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 1,620.31 1,620.31 1,618.45 1,618.45 693.8K
09:51 1,617.97 1,618.80 1,616.91 1,618.39 10,277.9K
09:52 1,618.39 1,618.48 1,618.34 1,618.34 187.2K
09:53 1,618.34 1,618.48 1,618.34 1,618.39 676.5K
09:54 1,618.43 1,618.77 1,618.43 1,618.74 1,146.5K
09:55 1,618.64 1,618.83 1,618.43 1,618.56 1,060.4K
09:56 1,618.08 1,618.66 1,617.99 1,618.66 858.5K
09:57 1,618.66 1,619.04 1,618.66 1,618.70 93.0K
09:58 1,618.79 1,618.79 1,618.57 1,618.66 481.8K
09:59 1,618.48 1,618.87 1,618.48 1,618.70 159.2K
10:00 1,618.60 1,618.60 1,617.99 1,617.99 639.4K
10:01 1,618.18 1,618.35 1,618.00 1,618.35 1,221.6K
10:02 1,618.27 1,618.31 1,618.18 1,618.31 1,233.5K
10:03 1,617.91 1,618.09 1,616.85 1,616.85 1,453.7K
10:04 1,616.85 1,616.93 1,616.54 1,616.54 1,546.7K
10:05 1,616.85 1,617.19 1,616.77 1,617.19 1,179.1K
10:06 1,617.23 1,617.23 1,616.72 1,616.72 623.3K
10:07 1,616.77 1,616.77 1,616.68 1,616.77 589.8K
10:08 1,616.63 1,616.89 1,616.56 1,616.89 518.0K
10:09 1,617.12 1,617.12 1,616.87 1,616.87 592.7K
10:10 1,616.61 1,616.70 1,616.35 1,616.70 254.7K
10:11 1,616.70 1,617.12 1,616.44 1,617.12 810.1K
10:12 1,616.70 1,617.42 1,616.45 1,617.42 889.4K
10:13 1,617.41 1,617.41 1,616.15 1,616.23 487.2K
10:14 1,616.15 1,616.58 1,615.98 1,616.58 390.2K
10:15 1,616.31 1,616.31 1,615.42 1,615.42 721.7K
10:16 1,615.59 1,615.99 1,615.59 1,615.99 716.4K
10:17 1,615.73 1,615.73 1,615.46 1,615.65 828.5K
10:18 1,615.30 1,615.30 1,614.80 1,614.80 2,927.6K
10:19 1,614.54 1,614.93 1,614.38 1,614.38 553.2K
10:20 1,614.38 1,614.38 1,613.53 1,613.53 1,159.0K
10:21 1,613.53 1,613.62 1,613.20 1,613.20 1,163.4K
10:22 1,613.36 1,614.04 1,613.31 1,614.04 799.5K
10:23 1,614.04 1,614.04 1,613.57 1,613.57 2,263.2K
10:24 1,613.71 1,613.71 1,613.15 1,613.29 312.9K
10:25 1,613.45 1,613.45 1,613.07 1,613.07 631.4K
10:26 1,613.20 1,613.45 1,613.11 1,613.45 295.6K
10:27 1,613.12 1,613.37 1,613.03 1,613.37 441.3K
10:28 1,613.37 1,613.37 1,612.74 1,612.74 492.2K
10:29 1,612.74 1,612.74 1,611.90 1,612.03 2,045.7K
10:30 1,612.03 1,612.03 1,611.86 1,611.89 241.4K
10:31 1,612.71 1,612.71 1,612.53 1,612.53 883.7K
10:32 1,612.53 1,613.54 1,612.44 1,613.54 629.3K
10:33 1,613.96 1,613.96 1,613.45 1,613.45 356.2K
10:34 1,613.62 1,613.71 1,613.62 1,613.62 235.2K
10:35 1,613.62 1,613.79 1,613.49 1,613.79 198.1K
10:36 1,613.79 1,613.79 1,613.41 1,613.41 115.2K
10:37 1,613.41 1,613.66 1,613.28 1,613.41 525.2K
10:38 1,613.41 1,613.41 1,611.89 1,611.89 1,018.8K
10:39 1,612.03 1,612.28 1,612.03 1,612.28 282.7K
10:40 1,612.28 1,612.29 1,612.03 1,612.29 99.6K
10:41 1,612.19 1,612.29 1,612.03 1,612.29 460.9K
10:42 1,612.29 1,612.50 1,612.06 1,612.06 1,970.4K
10:43 1,612.41 1,612.41 1,612.33 1,612.33 132.2K
10:44 1,612.33 1,612.41 1,611.89 1,612.41 201.9K
10:45 1,612.41 1,612.42 1,612.03 1,612.03 127.0K
10:46 1,612.12 1,612.12 1,611.56 1,611.65 2,250.8K
10:47 1,612.12 1,612.54 1,611.71 1,612.54 1,092.5K
10:48 1,612.46 1,612.46 1,612.24 1,612.24 303.7K
10:49 1,612.24 1,612.46 1,612.04 1,612.04 151.0K
10:50 1,612.04 1,612.38 1,612.04 1,612.13 1,062.8K
10:51 1,612.13 1,612.13 1,611.99 1,611.99 267.8K
10:52 1,612.25 1,612.25 1,612.22 1,612.22 131.9K
10:53 1,612.89 1,614.52 1,612.89 1,614.52 4,153.2K
10:54 1,614.39 1,614.44 1,614.05 1,614.05 69.5K
10:55 1,614.05 1,614.22 1,613.97 1,613.97 76.3K
