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 1,646.27 1,646.27 1,643.39 1,643.39 1,198.0K
09:51 1,643.48 1,643.52 1,643.39 1,643.52 93.9K
09:52 1,643.52 1,643.52 1,643.27 1,643.27 655.5K
09:53 1,643.02 1,643.02 1,642.63 1,642.63 286.2K
09:54 1,642.72 1,643.10 1,642.37 1,643.10 475.3K
09:55 1,642.77 1,643.02 1,641.94 1,641.94 1,570.8K
09:56 1,642.03 1,642.24 1,641.94 1,642.24 323.1K
09:57 1,642.57 1,642.60 1,642.24 1,642.60 186.2K
09:58 1,642.08 1,642.22 1,641.55 1,641.55 1,411.2K
09:59 1,641.55 1,641.55 1,641.33 1,641.41 1,305.4K
10:00 1,641.68 1,641.68 1,641.32 1,641.63 334.4K
10:01 1,641.63 1,641.68 1,641.54 1,641.54 687.5K
10:02 1,641.54 1,641.54 1,640.23 1,640.50 2,692.4K
10:03 1,640.49 1,640.75 1,640.49 1,640.50 1,057.6K
10:04 1,640.82 1,641.62 1,640.82 1,641.58 1,258.6K
10:05 1,642.07 1,642.80 1,642.07 1,642.80 1,024.6K
10:06 1,642.80 1,642.80 1,642.19 1,642.19 533.4K
10:07 1,641.81 1,641.81 1,641.66 1,641.66 560.6K
10:08 1,641.79 1,644.14 1,641.79 1,644.14 4,672.2K
10:09 1,643.82 1,643.82 1,643.33 1,643.33 634.1K
10:10 1,643.33 1,643.97 1,643.16 1,643.16 761.6K
10:11 1,642.78 1,643.18 1,642.78 1,642.90 463.0K
10:12 1,642.51 1,642.51 1,642.20 1,642.20 930.0K
10:13 1,642.55 1,642.55 1,641.52 1,641.61 804.6K
10:14 1,641.74 1,642.67 1,641.74 1,642.54 704.3K
10:15 1,641.83 1,641.83 1,641.48 1,641.48 690.7K
10:16 1,641.99 1,642.17 1,641.45 1,641.45 1,041.5K
10:17 1,641.32 1,641.53 1,641.32 1,641.40 450.9K
10:18 1,641.78 1,641.78 1,641.55 1,641.55 878.7K
10:19 1,641.87 1,641.87 1,641.55 1,641.82 392.1K
10:20 1,641.69 1,641.74 1,641.34 1,641.34 1,449.2K
10:21 1,641.25 1,641.25 1,640.83 1,641.23 286.5K
10:22 1,640.70 1,642.22 1,640.70 1,641.49 753.1K
10:23 1,641.41 1,641.55 1,641.25 1,641.25 455.0K
10:24 1,640.95 1,641.20 1,640.67 1,640.67 2,910.8K
10:25 1,640.55 1,640.55 1,640.30 1,640.38 782.4K
10:26 1,640.71 1,640.71 1,638.78 1,638.94 4,388.7K
10:27 1,639.29 1,639.42 1,639.29 1,639.42 3,221.2K
10:28 1,638.46 1,638.46 1,638.17 1,638.17 6,146.0K
10:29 1,638.08 1,638.34 1,638.08 1,638.24 2,774.3K
10:30 1,638.42 1,638.54 1,638.42 1,638.54 4,136.8K
10:31 1,638.03 1,638.03 1,637.18 1,637.26 3,486.4K
10:32 1,637.22 1,637.22 1,636.30 1,636.94 9,089.1K
10:33 1,637.03 1,637.37 1,637.03 1,637.37 2,405.6K
10:34 1,637.01 1,637.74 1,637.01 1,637.74 1,862.1K
10:35 1,637.78 1,637.78 1,636.62 1,636.62 735.4K
10:36 1,636.19 1,636.61 1,636.19 1,636.61 5,486.5K
10:37 1,636.52 1,637.56 1,636.52 1,637.56 1,290.9K
10:38 1,637.36 1,637.36 1,637.01 1,637.36 744.6K
10:39 1,637.10 1,637.10 1,636.89 1,636.97 1,375.4K
10:40 1,636.80 1,637.15 1,636.80 1,637.15 1,137.3K
10:41 1,636.71 1,637.00 1,636.71 1,637.00 2,210.1K
10:42 1,636.40 1,636.91 1,636.40 1,636.66 1,192.2K
10:43 1,636.58 1,636.58 1,635.66 1,635.78 7,680.4K
10:44 1,635.09 1,635.40 1,635.09 1,635.40 2,621.4K
10:45 1,635.14 1,635.84 1,635.14 1,635.63 1,332.7K
10:46 1,635.67 1,635.67 1,634.99 1,635.24 3,748.3K
10:47 1,634.74 1,634.91 1,634.53 1,634.53 192.6K
10:48 1,634.79 1,635.08 1,634.70 1,635.08 262.2K
10:49 1,634.99 1,635.92 1,634.99 1,635.92 1,783.9K
10:50 1,636.06 1,636.11 1,635.92 1,636.11 256.2K
10:51 1,635.84 1,635.84 1,634.76 1,634.76 798.1K
10:52 1,634.75 1,635.70 1,634.75 1,635.70 1,640.7K
10:53 1,635.87 1,635.87 1,634.44 1,634.71 895.4K
10:54 1,634.76 1,634.77 1,634.72 1,634.77 4,574.1K
10:55 1,634.67 1,636.06 1,634.67 1,635.88 1,829.6K
