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 1,629.11 1,629.11 1,627.41 1,627.41 1,535.8K
09:51 1,627.51 1,627.60 1,627.51 1,627.60 746.9K
09:52 1,627.60 1,627.60 1,627.46 1,627.46 44.6K
09:53 1,627.46 1,627.46 1,626.00 1,626.00 380.7K
09:54 1,625.86 1,625.86 1,625.61 1,625.83 30.8K
09:55 1,626.16 1,626.24 1,625.69 1,626.24 355.6K
09:56 1,626.37 1,626.88 1,626.37 1,626.88 876.9K
09:57 1,626.37 1,627.79 1,626.37 1,627.79 8,221.6K
09:58 1,628.86 1,628.86 1,627.26 1,627.26 7,792.2K
09:59 1,626.19 1,628.37 1,626.19 1,628.37 7,815.8K
10:00 1,626.24 1,626.24 1,624.99 1,625.24 7,241.2K
10:01 1,624.97 1,626.89 1,624.97 1,626.89 6,918.8K
10:02 1,626.35 1,626.93 1,625.50 1,625.50 12,882.7K
10:03 1,624.90 1,627.40 1,624.90 1,627.40 13,886.8K
10:04 1,628.06 1,628.59 1,627.06 1,627.06 13,514.4K
10:05 1,626.78 1,627.32 1,625.71 1,625.71 12,463.5K
10:06 1,625.87 1,627.16 1,625.87 1,627.16 15,018.5K
10:07 1,627.29 1,628.76 1,627.29 1,628.76 20,156.1K
10:08 1,628.91 1,629.70 1,628.91 1,629.70 16,754.3K
10:09 1,630.00 1,630.43 1,629.69 1,630.43 19,941.4K
10:10 1,630.51 1,632.16 1,630.51 1,631.72 14,337.4K
10:11 1,632.22 1,632.22 1,631.76 1,632.16 4,443.0K
10:12 1,632.07 1,632.07 1,631.73 1,632.00 1,532.0K
10:13 1,632.05 1,633.05 1,632.05 1,633.05 8,234.6K
10:14 1,633.85 1,634.25 1,633.85 1,634.25 13,211.9K
10:15 1,634.16 1,634.16 1,633.73 1,633.73 1,882.6K
10:16 1,634.71 1,634.71 1,631.59 1,631.59 7,629.4K
10:17 1,632.53 1,633.05 1,632.53 1,633.05 413.9K
10:18 1,632.96 1,633.49 1,632.96 1,633.40 583.5K
10:19 1,633.63 1,633.63 1,633.40 1,633.40 424.9K
10:20 1,633.63 1,635.35 1,633.63 1,634.87 3,067.2K
10:21 1,635.14 1,635.22 1,635.00 1,635.00 645.6K
10:22 1,635.49 1,635.71 1,635.45 1,635.71 2,941.6K
10:23 1,635.83 1,636.30 1,635.83 1,636.30 418.0K
10:24 1,636.30 1,636.30 1,635.32 1,635.54 553.1K
10:25 1,635.19 1,635.87 1,635.19 1,635.87 526.5K
10:26 1,636.05 1,636.31 1,636.05 1,636.31 3,024.6K
10:27 1,636.31 1,636.35 1,636.31 1,636.35 1,857.6K
10:28 1,636.48 1,636.65 1,636.48 1,636.65 45.4K
10:29 1,636.73 1,637.07 1,636.73 1,636.94 1,790.2K
10:30 1,636.86 1,637.16 1,636.48 1,637.16 2,752.3K
10:31 1,637.02 1,637.02 1,635.12 1,635.12 6,782.2K
10:32 1,636.19 1,636.32 1,636.19 1,636.32 5,370.0K
10:33 1,636.40 1,636.57 1,635.84 1,635.84 957.7K
10:34 1,635.84 1,635.84 1,634.84 1,634.84 927.1K
10:35 1,634.97 1,635.54 1,634.97 1,635.54 302.7K
10:36 1,635.35 1,635.35 1,635.09 1,635.31 165.1K
10:37 1,635.31 1,635.44 1,635.31 1,635.36 123.1K
10:38 1,635.23 1,635.44 1,634.84 1,634.84 1,823.4K
10:39 1,634.79 1,634.79 1,634.61 1,634.61 233.0K
10:40 1,634.93 1,635.01 1,633.12 1,633.12 3,807.7K
10:41 1,633.12 1,633.29 1,632.85 1,633.29 605.6K
10:42 1,633.29 1,633.80 1,633.29 1,633.80 358.8K
10:43 1,633.47 1,633.47 1,633.11 1,633.28 522.0K
10:44 1,633.28 1,633.28 1,633.08 1,633.17 26.2K
10:45 1,634.55 1,634.98 1,634.09 1,634.09 791.7K
10:46 1,634.00 1,634.23 1,634.00 1,634.23 128.4K
10:47 1,634.09 1,634.09 1,633.66 1,633.66 176.7K
10:48 1,633.16 1,633.33 1,633.07 1,633.33 262.8K
10:49 1,633.17 1,633.55 1,633.03 1,633.55 4,612.2K
10:50 1,634.39 1,634.39 1,634.09 1,634.09 826.1K
10:51 1,634.18 1,634.31 1,633.76 1,634.01 958.7K
10:52 1,633.75 1,633.76 1,633.49 1,633.76 356.7K
10:53 1,633.42 1,633.63 1,633.07 1,633.63 441.7K
10:54 1,633.36 1,634.01 1,633.36 1,633.42 448.0K
10:55 1,633.26 1,633.54 1,633.12 1,633.54 501.1K