10:56 1,613.97 1,614.97 1,613.97 1,614.97 1,834.0K
10:57 1,614.89 1,615.31 1,614.89 1,615.31 577.8K
10:58 1,615.31 1,615.31 1,614.92 1,614.92 237.3K
10:59 1,615.19 1,615.36 1,614.92 1,615.36 2,911.6K
11:00 1,615.31 1,615.31 1,615.18 1,615.31 1,320.6K
11:01 1,615.56 1,615.60 1,615.47 1,615.47 2,550.9K
11:02 1,615.30 1,615.43 1,615.26 1,615.35 508.9K
11:03 1,615.60 1,615.60 1,615.29 1,615.29 255.7K
11:04 1,615.88 1,617.61 1,615.88 1,617.61 6,057.1K
11:05 1,617.79 1,617.79 1,617.28 1,617.45 503.3K
11:06 1,617.40 1,617.45 1,617.36 1,617.45 523.6K
11:07 1,617.36 1,617.36 1,616.97 1,617.36 923.2K
11:08 1,617.45 1,617.87 1,617.45 1,617.61 1,411.4K
11:09 1,617.40 1,617.53 1,617.40 1,617.48 492.0K
11:10 1,617.27 1,617.48 1,617.27 1,617.48 762.4K
11:11 1,617.56 1,618.14 1,617.56 1,617.90 2,782.9K
11:12 1,618.37 1,618.37 1,617.94 1,617.94 920.1K
11:13 1,618.62 1,618.62 1,618.49 1,618.49 2,472.0K
11:14 1,618.87 1,619.04 1,618.77 1,618.95 2,261.3K
11:15 1,618.77 1,618.98 1,618.77 1,618.81 7,338.8K
11:16 1,618.99 1,618.99 1,617.41 1,617.41 10,163.2K
11:17 1,617.49 1,617.57 1,617.19 1,617.57 932.5K
11:18 1,617.58 1,617.58 1,617.41 1,617.41 324.3K
11:19 1,617.58 1,617.58 1,617.24 1,617.24 445.6K
11:20 1,617.32 1,617.58 1,617.11 1,617.58 552.2K
11:21 1,617.66 1,617.75 1,617.41 1,617.42 532.7K
11:22 1,617.42 1,617.50 1,617.42 1,617.42 512.2K
11:23 1,617.55 1,617.55 1,617.03 1,617.33 994.9K
11:24 1,617.24 1,617.38 1,617.11 1,617.11 2,246.7K
11:25 1,616.62 1,616.95 1,616.44 1,616.86 2,947.1K
11:26 1,616.69 1,616.73 1,616.14 1,616.73 2,325.1K
11:27 1,616.90 1,617.08 1,616.77 1,616.77 1,246.2K
11:28 1,617.04 1,617.82 1,617.04 1,617.82 2,579.4K
11:29 1,617.65 1,617.70 1,617.23 1,617.23 554.7K
11:30 1,617.62 1,617.62 1,616.35 1,616.35 1,126.4K
11:31 1,616.00 1,616.87 1,616.00 1,616.87 313.1K
11:32 1,616.62 1,616.62 1,616.14 1,616.14 352.2K
11:33 1,615.98 1,616.11 1,615.71 1,615.71 2,028.8K
11:34 1,617.72 1,618.03 1,617.72 1,618.03 4,257.3K
11:35 1,618.12 1,618.37 1,618.12 1,618.37 1,963.8K
11:36 1,618.97 1,618.97 1,618.52 1,618.57 3,263.2K
11:37 1,618.92 1,618.93 1,618.84 1,618.84 1,804.4K
11:38 1,618.42 1,619.03 1,618.42 1,618.85 1,642.2K
11:39 1,619.02 1,619.32 1,619.02 1,619.32 2,119.6K
11:40 1,619.90 1,620.08 1,619.90 1,620.08 13,688.0K
11:41 1,620.08 1,620.22 1,620.00 1,620.22 2,733.2K
11:42 1,620.22 1,620.89 1,620.22 1,620.89 7,679.3K
11:43 1,620.80 1,621.68 1,620.80 1,621.64 10,252.1K
11:44 1,621.90 1,621.90 1,621.24 1,621.24 3,295.4K
11:45 1,620.37 1,621.60 1,620.37 1,621.60 5,927.9K
11:46 1,621.78 1,621.78 1,621.25 1,621.30 699.0K
11:47 1,621.05 1,621.53 1,621.05 1,621.53 398.4K
11:48 1,621.74 1,622.48 1,621.74 1,622.48 2,363.3K
11:49 1,622.92 1,622.92 1,620.85 1,620.85 4,300.1K
11:50 1,621.27 1,621.27 1,621.02 1,621.02 3,281.8K
11:51 1,621.05 1,621.28 1,620.88 1,621.02 1,047.1K
11:52 1,620.87 1,621.15 1,620.74 1,621.15 2,365.3K
11:53 1,621.15 1,621.16 1,620.99 1,621.07 296.0K
11:54 1,621.41 1,622.67 1,621.24 1,622.67 358.1K
11:55 1,622.67 1,622.67 1,622.25 1,622.25 1,161.5K
11:56 1,622.16 1,622.51 1,622.16 1,622.51 2,715.3K
11:57 1,622.59 1,622.59 1,622.23 1,622.46 1,251.7K
11:58 1,622.27 1,622.96 1,622.27 1,622.96 2,170.0K
11:59 1,623.63 1,624.34 1,623.63 1,624.16 4,288.4K
12:00 1,624.34 1,624.85 1,624.34 1,624.80 1,905.7K
12:01 1,624.89 1,626.28 1,624.85 1,626.28 2,423.6K
12:02 1,626.28 1,627.80 1,626.28 1,627.71 1,016.8K