10:56 1,635.89 1,635.89 1,635.76 1,635.84 40.1K
10:57 1,636.11 1,636.38 1,635.71 1,636.38 3,495.8K
10:58 1,636.38 1,636.38 1,636.09 1,636.09 461.8K
10:59 1,636.09 1,636.09 1,635.88 1,635.88 168.2K
11:00 1,636.05 1,636.23 1,635.71 1,635.71 1,309.6K
11:01 1,635.71 1,635.71 1,635.62 1,635.67 1,175.3K
11:02 1,635.12 1,635.46 1,634.87 1,635.46 1,043.8K
11:03 1,635.49 1,635.49 1,635.36 1,635.37 143.3K
11:04 1,635.46 1,635.46 1,634.79 1,634.79 3,393.2K
11:05 1,634.77 1,634.78 1,634.70 1,634.75 3,381.9K
11:06 1,634.45 1,634.45 1,633.93 1,633.93 1,493.5K
11:07 1,634.10 1,634.41 1,634.10 1,634.41 1,320.7K
11:08 1,634.41 1,634.41 1,633.68 1,633.81 914.2K
11:09 1,634.14 1,634.20 1,633.90 1,634.20 1,018.3K
11:10 1,634.32 1,634.63 1,634.21 1,634.63 636.7K
11:11 1,634.89 1,635.19 1,634.89 1,635.19 477.8K
11:12 1,633.76 1,635.28 1,633.76 1,635.11 57.7K
11:13 1,635.28 1,635.28 1,634.74 1,634.91 458.2K
11:14 1,634.80 1,634.80 1,634.15 1,634.31 3,546.3K
11:15 1,634.44 1,634.52 1,634.26 1,634.26 884.2K
11:16 1,634.35 1,634.74 1,634.35 1,634.74 647.6K
11:17 1,634.83 1,635.86 1,634.83 1,635.86 1,147.9K
11:18 1,635.86 1,636.11 1,635.86 1,636.11 884.0K
11:19 1,636.16 1,636.70 1,635.74 1,635.74 2,092.1K
11:20 1,635.37 1,637.22 1,635.37 1,636.80 2,464.9K
11:21 1,636.92 1,637.76 1,636.92 1,637.76 5,791.2K
11:22 1,637.87 1,637.87 1,637.18 1,637.43 126.5K
11:23 1,637.86 1,637.86 1,637.44 1,637.69 257.6K
11:24 1,636.68 1,636.68 1,635.83 1,636.16 982.3K
11:25 1,636.17 1,636.42 1,636.17 1,636.29 958.6K
11:26 1,635.79 1,636.42 1,635.79 1,636.42 497.2K
11:27 1,636.38 1,636.72 1,636.38 1,636.72 2,051.9K
11:28 1,636.72 1,636.72 1,636.30 1,636.30 149.8K
11:29 1,635.99 1,637.86 1,635.99 1,637.86 2,883.8K
11:30 1,637.66 1,637.66 1,636.94 1,636.94 1,356.4K
11:31 1,636.94 1,637.61 1,636.94 1,637.61 2,003.1K
11:32 1,637.61 1,637.61 1,637.51 1,637.61 432.7K
11:33 1,637.56 1,637.56 1,636.80 1,636.80 164.9K
11:34 1,636.80 1,636.80 1,634.48 1,634.48 1,070.6K
11:35 1,634.73 1,637.14 1,634.73 1,637.14 947.1K
11:36 1,637.01 1,637.13 1,636.58 1,636.58 415.5K
11:37 1,636.49 1,637.22 1,636.49 1,637.22 3,236.0K
11:38 1,636.46 1,636.83 1,635.56 1,635.56 11,911.5K
11:39 1,636.53 1,637.55 1,636.53 1,637.55 12,214.7K
11:40 1,637.91 1,638.23 1,637.81 1,638.23 3,063.7K
11:41 1,638.63 1,639.47 1,638.63 1,639.08 9,804.4K
11:42 1,639.08 1,639.42 1,638.69 1,638.69 843.7K
11:43 1,638.73 1,638.89 1,638.34 1,638.89 1,541.1K
11:44 1,638.36 1,638.36 1,636.76 1,636.85 13,238.8K
11:45 1,637.20 1,637.25 1,636.94 1,636.94 2,145.8K
11:46 1,637.07 1,637.07 1,635.80 1,635.80 5,470.9K
11:47 1,635.98 1,638.93 1,635.98 1,638.93 6,606.2K
11:48 1,639.53 1,640.53 1,639.53 1,640.53 3,153.6K
11:49 1,640.53 1,640.66 1,640.35 1,640.66 1,523.4K
11:50 1,640.44 1,641.15 1,640.44 1,640.88 7,811.4K
11:51 1,641.12 1,641.20 1,641.04 1,641.08 3,541.3K
11:52 1,640.78 1,641.83 1,640.78 1,641.83 9,262.8K
11:53 1,641.74 1,641.92 1,641.62 1,641.62 1,374.8K
11:54 1,641.62 1,641.98 1,641.62 1,641.71 3,305.7K
11:55 1,640.97 1,641.06 1,640.89 1,641.06 1,086.9K
11:56 1,640.93 1,641.01 1,640.08 1,641.01 3,566.7K
11:57 1,640.17 1,640.50 1,639.84 1,639.84 770.5K
11:58 1,639.71 1,639.71 1,639.46 1,639.55 2,042.1K
11:59 1,639.96 1,640.30 1,639.79 1,639.79 866.0K
12:00 1,639.87 1,640.12 1,639.87 1,640.12 3,240.3K
12:01 1,640.12 1,640.12 1,639.79 1,639.79 1,145.6K
12:02 1,639.71 1,640.09 1,639.71 1,640.09 3,074.9K
