MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,442.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,655.66 1,659.80 1,655.61 1,659.80 786.5K
09:51 1,660.05 1,660.05 1,659.64 1,659.97 422.4K
09:52 1,659.37 1,659.37 1,659.14 1,659.14 331.8K
09:53 1,661.42 1,661.42 1,661.06 1,661.22 373.8K
09:54 1,661.10 1,661.67 1,661.10 1,661.67 511.8K
09:55 1,661.67 1,661.67 1,661.53 1,661.67 27.5K
09:56 1,662.13 1,664.94 1,662.13 1,664.94 420.1K
09:57 1,664.94 1,664.94 1,660.36 1,660.36 1,069.1K
09:58 1,660.13 1,662.45 1,660.13 1,662.41 805.5K
09:59 1,662.55 1,662.55 1,659.30 1,659.30 210.0K
10:00 1,659.38 1,660.04 1,659.38 1,659.96 1,396.5K
10:01 1,660.98 1,661.74 1,660.98 1,661.74 2,067.3K
10:02 1,660.06 1,660.06 1,659.83 1,659.88 834.3K
10:03 1,659.48 1,659.61 1,659.34 1,659.34 62.3K
10:04 1,659.88 1,660.28 1,659.88 1,660.28 44.4K
10:05 1,659.36 1,659.36 1,658.07 1,658.07 2,570.8K
10:06 1,658.66 1,659.43 1,658.41 1,658.41 1,529.7K
10:07 1,658.20 1,658.26 1,658.09 1,658.26 1,933.0K
10:08 1,657.84 1,658.14 1,657.13 1,657.47 703.7K
10:09 1,657.16 1,657.33 1,657.07 1,657.07 247.3K
10:10 1,657.60 1,657.60 1,655.63 1,655.63 1,331.7K
10:11 1,654.96 1,655.28 1,654.87 1,655.28 1,342.2K
10:12 1,654.70 1,654.97 1,653.71 1,653.71 4,498.9K
10:13 1,653.10 1,653.10 1,653.01 1,653.01 1,822.9K
10:14 1,653.10 1,653.10 1,652.30 1,652.30 2,033.2K
10:15 1,652.04 1,652.86 1,652.04 1,652.86 1,453.0K
10:16 1,653.11 1,653.20 1,653.11 1,653.20 407.6K
10:17 1,653.91 1,653.91 1,653.32 1,653.67 2,202.0K
10:18 1,653.76 1,653.76 1,653.27 1,653.27 441.3K
10:19 1,653.45 1,654.38 1,653.27 1,654.38 68.3K
10:20 1,653.93 1,654.45 1,653.64 1,653.85 767.7K
10:21 1,653.94 1,654.49 1,653.94 1,654.49 93.9K
10:22 1,654.25 1,654.25 1,653.45 1,653.45 2,405.4K
10:23 1,653.70 1,653.70 1,653.55 1,653.55 476.5K
10:24 1,654.34 1,654.51 1,654.13 1,654.13 942.2K
10:25 1,653.51 1,653.55 1,653.36 1,653.36 130.6K
10:26 1,653.95 1,654.12 1,653.14 1,653.14 667.9K
10:27 1,653.14 1,653.40 1,653.14 1,653.27 904.1K
10:28 1,653.27 1,653.27 1,653.14 1,653.23 327.2K
10:29 1,653.23 1,653.31 1,651.03 1,651.03 6,446.6K
10:30 1,651.28 1,651.53 1,651.13 1,651.13 1,865.3K
10:31 1,651.36 1,651.36 1,650.42 1,650.51 3,732.0K
10:32 1,650.41 1,650.66 1,650.32 1,650.32 751.9K
10:33 1,650.57 1,651.00 1,650.57 1,651.00 412.0K
10:34 1,650.92 1,651.26 1,650.92 1,651.26 1,077.4K
10:35 1,651.27 1,651.27 1,651.08 1,651.27 195.1K
10:36 1,651.45 1,651.45 1,651.10 1,651.10 336.9K
10:37 1,651.11 1,651.11 1,651.10 1,651.10 331.1K
10:38 1,651.15 1,651.15 1,650.97 1,651.05 216.4K
10:39 1,651.00 1,651.43 1,651.00 1,651.27 217.6K
10:40 1,651.22 1,652.17 1,651.22 1,652.17 1,326.7K
10:41 1,653.09 1,653.09 1,651.82 1,651.82 1,778.8K
10:42 1,651.82 1,652.24 1,651.82 1,651.99 114.5K