12:03 1,627.93 1,628.05 1,627.85 1,628.05 905.2K
12:04 1,627.62 1,627.79 1,627.54 1,627.79 451.6K
12:05 1,627.88 1,627.88 1,627.71 1,627.71 262.8K
12:06 1,627.66 1,627.88 1,627.41 1,627.58 886.7K
12:07 1,626.06 1,626.23 1,625.81 1,626.23 2,192.0K
12:08 1,626.22 1,627.21 1,626.22 1,627.12 7,035.2K
12:09 1,627.12 1,627.21 1,627.12 1,627.21 11,350.1K
12:10 1,627.12 1,627.21 1,626.62 1,627.21 1,974.1K
12:11 1,627.12 1,627.21 1,627.03 1,627.12 913.8K
12:12 1,627.21 1,627.21 1,626.95 1,627.04 3,020.0K
12:13 1,627.71 1,627.80 1,627.26 1,627.26 12,648.8K
12:14 1,627.39 1,627.39 1,627.31 1,627.31 1,327.1K
12:15 1,627.10 1,627.10 1,626.84 1,626.84 2,665.2K
12:16 1,626.66 1,626.75 1,626.66 1,626.74 1,782.4K
12:17 1,626.91 1,629.15 1,626.55 1,629.15 28,587.2K
12:18 1,628.82 1,633.14 1,628.82 1,633.14 53,724.0K
12:19 1,634.49 1,637.10 1,634.49 1,637.10 21,591.9K
12:20 1,635.95 1,635.97 1,634.39 1,634.39 12,979.3K
12:21 1,634.15 1,634.15 1,633.74 1,633.74 2,597.6K
12:22 1,633.63 1,634.29 1,633.63 1,634.29 4,796.3K
12:23 1,634.12 1,634.12 1,633.53 1,634.06 5,752.6K
12:24 1,633.76 1,634.02 1,633.76 1,634.02 1,095.7K
12:25 1,634.02 1,634.19 1,633.71 1,633.71 1,660.7K
12:26 1,633.63 1,634.47 1,633.63 1,634.47 2,088.5K
12:27 1,634.27 1,635.12 1,634.27 1,635.12 4,825.8K
12:28 1,635.86 1,636.22 1,635.54 1,636.22 9,713.6K
12:29 1,635.04 1,635.55 1,635.04 1,635.55 5,945.8K
12:30 1,634.88 1,634.88 1,634.83 1,634.83 3,103.6K
12:31 1,634.76 1,634.76 1,632.65 1,632.65 11,105.3K
12:32 1,632.69 1,632.69 1,632.61 1,632.69 19,606.9K
12:33 1,632.77 1,634.00 1,632.77 1,634.00 11,706.8K
12:34 1,634.18 1,634.40 1,634.18 1,634.40 5,003.9K
12:35 1,634.57 1,634.57 1,634.40 1,634.53 2,167.5K
12:36 1,634.62 1,634.62 1,633.61 1,633.61 4,322.4K
12:37 1,634.24 1,634.28 1,634.16 1,634.28 7,613.9K
12:38 1,634.38 1,634.38 1,633.78 1,633.78 3,885.1K
12:39 1,633.87 1,634.42 1,633.61 1,634.42 2,423.2K
12:40 1,634.51 1,634.51 1,633.69 1,633.69 1,029.1K
12:41 1,633.91 1,634.01 1,633.74 1,634.01 2,690.1K
12:42 1,633.99 1,635.38 1,633.99 1,635.38 2,230.6K
12:43 1,635.51 1,635.69 1,635.43 1,635.43 1,472.6K
12:44 1,633.12 1,633.16 1,632.93 1,633.03 2,682.9K
12:45 1,633.70 1,634.55 1,633.44 1,634.55 9,446.8K
12:46 1,634.92 1,634.92 1,634.36 1,634.71 4,030.3K
12:47 1,635.79 1,636.01 1,635.79 1,635.88 4,059.0K
12:48 1,635.55 1,635.87 1,635.13 1,635.87 20,068.5K
12:49 1,634.76 1,634.76 1,634.45 1,634.53 9,973.0K
12:50 1,636.14 1,636.14 1,635.85 1,635.85 1,341.4K
12:51 1,636.77 1,637.54 1,636.56 1,637.54 1,147.4K
12:52 1,639.14 1,639.14 1,638.21 1,638.24 1,228.0K
12:53 1,638.24 1,639.43 1,637.90 1,639.43 1,724.9K
12:54 1,641.87 1,643.21 1,641.87 1,643.21 4,971.8K
12:55 1,643.98 1,644.90 1,642.51 1,642.51 4,615.6K
12:56 1,644.65 1,644.65 1,643.13 1,643.26 392.2K
12:57 1,643.12 1,644.05 1,643.12 1,643.87 2,183.7K
12:58 1,642.45 1,642.45 1,641.82 1,641.82 3,759.0K
12:59 1,641.78 1,641.78 1,641.07 1,641.07 5,802.8K
13:00 1,641.07 1,641.74 1,640.93 1,640.93 1,786.2K
13:01 1,640.93 1,641.07 1,640.93 1,641.07 1,087.0K
13:02 1,641.02 1,642.36 1,641.02 1,642.36 3,716.7K
13:03 1,642.58 1,642.67 1,641.23 1,641.23 413.6K
13:04 1,641.33 1,641.33 1,641.07 1,641.07 5,035.3K
13:05 1,641.07 1,642.83 1,641.07 1,642.83 415.1K
13:06 1,642.58 1,642.58 1,641.91 1,642.08 2,034.8K
13:07 1,642.12 1,642.24 1,641.91 1,642.24 1,373.3K