12:03 1,640.31 1,640.85 1,638.18 1,638.18 46,977.1K
12:04 1,638.67 1,638.67 1,637.82 1,638.24 1,767.6K
12:05 1,638.15 1,638.15 1,637.64 1,637.64 1,948.2K
12:06 1,637.26 1,639.24 1,637.26 1,639.24 9,949.0K
12:07 1,639.21 1,639.30 1,639.16 1,639.16 973.6K
12:08 1,639.16 1,639.16 1,638.91 1,638.91 288.0K
12:09 1,638.99 1,638.99 1,638.82 1,638.82 1,189.0K
12:10 1,638.82 1,639.42 1,638.73 1,639.42 2,177.7K
12:11 1,639.42 1,639.58 1,638.91 1,639.58 2,255.1K
12:12 1,640.37 1,640.37 1,640.07 1,640.07 3,603.0K
12:13 1,640.15 1,641.02 1,640.15 1,641.02 3,208.9K
12:14 1,641.15 1,641.29 1,641.11 1,641.28 887.0K
12:15 1,641.11 1,642.34 1,641.11 1,642.34 1,853.3K
12:16 1,643.09 1,643.38 1,643.09 1,643.25 3,036.3K
12:17 1,642.83 1,643.05 1,642.80 1,642.80 5,747.7K
12:18 1,643.05 1,643.72 1,642.99 1,643.72 5,663.0K
12:19 1,643.30 1,643.64 1,643.30 1,643.51 767.0K
12:20 1,642.92 1,643.26 1,642.92 1,643.26 332.0K
12:21 1,643.26 1,643.39 1,643.26 1,643.26 908.8K
12:22 1,643.26 1,643.72 1,642.75 1,643.72 12,694.0K
12:23 1,644.06 1,644.38 1,643.45 1,644.38 11,620.5K
12:24 1,644.38 1,646.70 1,644.38 1,646.62 10,719.5K
12:25 1,647.12 1,647.12 1,646.16 1,646.16 5,985.5K
12:26 1,646.51 1,646.66 1,645.91 1,646.08 3,418.4K
12:27 1,645.59 1,646.30 1,645.59 1,646.30 1,845.1K
12:28 1,645.80 1,649.41 1,645.80 1,649.41 18,692.5K
12:29 1,649.34 1,649.34 1,648.59 1,649.21 6,287.2K
12:30 1,649.08 1,650.46 1,649.08 1,650.46 9,717.2K
12:31 1,650.68 1,650.68 1,649.96 1,650.08 7,035.8K
12:32 1,650.00 1,651.29 1,650.00 1,651.29 9,566.9K
12:33 1,651.20 1,651.34 1,650.84 1,651.34 2,359.3K
12:34 1,651.29 1,651.71 1,651.29 1,651.71 2,899.6K
12:35 1,652.10 1,652.10 1,651.38 1,651.38 1,585.4K
12:36 1,650.97 1,651.21 1,650.79 1,651.21 3,598.3K
12:37 1,651.13 1,651.26 1,650.62 1,650.62 2,163.7K
12:38 1,650.96 1,652.77 1,650.96 1,652.77 8,543.1K
12:39 1,652.68 1,652.85 1,652.39 1,652.85 3,926.9K
12:40 1,652.94 1,652.94 1,652.52 1,652.52 1,025.9K
12:41 1,654.56 1,654.56 1,653.88 1,654.02 17,533.2K
12:42 1,656.23 1,656.23 1,655.59 1,655.94 9,377.7K
12:43 1,655.54 1,655.94 1,655.54 1,655.94 6,627.7K
12:44 1,655.94 1,656.74 1,655.68 1,656.74 14,758.1K
12:45 1,656.27 1,656.27 1,655.48 1,655.82 1,780.7K
12:46 1,655.73 1,656.08 1,655.38 1,656.08 1,770.9K
12:47 1,655.77 1,656.78 1,655.77 1,656.78 4,825.0K
12:48 1,656.87 1,656.87 1,656.22 1,656.22 3,336.0K
12:49 1,655.58 1,656.40 1,655.58 1,656.40 3,687.0K
12:50 1,656.57 1,656.57 1,656.31 1,656.31 1,322.8K
12:51 1,656.54 1,656.54 1,655.98 1,656.12 1,696.0K
12:52 1,655.89 1,656.01 1,655.27 1,656.01 10,519.8K
12:53 1,656.27 1,656.50 1,656.27 1,656.37 887.6K
12:54 1,655.84 1,655.89 1,655.24 1,655.24 758.9K
12:55 1,655.24 1,655.24 1,654.30 1,654.30 8,633.6K
12:56 1,654.38 1,654.72 1,654.20 1,654.63 6,238.3K
12:57 1,654.77 1,655.12 1,654.77 1,655.12 2,404.2K
12:58 1,655.03 1,655.17 1,654.85 1,654.85 3,635.7K
12:59 1,654.85 1,654.86 1,654.69 1,654.69 3,892.6K
13:00 1,654.43 1,654.43 1,653.93 1,653.93 7,420.0K
13:01 1,653.85 1,653.85 1,653.60 1,653.76 2,156.8K
13:02 1,653.34 1,653.56 1,653.34 1,653.56 2,108.7K
13:03 1,653.56 1,653.56 1,653.31 1,653.36 2,590.2K
13:04 1,653.09 1,653.18 1,653.00 1,653.00 1,519.1K
13:05 1,652.74 1,652.74 1,651.40 1,651.40 6,876.1K
13:06 1,651.69 1,651.93 1,651.69 1,651.93 689.3K
13:07 1,651.85 1,652.15 1,651.85 1,652.15 2,865.4K
13:08 1,652.15 1,652.32 1,652.10 1,652.10 1,143.2K