10:56 1,633.74 1,633.79 1,633.41 1,633.41 1,561.3K
10:57 1,633.28 1,634.42 1,633.28 1,634.42 563.7K
10:58 1,634.42 1,634.44 1,634.35 1,634.44 709.3K
10:59 1,634.35 1,634.35 1,633.84 1,634.02 123.7K
11:00 1,633.84 1,633.84 1,633.70 1,633.70 243.2K
11:01 1,633.70 1,634.25 1,633.70 1,633.75 383.9K
11:02 1,633.75 1,634.64 1,633.75 1,634.64 2,739.7K
11:03 1,631.87 1,631.87 1,631.70 1,631.82 11,503.5K
11:04 1,631.95 1,631.95 1,631.57 1,631.78 1,200.1K
11:05 1,631.78 1,631.78 1,630.31 1,630.31 3,918.5K
11:06 1,630.17 1,630.17 1,626.96 1,627.47 20,056.0K
11:07 1,628.07 1,628.15 1,627.56 1,627.56 3,152.2K
11:08 1,627.43 1,627.43 1,626.25 1,626.88 1,635.3K
11:09 1,625.46 1,628.11 1,625.46 1,628.11 14,050.5K
11:10 1,627.76 1,627.94 1,627.76 1,627.93 165.6K
11:11 1,627.80 1,627.88 1,627.59 1,627.59 1,464.8K
11:12 1,627.59 1,627.72 1,627.59 1,627.72 1,262.5K
11:13 1,627.72 1,627.72 1,627.42 1,627.42 934.0K
11:14 1,627.47 1,627.47 1,627.20 1,627.29 485.3K
11:15 1,627.37 1,627.50 1,627.16 1,627.16 1,101.0K
11:16 1,627.16 1,627.34 1,626.91 1,627.34 184.1K
11:17 1,627.20 1,627.93 1,627.20 1,627.93 259.7K
11:18 1,627.83 1,628.38 1,627.83 1,628.38 1,463.3K
11:19 1,628.13 1,628.28 1,628.13 1,628.23 1,687.1K
11:20 1,628.23 1,628.23 1,626.86 1,626.86 7,054.7K
11:21 1,626.04 1,626.04 1,625.69 1,625.69 4,834.4K
11:22 1,625.46 1,625.81 1,625.46 1,625.81 1,233.2K
11:23 1,625.43 1,625.44 1,625.19 1,625.19 676.6K
11:24 1,625.52 1,626.11 1,624.72 1,626.11 6,776.2K
11:25 1,626.11 1,626.67 1,626.11 1,626.67 667.8K
11:26 1,626.41 1,626.67 1,626.41 1,626.67 712.0K
11:27 1,627.07 1,627.07 1,626.37 1,626.37 2,104.4K
11:28 1,626.51 1,626.51 1,625.30 1,625.30 2,069.3K
11:29 1,625.08 1,625.50 1,625.08 1,625.50 5,995.6K
11:30 1,624.97 1,625.33 1,624.72 1,625.33 5,154.6K
11:31 1,625.55 1,626.55 1,625.46 1,626.55 896.2K
11:32 1,626.33 1,626.33 1,626.16 1,626.26 1,775.4K
11:33 1,626.51 1,626.51 1,625.35 1,625.35 2,127.1K
11:34 1,625.56 1,626.58 1,625.56 1,626.58 1,811.0K
11:35 1,626.58 1,627.38 1,626.58 1,627.38 1,259.7K
11:36 1,627.38 1,627.38 1,626.69 1,626.69 925.5K
11:37 1,627.36 1,627.36 1,626.02 1,626.79 5,613.7K
11:38 1,626.65 1,626.65 1,625.58 1,625.58 533.2K
11:39 1,625.85 1,627.59 1,625.45 1,627.59 1,506.6K
11:40 1,628.42 1,628.42 1,627.88 1,627.88 2,167.8K
11:41 1,628.01 1,628.55 1,628.01 1,628.24 453.5K
11:42 1,628.20 1,628.20 1,627.52 1,627.52 578.1K
11:43 1,627.25 1,627.25 1,627.16 1,627.16 245.0K
11:44 1,627.25 1,627.52 1,627.25 1,627.25 495.3K
11:45 1,627.25 1,627.52 1,627.17 1,627.17 248.9K
11:46 1,627.00 1,627.10 1,626.74 1,627.10 213.3K
11:47 1,626.83 1,627.39 1,626.75 1,627.39 584.2K
11:48 1,627.25 1,627.59 1,627.25 1,627.59 253.9K
11:49 1,626.83 1,627.26 1,626.83 1,627.00 282.2K
11:50 1,627.26 1,627.26 1,626.91 1,627.26 206.5K
11:51 1,626.82 1,626.87 1,626.74 1,626.87 247.5K
11:52 1,626.80 1,626.80 1,625.98 1,625.98 444.9K
11:53 1,625.97 1,625.97 1,625.80 1,625.97 286.5K
11:54 1,625.22 1,625.22 1,625.05 1,625.05 1,170.8K
11:55 1,625.41 1,625.41 1,624.94 1,624.94 465.2K
11:56 1,623.83 1,623.91 1,623.74 1,623.91 3,659.6K
11:57 1,624.54 1,624.54 1,624.00 1,624.46 456.5K
11:58 1,624.60 1,624.60 1,624.04 1,624.04 422.2K
11:59 1,624.37 1,624.37 1,623.91 1,623.91 706.0K
12:00 1,624.04 1,624.04 1,623.91 1,624.04 633.7K
12:01 1,623.49 1,623.89 1,623.49 1,623.66 1,436.3K