13:08 1,642.08 1,642.50 1,641.99 1,641.99 1,596.9K
13:09 1,642.04 1,642.79 1,642.04 1,642.71 970.2K
13:10 1,642.84 1,645.15 1,642.54 1,644.86 3,253.4K
13:11 1,651.09 1,651.09 1,647.09 1,647.09 2,060.4K
13:12 1,647.84 1,647.84 1,646.20 1,646.37 1,134.9K
13:13 1,646.32 1,646.46 1,646.32 1,646.46 805.1K
13:14 1,647.09 1,647.09 1,646.41 1,646.41 4,015.6K
13:15 1,646.73 1,648.33 1,646.68 1,648.33 2,052.5K
13:16 1,646.28 1,646.65 1,645.72 1,646.65 3,799.6K
13:17 1,646.56 1,648.25 1,646.56 1,648.25 1,843.3K
13:18 1,648.25 1,648.25 1,647.01 1,647.59 3,582.0K
13:19 1,647.93 1,648.09 1,647.50 1,647.50 6,331.2K
13:20 1,647.49 1,648.40 1,647.49 1,647.76 1,100.3K
13:21 1,648.12 1,653.21 1,648.12 1,650.27 8,831.5K
13:22 1,647.40 1,647.87 1,647.28 1,647.37 1,839.4K
13:23 1,647.20 1,651.22 1,647.20 1,651.22 6,576.0K
13:24 1,651.47 1,651.47 1,649.35 1,649.35 1,771.0K
13:25 1,648.90 1,648.90 1,648.41 1,648.41 1,906.9K
13:26 1,648.72 1,648.72 1,648.24 1,648.25 623.4K
13:27 1,647.92 1,648.44 1,647.91 1,648.09 3,113.8K
13:28 1,648.09 1,648.09 1,646.21 1,646.40 4,436.8K
13:29 1,646.31 1,647.49 1,646.31 1,647.49 1,305.2K
13:30 1,647.57 1,647.87 1,647.44 1,647.87 1,550.1K
13:31 1,648.04 1,648.55 1,648.04 1,648.54 2,309.5K
13:32 1,649.02 1,649.02 1,648.72 1,648.76 1,786.2K
13:33 1,648.93 1,650.79 1,648.68 1,650.79 6,676.2K
13:34 1,650.87 1,650.96 1,650.87 1,650.88 2,519.1K
13:35 1,650.71 1,650.79 1,650.37 1,650.37 1,714.4K
13:36 1,650.37 1,650.37 1,649.89 1,649.89 527.2K
13:37 1,649.97 1,650.10 1,649.76 1,649.76 2,927.6K
13:38 1,646.95 1,647.00 1,645.35 1,646.86 1,297.2K
13:39 1,647.62 1,647.70 1,647.62 1,647.70 514.6K
13:40 1,647.84 1,647.84 1,647.61 1,647.61 4,582.3K
13:41 1,647.37 1,647.37 1,646.99 1,646.99 5,100.7K
13:42 1,647.08 1,647.28 1,646.34 1,646.61 4,703.4K
13:43 1,647.19 1,647.37 1,646.99 1,646.99 17,996.9K
13:44 1,646.99 1,646.99 1,646.90 1,646.99 669.8K
13:45 1,647.11 1,647.11 1,643.78 1,643.78 1,228.6K
13:46 1,643.87 1,643.96 1,643.87 1,643.96 1,756.3K
13:47 1,643.96 1,643.96 1,643.87 1,643.96 784.5K
13:48 1,644.72 1,644.76 1,644.72 1,644.76 2,027.4K
13:49 1,644.63 1,644.63 1,644.63 1,644.63 2,093.4K
13:50 1,643.11 1,644.01 1,643.11 1,644.01 591.4K
13:51 1,645.56 1,645.65 1,645.56 1,645.60 1,223.4K
13:52 1,645.65 1,645.69 1,645.56 1,645.69 1,011.8K
13:53 1,645.64 1,645.64 1,645.60 1,645.60 2,971.1K
13:54 1,645.56 1,645.73 1,645.39 1,645.73 465.2K
13:55 1,645.47 1,645.61 1,645.47 1,645.52 475.5K
13:56 1,645.48 1,645.52 1,645.48 1,645.52 740.9K
13:57 1,645.39 1,645.64 1,645.39 1,645.39 212.9K
13:58 1,645.39 1,645.39 1,645.25 1,645.35 359.8K
13:59 1,645.25 1,645.35 1,645.25 1,645.35 749.8K
14:00 1,645.65 1,645.73 1,645.64 1,645.64 2,294.0K
14:01 1,645.64 1,645.73 1,645.56 1,645.56 62.9K
14:02 1,645.65 1,645.81 1,645.51 1,645.51 249.9K
14:03 1,645.51 1,645.51 1,645.42 1,645.42 172.3K
14:04 1,645.51 1,645.69 1,643.91 1,643.91 1,187.0K
14:05 1,644.00 1,644.00 1,643.91 1,644.00 127.8K
14:06 1,644.00 1,644.13 1,643.91 1,644.00 548.8K
14:07 1,644.00 1,644.08 1,643.82 1,643.82 816.3K
14:08 1,643.82 1,643.82 1,643.82 1,643.82 831.8K
14:09 1,643.91 1,644.13 1,643.91 1,643.91 67.8K
14:10 1,643.91 1,644.05 1,643.91 1,644.05 1,024.1K
14:11 1,643.96 1,644.05 1,643.96 1,644.05 66.8K
14:12 1,644.13 1,644.13 1,643.08 1,643.08 2,995.0K
14:13 1,643.00 1,643.00 1,642.66 1,642.88 1,474.3K
14:14 1,642.41 1,642.67 1,642.41 1,642.67 1,741.4K