13:09 1,651.97 1,652.08 1,651.75 1,652.00 2,014.2K
13:10 1,651.75 1,651.75 1,651.08 1,651.08 1,184.4K
13:11 1,651.00 1,651.00 1,650.00 1,650.00 4,252.4K
13:12 1,647.31 1,648.67 1,647.31 1,648.67 9,742.0K
13:13 1,648.54 1,648.54 1,648.07 1,648.07 568.9K
13:14 1,648.41 1,648.71 1,648.07 1,648.71 1,384.0K
13:15 1,648.91 1,648.91 1,648.21 1,648.21 2,008.7K
13:16 1,648.21 1,648.88 1,648.21 1,648.88 1,184.6K
13:17 1,648.44 1,648.44 1,647.53 1,647.53 5,242.0K
13:18 1,647.39 1,647.39 1,647.14 1,647.14 2,338.9K
13:19 1,647.23 1,647.33 1,647.18 1,647.33 6,768.3K
13:20 1,647.20 1,647.46 1,646.93 1,647.46 3,878.9K
13:21 1,647.84 1,647.84 1,647.68 1,647.81 8,921.5K
13:22 1,647.35 1,647.62 1,647.23 1,647.23 3,204.4K
13:23 1,647.23 1,647.64 1,647.23 1,647.48 698.0K
13:24 1,647.99 1,648.26 1,647.90 1,647.90 990.3K
13:25 1,647.90 1,647.95 1,647.48 1,647.48 321.3K
13:26 1,647.48 1,647.48 1,646.44 1,646.44 7,259.7K
13:27 1,646.56 1,646.95 1,646.35 1,646.35 8,845.1K
13:28 1,646.61 1,647.28 1,646.48 1,647.28 45,619.4K
13:29 1,647.15 1,647.81 1,646.88 1,647.81 9,605.7K
13:30 1,648.31 1,648.32 1,648.07 1,648.07 3,475.9K
13:31 1,648.40 1,648.40 1,647.66 1,647.66 1,650.4K
13:32 1,647.66 1,648.19 1,647.24 1,648.19 3,951.7K
13:33 1,648.14 1,648.44 1,648.14 1,648.39 1,815.5K
13:34 1,648.31 1,648.44 1,648.13 1,648.26 685.9K
13:35 1,649.15 1,649.36 1,648.93 1,649.36 518.8K
13:36 1,649.32 1,649.32 1,649.01 1,649.32 1,182.9K
13:37 1,649.18 1,649.64 1,649.18 1,649.64 2,453.7K
13:38 1,649.64 1,649.64 1,648.96 1,648.96 939.7K
13:39 1,648.96 1,649.04 1,648.96 1,649.04 865.4K
13:40 1,649.71 1,650.41 1,649.71 1,650.41 1,980.5K
13:41 1,650.50 1,650.62 1,650.31 1,650.31 467.2K
13:42 1,650.40 1,650.40 1,650.15 1,650.28 2,059.7K
13:43 1,650.11 1,650.44 1,650.01 1,650.01 986.6K
13:44 1,649.85 1,650.57 1,649.85 1,650.57 630.3K
13:45 1,650.32 1,650.59 1,650.32 1,650.54 286.8K
13:46 1,650.41 1,650.41 1,649.65 1,649.65 894.6K
13:47 1,649.44 1,649.53 1,649.26 1,649.26 616.8K
13:48 1,649.26 1,649.26 1,649.09 1,649.26 540.8K
13:49 1,649.51 1,649.51 1,649.34 1,649.43 795.5K
13:50 1,649.25 1,649.60 1,649.25 1,649.60 650.5K
13:51 1,648.67 1,648.84 1,648.67 1,648.84 665.6K
13:52 1,648.67 1,648.67 1,648.45 1,648.45 921.1K
13:53 1,648.45 1,648.45 1,648.12 1,648.12 315.8K
13:54 1,648.04 1,648.45 1,648.04 1,648.45 511.3K
13:55 1,648.61 1,648.61 1,648.28 1,648.28 1,449.5K
13:56 1,648.28 1,648.28 1,648.03 1,648.15 714.2K
13:57 1,647.05 1,647.98 1,646.59 1,646.59 2,114.8K
13:58 1,646.20 1,646.20 1,645.82 1,645.82 23,589.4K
13:59 1,645.90 1,648.87 1,645.64 1,648.87 25,360.4K
14:00 1,648.07 1,648.28 1,648.07 1,648.28 989.8K
14:01 1,648.28 1,648.28 1,647.90 1,647.90 1,683.7K
14:02 1,647.31 1,648.20 1,647.31 1,648.20 450.7K
14:03 1,648.04 1,648.04 1,647.77 1,647.77 556.9K
14:04 1,647.90 1,649.68 1,647.90 1,649.68 14,033.4K
14:05 1,649.63 1,650.29 1,649.49 1,649.54 12,850.5K
14:06 1,649.80 1,650.29 1,649.76 1,650.29 8,981.2K
14:07 1,650.90 1,651.59 1,650.61 1,651.59 16,044.4K
14:08 1,650.90 1,651.45 1,650.90 1,650.94 752.8K
14:09 1,650.55 1,650.97 1,650.38 1,650.97 1,463.2K
14:10 1,651.37 1,652.07 1,651.19 1,652.07 2,465.6K
14:11 1,651.78 1,653.60 1,651.78 1,653.60 4,122.5K
14:12 1,653.64 1,654.07 1,653.59 1,653.65 4,869.3K
14:13 1,653.50 1,653.50 1,653.42 1,653.42 1,119.6K
14:14 1,653.38 1,653.38 1,652.85 1,653.08 1,245.3K
14:15 1,652.99 1,653.66 1,652.99 1,653.53 16,113.9K