12:02 1,624.36 1,624.36 1,623.66 1,623.66 805.4K
12:03 1,623.75 1,623.88 1,623.75 1,623.75 294.9K
12:04 1,623.50 1,623.93 1,623.46 1,623.46 580.3K
12:05 1,623.75 1,624.68 1,623.75 1,623.89 330.4K
12:06 1,623.89 1,624.07 1,623.80 1,623.89 513.4K
12:07 1,624.24 1,624.24 1,623.94 1,623.94 316.6K
12:08 1,623.80 1,624.15 1,623.77 1,623.89 858.1K
12:09 1,623.85 1,624.04 1,623.85 1,623.87 1,260.2K
12:10 1,623.57 1,623.57 1,622.20 1,622.20 10,880.3K
12:11 1,622.11 1,622.28 1,621.63 1,621.63 2,305.9K
12:12 1,621.04 1,621.04 1,619.41 1,619.42 10,858.7K
12:13 1,619.66 1,619.75 1,619.24 1,619.33 1,001.5K
12:14 1,618.73 1,618.81 1,618.73 1,618.81 1,798.6K
12:15 1,618.98 1,622.91 1,618.98 1,622.91 7,039.8K
12:16 1,623.72 1,625.73 1,623.72 1,625.73 3,856.8K
12:17 1,625.80 1,625.80 1,624.95 1,624.95 1,768.8K
12:18 1,625.09 1,625.51 1,625.09 1,625.16 364.8K
12:19 1,624.90 1,625.37 1,624.90 1,625.37 410.2K
12:20 1,625.06 1,626.22 1,624.94 1,626.22 816.6K
12:21 1,626.16 1,626.33 1,626.11 1,626.33 3,174.6K
12:22 1,626.25 1,626.25 1,625.82 1,625.82 331.8K
12:23 1,626.48 1,626.48 1,622.59 1,622.95 2,207.8K
12:24 1,622.55 1,622.64 1,622.41 1,622.41 252.9K
12:25 1,622.93 1,623.56 1,622.93 1,623.47 1,304.4K
12:26 1,623.34 1,623.87 1,623.34 1,623.87 1,184.0K
12:27 1,623.95 1,623.95 1,623.55 1,623.55 809.5K
12:28 1,623.42 1,623.42 1,623.09 1,623.13 538.3K
12:29 1,623.13 1,623.13 1,622.97 1,622.97 1,673.0K
12:30 1,622.97 1,622.97 1,622.70 1,622.70 374.9K
12:31 1,625.14 1,625.14 1,624.97 1,624.97 367.8K
12:32 1,625.10 1,625.10 1,624.70 1,624.70 425.5K
12:33 1,624.62 1,624.62 1,624.31 1,624.31 358.5K
12:34 1,624.31 1,624.40 1,624.31 1,624.40 322.9K
12:35 1,624.40 1,624.53 1,623.97 1,623.97 646.4K
12:36 1,623.97 1,623.97 1,623.56 1,623.56 486.4K
12:37 1,623.47 1,623.47 1,623.04 1,623.20 712.5K
12:38 1,622.95 1,623.17 1,622.78 1,622.78 1,051.5K
12:39 1,623.11 1,623.11 1,622.90 1,622.90 358.0K
12:40 1,622.82 1,622.82 1,622.82 1,622.82 187.3K
12:41 1,622.82 1,622.82 1,622.64 1,622.64 287.7K
12:42 1,622.69 1,622.72 1,622.63 1,622.63 266.3K
12:43 1,622.63 1,622.88 1,622.48 1,622.48 1,688.6K
12:44 1,622.62 1,623.83 1,622.62 1,623.83 1,005.2K
12:45 1,623.97 1,623.97 1,623.35 1,623.35 4,700.2K
12:46 1,623.35 1,623.35 1,622.90 1,622.90 273.0K
12:47 1,622.90 1,622.90 1,622.54 1,622.54 1,540.8K
12:48 1,622.54 1,622.57 1,622.41 1,622.57 947.0K
12:49 1,622.46 1,622.46 1,622.27 1,622.46 657.2K
12:50 1,622.72 1,623.09 1,622.66 1,622.66 478.5K
12:51 1,622.66 1,623.48 1,622.66 1,623.48 547.4K
12:52 1,623.48 1,623.48 1,623.24 1,623.33 396.1K
12:53 1,623.60 1,623.91 1,623.60 1,623.78 2,077.8K
12:54 1,624.08 1,624.51 1,623.81 1,624.51 1,564.7K
12:55 1,624.47 1,624.47 1,624.00 1,624.00 1,367.2K
12:56 1,624.05 1,624.05 1,623.75 1,623.75 265.6K
12:57 1,623.57 1,623.57 1,622.88 1,622.88 1,438.2K
12:58 1,623.44 1,623.44 1,623.41 1,623.41 372.7K
12:59 1,623.61 1,623.61 1,622.94 1,622.94 1,010.7K
13:00 1,620.67 1,620.67 1,620.08 1,620.08 992.7K
13:01 1,619.77 1,619.77 1,619.43 1,619.43 3,176.6K
13:02 1,619.43 1,619.43 1,619.00 1,619.18 2,389.1K
13:03 1,619.98 1,620.25 1,619.79 1,619.79 740.6K
13:04 1,619.70 1,619.79 1,619.47 1,619.79 363.9K
13:05 1,619.27 1,619.27 1,619.09 1,619.26 1,764.9K
13:06 1,619.39 1,619.39 1,619.35 1,619.35 448.3K
13:07 1,619.43 1,619.60 1,619.43 1,619.60 328.7K
13:08 1,619.73 1,619.73 1,619.21 1,619.21 520.5K
