.24 1,645.18 1,774.3K
16:39 1,644.50 1,644.96 1,644.49 1,644.96 2,319.5K
16:40 1,644.74 1,644.87 1,644.65 1,644.87 1,409.9K
16:41 1,644.16 1,644.16 1,643.40 1,643.78 5,062.7K
16:42 1,643.80 1,644.33 1,643.80 1,644.33 3,924.9K
16:43 1,643.80 1,644.73 1,643.63 1,644.73 17,861.2K
16:44 1,643.89 1,644.07 1,643.89 1,644.03 7,891.1K
16:45 1,645.44 1,645.49 1,645.18 1,645.49 14,072.3K
16:46 1,645.91 1,645.91 1,645.51 1,645.64 4,480.5K
16:47 1,645.35 1,645.55 1,644.98 1,644.98 3,820.7K
16:48 1,644.89 1,645.21 1,644.89 1,645.21 7,733.6K
16:49 1,645.21 1,645.21 1,644.66 1,644.66 1,070.4K
16:50 1,645.06 1,645.06 1,644.70 1,644.97 930.4K
16:51 1,644.84 1,645.22 1,644.84 1,645.22 2,610.9K
16:52 1,644.81 1,645.22 1,644.81 1,645.22 1,352.4K
16:53 1,645.09 1,645.09 1,644.92 1,644.92 840.0K
16:54 1,644.81 1,645.39 1,644.81 1,645.39 717.4K
16:55 1,645.52 1,645.79 1,645.44 1,645.79 978.0K
16:56 1,645.24 1,645.87 1,645.24 1,645.39 4,326.8K
16:57 1,645.56 1,645.82 1,645.46 1,645.69 3,320.0K
16:58 1,645.78 1,646.04 1,645.78 1,646.02 14,383.1K
16:59 1,645.78 1,646.34 1,645.68 1,645.80 1,780.5K
17:00 1,646.24 1,646.24 1,645.80 1,645.80 814.3K
17:01 1,646.03 1,646.64 1,646.03 1,646.64 2,215.7K
17:02 1,646.16 1,646.43 1,645.90 1,645.95 4,676.4K
17:03 1,646.29 1,646.29 1,646.03 1,646.03 2,997.8K
17:04 1,646.03 1,646.03 1,643.69 1,644.03 3,012.0K
17:05 1,643.91 1,643.91 1,643.40 1,643.40 8,820.0K
17:06 1,643.63 1,643.63 1,642.75 1,643.38 3,378.4K
17:07 1,642.80 1,642.89 1,642.80 1,642.80 2,800.5K
17:08 1,642.01 1,642.23 1,641.42 1,641.42 3,875.6K
17:09 1,641.95 1,641.95 1,641.46 1,641.46 4,505.5K
17:10 1,641.47 1,641.47 1,640.75 1,640.89 4,796.1K
17:11 1,640.98 1,641.33 1,640.98 1,641.12 766.4K
17:12 1,641.03 1,641.38 1,640.94 1,641.03 1,713.8K
17:13 1,641.03 1,641.16 1,641.03 1,641.16 966.4K
17:14 1,641.13 1,641.38 1,641.07 1,641.07 969.9K
17:15 1,641.33 1,641.59 1,641.19 1,641.50 6,325.7K
17:16 1,641.71 1,641.71 1,641.18 1,641.27 655.8K
17:17 1,641.27 1,641.76 1,641.23 1,641.23 1,992.9K
17:18 1,642.61 1,642.61 1,642.26 1,642.26 636.6K
17:19 1,642.09 1,642.41 1,641.84 1,641.84 1,029.3K
17:20 1,642.40 1,642.77 1,642.11 1,642.73 4,350.5K
17:21 1,643.03 1,643.03 1,642.82 1,642.98 1,699.5K
17:22 1,642.96 1,643.35 1,642.96 1,643.35 6,499.4K
17:23 1,643.22 1,643.22 1,643.07 1,643.11 345.0K
17:24 1,643.58 1,644.06 1,643.58 1,643.84 3,800.0K
17:25 1,643.38 1,644.05 1,643.38 1,643.59 1,376.7K
17:26 1,643.66 1,643.74 1,643.53 1,643.74 688.5K
17:27 1,643.70 1,645.43 1,643.70 1,645.43 5,069.7K
17:28 1,645.89 1,645.93 1,645.49 1,645.93 11,123.2K
17:29 1,645.97 1,646.46 1,645.82 1,645.82 2,832.3K
17:30 1,645.74 1,645.83 1,645.52 1,645.52 1,676.6K
17:31 1,645.74 1,646.70 1,645.74 1,646.30 3,744.4K
17:32 1,646.03 1,646.03 1,645.59 1,645.72 7,121.1K
17:33 1,645.89 1,646.20 1,645.89 1,646.07 3,029.3K
17:34 1,644.60 1,644.60 1,643.95 1,644.26 3,613.0K
17:35 1,643.86 1,644.08 1,643.68 1,643.68 2,357.9K
17:36 1,643.76 1,644.39 1,643.76 1,644.39 753.6K
17:37 1,644.12 1,644.34 1,643.95 1,644.21 1,009.2K
17:38 1,643.72 1,644.26 1,643.64 1,644.26 5,432.1K
17:39 1,643.40 1,643.54 1,642.79 1,642.79 2,073.4K
17:40 1,642.98 1,643.48 1,642.48 1,643.48 3,610.2K