14:16 1,653.44 1,654.00 1,653.44 1,654.00 326.3K
14:17 1,655.76 1,657.02 1,655.76 1,657.02 12,245.6K
14:18 1,657.28 1,657.28 1,656.24 1,656.24 3,364.5K
14:19 1,656.27 1,656.27 1,656.05 1,656.22 2,999.1K
14:20 1,656.50 1,656.50 1,655.97 1,655.97 4,116.4K
14:21 1,655.92 1,656.02 1,655.92 1,656.02 1,545.1K
14:22 1,655.63 1,656.28 1,655.63 1,656.15 1,961.2K
14:23 1,656.32 1,656.45 1,655.80 1,655.80 1,937.8K
14:24 1,655.53 1,655.84 1,654.94 1,654.94 3,018.5K
14:25 1,654.63 1,654.63 1,654.17 1,654.17 1,383.1K
14:26 1,654.17 1,654.17 1,652.07 1,652.61 5,220.9K
14:27 1,652.61 1,652.74 1,652.40 1,652.40 1,643.4K
14:28 1,652.40 1,652.40 1,652.14 1,652.14 341.1K
14:29 1,652.14 1,652.22 1,651.61 1,651.61 2,662.3K
14:30 1,651.21 1,652.26 1,651.21 1,652.26 926.1K
14:31 1,652.26 1,653.44 1,652.18 1,653.21 422.3K
14:32 1,652.88 1,652.89 1,652.80 1,652.80 512.4K
14:33 1,652.67 1,652.67 1,651.82 1,651.82 1,412.9K
14:34 1,651.71 1,651.73 1,651.38 1,651.65 1,035.4K
14:35 1,651.82 1,651.82 1,651.12 1,651.12 1,952.6K
14:36 1,650.62 1,650.62 1,650.35 1,650.52 6,258.8K
14:37 1,650.60 1,650.60 1,650.09 1,650.09 311.7K
14:38 1,650.17 1,650.17 1,650.04 1,650.04 461.2K
14:39 1,649.90 1,650.02 1,649.90 1,650.02 897.9K
14:40 1,650.02 1,650.23 1,650.02 1,650.23 1,340.1K
14:41 1,650.23 1,650.23 1,650.14 1,650.22 946.2K
14:42 1,649.74 1,649.74 1,648.98 1,648.98 2,401.8K
14:43 1,648.84 1,648.97 1,648.80 1,648.80 1,274.7K
14:44 1,648.72 1,649.19 1,648.72 1,649.19 477.8K
14:45 1,649.19 1,649.19 1,649.19 1,649.19 325.4K
14:46 1,649.14 1,649.78 1,649.06 1,649.78 2,041.3K
14:47 1,650.10 1,650.10 1,648.96 1,649.13 1,846.1K
14:48 1,649.26 1,649.61 1,648.25 1,648.65 12,018.3K
14:49 1,648.38 1,648.56 1,648.38 1,648.48 1,500.0K
14:50 1,648.06 1,648.22 1,648.06 1,648.22 312.0K
14:51 1,648.43 1,648.74 1,648.43 1,648.74 614.2K
14:52 1,648.65 1,648.65 1,647.77 1,647.80 3,038.9K
14:53 1,648.45 1,650.07 1,648.33 1,650.07 7,854.4K
14:54 1,650.47 1,650.47 1,650.12 1,650.26 647.5K
14:55 1,649.96 1,650.21 1,649.96 1,650.12 836.4K
14:56 1,650.12 1,650.30 1,649.96 1,649.96 389.2K
14:57 1,649.96 1,650.13 1,649.87 1,650.13 379.1K
14:58 1,650.13 1,650.48 1,650.13 1,650.35 800.4K
14:59 1,650.17 1,650.55 1,650.03 1,650.55 358.1K
15:00 1,650.97 1,651.64 1,650.97 1,651.59 7,581.8K
15:01 1,651.73 1,651.73 1,651.44 1,651.44 378.5K
15:02 1,651.44 1,651.91 1,651.44 1,651.91 2,442.1K
15:03 1,652.18 1,652.31 1,652.04 1,652.04 2,523.1K
15:04 1,651.96 1,652.04 1,651.96 1,652.04 735.1K
15:05 1,652.18 1,652.61 1,652.13 1,652.34 2,081.2K
15:06 1,652.40 1,652.51 1,652.40 1,652.51 1,475.9K
15:07 1,652.51 1,652.51 1,652.29 1,652.29 610.8K
15:08 1,651.80 1,651.80 1,651.58 1,651.77 877.4K
15:09 1,651.36 1,651.72 1,651.36 1,651.53 1,097.7K
15:10 1,651.53 1,651.58 1,651.45 1,651.58 352.4K
15:11 1,651.63 1,651.63 1,650.52 1,650.52 467.2K
15:12 1,650.39 1,650.39 1,650.25 1,650.39 338.6K
15:13 1,650.57 1,650.92 1,650.39 1,650.52 569.6K
15:14 1,650.45 1,650.53 1,650.45 1,650.45 717.3K
15:15 1,650.45 1,651.21 1,650.45 1,651.21 442.1K
15:16 1,651.46 1,651.74 1,651.46 1,651.74 560.1K
15:17 1,651.88 1,652.23 1,651.88 1,652.10 416.5K
15:18 1,652.13 1,652.13 1,651.75 1,651.88 357.6K
15:19 1,651.75 1,651.75 1,651.40 1,651.40 443.5K
15:20 1,651.40 1,651.40 1,651.23 1,651.32 442.4K
15:21 1,651.18 1,651.18 1,650.80 1,650.80 489.4K
15:22 1,650.80 1,650.80 1,650.40 1,650.40 325.4K