13:09 1,619.05 1,619.52 1,619.05 1,619.29 307.9K
13:10 1,619.29 1,619.38 1,619.22 1,619.22 236.1K
13:11 1,619.13 1,619.13 1,619.04 1,619.13 583.3K
13:12 1,619.31 1,619.52 1,619.21 1,619.21 441.9K
13:13 1,619.21 1,619.34 1,619.21 1,619.34 783.8K
13:14 1,619.51 1,619.91 1,619.51 1,619.91 1,368.7K
13:15 1,620.04 1,620.04 1,619.73 1,619.73 434.2K
13:16 1,619.86 1,620.99 1,619.86 1,620.99 8,194.5K
13:17 1,620.99 1,622.30 1,620.99 1,622.30 659.5K
13:18 1,622.95 1,623.46 1,622.95 1,623.26 1,149.7K
13:19 1,623.53 1,623.53 1,623.26 1,623.35 1,028.5K
13:20 1,623.44 1,623.66 1,623.44 1,623.48 262.9K
13:21 1,623.34 1,623.79 1,623.25 1,623.79 407.9K
13:22 1,623.39 1,623.39 1,623.39 1,623.39 403.7K
13:23 1,623.92 1,624.54 1,623.74 1,624.54 12,097.8K
13:24 1,624.27 1,625.20 1,624.10 1,624.10 2,582.2K
13:25 1,624.82 1,624.82 1,624.18 1,624.18 1,143.1K
13:26 1,624.18 1,624.53 1,624.18 1,624.53 374.4K
13:27 1,623.56 1,624.57 1,623.33 1,624.57 1,342.9K
13:28 1,624.71 1,625.04 1,624.27 1,624.27 368.7K
13:29 1,627.16 1,627.85 1,627.16 1,627.85 286.5K
13:30 1,627.72 1,627.89 1,627.33 1,627.89 2,642.9K
13:31 1,627.93 1,628.24 1,627.93 1,628.24 2,598.7K
13:32 1,628.49 1,628.49 1,628.11 1,628.11 458.9K
13:33 1,628.11 1,628.41 1,628.11 1,628.41 1,644.6K
13:34 1,628.41 1,628.62 1,628.41 1,628.61 725.8K
13:35 1,628.69 1,629.34 1,628.69 1,629.34 1,108.1K
13:36 1,629.04 1,629.21 1,629.04 1,629.13 582.6K
13:37 1,628.87 1,628.87 1,628.04 1,628.04 5,665.4K
13:38 1,628.31 1,628.31 1,626.53 1,626.61 878.5K
13:39 1,626.61 1,626.61 1,626.32 1,626.32 301.7K
13:40 1,626.15 1,626.15 1,625.76 1,625.81 458.5K
13:41 1,625.68 1,625.76 1,625.63 1,625.63 233.7K
13:42 1,625.41 1,625.86 1,625.41 1,625.86 423.6K
13:43 1,626.30 1,628.15 1,625.69 1,628.15 427.0K
13:44 1,627.88 1,628.22 1,627.82 1,627.82 234.3K
13:45 1,627.82 1,628.00 1,627.62 1,627.87 401.1K
13:46 1,628.00 1,628.09 1,627.95 1,627.95 261.7K
13:47 1,628.09 1,628.17 1,628.04 1,628.04 275.9K
13:48 1,628.30 1,628.69 1,628.29 1,628.37 254.5K
13:49 1,627.95 1,628.12 1,627.22 1,627.22 1,220.7K
13:50 1,627.35 1,627.40 1,627.13 1,627.16 449.4K
13:51 1,627.25 1,627.39 1,627.25 1,627.39 3,193.4K
13:52 1,626.96 1,627.70 1,626.70 1,627.70 2,127.5K
13:53 1,627.88 1,628.28 1,627.88 1,627.88 1,455.2K
13:54 1,628.68 1,628.68 1,627.46 1,627.46 5,615.8K
13:55 1,626.90 1,627.63 1,626.81 1,627.63 822.8K
13:56 1,627.37 1,627.37 1,627.24 1,627.24 503.6K
13:57 1,627.37 1,627.37 1,627.17 1,627.17 1,131.7K
13:58 1,626.90 1,626.93 1,626.72 1,626.72 2,353.8K
13:59 1,626.85 1,627.25 1,626.85 1,627.20 385.3K
14:00 1,627.07 1,627.17 1,626.81 1,627.17 905.9K
14:01 1,626.90 1,627.62 1,626.90 1,627.49 697.5K
14:02 1,627.71 1,627.71 1,627.18 1,627.18 264.1K
14:03 1,627.31 1,627.31 1,627.18 1,627.31 320.3K
14:04 1,627.31 1,627.31 1,626.84 1,626.84 338.1K
14:05 1,626.58 1,626.93 1,626.58 1,626.93 2,288.7K
14:06 1,626.63 1,626.85 1,626.63 1,626.85 282.9K
14:07 1,627.02 1,627.28 1,627.01 1,627.01 337.1K
14:08 1,627.14 1,627.14 1,626.59 1,626.59 645.0K
14:09 1,626.59 1,626.95 1,626.59 1,626.95 574.5K
14:10 1,627.75 1,627.75 1,627.19 1,627.19 753.6K
14:11 1,627.55 1,627.55 1,626.40 1,626.53 1,889.3K
14:12 1,626.13 1,626.27 1,626.06 1,626.06 2,126.2K
14:13 1,626.06 1,626.06 1,625.57 1,625.57 776.9K
14:14 1,623.32 1,624.00 1,623.32 1,624.00 11,608.2K
14:15 1,623.58 1,623.66 1,622.28 1,622.28 8,398.6K