17:41 1,643.48 1,643.48 1,642.95 1,642.95 319.1K
17:42 1,643.39 1,643.74 1,643.34 1,643.34 786.1K
17:43 1,643.09 1,643.23 1,643.09 1,643.23 983.5K
17:44 1,643.28 1,643.49 1,643.28 1,643.40 1,681.7K
17:45 1,643.41 1,644.53 1,643.41 1,644.05 18,916.1K
17:46 1,643.92 1,644.13 1,643.29 1,643.29 3,554.8K
17:47 1,643.46 1,643.60 1,643.10 1,643.52 3,191.9K
17:48 1,643.74 1,643.87 1,643.05 1,643.05 4,262.3K
17:49 1,643.45 1,644.08 1,643.45 1,644.08 1,027.2K
17:50 1,644.26 1,644.26 1,643.54 1,643.54 1,776.4K
17:51 1,643.87 1,644.26 1,643.71 1,643.71 2,399.2K
17:52 1,644.96 1,644.96 1,644.17 1,644.60 3,071.7K
17:53 1,643.94 1,644.87 1,643.85 1,644.87 5,609.3K
17:54 1,644.34 1,644.82 1,644.34 1,644.60 3,956.4K
17:55 1,644.60 1,644.60 1,644.12 1,644.12 1,907.5K
17:56 1,643.99 1,643.99 1,643.32 1,643.32 503.9K
17:57 1,643.20 1,643.20 1,642.97 1,643.02 3,106.6K
17:58 1,643.10 1,643.10 1,642.57 1,642.57 1,680.5K
17:59 1,643.40 1,643.40 1,642.13 1,642.62 6,924.4K
18:00 1,642.54 1,642.78 1,642.45 1,642.78 1,222.1K
18:01 1,642.50 1,644.02 1,642.41 1,642.42 987.5K
18:02 1,642.42 1,642.42 1,642.33 1,642.33 1,471.6K
18:03 1,642.59 1,642.59 1,641.94 1,641.99 1,941.5K
18:04 1,641.85 1,641.85 1,641.64 1,641.64 843.4K
18:05 1,641.64 1,641.64 1,640.75 1,640.75 6,808.8K
18:06 1,641.46 1,641.46 1,641.06 1,641.15 8,257.7K
18:07 1,640.85 1,640.94 1,640.85 1,640.94 2,024.6K
18:08 1,640.68 1,640.81 1,640.68 1,640.81 2,476.1K
18:09 1,640.64 1,641.37 1,640.64 1,641.37 4,855.8K
18:10 1,641.46 1,641.81 1,641.46 1,641.81 1,605.0K
18:11 1,641.81 1,642.08 1,641.81 1,641.85 3,567.8K
18:12 1,641.72 1,641.95 1,641.72 1,641.85 1,084.1K
18:13 1,641.78 1,641.78 1,641.60 1,641.60 1,780.2K
18:14 1,641.60 1,641.78 1,641.25 1,641.25 1,029.6K
18:15 1,641.64 1,641.78 1,641.64 1,641.69 1,254.0K
18:16 1,641.78 1,643.96 1,641.69 1,643.96 801.7K
18:17 1,643.83 1,644.00 1,643.11 1,643.11 3,131.1K
18:18 1,643.16 1,643.72 1,643.16 1,643.72 3,132.6K
18:19 1,643.45 1,643.45 1,641.94 1,642.48 3,777.6K
18:20 1,642.39 1,642.70 1,642.39 1,642.48 2,037.9K
18:21 1,642.48 1,642.92 1,642.48 1,642.75 1,832.6K
18:22 1,642.17 1,643.60 1,642.17 1,643.60 5,553.7K
18:23 1,643.73 1,643.73 1,643.01 1,643.01 856.0K
18:24 1,643.10 1,643.63 1,643.10 1,643.63 507.1K
18:25 1,643.71 1,643.71 1,643.28 1,643.28 1,397.3K
18:26 1,643.46 1,644.14 1,643.46 1,644.14 25,271.9K
18:27 1,644.74 1,645.32 1,644.57 1,645.32 16,047.7K
18:28 1,645.24 1,645.33 1,645.15 1,645.24 1,647.1K
18:29 1,645.24 1,645.95 1,645.24 1,645.86 1,453.7K
18:30 1,646.63 1,647.17 1,646.63 1,647.17 4,462.7K
18:31 1,647.26 1,648.20 1,647.17 1,648.02 5,785.4K
18:32 1,648.24 1,648.42 1,648.24 1,648.41 984.5K
18:33 1,648.41 1,648.41 1,648.24 1,648.24 1,315.4K
18:34 1,648.24 1,648.24 1,648.15 1,648.23 942.9K
18:35 1,647.97 1,647.97 1,647.80 1,647.80 1,786.0K
18:36 1,647.80 1,647.80 1,647.71 1,647.71 761.7K
18:37 1,647.71 1,647.85 1,647.71 1,647.76 2,642.9K
18:38 1,647.84 1,647.84 1,647.49 1,647.49 2,276.2K
18:39 1,647.67 1,648.29 1,647.54 1,648.29 2,166.1K
18:40 1,648.20 1,648.20 1,648.20 1,648.20 1,444.3K
18:51 1,648.42 1,648.42 1,648.42 1,648.42 30,052.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available