10:43 1,651.99 1,652.08 1,651.99 1,652.08 193.6K
10:44 1,652.16 1,652.25 1,652.03 1,652.25 392.2K
10:45 1,652.20 1,652.33 1,651.79 1,651.79 3,125.4K
10:46 1,652.10 1,652.10 1,650.29 1,650.29 5,486.7K
10:47 1,650.12 1,650.37 1,650.12 1,650.37 341.4K
10:48 1,650.19 1,650.61 1,650.05 1,650.05 1,675.5K
10:49 1,650.15 1,650.37 1,650.15 1,650.37 673.1K
10:50 1,650.46 1,650.46 1,650.03 1,650.03 105.1K
10:51 1,650.19 1,650.19 1,649.75 1,649.75 812.1K
10:52 1,649.58 1,650.06 1,649.58 1,649.66 3,332.6K
10:53 1,649.85 1,650.11 1,649.85 1,650.11 142.2K
10:54 1,650.11 1,650.11 1,649.76 1,649.84 217.9K
10:55 1,649.93 1,649.93 1,649.58 1,649.58 27.1K
10:56 1,649.58 1,649.66 1,649.50 1,649.50 233.1K
10:57 1,649.33 1,649.47 1,649.29 1,649.47 383.9K
10:58 1,649.20 1,649.29 1,649.15 1,649.15 382.5K
10:59 1,649.42 1,649.42 1,648.67 1,648.67 1,051.8K
11:00 1,649.05 1,649.31 1,649.05 1,649.31 711.4K
11:01 1,649.40 1,649.70 1,649.40 1,649.70 458.7K
11:02 1,649.57 1,649.66 1,649.48 1,649.66 107.5K
11:03 1,649.57 1,649.66 1,649.44 1,649.44 477.1K
11:04 1,649.58 1,649.58 1,649.44 1,649.58 308.7K
11:05 1,649.44 1,649.48 1,649.44 1,649.48 63.8K
11:06 1,649.35 1,650.33 1,649.35 1,650.06 1,342.1K
11:07 1,650.06 1,650.56 1,649.96 1,650.49 211.1K
11:08 1,650.75 1,650.75 1,650.53 1,650.53 616.9K
11:09 1,650.40 1,650.65 1,650.40 1,650.56 261.3K
11:10 1,650.15 1,650.59 1,650.15 1,650.59 6,573.4K
11:11 1,650.73 1,651.15 1,650.73 1,651.01 1,518.1K
11:12 1,651.01 1,651.06 1,650.17 1,650.17 1,824.8K
11:13 1,650.30 1,650.47 1,649.94 1,649.94 175.6K
11:14 1,651.23 1,651.33 1,650.61 1,650.61 629.6K
11:15 1,650.88 1,651.36 1,650.61 1,651.36 252.0K
11:16 1,651.53 1,651.54 1,651.10 1,651.54 333.5K
11:17 1,651.54 1,651.63 1,651.13 1,651.13 447.0K
11:18 1,651.13 1,651.36 1,650.86 1,651.36 340.2K
11:19 1,650.94 1,651.16 1,650.94 1,651.08 1,343.2K
11:20 1,651.08 1,651.08 1,650.99 1,651.08 148.4K
11:21 1,651.08 1,651.08 1,649.08 1,649.08 6,775.9K
11:22 1,648.16 1,648.16 1,647.79 1,647.79 7,960.0K
11:23 1,648.08 1,648.73 1,648.08 1,648.73 1,127.9K
11:24 1,648.55 1,649.10 1,648.51 1,649.10 898.7K
11:25 1,649.18 1,649.18 1,648.42 1,648.42 272.3K
11:26 1,648.26 1,648.26 1,646.90 1,646.90 1,682.6K
11:27 1,647.31 1,647.45 1,647.27 1,647.45 118.2K
11:28 1,647.70 1,647.92 1,647.57 1,647.57 686.4K
11:29 1,647.66 1,647.66 1,647.32 1,647.32 111.0K
11:30 1,647.32 1,647.58 1,647.32 1,647.58 413.9K
11:31 1,647.58 1,647.71 1,647.41 1,647.71 819.9K
11:32 1,647.92 1,648.01 1,647.92 1,647.93 157.8K
11:33 1,647.51 1,647.85 1,647.51 1,647.85 546.3K
11:34 1,647.93 1,647.93 1,647.93 1,647.93 204.8K
11:35 1,647.92 1,648.10 1,647.03 1,647.03 2,355.2K
11:36 1,647.12 1,647.38 1,646.67 1,646.67 1,475.0K
11:37 1,647.16 1,647.16 1,646.17 1,646.17 9,035.3K
11:38 1,646.16 1,646.30 1,646.08 1,646.30 9,781.9K