14:16 1,622.48 1,622.88 1,622.48 1,622.88 3,075.7K
14:17 1,622.53 1,622.78 1,622.53 1,622.78 1,190.2K
14:18 1,622.35 1,622.97 1,622.35 1,622.88 821.3K
14:19 1,622.48 1,622.74 1,621.90 1,622.32 1,083.2K
14:20 1,622.23 1,622.23 1,621.73 1,622.10 812.0K
14:21 1,622.13 1,622.48 1,622.13 1,622.42 797.3K
14:22 1,622.55 1,622.82 1,622.42 1,622.42 259.8K
14:23 1,622.69 1,622.94 1,622.69 1,622.94 349.1K
14:24 1,622.80 1,622.86 1,622.73 1,622.86 362.3K
14:25 1,622.86 1,623.24 1,622.86 1,623.24 250.7K
14:26 1,623.04 1,623.04 1,622.78 1,622.78 433.6K
14:27 1,622.81 1,622.81 1,622.39 1,622.48 805.4K
14:28 1,622.26 1,622.73 1,622.26 1,622.73 235.1K
14:29 1,622.93 1,622.93 1,621.87 1,621.87 1,463.4K
14:30 1,621.21 1,621.54 1,621.21 1,621.54 1,223.4K
14:31 1,621.68 1,623.38 1,621.68 1,623.38 1,021.6K
14:32 1,623.38 1,625.52 1,623.38 1,625.52 5,853.6K
14:33 1,625.99 1,625.99 1,625.12 1,625.21 1,526.7K
14:34 1,625.30 1,625.30 1,625.03 1,625.08 634.3K
14:35 1,625.30 1,625.72 1,625.07 1,625.68 641.1K
14:36 1,626.53 1,626.83 1,626.10 1,626.83 2,385.4K
14:37 1,626.28 1,626.91 1,626.28 1,626.91 2,392.7K
14:38 1,627.04 1,627.21 1,625.81 1,625.81 2,403.0K
14:39 1,625.98 1,626.10 1,625.87 1,625.87 664.3K
14:40 1,626.30 1,626.57 1,626.30 1,626.43 1,306.7K
14:41 1,626.30 1,626.30 1,625.96 1,626.10 314.6K
14:42 1,625.96 1,626.01 1,625.47 1,625.61 287.6K
14:43 1,625.61 1,625.61 1,625.19 1,625.19 554.1K
14:44 1,625.19 1,625.41 1,625.15 1,625.15 407.9K
14:45 1,624.96 1,624.96 1,624.66 1,624.66 347.8K
14:46 1,624.66 1,624.66 1,624.52 1,624.52 849.1K
14:47 1,624.61 1,624.69 1,624.61 1,624.69 573.4K
14:48 1,624.52 1,624.96 1,624.52 1,624.73 227.3K
14:49 1,624.73 1,624.73 1,624.73 1,624.73 571.1K
14:50 1,624.73 1,624.87 1,624.73 1,624.87 284.7K
14:51 1,624.68 1,625.67 1,624.68 1,625.44 1,554.5K
14:52 1,625.44 1,625.94 1,625.18 1,625.94 5,980.9K
14:53 1,625.67 1,626.95 1,625.67 1,626.34 11,254.8K
14:54 1,626.47 1,626.47 1,626.20 1,626.20 1,241.6K
14:55 1,626.07 1,626.15 1,626.02 1,626.15 339.7K
14:56 1,626.07 1,626.07 1,625.84 1,626.06 1,958.7K
14:57 1,626.06 1,626.28 1,625.98 1,626.28 462.2K
14:58 1,626.28 1,626.54 1,626.28 1,626.32 397.3K
14:59 1,626.07 1,626.37 1,626.07 1,626.37 250.4K
15:00 1,626.37 1,626.50 1,626.34 1,626.34 768.1K
15:01 1,626.24 1,626.66 1,626.11 1,626.66 477.2K
15:02 1,626.49 1,626.49 1,626.15 1,626.27 304.0K
15:03 1,626.27 1,626.27 1,626.27 1,626.27 251.5K
15:04 1,626.06 1,626.15 1,626.02 1,626.15 248.3K
15:05 1,626.15 1,626.42 1,626.15 1,626.29 303.4K
15:06 1,626.62 1,626.62 1,625.94 1,625.94 746.3K
15:07 1,625.75 1,625.80 1,625.35 1,625.35 5,098.3K
15:08 1,625.22 1,625.57 1,625.22 1,625.35 450.9K
15:09 1,625.61 1,625.61 1,625.44 1,625.57 816.3K
15:10 1,625.91 1,625.91 1,625.52 1,625.52 429.0K
15:11 1,625.52 1,625.65 1,625.39 1,625.39 391.5K
15:12 1,625.47 1,626.37 1,625.47 1,625.97 5,570.3K
15:13 1,626.15 1,626.28 1,624.60 1,625.17 3,190.9K
15:14 1,625.17 1,625.17 1,625.06 1,625.06 940.4K
15:15 1,624.96 1,625.32 1,624.54 1,625.32 932.2K
15:16 1,625.32 1,625.32 1,625.19 1,625.19 226.6K
15:17 1,625.32 1,625.32 1,625.32 1,625.32 197.8K
15:18 1,625.05 1,625.05 1,624.63 1,624.63 449.8K
15:19 1,624.63 1,625.21 1,624.63 1,625.21 1,565.0K
15:20 1,624.94 1,625.16 1,624.94 1,625.16 339.5K
15:21 1,625.46 1,625.46 1,625.19 1,625.46 263.2K
15:22 1,625.28 1,625.42 1,624.94 1,624.94 297.9K