14:15 1,642.83 1,642.88 1,642.66 1,642.66 192.2K
14:16 1,642.57 1,644.16 1,642.57 1,644.16 21,908.2K
14:17 1,644.53 1,644.65 1,644.53 1,644.65 2,156.6K
14:18 1,645.01 1,645.17 1,644.92 1,644.92 16,269.4K
14:19 1,644.83 1,645.09 1,644.83 1,645.09 1,319.7K
14:20 1,644.83 1,645.09 1,644.57 1,644.57 354.7K
14:21 1,644.48 1,644.57 1,644.34 1,644.48 1,079.7K
14:22 1,644.48 1,644.48 1,644.12 1,644.12 2,038.1K
14:23 1,643.79 1,643.79 1,643.46 1,643.46 2,900.9K
14:24 1,643.28 1,644.79 1,643.28 1,644.62 3,246.8K
14:25 1,644.35 1,644.53 1,644.35 1,644.53 1,428.1K
14:26 1,644.53 1,644.71 1,644.53 1,644.71 1,084.9K
14:27 1,644.71 1,644.71 1,644.48 1,644.48 1,075.2K
14:28 1,644.05 1,644.05 1,642.35 1,642.49 2,607.5K
14:29 1,642.48 1,642.48 1,642.09 1,642.09 1,383.8K
14:30 1,642.09 1,642.09 1,641.12 1,641.12 3,636.3K
14:31 1,642.80 1,642.97 1,642.72 1,642.88 2,450.4K
14:32 1,642.46 1,644.99 1,642.46 1,644.99 2,243.2K
14:33 1,645.47 1,645.61 1,645.22 1,645.61 622.8K
14:34 1,645.70 1,645.70 1,645.26 1,645.35 710.3K
14:35 1,645.44 1,645.77 1,645.44 1,645.69 330.4K
14:36 1,645.61 1,645.82 1,645.61 1,645.82 1,642.2K
14:37 1,645.73 1,645.74 1,645.61 1,645.61 217.7K
14:38 1,645.61 1,645.74 1,645.61 1,645.74 119.9K
14:39 1,643.55 1,643.55 1,643.33 1,643.33 519.8K
14:40 1,643.13 1,643.21 1,643.12 1,643.12 565.8K
14:41 1,643.08 1,643.51 1,643.08 1,643.51 414.2K
14:42 1,643.10 1,643.43 1,643.10 1,643.43 1,835.8K
14:43 1,643.31 1,643.72 1,643.31 1,643.68 727.7K
14:44 1,643.95 1,643.95 1,643.44 1,643.45 273.8K
14:45 1,643.36 1,643.36 1,643.09 1,643.09 450.5K
14:46 1,643.05 1,643.23 1,642.87 1,643.23 136.2K
14:47 1,642.96 1,642.96 1,642.88 1,642.88 1,555.1K
14:48 1,643.17 1,646.97 1,643.17 1,646.97 633.7K
14:49 1,646.88 1,647.26 1,646.88 1,646.97 331.9K
14:50 1,647.13 1,647.14 1,646.89 1,647.14 1,674.8K
14:51 1,646.38 1,646.38 1,645.82 1,645.82 139.7K
14:52 1,645.82 1,645.91 1,645.74 1,645.74 2,968.1K
14:53 1,645.74 1,645.96 1,645.74 1,645.88 212.5K
14:54 1,645.88 1,645.88 1,644.99 1,645.37 546.0K
14:55 1,645.24 1,645.62 1,645.24 1,645.62 111.4K
14:56 1,645.40 1,645.95 1,645.40 1,645.77 3,839.0K
14:57 1,645.77 1,647.71 1,645.77 1,647.71 135.7K
14:58 1,650.07 1,650.07 1,648.33 1,648.33 358.7K
14:59 1,647.33 1,647.62 1,647.03 1,647.03 1,046.8K
15:00 1,646.95 1,648.72 1,646.95 1,647.51 1,285.5K
15:01 1,647.17 1,647.29 1,647.03 1,647.03 991.3K
15:02 1,646.94 1,646.94 1,646.82 1,646.82 566.4K
15:03 1,646.91 1,647.08 1,646.86 1,646.86 426.7K
15:04 1,646.77 1,647.03 1,646.77 1,646.86 351.4K
15:05 1,646.94 1,647.08 1,646.94 1,647.08 84.0K
15:06 1,646.99 1,646.99 1,646.64 1,646.68 819.9K
15:07 1,646.60 1,647.17 1,646.60 1,647.17 1,441.9K
15:08 1,648.77 1,648.77 1,647.03 1,647.03 15.1K
15:09 1,648.56 1,648.56 1,648.29 1,648.29 653.9K
15:10 1,648.56 1,648.59 1,648.56 1,648.59 864.0K
15:11 1,648.46 1,648.75 1,648.46 1,648.75 665.2K
15:12 1,648.62 1,648.62 1,648.30 1,648.39 2,228.2K
15:13 1,648.01 1,648.18 1,647.58 1,648.18 1,446.5K
15:14 1,648.65 1,648.65 1,648.49 1,648.49 1,006.3K
15:15 1,647.80 1,648.58 1,647.80 1,648.58 7,912.6K
15:16 1,649.21 1,649.21 1,646.77 1,646.77 931.2K
15:17 1,646.46 1,646.76 1,646.20 1,646.51 502.4K
15:18 1,646.75 1,646.80 1,645.79 1,645.79 2,876.6K
15:19 1,645.65 1,645.65 1,645.25 1,645.25 169.8K
15:20 1,645.35 1,645.57 1,645.35 1,645.44 2,704.6K
15:21 1,645.44 1,645.57 1,645.44 1,645.57 6,709.7K