11:39 1,645.91 1,646.00 1,645.91 1,646.00 3,022.7K
11:40 1,646.13 1,646.21 1,646.13 1,646.21 698.8K
11:41 1,646.08 1,646.21 1,646.08 1,646.21 1,435.2K
11:42 1,646.12 1,646.54 1,646.12 1,646.38 1,037.2K
11:43 1,646.37 1,646.47 1,646.33 1,646.33 2,011.6K
11:44 1,646.16 1,646.37 1,646.16 1,646.29 257.9K
11:45 1,646.16 1,646.46 1,646.16 1,646.46 2,546.6K
11:46 1,646.41 1,646.42 1,646.41 1,646.42 616.2K
11:47 1,646.41 1,646.63 1,646.32 1,646.50 10,046.0K
11:48 1,646.72 1,646.72 1,646.63 1,646.71 18.3K
11:49 1,648.98 1,649.15 1,648.98 1,649.07 1,290.5K
11:50 1,649.24 1,649.75 1,648.99 1,649.75 175.9K
11:51 1,649.75 1,649.75 1,648.78 1,648.78 2,611.4K
11:52 1,648.28 1,648.60 1,648.28 1,648.60 723.0K
11:53 1,648.44 1,648.44 1,646.50 1,646.50 23,045.3K
11:54 1,646.69 1,646.69 1,645.83 1,645.83 5,395.7K
11:55 1,645.66 1,645.66 1,644.97 1,644.97 2,103.1K
11:56 1,644.89 1,644.97 1,644.57 1,644.75 6,039.9K
11:57 1,644.35 1,645.22 1,644.35 1,645.22 834.4K
11:58 1,644.95 1,645.12 1,644.64 1,644.68 4,847.5K
11:59 1,644.72 1,645.30 1,644.72 1,645.30 469.1K
12:00 1,645.16 1,645.52 1,645.16 1,645.21 690.5K
12:01 1,645.13 1,645.38 1,645.13 1,645.25 12,037.1K
12:02 1,645.21 1,645.86 1,645.12 1,645.86 1,206.4K
12:03 1,645.62 1,645.62 1,645.54 1,645.54 256.0K
12:04 1,645.12 1,645.46 1,645.12 1,645.41 968.8K
12:05 1,645.23 1,645.23 1,644.70 1,644.70 8,601.0K
12:06 1,644.08 1,644.08 1,643.68 1,643.68 2,810.2K
12:07 1,643.82 1,643.82 1,643.60 1,643.60 1,230.6K
12:08 1,643.69 1,643.91 1,643.64 1,643.86 1,399.3K
12:09 1,643.77 1,644.24 1,643.77 1,644.07 1,419.4K
12:10 1,644.03 1,644.16 1,643.91 1,643.91 2,355.8K
12:11 1,644.04 1,644.17 1,644.04 1,644.17 1,068.9K
12:12 1,645.12 1,645.19 1,644.85 1,644.85 1,361.2K
12:13 1,644.63 1,645.83 1,644.63 1,645.83 2,586.7K
12:14 1,645.74 1,645.74 1,645.09 1,645.58 2,911.0K
12:15 1,645.49 1,645.63 1,645.41 1,645.50 481.5K
12:16 1,645.41 1,645.50 1,645.41 1,645.50 220.0K
12:17 1,645.50 1,647.05 1,645.50 1,646.95 2,753.5K
12:18 1,646.99 1,647.37 1,646.99 1,647.37 285.3K
12:19 1,647.50 1,647.76 1,647.47 1,647.47 645.8K
12:20 1,647.60 1,647.60 1,647.16 1,647.60 384.6K
12:21 1,648.54 1,648.67 1,646.26 1,646.26 9,833.9K
12:22 1,646.53 1,646.53 1,646.39 1,646.39 292.7K
12:23 1,645.92 1,646.15 1,645.92 1,646.15 941.3K
12:24 1,646.28 1,646.28 1,645.89 1,645.98 1,447.4K
12:25 1,646.33 1,646.55 1,646.15 1,646.15 2,919.4K
12:26 1,646.06 1,646.33 1,646.06 1,646.33 959.8K
12:27 1,646.15 1,646.68 1,646.15 1,646.68 1,555.3K
12:28 1,646.68 1,646.68 1,646.45 1,646.45 957.2K
12:29 1,646.45 1,648.06 1,646.45 1,648.06 1,137.5K
12:30 1,648.06 1,648.06 1,647.98 1,648.01 1,766.6K
12:31 1,647.92 1,648.01 1,647.84 1,648.01 801.1K
12:32 1,647.93 1,647.93 1,647.84 1,647.84 290.5K
12:33 1,648.01 1,648.14 1,647.83 1,647.83 5,814.1K