15:23 1,650.40 1,650.45 1,648.97 1,648.97 10,960.7K
15:24 1,648.62 1,648.71 1,648.36 1,648.36 2,095.4K
15:25 1,648.19 1,648.46 1,647.70 1,647.70 1,232.8K
15:26 1,647.99 1,648.04 1,647.90 1,648.04 556.1K
15:27 1,648.04 1,648.12 1,648.04 1,648.12 966.7K
15:28 1,648.20 1,648.20 1,647.85 1,647.85 1,503.2K
15:29 1,647.67 1,648.07 1,647.67 1,648.07 2,188.0K
15:30 1,648.12 1,648.54 1,648.12 1,648.54 1,393.4K
15:31 1,648.54 1,648.54 1,648.29 1,648.29 443.9K
15:32 1,648.13 1,648.13 1,648.13 1,648.13 367.8K
15:33 1,648.13 1,648.46 1,648.13 1,648.46 390.0K
15:34 1,648.80 1,648.88 1,648.71 1,648.88 674.1K
15:35 1,649.01 1,649.05 1,648.03 1,649.05 2,401.7K
15:36 1,649.05 1,649.13 1,649.01 1,649.13 751.1K
15:37 1,649.05 1,649.05 1,648.83 1,648.83 1,159.8K
15:38 1,648.75 1,648.75 1,648.49 1,648.49 453.5K
15:39 1,648.40 1,648.54 1,647.90 1,648.54 1,145.7K
15:40 1,648.15 1,649.05 1,648.15 1,649.05 748.1K
15:41 1,649.05 1,649.05 1,648.87 1,648.87 557.6K
15:42 1,649.03 1,649.38 1,649.03 1,649.38 1,276.6K
15:43 1,649.72 1,649.80 1,649.67 1,649.67 496.8K
15:44 1,650.02 1,650.02 1,649.60 1,649.60 863.9K
15:45 1,649.33 1,649.50 1,649.33 1,649.33 1,001.6K
15:46 1,649.24 1,649.51 1,649.24 1,649.32 807.4K
15:47 1,647.76 1,647.93 1,647.76 1,647.89 9,985.8K
15:48 1,647.74 1,647.74 1,647.32 1,647.32 610.1K
15:49 1,647.49 1,647.94 1,647.49 1,647.94 8,026.9K
15:50 1,647.67 1,648.02 1,647.67 1,648.02 1,053.9K
15:51 1,646.50 1,646.87 1,646.47 1,646.60 437.9K
15:52 1,647.00 1,648.29 1,647.00 1,648.18 1,742.6K
15:53 1,648.18 1,648.18 1,647.66 1,647.66 533.6K
15:54 1,647.79 1,647.79 1,647.54 1,647.61 2,253.9K
15:55 1,647.53 1,647.75 1,647.53 1,647.71 1,624.5K
15:56 1,647.44 1,647.44 1,647.06 1,647.23 450.4K
15:57 1,647.80 1,648.13 1,647.80 1,648.13 1,907.6K
15:58 1,648.02 1,648.02 1,646.70 1,646.75 4,999.4K
15:59 1,646.75 1,647.22 1,646.75 1,647.22 490.3K
16:00 1,647.62 1,647.66 1,647.62 1,647.66 2,255.2K
16:01 1,647.24 1,647.74 1,647.16 1,647.16 2,918.5K
16:02 1,647.16 1,647.51 1,647.16 1,647.51 2,692.2K
16:03 1,647.11 1,647.11 1,646.44 1,646.65 2,278.8K
16:04 1,646.53 1,646.53 1,646.35 1,646.35 2,675.5K
16:05 1,646.49 1,647.26 1,646.23 1,647.26 1,874.7K
16:06 1,647.09 1,647.17 1,647.01 1,647.17 1,442.2K
16:07 1,647.17 1,647.26 1,647.17 1,647.26 582.4K
16:08 1,647.17 1,647.26 1,647.09 1,647.09 1,221.8K
16:09 1,646.78 1,646.87 1,646.78 1,646.79 3,240.3K
16:10 1,647.46 1,647.46 1,646.86 1,646.86 2,214.8K
16:11 1,646.73 1,646.73 1,646.28 1,646.28 929.4K
16:12 1,646.46 1,646.49 1,646.24 1,646.49 1,710.1K
16:13 1,646.58 1,646.88 1,646.57 1,646.88 2,209.6K
16:14 1,646.48 1,646.56 1,646.39 1,646.53 1,956.0K
16:15 1,646.53 1,646.53 1,646.53 1,646.53 491.5K
16:16 1,646.48 1,647.24 1,646.48 1,647.24 1,834.6K
16:17 1,647.11 1,647.84 1,647.11 1,647.84 7,201.3K
16:18 1,648.06 1,648.19 1,648.06 1,648.06 958.9K
16:19 1,648.19 1,648.19 1,647.53 1,647.66 419.3K
16:20 1,647.62 1,647.62 1,647.44 1,647.44 1,360.7K
16:21 1,647.44 1,647.44 1,646.77 1,647.16 561.9K
16:22 1,647.03 1,647.08 1,646.77 1,646.77 334.2K
16:23 1,647.16 1,647.16 1,646.90 1,646.90 756.6K
16:24 1,646.77 1,646.77 1,646.35 1,646.51 933.3K
16:25 1,646.60 1,646.95 1,646.46 1,646.73 1,460.9K
16:26 1,646.86 1,647.03 1,646.86 1,647.03 297.7K
16:27 1,647.09 1,647.09 1,646.96 1,646.96 343.0K
16:28 1,646.82 1,646.90 1,646.82 1,646.90 360.6K
16:29 1,646.90 1,647.16 1,646.90 1,646.90 245.7K