15:23 1,625.33 1,625.68 1,624.91 1,625.68 1,135.8K
15:24 1,625.58 1,625.58 1,625.58 1,625.58 1,926.6K
15:25 1,625.45 1,625.45 1,624.11 1,624.11 2,130.1K
15:26 1,623.69 1,624.33 1,623.69 1,624.33 268.5K
15:27 1,624.33 1,624.47 1,624.33 1,624.38 369.0K
15:28 1,624.51 1,624.73 1,624.51 1,624.53 299.1K
15:29 1,624.31 1,624.31 1,623.80 1,623.80 359.9K
15:30 1,624.11 1,624.11 1,623.98 1,624.11 526.6K
15:31 1,624.38 1,624.47 1,624.33 1,624.33 332.9K
15:32 1,624.42 1,625.01 1,624.42 1,624.68 2,267.5K
15:33 1,624.93 1,625.33 1,624.82 1,625.33 366.9K
15:34 1,625.37 1,625.37 1,624.43 1,624.43 692.5K
15:35 1,624.43 1,624.43 1,624.13 1,624.13 615.3K
15:36 1,624.53 1,624.53 1,624.26 1,624.43 320.3K
15:37 1,624.43 1,624.43 1,623.96 1,623.96 2,065.4K
15:38 1,623.70 1,623.70 1,623.35 1,623.62 671.2K
15:39 1,623.35 1,623.91 1,623.31 1,623.91 364.8K
15:40 1,623.77 1,623.99 1,623.66 1,623.99 333.0K
15:41 1,624.29 1,624.62 1,624.29 1,624.58 526.6K
15:42 1,624.84 1,624.84 1,624.44 1,624.44 339.0K
15:43 1,624.65 1,624.65 1,624.61 1,624.61 519.4K
15:44 1,624.61 1,624.61 1,624.52 1,624.52 667.5K
15:45 1,624.65 1,624.86 1,624.44 1,624.86 3,290.6K
15:46 1,624.86 1,624.86 1,624.73 1,624.73 1,157.4K
15:47 1,624.48 1,624.74 1,624.48 1,624.48 993.5K
15:48 1,624.73 1,624.83 1,624.70 1,624.70 888.1K
15:49 1,624.98 1,625.06 1,624.98 1,625.06 1,731.8K
15:50 1,625.06 1,625.15 1,625.06 1,625.15 1,704.8K
15:51 1,625.15 1,625.15 1,625.06 1,625.06 2,086.4K
15:52 1,624.98 1,624.98 1,624.14 1,624.14 1,366.3K
15:53 1,624.14 1,624.14 1,623.34 1,623.43 6,830.6K
15:54 1,623.43 1,623.43 1,623.34 1,623.34 1,116.9K
15:55 1,623.34 1,623.34 1,623.04 1,623.04 2,458.2K
15:56 1,622.95 1,622.95 1,621.98 1,621.98 7,592.0K
15:57 1,621.89 1,621.89 1,621.28 1,621.28 2,442.4K
15:58 1,621.23 1,621.59 1,621.10 1,621.59 4,302.3K
15:59 1,621.62 1,621.62 1,621.40 1,621.40 1,365.5K
16:00 1,621.24 1,621.24 1,621.10 1,621.10 1,708.6K
16:01 1,621.19 1,621.24 1,621.10 1,621.10 3,502.1K
16:02 1,621.37 1,621.50 1,621.10 1,621.37 3,568.7K
16:03 1,621.37 1,621.64 1,621.28 1,621.28 1,458.5K
16:04 1,621.54 1,621.79 1,621.54 1,621.75 5,153.2K
16:05 1,621.31 1,621.31 1,621.06 1,621.31 1,318.1K
16:06 1,621.05 1,621.22 1,621.05 1,621.09 1,583.2K
16:07 1,621.09 1,621.31 1,621.04 1,621.31 1,955.7K
16:08 1,620.95 1,620.95 1,620.68 1,620.68 2,533.9K
16:09 1,621.07 1,621.50 1,621.03 1,621.50 1,817.2K
16:10 1,621.63 1,621.72 1,621.63 1,621.72 1,502.1K
16:11 1,621.58 1,621.97 1,621.58 1,621.97 1,445.0K
16:12 1,621.46 1,621.46 1,621.10 1,621.10 1,650.7K
16:13 1,621.10 1,621.35 1,621.01 1,621.35 1,737.2K
16:14 1,621.35 1,621.35 1,620.57 1,620.57 1,661.3K
16:15 1,621.05 1,621.09 1,621.05 1,621.09 2,306.5K
16:16 1,621.68 1,623.66 1,621.68 1,623.26 9,438.1K
16:17 1,623.03 1,623.03 1,622.77 1,622.77 2,480.2K
16:18 1,622.50 1,622.50 1,622.07 1,622.47 1,787.5K
16:19 1,622.47 1,622.47 1,621.90 1,621.90 1,592.2K
16:20 1,622.17 1,623.41 1,622.17 1,623.41 3,231.3K
16:21 1,623.14 1,623.14 1,623.14 1,623.14 230.5K
16:22 1,623.14 1,623.40 1,623.01 1,623.27 245.5K
16:23 1,623.10 1,623.10 1,623.01 1,623.01 196.8K
16:24 1,623.13 1,623.13 1,623.04 1,623.04 240.2K
16:25 1,623.08 1,623.08 1,623.03 1,623.03 840.9K
16:26 1,623.22 1,623.22 1,622.96 1,622.96 285.3K
16:27 1,623.12 1,624.55 1,622.78 1,624.55 6,504.0K
16:28 1,624.92 1,624.92 1,624.66 1,624.66 948.3K