12:34 1,647.96 1,648.24 1,647.84 1,648.24 1,856.9K
12:35 1,648.02 1,648.02 1,647.85 1,647.85 695.0K
12:36 1,647.85 1,647.98 1,647.68 1,647.68 373.9K
12:37 1,647.17 1,647.17 1,646.99 1,647.08 2,796.7K
12:38 1,646.92 1,647.09 1,646.83 1,647.09 545.3K
12:39 1,647.01 1,647.31 1,647.01 1,647.17 275.9K
12:40 1,646.58 1,647.06 1,646.58 1,647.01 3,973.0K
12:41 1,646.91 1,646.91 1,646.63 1,646.72 364.7K
12:42 1,646.73 1,646.86 1,645.77 1,645.77 1,647.2K
12:43 1,646.54 1,646.54 1,646.28 1,646.42 1,166.4K
12:44 1,646.11 1,646.11 1,645.00 1,645.00 1,745.3K
12:45 1,646.01 1,646.85 1,646.01 1,646.85 3,397.3K
12:46 1,646.68 1,647.03 1,646.68 1,646.95 651.6K
12:47 1,646.90 1,646.98 1,646.80 1,646.98 1,001.5K
12:48 1,646.98 1,647.20 1,646.80 1,647.20 440.5K
12:49 1,647.60 1,647.60 1,646.93 1,646.93 793.3K
12:50 1,646.80 1,647.57 1,646.80 1,647.02 1,749.5K
12:51 1,646.84 1,647.09 1,646.84 1,647.09 1,665.7K
12:52 1,647.69 1,647.69 1,646.69 1,646.95 275.8K
12:53 1,646.95 1,647.64 1,646.95 1,647.37 3,540.3K
12:54 1,647.46 1,647.72 1,647.39 1,647.47 1,403.2K
12:55 1,647.39 1,647.97 1,647.39 1,647.64 429.1K
12:56 1,647.64 1,647.64 1,647.39 1,647.47 494.4K
12:57 1,647.47 1,647.64 1,647.47 1,647.64 191.3K
12:58 1,647.39 1,647.39 1,647.14 1,647.39 676.1K
12:59 1,647.64 1,647.94 1,647.55 1,647.81 997.8K
13:00 1,647.81 1,648.65 1,647.81 1,648.65 2,091.4K
13:01 1,648.39 1,648.85 1,648.22 1,648.22 1,429.9K
13:02 1,648.38 1,649.12 1,648.38 1,649.00 3,480.0K
13:03 1,649.42 1,650.26 1,649.20 1,650.26 17,399.2K
13:04 1,651.26 1,651.83 1,651.26 1,651.56 9,605.1K
13:05 1,652.25 1,652.25 1,652.04 1,652.04 3,442.4K
13:06 1,652.47 1,654.01 1,652.47 1,653.70 16,710.5K
13:07 1,653.75 1,653.97 1,653.75 1,653.92 5,697.8K
13:08 1,653.92 1,654.26 1,653.66 1,653.66 992.1K
13:09 1,653.82 1,653.86 1,653.73 1,653.86 1,699.1K
13:10 1,654.03 1,655.55 1,654.03 1,655.11 9,733.9K
13:11 1,654.98 1,655.25 1,654.98 1,654.98 3,078.6K
13:12 1,654.71 1,655.36 1,654.71 1,655.36 1,621.1K
13:13 1,655.27 1,655.27 1,655.15 1,655.15 532.6K
13:14 1,655.06 1,655.06 1,654.98 1,654.98 1,488.2K
13:15 1,654.93 1,655.82 1,654.93 1,655.66 22,906.6K
13:16 1,655.91 1,655.91 1,655.21 1,655.31 11,194.6K
13:17 1,655.31 1,655.39 1,655.21 1,655.21 1,353.5K
13:18 1,655.39 1,655.39 1,653.47 1,653.47 10,504.6K
13:19 1,653.30 1,653.52 1,653.26 1,653.26 1,653.2K
13:20 1,653.30 1,653.30 1,653.17 1,653.25 2,071.4K
13:21 1,653.08 1,653.08 1,652.86 1,652.86 610.6K
13:22 1,652.86 1,652.86 1,652.77 1,652.86 1,291.8K
13:23 1,652.86 1,652.86 1,652.72 1,652.72 247.9K
13:24 1,652.80 1,652.89 1,652.63 1,652.89 412.1K
13:25 1,652.90 1,652.98 1,652.90 1,652.98 261.4K
13:26 1,652.90 1,652.90 1,652.59 1,652.59 400.3K
13:27 1,652.59 1,652.68 1,652.59 1,652.68 575.1K
13:28 1,652.37 1,652.50 1,652.37 1,652.50 1,546.8K