15:22 1,645.35 1,645.35 1,644.61 1,644.61 19,102.8K
15:23 1,644.83 1,644.83 1,643.93 1,643.93 9,781.2K
15:24 1,644.46 1,644.85 1,644.32 1,644.32 11,069.2K
15:25 1,644.49 1,644.49 1,644.19 1,644.32 3,298.7K
15:26 1,644.28 1,644.66 1,644.28 1,644.54 817.0K
15:27 1,644.75 1,644.75 1,644.20 1,644.20 1,117.2K
15:28 1,644.20 1,644.20 1,643.44 1,643.44 940.1K
15:29 1,643.52 1,643.66 1,643.52 1,643.57 4,344.6K
15:30 1,643.39 1,643.42 1,643.12 1,643.12 5,029.9K
15:31 1,643.31 1,643.35 1,642.68 1,642.68 11,638.4K
15:32 1,642.55 1,642.68 1,642.55 1,642.68 1,528.6K
15:33 1,642.81 1,642.81 1,639.28 1,639.28 36,195.6K
15:34 1,639.28 1,639.28 1,639.20 1,639.28 767.4K
15:35 1,639.29 1,639.95 1,639.29 1,639.95 1,831.8K
15:36 1,639.61 1,640.00 1,639.61 1,640.00 491.9K
15:37 1,640.00 1,640.18 1,639.05 1,639.05 2,917.6K
15:38 1,639.24 1,642.28 1,639.24 1,642.28 462.6K
15:39 1,645.22 1,645.22 1,643.92 1,643.92 645.4K
15:40 1,644.68 1,644.68 1,642.52 1,642.52 790.6K
15:41 1,642.85 1,643.04 1,642.77 1,642.77 2,445.7K
15:42 1,642.94 1,643.11 1,641.51 1,641.51 935.5K
15:43 1,641.51 1,641.96 1,641.42 1,641.83 936.5K
15:44 1,644.21 1,645.11 1,643.46 1,643.46 7,032.5K
15:45 1,642.95 1,644.22 1,642.95 1,644.22 1,794.2K
15:46 1,643.91 1,644.08 1,643.50 1,643.50 764.2K
15:47 1,643.41 1,643.50 1,643.37 1,643.41 71.4K
15:48 1,643.28 1,643.28 1,643.11 1,643.11 906.1K
15:49 1,643.16 1,643.46 1,643.16 1,643.46 109.5K
15:50 1,643.92 1,643.92 1,643.47 1,643.47 1,048.0K
15:51 1,643.19 1,643.76 1,643.19 1,643.47 628.7K
15:52 1,643.64 1,643.64 1,643.29 1,643.63 454.1K
15:53 1,643.46 1,644.00 1,643.32 1,644.00 582.6K
15:54 1,644.31 1,644.31 1,644.22 1,644.26 1,031.3K
15:55 1,644.39 1,646.27 1,644.39 1,646.27 5,709.2K
15:56 1,646.89 1,649.25 1,646.89 1,649.25 2,558.2K
15:57 1,649.25 1,649.25 1,648.52 1,648.94 245.6K
15:58 1,648.68 1,648.95 1,648.68 1,648.95 2,141.1K
15:59 1,648.95 1,648.95 1,648.68 1,648.68 63.7K
16:00 1,648.77 1,649.07 1,647.90 1,647.90 2,180.4K
16:01 1,649.24 1,649.42 1,649.24 1,649.33 780.8K
16:02 1,647.06 1,647.06 1,646.52 1,646.68 918.6K
16:03 1,646.77 1,646.77 1,646.35 1,646.64 716.8K
16:04 1,646.91 1,647.16 1,646.73 1,647.16 3,915.8K
16:05 1,647.16 1,647.71 1,647.16 1,647.35 379.3K
16:06 1,647.35 1,647.45 1,647.18 1,647.45 357.2K
16:07 1,646.92 1,647.40 1,646.92 1,647.32 753.9K
16:08 1,647.48 1,647.56 1,647.39 1,647.56 152.5K
16:09 1,647.56 1,647.56 1,647.29 1,647.38 344.9K
16:10 1,647.22 1,647.65 1,647.22 1,647.65 903.5K
16:11 1,647.57 1,647.57 1,647.25 1,647.25 1,658.3K
16:12 1,647.16 1,647.16 1,647.03 1,647.12 56.0K
16:13 1,647.03 1,647.28 1,646.92 1,646.92 117.6K
16:14 1,647.05 1,648.35 1,647.05 1,648.35 152.1K
16:15 1,648.09 1,648.49 1,648.09 1,648.40 408.7K
16:16 1,648.40 1,648.40 1,645.02 1,645.39 1,036.2K
16:17 1,645.39 1,645.39 1,645.07 1,645.16 28.8K
16:18 1,647.92 1,648.52 1,646.92 1,646.92 1,635.6K
16:19 1,648.94 1,649.27 1,648.67 1,648.94 509.2K
16:20 1,645.91 1,646.00 1,645.86 1,645.86 562.1K
16:21 1,645.86 1,645.86 1,645.61 1,645.70 310.1K
16:22 1,645.60 1,645.89 1,645.60 1,645.89 5,690.1K
16:23 1,646.69 1,646.69 1,646.19 1,646.19 13,727.4K
16:24 1,646.44 1,647.06 1,646.44 1,647.06 5,194.9K
16:25 1,646.98 1,646.98 1,646.48 1,646.90 674.9K
16:26 1,646.90 1,647.46 1,646.90 1,647.37 438.1K
16:27 1,647.90 1,647.90 1,647.56 1,647.56 2,644.2K
16:28 1,647.65 1,647.65 1,646.98 1,646.98 2,015.9K