16:29 1,624.99 1,625.00 1,624.91 1,625.00 617.1K
16:30 1,625.13 1,625.13 1,624.90 1,624.90 1,712.6K
16:31 1,624.33 1,624.42 1,624.28 1,624.28 231.7K
16:32 1,624.28 1,625.97 1,624.28 1,625.97 2,717.4K
16:33 1,625.75 1,625.84 1,625.38 1,625.43 938.2K
16:34 1,625.43 1,625.43 1,624.43 1,624.43 1,554.4K
16:35 1,624.17 1,624.30 1,623.94 1,623.94 305.3K
16:36 1,623.91 1,624.64 1,623.91 1,624.64 513.5K
16:37 1,624.54 1,624.76 1,624.54 1,624.76 928.5K
16:38 1,624.89 1,624.98 1,624.47 1,624.47 342.3K
16:39 1,623.92 1,623.92 1,623.69 1,623.78 327.8K
16:40 1,623.95 1,623.95 1,623.86 1,623.86 295.4K
16:41 1,624.13 1,624.13 1,623.57 1,623.70 1,116.3K
16:42 1,623.47 1,623.98 1,623.47 1,623.98 478.1K
16:43 1,623.43 1,623.70 1,623.43 1,623.70 263.0K
16:44 1,623.47 1,623.47 1,623.26 1,623.26 344.0K
16:45 1,623.99 1,623.99 1,623.68 1,623.68 339.7K
16:46 1,623.87 1,624.55 1,623.87 1,624.15 315.6K
16:47 1,624.28 1,624.42 1,624.08 1,624.08 296.9K
16:48 1,623.82 1,623.82 1,623.43 1,623.43 216.5K
16:49 1,623.43 1,623.43 1,623.30 1,623.30 284.6K
16:50 1,623.30 1,623.47 1,623.30 1,623.47 335.8K
16:51 1,623.73 1,623.73 1,623.57 1,623.70 693.4K
16:52 1,623.70 1,624.30 1,623.57 1,624.30 289.4K
16:53 1,624.30 1,626.22 1,624.30 1,626.09 3,030.7K
16:54 1,625.97 1,625.97 1,624.94 1,624.94 359.3K
16:55 1,625.29 1,625.29 1,624.54 1,624.63 337.1K
16:56 1,624.50 1,625.19 1,624.50 1,624.92 361.2K
16:57 1,623.68 1,623.93 1,623.63 1,623.93 1,603.9K
16:58 1,623.93 1,623.97 1,623.89 1,623.97 465.3K
16:59 1,625.33 1,625.42 1,625.33 1,625.33 4,375.7K
17:00 1,625.17 1,625.92 1,625.17 1,625.92 1,872.5K
17:01 1,625.92 1,625.92 1,625.67 1,625.68 533.6K
17:02 1,625.68 1,625.84 1,625.68 1,625.84 594.8K
17:03 1,625.84 1,625.98 1,625.76 1,625.76 573.1K
17:04 1,625.76 1,625.76 1,625.76 1,625.76 198.7K
17:05 1,625.59 1,626.65 1,625.59 1,626.34 449.5K
17:06 1,626.47 1,626.47 1,626.43 1,626.43 857.8K
17:07 1,626.48 1,626.48 1,626.35 1,626.35 467.2K
17:08 1,626.26 1,626.26 1,625.84 1,626.01 1,148.0K
17:09 1,626.14 1,626.14 1,625.49 1,625.49 314.2K
17:10 1,626.05 1,626.68 1,625.92 1,626.68 3,326.0K
17:11 1,627.01 1,627.27 1,626.84 1,626.84 460.1K
17:12 1,626.84 1,626.92 1,626.70 1,626.83 607.4K
17:13 1,627.26 1,627.76 1,627.26 1,627.62 3,164.0K
17:14 1,627.22 1,627.22 1,626.07 1,626.07 7,231.5K
17:15 1,625.35 1,625.69 1,625.35 1,625.69 292.7K
17:16 1,625.58 1,625.84 1,625.58 1,625.58 2,241.0K
17:17 1,625.32 1,625.32 1,624.92 1,624.92 233.9K
17:18 1,624.54 1,624.84 1,624.54 1,624.84 357.2K
17:19 1,624.75 1,625.17 1,624.04 1,624.04 431.2K
17:20 1,624.52 1,624.52 1,624.22 1,624.22 456.9K
17:21 1,624.64 1,624.85 1,624.64 1,624.72 386.1K
17:22 1,624.45 1,624.45 1,623.94 1,624.34 630.9K
17:23 1,625.14 1,625.14 1,624.14 1,624.14 5,391.2K
17:24 1,623.92 1,623.92 1,623.28 1,623.54 4,324.6K
17:25 1,623.28 1,623.28 1,622.94 1,623.28 546.0K
17:26 1,622.64 1,623.18 1,622.64 1,622.88 2,572.8K
17:27 1,622.96 1,623.23 1,622.96 1,623.19 507.7K
17:28 1,622.97 1,623.24 1,622.97 1,623.23 344.6K
17:29 1,623.66 1,623.71 1,623.66 1,623.71 251.7K
17:30 1,623.34 1,623.74 1,623.17 1,623.17 1,485.6K
17:31 1,623.21 1,624.27 1,623.12 1,624.27 1,250.1K
17:32 1,623.24 1,623.79 1,623.24 1,623.52 1,017.8K
17:33 1,623.61 1,623.87 1,623.61 1,623.78 228.4K
17:34 1,624.07 1,624.07 1,623.77 1,623.99 358.4K
17:35 1,624.07 1,624.16 1,624.03 1,624.16 396.3K