13:29 1,652.23 1,652.68 1,652.23 1,652.50 588.1K
13:30 1,652.42 1,652.59 1,652.33 1,652.33 1,640.5K
13:31 1,652.33 1,652.68 1,652.33 1,652.68 660.0K
13:32 1,652.33 1,652.42 1,652.33 1,652.33 11,969.2K
13:33 1,652.41 1,652.77 1,652.41 1,652.41 237.3K
13:34 1,652.50 1,652.55 1,652.42 1,652.50 302.5K
13:35 1,652.42 1,652.50 1,652.42 1,652.50 717.1K
13:36 1,652.33 1,652.59 1,652.33 1,652.33 6,082.3K
13:37 1,652.41 1,652.68 1,652.33 1,652.68 489.7K
13:38 1,652.59 1,652.59 1,652.32 1,652.54 245.9K
13:39 1,652.50 1,652.85 1,652.37 1,652.37 928.3K
13:40 1,652.54 1,652.54 1,652.45 1,652.45 700.7K
13:41 1,652.54 1,653.39 1,652.54 1,653.13 276.2K
13:42 1,653.22 1,653.30 1,653.22 1,653.22 760.9K
13:43 1,653.22 1,653.22 1,653.22 1,653.22 166.5K
13:44 1,653.22 1,653.30 1,653.21 1,653.30 345.4K
13:45 1,653.17 1,653.34 1,652.99 1,652.99 511.4K
13:46 1,652.99 1,653.31 1,652.90 1,653.17 2,384.9K
13:47 1,652.99 1,653.17 1,652.99 1,653.17 1,349.8K
13:48 1,653.17 1,653.35 1,653.08 1,653.08 404.4K
13:49 1,652.90 1,652.99 1,652.90 1,652.90 134.7K
13:50 1,653.17 1,653.31 1,652.86 1,652.86 758.2K
13:51 1,652.86 1,653.30 1,652.86 1,653.30 564.1K
13:52 1,653.03 1,653.03 1,652.63 1,652.68 2,946.0K
13:53 1,651.25 1,651.25 1,648.94 1,649.34 3,727.6K
13:54 1,649.44 1,649.44 1,648.18 1,648.18 1,018.4K
13:55 1,648.81 1,649.01 1,648.71 1,648.71 2,540.2K
13:56 1,648.41 1,648.50 1,648.33 1,648.50 960.0K
13:57 1,648.33 1,648.60 1,648.33 1,648.38 667.4K
13:58 1,648.45 1,648.59 1,648.29 1,648.59 289.5K
13:59 1,648.60 1,649.13 1,648.37 1,649.13 524.6K
14:00 1,649.13 1,649.31 1,648.71 1,649.31 244.1K
14:01 1,649.31 1,649.31 1,648.71 1,648.71 239.4K
14:02 1,648.71 1,648.80 1,648.71 1,648.80 196.2K
14:03 1,648.71 1,648.90 1,648.63 1,648.80 866.5K
14:04 1,648.80 1,648.89 1,648.72 1,648.72 313.0K
14:05 1,648.72 1,648.72 1,648.08 1,648.08 688.5K
14:06 1,648.34 1,648.42 1,647.90 1,648.42 813.4K
14:07 1,648.15 1,648.29 1,648.15 1,648.15 1,400.6K
14:08 1,648.41 1,648.50 1,648.32 1,648.41 404.8K
14:09 1,648.46 1,648.69 1,648.46 1,648.69 293.5K
14:10 1,648.64 1,649.05 1,648.63 1,649.05 1,777.7K
14:11 1,649.40 1,649.40 1,648.80 1,648.80 748.0K
14:12 1,648.55 1,649.05 1,648.55 1,648.98 334.2K
14:13 1,649.13 1,649.13 1,648.63 1,649.04 436.6K
14:14 1,648.76 1,649.60 1,648.76 1,649.14 913.2K
14:15 1,649.17 1,649.47 1,649.17 1,649.47 223.2K
14:16 1,649.22 1,649.22 1,648.84 1,648.84 5,850.1K
14:17 1,648.84 1,648.88 1,648.59 1,648.88 1,028.2K
14:18 1,649.10 1,649.34 1,648.41 1,649.34 948.3K
14:19 1,649.38 1,649.38 1,649.26 1,649.26 261.2K
14:20 1,649.26 1,649.26 1,648.76 1,648.76 287.1K
14:21 1,648.45 1,648.79 1,648.45 1,648.66 537.9K
14:22 1,648.79 1,648.79 1,648.52 1,648.52 501.8K
14:23 1,648.54 1,648.54 1,648.45 1,648.54 1,887.9K
14:24 1,648.42 1,648.54 1,648.11 1,648.36 919.9K