16:30 1,646.81 1,646.81 1,645.97 1,645.97 5,862.7K
16:31 1,646.06 1,646.06 1,644.81 1,644.81 2,596.8K
16:32 1,644.81 1,645.60 1,644.81 1,645.60 1,362.1K
16:33 1,645.73 1,645.73 1,645.16 1,645.33 1,114.3K
16:34 1,645.79 1,646.02 1,645.50 1,645.83 912.2K
16:35 1,645.70 1,645.97 1,645.57 1,645.57 918.1K
16:36 1,645.57 1,645.57 1,645.23 1,645.23 1,166.4K
16:37 1,644.97 1,645.22 1,644.97 1,645.22 1,918.2K
16:38 1,645.22 1,645.94 1,645.14 1,645.94 1,030.4K
16:39 1,645.73 1,645.73 1,645.05 1,645.05 726.4K
16:40 1,645.05 1,645.13 1,644.70 1,644.70 2,000.0K
16:41 1,643.97 1,643.97 1,643.78 1,643.78 20,559.5K
16:42 1,643.88 1,643.88 1,643.42 1,643.42 4,133.5K
16:43 1,643.25 1,643.34 1,643.25 1,643.29 1,224.6K
16:44 1,643.08 1,643.61 1,643.08 1,643.52 1,188.0K
16:45 1,643.34 1,643.34 1,643.03 1,643.03 3,883.9K
16:46 1,644.05 1,644.05 1,643.50 1,643.55 2,537.3K
16:47 1,643.29 1,643.50 1,643.15 1,643.50 689.6K
16:48 1,643.15 1,643.28 1,643.15 1,643.28 461.8K
16:49 1,643.37 1,643.53 1,643.23 1,643.53 1,262.7K
16:50 1,643.40 1,643.61 1,643.30 1,643.49 3,232.2K
16:51 1,643.75 1,643.75 1,643.45 1,643.45 408.1K
16:52 1,643.93 1,643.93 1,642.61 1,642.61 14,599.8K
16:53 1,642.61 1,642.77 1,642.61 1,642.77 2,820.4K
16:54 1,642.21 1,642.54 1,642.14 1,642.45 2,504.1K
16:55 1,642.45 1,642.73 1,641.12 1,642.73 6,344.8K
16:56 1,642.30 1,643.04 1,642.30 1,643.04 2,281.8K
16:57 1,642.91 1,642.91 1,641.55 1,641.55 1,129.9K
16:58 1,641.08 1,641.11 1,640.81 1,641.03 1,300.4K
16:59 1,641.38 1,642.98 1,641.38 1,642.51 1,563.7K
17:00 1,641.42 1,641.42 1,639.90 1,639.93 37,369.2K
17:01 1,639.72 1,639.72 1,637.56 1,637.56 11,335.4K
17:02 1,637.69 1,639.19 1,637.69 1,638.75 4,074.9K
17:03 1,638.73 1,638.73 1,637.25 1,638.41 8,086.7K
17:04 1,638.15 1,638.15 1,637.56 1,638.01 1,390.7K
17:05 1,638.26 1,638.71 1,638.26 1,638.45 1,181.6K
17:06 1,638.26 1,638.36 1,638.26 1,638.35 1,114.1K
17:07 1,639.24 1,639.24 1,638.26 1,638.26 1,784.5K
17:08 1,638.47 1,638.47 1,637.65 1,637.65 2,607.8K
17:09 1,637.49 1,637.49 1,634.58 1,634.58 7,705.9K
17:10 1,635.27 1,635.27 1,634.79 1,634.79 2,044.2K
17:11 1,634.91 1,634.91 1,634.19 1,634.19 9,998.6K
17:12 1,633.89 1,633.89 1,630.09 1,630.09 13,568.7K
17:13 1,630.17 1,630.90 1,630.17 1,630.90 4,364.3K
17:14 1,631.69 1,631.85 1,631.18 1,631.22 3,855.4K
17:15 1,631.53 1,631.53 1,629.81 1,630.03 3,476.5K
17:16 1,630.12 1,630.58 1,629.50 1,630.58 7,445.6K
17:17 1,632.10 1,632.54 1,632.01 1,632.01 4,012.1K
17:18 1,632.04 1,632.90 1,632.04 1,632.90 10,144.8K
17:19 1,633.58 1,635.26 1,633.39 1,635.26 12,364.2K
17:20 1,635.44 1,635.88 1,635.41 1,635.88 2,755.7K
17:21 1,636.23 1,636.23 1,635.77 1,635.77 3,521.7K
17:22 1,635.68 1,636.34 1,635.68 1,636.34 3,158.1K
17:23 1,637.11 1,637.49 1,637.11 1,637.49 2,489.8K
17:24 1,638.29 1,638.29 1,634.97 1,635.24 6,714.0K
17:25 1,635.28 1,635.28 1,634.37 1,634.37 4,307.1K
17:26 1,634.37 1,635.44 1,634.37 1,635.44 8,556.7K
17:27 1,635.02 1,635.02 1,633.76 1,634.01 2,886.1K
17:28 1,634.76 1,634.93 1,634.76 1,634.91 5,989.6K
17:29 1,635.21 1,635.35 1,634.61 1,634.61 1,117.6K
17:30 1,634.48 1,634.98 1,634.13 1,634.98 564.7K
17:31 1,634.10 1,636.37 1,634.10 1,636.24 1,453.2K
17:32 1,636.32 1,637.19 1,636.32 1,637.19 2,577.7K
17:33 1,637.24 1,637.32 1,636.52 1,636.52 5,044.5K
17:34 1,636.10 1,636.10 1,635.84 1,635.97 726.8K
17:35 1,635.97 1,636.90 1,635.97 1,636.90 4,283.2K