16:29 1,646.77 1,648.42 1,646.77 1,648.42 356.5K
16:30 1,647.92 1,648.01 1,647.59 1,647.59 85.2K
16:31 1,647.76 1,647.76 1,647.27 1,647.36 290.3K
16:32 1,647.59 1,647.69 1,647.24 1,647.69 375.4K
16:33 1,646.58 1,647.02 1,646.58 1,647.02 132.0K
16:34 1,647.02 1,647.44 1,647.02 1,647.43 175.7K
16:35 1,647.27 1,647.44 1,647.27 1,647.27 406.6K
16:36 1,647.27 1,647.62 1,647.24 1,647.62 613.6K
16:37 1,647.62 1,647.62 1,647.09 1,647.09 256.7K
16:38 1,647.32 1,647.83 1,647.32 1,647.83 253.9K
16:39 1,647.83 1,647.83 1,647.11 1,647.11 539.5K
16:40 1,647.47 1,647.97 1,647.47 1,647.97 508.5K
16:41 1,648.10 1,648.10 1,647.75 1,647.75 553.7K
16:42 1,648.01 1,648.01 1,647.71 1,647.71 530.8K
16:43 1,647.71 1,647.71 1,647.21 1,647.21 737.7K
16:44 1,647.13 1,647.71 1,647.04 1,647.71 8,593.6K
16:45 1,647.71 1,647.71 1,647.44 1,647.44 979.3K
16:46 1,646.59 1,646.94 1,646.59 1,646.94 976.2K
16:47 1,646.94 1,647.19 1,646.94 1,647.19 357.3K
16:48 1,647.19 1,647.33 1,647.11 1,647.33 299.3K
16:49 1,647.33 1,647.52 1,647.24 1,647.52 10,298.4K
16:50 1,647.44 1,647.61 1,647.44 1,647.53 107.2K
16:51 1,647.44 1,647.44 1,646.91 1,646.91 1,190.7K
16:52 1,646.91 1,646.91 1,646.56 1,646.56 2,671.7K
16:53 1,646.56 1,647.03 1,646.56 1,647.03 458.4K
16:54 1,646.81 1,646.90 1,646.81 1,646.81 822.0K
16:55 1,646.81 1,646.95 1,646.70 1,646.70 152.8K
16:56 1,646.61 1,646.86 1,646.61 1,646.86 222.6K
16:57 1,646.86 1,646.86 1,646.79 1,646.79 1,188.0K
16:58 1,646.65 1,646.74 1,646.65 1,646.65 75.1K
16:59 1,646.74 1,646.82 1,646.68 1,646.68 2,120.8K
17:00 1,646.77 1,646.94 1,646.77 1,646.94 249.1K
17:01 1,646.94 1,646.94 1,646.64 1,646.73 426.4K
17:02 1,646.73 1,647.35 1,646.73 1,647.35 1,285.6K
17:03 1,647.35 1,647.35 1,647.12 1,647.26 232.7K
17:04 1,647.35 1,647.35 1,647.00 1,647.08 151.4K
17:05 1,648.17 1,648.52 1,648.17 1,648.39 8,793.0K
17:06 1,648.78 1,649.39 1,648.39 1,649.39 6,368.7K
17:07 1,649.56 1,650.13 1,649.56 1,650.13 2,029.4K
17:08 1,650.21 1,650.26 1,649.50 1,649.50 678.3K
17:09 1,650.36 1,650.36 1,650.23 1,650.36 1,962.7K
17:10 1,649.87 1,650.48 1,649.87 1,650.48 844.8K
17:11 1,650.40 1,650.57 1,650.15 1,650.15 1,301.7K
17:12 1,650.15 1,650.45 1,650.15 1,650.45 915.2K
17:13 1,650.23 1,650.61 1,650.20 1,650.20 444.8K
17:14 1,650.20 1,650.32 1,650.06 1,650.32 209.5K
17:15 1,650.59 1,651.01 1,650.59 1,651.01 3,262.2K
17:16 1,651.21 1,651.26 1,651.00 1,651.00 2,033.3K
17:17 1,651.00 1,651.00 1,650.70 1,650.82 800.3K
17:18 1,650.82 1,651.07 1,650.82 1,651.07 2,523.6K
17:19 1,651.35 1,651.43 1,651.21 1,651.43 2,730.1K
17:20 1,651.73 1,651.73 1,651.06 1,651.06 5,052.9K
17:21 1,651.05 1,654.43 1,651.05 1,654.34 1,326.9K
17:22 1,654.21 1,654.52 1,654.21 1,654.52 974.6K
17:23 1,654.22 1,654.59 1,654.12 1,654.12 1,135.2K
17:24 1,654.25 1,654.34 1,652.49 1,652.49 581.0K
17:25 1,652.57 1,652.83 1,652.57 1,652.83 827.3K
17:26 1,652.83 1,652.83 1,651.85 1,651.85 1,531.0K
17:27 1,651.94 1,651.94 1,651.72 1,651.72 253.8K
17:28 1,651.72 1,652.06 1,651.26 1,651.26 765.7K
17:29 1,651.17 1,651.60 1,651.17 1,651.60 930.5K
17:30 1,651.47 1,651.47 1,651.30 1,651.30 526.8K
17:31 1,651.65 1,651.65 1,651.31 1,651.31 973.9K
17:32 1,651.33 1,651.76 1,651.33 1,651.76 3,640.4K
17:33 1,651.09 1,651.50 1,650.48 1,650.48 1,448.1K
17:34 1,650.32 1,650.32 1,650.09 1,650.23 770.4K
17:35 1,650.23 1,650.70 1,650.23 1,650.66 492.0K