14:25 1,648.36 1,648.36 1,647.94 1,647.94 1,046.4K
14:26 1,648.02 1,648.02 1,645.54 1,645.54 70,094.0K
14:27 1,645.36 1,645.36 1,644.88 1,645.14 16,148.6K
14:28 1,645.44 1,647.36 1,645.44 1,647.09 3,478.4K
14:29 1,647.26 1,647.26 1,646.72 1,646.81 1,860.2K
14:30 1,646.72 1,646.72 1,645.84 1,645.84 7,223.5K
14:31 1,645.71 1,646.15 1,645.71 1,646.15 3,845.2K
14:32 1,646.54 1,646.82 1,646.29 1,646.29 1,737.5K
14:33 1,646.20 1,647.48 1,646.20 1,647.35 4,214.1K
14:34 1,647.44 1,647.45 1,647.36 1,647.45 373.9K
14:35 1,647.40 1,647.40 1,647.22 1,647.23 774.3K
14:36 1,646.84 1,646.84 1,646.44 1,646.44 1,165.9K
14:37 1,646.31 1,647.09 1,646.31 1,647.09 1,881.8K
14:38 1,647.10 1,647.10 1,646.75 1,646.75 987.7K
14:39 1,646.44 1,646.93 1,646.44 1,646.93 1,556.6K
14:40 1,646.52 1,646.72 1,646.52 1,646.72 2,701.9K
14:41 1,647.25 1,648.19 1,647.25 1,648.19 4,983.2K
14:42 1,647.80 1,648.85 1,647.72 1,648.85 12,886.6K
14:43 1,648.36 1,648.36 1,647.34 1,647.34 3,293.2K
14:44 1,647.73 1,647.90 1,647.50 1,647.50 250.2K
14:45 1,647.41 1,647.77 1,647.41 1,647.66 816.9K
14:46 1,647.84 1,647.94 1,647.54 1,647.80 666.9K
14:47 1,647.67 1,647.80 1,647.54 1,647.80 284.8K
14:48 1,647.37 1,647.80 1,647.37 1,647.57 816.5K
14:49 1,647.75 1,647.75 1,647.49 1,647.49 547.2K
14:50 1,647.49 1,647.49 1,647.09 1,647.09 2,848.1K
14:51 1,647.05 1,647.18 1,646.36 1,646.36 4,557.9K
14:52 1,646.18 1,646.18 1,645.28 1,645.28 5,172.2K
14:53 1,645.41 1,645.49 1,645.28 1,645.49 303.9K
14:54 1,645.58 1,645.75 1,645.58 1,645.60 197.6K
14:55 1,645.73 1,645.77 1,645.59 1,645.59 516.0K
14:56 1,645.77 1,645.77 1,645.59 1,645.59 195.8K
14:57 1,645.50 1,645.59 1,645.50 1,645.51 409.3K
14:58 1,645.51 1,645.68 1,645.50 1,645.50 665.0K
14:59 1,645.68 1,645.85 1,645.37 1,645.85 980.4K
15:00 1,645.72 1,645.85 1,645.58 1,645.58 1,883.2K
15:01 1,644.99 1,645.04 1,644.74 1,645.04 2,675.4K
15:02 1,644.87 1,645.43 1,644.87 1,645.18 760.6K
15:03 1,645.14 1,645.56 1,645.01 1,645.56 158.1K
15:04 1,645.43 1,645.43 1,644.60 1,644.60 292.0K
15:05 1,644.87 1,645.28 1,644.47 1,645.19 207.3K
15:06 1,645.36 1,645.41 1,645.27 1,645.33 132.5K
15:07 1,645.19 1,645.28 1,645.03 1,645.03 167.7K
15:08 1,645.11 1,645.11 1,644.77 1,644.85 722.7K
15:09 1,644.85 1,645.44 1,644.76 1,645.44 253.8K
15:10 1,645.31 1,645.48 1,645.27 1,645.48 1,154.9K
15:11 1,645.70 1,645.70 1,645.57 1,645.57 311.4K
15:12 1,645.92 1,645.92 1,645.51 1,645.51 441.0K
15:13 1,645.60 1,645.77 1,645.60 1,645.77 336.4K
15:14 1,645.86 1,645.89 1,645.40 1,645.40 1,170.0K
15:15 1,645.89 1,645.89 1,645.89 1,645.89 441.4K
15:16 1,645.89 1,646.39 1,645.75 1,645.75 1,282.9K
15:17 1,646.35 1,646.35 1,645.70 1,646.00 279.0K
15:18 1,646.69 1,646.69 1,646.13 1,646.49 279.3K
15:19 1,646.82 1,647.80 1,646.49 1,647.53 5,508.5K