17:36 1,636.77 1,637.43 1,636.64 1,637.17 2,963.5K
17:37 1,637.35 1,637.50 1,637.17 1,637.50 1,870.7K
17:38 1,637.25 1,637.39 1,637.17 1,637.39 647.7K
17:39 1,637.25 1,637.25 1,637.08 1,637.25 2,196.1K
17:40 1,637.12 1,638.62 1,637.12 1,638.49 576.9K
17:41 1,638.02 1,638.02 1,637.63 1,637.63 896.8K
17:42 1,637.72 1,637.72 1,637.40 1,637.40 1,521.8K
17:43 1,637.40 1,637.72 1,637.33 1,637.50 1,096.5K
17:44 1,636.95 1,636.95 1,635.88 1,635.88 3,966.2K
17:45 1,635.92 1,636.78 1,635.92 1,636.65 5,418.0K
17:46 1,636.65 1,636.65 1,635.61 1,635.61 2,036.0K
17:47 1,636.27 1,637.47 1,636.27 1,637.34 18,662.1K
17:48 1,637.24 1,637.33 1,637.20 1,637.20 644.4K
17:49 1,637.68 1,637.68 1,637.50 1,637.50 1,237.7K
17:50 1,637.50 1,637.50 1,636.89 1,636.89 895.5K
17:51 1,636.89 1,636.89 1,636.59 1,636.59 434.0K
17:52 1,636.59 1,636.59 1,635.79 1,635.79 1,764.1K
17:53 1,635.79 1,636.16 1,635.79 1,636.16 285.0K
17:54 1,636.46 1,636.87 1,636.37 1,636.87 1,428.0K
17:55 1,636.87 1,637.05 1,636.87 1,637.05 277.8K
17:56 1,636.83 1,636.83 1,636.45 1,636.45 263.2K
17:57 1,636.70 1,636.70 1,636.01 1,636.18 387.3K
17:58 1,636.27 1,636.31 1,636.10 1,636.31 561.5K
17:59 1,636.22 1,636.22 1,634.03 1,634.03 10,131.0K
18:00 1,633.69 1,633.69 1,631.42 1,632.09 13,318.6K
18:01 1,631.50 1,631.67 1,630.74 1,630.74 5,030.3K
18:02 1,629.91 1,630.39 1,629.14 1,630.39 7,807.8K
18:03 1,629.81 1,630.48 1,629.62 1,629.62 8,462.8K
18:04 1,629.88 1,630.64 1,629.88 1,630.37 4,118.9K
18:05 1,630.54 1,630.54 1,630.10 1,630.10 774.6K
18:06 1,630.29 1,631.16 1,630.29 1,631.16 1,280.8K
18:07 1,631.23 1,631.23 1,630.87 1,630.87 5,589.3K
18:08 1,631.01 1,631.01 1,630.56 1,630.56 376.9K
18:09 1,630.65 1,630.65 1,629.98 1,630.07 951.4K
18:10 1,629.99 1,630.07 1,629.89 1,629.89 490.6K
18:11 1,630.06 1,630.06 1,629.43 1,629.43 402.0K
18:12 1,627.94 1,629.31 1,627.94 1,629.31 6,615.5K
18:13 1,629.32 1,631.06 1,629.32 1,630.89 23,856.6K
18:14 1,630.36 1,630.36 1,627.97 1,627.97 6,109.5K
18:15 1,627.72 1,627.72 1,624.77 1,624.77 7,557.0K
18:16 1,624.85 1,624.85 1,624.05 1,624.13 4,944.4K
18:17 1,623.91 1,624.72 1,623.91 1,624.28 1,803.4K
18:18 1,623.95 1,623.95 1,622.74 1,622.74 14,516.3K
18:19 1,621.77 1,622.56 1,621.77 1,622.56 4,789.9K
18:20 1,621.89 1,622.50 1,621.89 1,622.13 4,312.2K
18:21 1,622.64 1,622.69 1,622.29 1,622.52 2,996.6K
18:22 1,622.81 1,623.57 1,622.81 1,623.48 2,412.5K
18:23 1,623.42 1,624.32 1,623.42 1,624.32 2,978.3K
18:24 1,624.74 1,625.40 1,624.74 1,624.90 4,323.7K
18:25 1,624.98 1,624.98 1,624.00 1,624.00 423.5K
18:26 1,624.00 1,624.13 1,623.99 1,623.99 279.4K
18:27 1,624.21 1,624.55 1,624.21 1,624.55 1,331.6K
18:28 1,624.55 1,624.72 1,624.55 1,624.67 1,117.3K
18:29 1,624.80 1,624.80 1,624.53 1,624.53 870.6K
18:30 1,624.62 1,624.62 1,623.78 1,623.86 2,123.7K
18:31 1,623.57 1,623.91 1,623.52 1,623.91 615.3K
18:32 1,623.91 1,623.91 1,623.77 1,623.91 1,123.4K
18:33 1,623.77 1,623.77 1,623.35 1,623.35 1,376.4K
18:34 1,623.31 1,623.54 1,623.31 1,623.31 674.6K
18:35 1,623.22 1,623.35 1,622.16 1,622.16 2,530.5K
18:36 1,622.08 1,622.08 1,621.68 1,621.68 402.5K
18:37 1,621.98 1,621.98 1,621.89 1,621.98 380.3K
18:38 1,621.98 1,621.98 1,621.01 1,621.01 1,546.4K
18:39 1,621.01 1,621.59 1,621.01 1,621.59 393.8K
18:40 1,621.46 1,621.46 1,621.46 1,621.46 128.1K
18:51 1,620.12 1,620.12 1,620.12 1,620.12 6,640.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available