17:36 1,624.16 1,624.42 1,624.16 1,624.42 438.1K
17:37 1,624.68 1,624.68 1,624.41 1,624.41 473.9K
17:38 1,624.88 1,625.19 1,624.88 1,625.06 345.4K
17:39 1,624.32 1,624.32 1,624.07 1,624.16 352.9K
17:40 1,624.02 1,624.02 1,623.54 1,623.54 981.9K
17:41 1,623.57 1,623.96 1,623.57 1,623.74 1,035.8K
17:42 1,624.18 1,624.18 1,623.91 1,623.91 343.9K
17:43 1,623.91 1,623.91 1,623.24 1,623.79 641.1K
17:44 1,624.05 1,624.05 1,623.83 1,623.96 352.8K
17:45 1,623.83 1,624.72 1,623.83 1,624.42 258.0K
17:46 1,624.34 1,624.48 1,624.34 1,624.48 331.5K
17:47 1,624.30 1,624.47 1,624.20 1,624.47 330.3K
17:48 1,624.29 1,624.29 1,624.16 1,624.16 384.5K
17:49 1,624.16 1,624.16 1,624.16 1,624.16 443.7K
17:50 1,624.16 1,624.16 1,624.16 1,624.16 489.1K
17:51 1,624.08 1,624.08 1,623.65 1,623.65 446.1K
17:52 1,623.52 1,623.52 1,623.00 1,623.00 1,041.9K
17:53 1,622.66 1,622.66 1,622.66 1,622.66 269.9K
17:54 1,622.66 1,623.00 1,622.58 1,622.58 680.9K
17:55 1,623.00 1,623.00 1,623.00 1,623.00 301.4K
17:56 1,622.91 1,622.91 1,622.56 1,622.90 498.7K
17:57 1,622.81 1,622.81 1,622.60 1,622.60 525.9K
17:58 1,622.60 1,622.85 1,622.60 1,622.77 223.0K
17:59 1,622.85 1,622.85 1,622.38 1,622.47 966.0K
18:00 1,622.94 1,623.19 1,622.80 1,623.19 615.4K
18:01 1,623.19 1,625.62 1,623.19 1,625.62 8,865.5K
18:02 1,625.83 1,625.83 1,625.62 1,625.79 1,024.2K
18:03 1,625.71 1,627.09 1,625.71 1,627.09 2,875.2K
18:04 1,626.96 1,626.96 1,626.38 1,626.38 932.1K
18:05 1,626.38 1,626.38 1,625.87 1,626.05 271.5K
18:06 1,626.05 1,626.32 1,625.92 1,625.92 240.7K
18:07 1,625.92 1,626.62 1,625.92 1,626.62 529.5K
18:08 1,626.36 1,626.36 1,625.83 1,625.83 253.1K
18:09 1,625.92 1,625.92 1,625.35 1,625.35 547.5K
18:10 1,624.88 1,625.35 1,624.88 1,625.08 417.4K
18:11 1,625.08 1,625.68 1,624.83 1,625.68 427.2K
18:12 1,625.87 1,625.87 1,625.33 1,625.33 303.2K
18:13 1,625.33 1,626.06 1,625.25 1,626.06 1,231.9K
18:14 1,626.01 1,626.26 1,626.01 1,626.26 423.8K
18:15 1,626.01 1,626.19 1,626.01 1,626.18 290.5K
18:16 1,626.44 1,626.44 1,626.18 1,626.18 252.4K
18:17 1,626.18 1,626.44 1,625.67 1,625.67 331.9K
18:18 1,625.93 1,626.06 1,625.93 1,626.06 279.0K
18:19 1,626.06 1,627.27 1,626.06 1,626.20 2,969.5K
18:20 1,626.11 1,626.72 1,625.95 1,626.62 6,651.3K
18:21 1,626.54 1,626.59 1,626.29 1,626.32 609.5K
18:22 1,626.49 1,626.74 1,626.17 1,626.35 1,084.1K
18:23 1,626.66 1,626.92 1,626.49 1,626.49 2,494.6K
18:24 1,626.49 1,626.49 1,626.40 1,626.40 1,867.7K
18:25 1,626.26 1,627.40 1,626.26 1,627.26 23,733.9K
18:26 1,627.57 1,627.74 1,627.57 1,627.61 2,196.3K
18:27 1,627.60 1,628.28 1,627.60 1,628.28 1,240.3K
18:28 1,628.37 1,628.42 1,628.19 1,628.33 272.8K
18:29 1,628.42 1,628.50 1,628.37 1,628.37 110.2K
18:30 1,628.50 1,629.12 1,628.32 1,629.12 1,231.3K
18:31 1,629.12 1,629.12 1,628.95 1,629.03 1,616.3K
18:32 1,629.03 1,629.03 1,628.95 1,628.95 352.1K
18:33 1,629.04 1,629.17 1,628.61 1,629.17 385.0K
18:34 1,629.92 1,630.01 1,629.92 1,630.01 741.0K
18:35 1,630.01 1,630.01 1,629.66 1,629.93 2,389.2K
18:36 1,630.01 1,630.01 1,629.67 1,629.67 815.3K
18:37 1,630.01 1,630.43 1,629.68 1,629.68 2,926.7K
18:38 1,629.68 1,629.76 1,629.68 1,629.76 1,597.6K
18:39 1,629.59 1,629.59 1,629.59 1,629.59 642.1K
18:40 1,629.38 1,629.38 1,629.38 1,629.38 450.6K
18:51 1,631.06 1,631.06 1,631.06 1,631.06 12,283.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available