15:20 1,648.05 1,648.05 1,647.14 1,647.27 2,331.2K
15:21 1,647.57 1,647.57 1,646.77 1,646.77 384.2K
15:22 1,646.54 1,646.96 1,646.54 1,646.64 303.4K
15:23 1,646.96 1,646.96 1,646.05 1,646.45 3,081.2K
15:24 1,646.18 1,646.38 1,646.14 1,646.38 237.4K
15:25 1,646.30 1,646.30 1,646.21 1,646.30 170.3K
15:26 1,646.56 1,646.56 1,646.13 1,646.13 170.9K
15:27 1,646.30 1,646.30 1,646.12 1,646.27 679.8K
15:28 1,646.94 1,647.55 1,646.85 1,647.55 265.0K
15:29 1,647.55 1,647.55 1,647.38 1,647.55 156.7K
15:30 1,647.68 1,647.68 1,646.73 1,646.78 1,019.2K
15:31 1,646.64 1,647.03 1,646.64 1,646.94 240.1K
15:32 1,647.66 1,647.80 1,647.40 1,647.40 399.6K
15:33 1,646.97 1,647.09 1,646.84 1,646.84 237.8K
15:34 1,646.93 1,647.15 1,646.75 1,647.15 1,365.1K
15:35 1,647.15 1,647.15 1,647.15 1,647.15 250.2K
15:36 1,647.06 1,647.06 1,646.93 1,646.93 1,829.9K
15:37 1,646.93 1,647.43 1,646.93 1,647.43 156.3K
15:38 1,647.43 1,647.56 1,647.31 1,647.31 4,711.3K
15:39 1,647.48 1,647.48 1,647.26 1,647.40 162.7K
15:40 1,647.61 1,647.61 1,647.26 1,647.26 307.7K
15:41 1,647.51 1,648.43 1,647.51 1,648.43 941.6K
15:42 1,648.38 1,648.38 1,648.38 1,648.38 273.4K
15:43 1,648.25 1,648.25 1,647.95 1,648.00 2,000.7K
15:44 1,648.26 1,648.35 1,647.86 1,648.35 2,069.2K
15:45 1,648.49 1,648.49 1,647.22 1,647.45 1,789.6K
15:46 1,647.45 1,648.08 1,647.41 1,648.08 1,553.2K
15:47 1,648.24 1,648.86 1,648.11 1,648.86 637.3K
15:48 1,649.11 1,649.71 1,648.97 1,648.97 2,297.4K
15:49 1,648.79 1,649.42 1,648.66 1,649.42 199.7K
15:50 1,649.76 1,649.76 1,648.70 1,648.70 1,064.1K
15:51 1,648.56 1,648.70 1,648.56 1,648.60 161.7K
15:52 1,648.86 1,649.66 1,648.77 1,648.77 955.4K
15:53 1,649.03 1,649.03 1,648.08 1,648.08 709.8K
15:54 1,647.90 1,648.70 1,647.90 1,648.70 1,439.7K
15:55 1,648.96 1,648.96 1,648.15 1,648.61 754.3K
15:56 1,647.96 1,648.45 1,647.96 1,648.40 3,481.4K
15:57 1,648.40 1,648.65 1,648.22 1,648.65 4,653.3K
15:58 1,648.74 1,649.01 1,648.74 1,649.01 1,008.8K
15:59 1,648.65 1,649.00 1,648.65 1,649.00 309.5K
16:00 1,649.00 1,649.78 1,649.00 1,649.65 1,210.8K
16:01 1,649.65 1,650.87 1,649.65 1,650.87 1,737.6K
16:02 1,650.90 1,650.93 1,650.80 1,650.93 1,623.9K
16:03 1,649.86 1,651.82 1,649.86 1,651.82 774.0K
16:04 1,651.73 1,653.14 1,651.69 1,652.60 5,928.6K
16:05 1,651.88 1,652.36 1,650.09 1,650.09 1,410.6K
16:06 1,650.04 1,650.04 1,648.15 1,648.15 1,577.2K
16:07 1,648.32 1,648.55 1,648.20 1,648.20 313.5K
16:08 1,648.06 1,648.31 1,648.06 1,648.31 152.0K
16:09 1,648.67 1,648.67 1,646.72 1,647.56 473.1K
16:10 1,647.47 1,647.52 1,647.00 1,647.00 1,818.0K
16:11 1,648.51 1,648.75 1,648.25 1,648.75 540.0K
16:12 1,648.25 1,648.48 1,646.25 1,646.25 720.7K
16:13 1,646.52 1,646.52 1,646.34 1,646.39 520.6K
16:14 1,646.42 1,646.46 1,646.33 1,646.33 2,068.1K