17:36 1,650.44 1,650.75 1,650.44 1,650.75 333.6K
17:37 1,649.97 1,650.18 1,649.92 1,649.92 318.4K
17:38 1,649.05 1,649.13 1,649.04 1,649.13 880.8K
17:39 1,649.04 1,649.08 1,649.04 1,649.08 711.2K
17:40 1,648.87 1,649.13 1,648.87 1,649.00 323.6K
17:41 1,649.00 1,649.09 1,648.91 1,649.09 335.9K
17:42 1,649.09 1,649.09 1,648.71 1,648.71 1,410.6K
17:43 1,648.79 1,648.79 1,648.31 1,648.31 417.9K
17:44 1,648.41 1,648.76 1,648.41 1,648.49 191.0K
17:45 1,648.32 1,648.32 1,647.98 1,647.98 307.4K
17:46 1,648.41 1,648.46 1,648.28 1,648.28 725.5K
17:47 1,648.50 1,648.50 1,648.11 1,648.11 1,333.1K
17:48 1,649.13 1,649.17 1,648.62 1,648.95 1,611.5K
17:49 1,648.95 1,648.95 1,648.74 1,648.74 225.6K
17:50 1,648.92 1,649.35 1,648.92 1,649.09 133.3K
17:51 1,649.00 1,649.17 1,648.91 1,648.91 216.0K
17:52 1,649.18 1,649.26 1,648.78 1,648.78 238.7K
17:53 1,648.95 1,648.95 1,648.60 1,648.69 404.2K
17:54 1,648.69 1,649.09 1,648.69 1,649.09 344.2K
17:55 1,649.09 1,649.18 1,649.01 1,649.01 362.7K
17:56 1,649.00 1,649.00 1,648.79 1,648.96 154.6K
17:57 1,649.18 1,649.18 1,648.76 1,648.76 5,019.7K
17:58 1,649.19 1,649.49 1,649.19 1,649.36 1,516.0K
17:59 1,649.49 1,649.66 1,649.19 1,649.19 685.6K
18:00 1,649.32 1,649.40 1,649.32 1,649.35 421.2K
18:01 1,649.65 1,649.65 1,649.03 1,649.03 4,659.6K
18:02 1,649.15 1,649.24 1,649.03 1,649.03 419.2K
18:03 1,648.22 1,648.22 1,648.22 1,648.22 2,913.9K
18:04 1,648.05 1,648.41 1,648.05 1,648.22 990.1K
18:05 1,648.22 1,648.22 1,647.03 1,647.03 3,342.6K
18:06 1,647.20 1,648.09 1,646.91 1,646.91 973.1K
18:07 1,647.43 1,648.49 1,647.04 1,648.07 6,268.7K
18:08 1,647.98 1,647.98 1,647.50 1,647.98 1,078.9K
18:09 1,648.07 1,648.07 1,647.99 1,647.99 252.8K
18:10 1,648.07 1,648.07 1,647.71 1,647.71 195.8K
18:11 1,648.07 1,648.07 1,647.99 1,648.07 220.5K
18:12 1,647.58 1,648.07 1,647.51 1,647.69 864.9K
18:13 1,647.69 1,647.99 1,647.69 1,647.99 286.4K
18:14 1,647.81 1,648.07 1,647.81 1,648.07 1,392.4K
18:15 1,647.74 1,648.07 1,647.74 1,648.07 419.2K
18:16 1,648.07 1,648.07 1,647.72 1,647.72 2,298.8K
18:17 1,647.81 1,648.26 1,647.67 1,648.26 1,882.2K
18:18 1,648.21 1,648.47 1,648.12 1,648.12 858.6K
18:19 1,648.03 1,648.03 1,647.24 1,648.00 363.0K
18:20 1,648.12 1,648.12 1,647.46 1,647.47 1,327.2K
18:21 1,648.10 1,648.40 1,647.21 1,647.21 544.3K
18:22 1,647.65 1,647.65 1,647.30 1,647.43 1,205.9K
18:23 1,647.85 1,647.85 1,647.42 1,647.42 322.0K
18:24 1,647.34 1,647.59 1,647.12 1,647.59 186.5K
18:25 1,647.89 1,648.13 1,647.84 1,648.13 2,846.5K
18:26 1,648.35 1,648.77 1,648.35 1,648.60 733.2K
18:27 1,648.82 1,648.82 1,648.60 1,648.73 235.9K
18:28 1,648.73 1,648.82 1,648.38 1,648.38 1,356.8K
18:29 1,648.24 1,648.80 1,648.24 1,648.80 2,120.8K
18:30 1,647.96 1,648.05 1,647.29 1,647.29 455.0K
18:31 1,647.62 1,647.71 1,647.33 1,647.33 2,970.1K
18:32 1,646.88 1,647.28 1,646.88 1,647.28 9,688.4K
18:33 1,647.41 1,647.41 1,647.20 1,647.41 375.7K
18:34 1,648.08 1,648.48 1,648.08 1,648.48 31,265.4K
18:35 1,648.43 1,648.43 1,647.67 1,647.67 4,071.7K
18:36 1,647.72 1,648.27 1,647.72 1,648.27 6,712.1K
18:37 1,648.41 1,648.49 1,648.41 1,648.49 802.4K
18:38 1,648.31 1,648.66 1,648.26 1,648.66 441.7K
18:39 1,648.80 1,649.03 1,648.71 1,649.03 860.7K
18:40 1,648.76 1,648.76 1,648.76 1,648.76 1,527.4K
18:51 1,650.22 1,650.22 1,650.22 1,650.22 3,375.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available