16:15 1,646.39 1,646.42 1,646.04 1,646.13 6,300.4K
16:16 1,646.13 1,646.69 1,646.13 1,646.69 120.9K
16:17 1,646.91 1,648.11 1,646.42 1,648.11 2,678.2K
16:18 1,647.98 1,648.16 1,647.89 1,648.16 4,508.5K
16:19 1,648.34 1,648.34 1,648.03 1,648.03 1,409.0K
16:20 1,647.81 1,648.16 1,647.81 1,647.89 153.9K
16:21 1,647.89 1,648.83 1,647.89 1,648.68 3,302.1K
16:22 1,648.85 1,650.82 1,647.92 1,650.82 11,322.7K
16:23 1,650.60 1,650.60 1,649.94 1,649.94 3,852.4K
16:24 1,649.85 1,650.28 1,649.85 1,650.28 886.1K
16:25 1,650.63 1,650.64 1,650.41 1,650.64 840.2K
16:26 1,650.37 1,650.64 1,650.37 1,650.37 660.7K
16:27 1,650.64 1,650.64 1,650.32 1,650.42 366.4K
16:28 1,650.16 1,650.16 1,650.02 1,650.11 814.9K
16:29 1,650.02 1,650.02 1,650.02 1,650.02 311.1K
16:30 1,650.02 1,650.19 1,650.02 1,650.19 142.1K
16:31 1,650.10 1,650.11 1,650.02 1,650.11 2,611.0K
16:32 1,650.15 1,650.25 1,649.90 1,649.90 406.7K
16:33 1,649.90 1,650.15 1,649.90 1,649.98 255.0K
16:34 1,649.98 1,650.16 1,649.98 1,650.03 497.6K
16:35 1,649.98 1,650.03 1,649.81 1,650.03 390.1K
16:36 1,649.18 1,649.61 1,649.13 1,649.61 902.3K
16:37 1,649.48 1,649.48 1,649.31 1,649.48 157.7K
16:38 1,649.27 1,649.27 1,648.87 1,648.87 305.0K
16:39 1,649.09 1,649.09 1,648.13 1,648.13 816.4K
16:40 1,647.99 1,648.52 1,647.99 1,648.38 497.6K
16:41 1,648.21 1,648.21 1,648.08 1,648.08 1,403.3K
16:42 1,648.08 1,648.20 1,647.91 1,647.91 764.0K
16:43 1,647.10 1,647.27 1,647.10 1,647.18 1,378.0K
16:44 1,646.97 1,646.97 1,645.93 1,645.93 2,458.5K
16:45 1,646.15 1,646.28 1,645.84 1,645.84 443.6K
16:46 1,646.11 1,646.28 1,645.35 1,645.35 996.0K
16:47 1,645.52 1,646.07 1,645.35 1,645.35 618.1K
16:48 1,645.26 1,645.35 1,644.34 1,644.42 5,442.1K
16:49 1,642.90 1,643.08 1,642.24 1,642.24 1,441.6K
16:50 1,642.22 1,643.66 1,642.01 1,643.66 1,091.8K
16:51 1,643.74 1,644.05 1,643.19 1,644.05 2,621.2K
16:52 1,644.32 1,644.55 1,644.32 1,644.46 1,303.9K
16:53 1,644.46 1,644.46 1,644.34 1,644.34 347.0K
16:54 1,644.20 1,644.60 1,643.94 1,643.94 341.4K
16:55 1,643.80 1,645.11 1,643.80 1,644.81 479.9K
16:56 1,644.81 1,645.20 1,644.81 1,644.88 230.6K
16:57 1,644.25 1,644.26 1,643.51 1,643.51 1,136.1K
16:58 1,643.48 1,644.23 1,643.48 1,644.23 1,329.0K
16:59 1,643.74 1,643.74 1,643.61 1,643.61 256.2K
17:00 1,643.78 1,643.99 1,641.95 1,643.81 974.9K
17:01 1,643.84 1,644.32 1,643.84 1,643.85 1,550.9K
17:02 1,643.75 1,644.85 1,643.55 1,644.85 1,371.2K
17:03 1,644.32 1,644.49 1,643.77 1,643.77 273.5K
17:04 1,644.04 1,644.70 1,644.04 1,644.21 453.2K
17:05 1,644.44 1,644.44 1,643.94 1,643.97 753.8K
17:06 1,644.06 1,644.10 1,643.97 1,644.10 177.8K
17:07 1,644.15 1,644.91 1,644.15 1,644.91 243.2K
17:08 1,644.84 1,646.35 1,644.84 1,646.35 1,492.2K
17:09 1,646.35 1,646.75 1,646.35 1,646.49 495.4K
17:10 1,646.49 1,646.49 1,645.76 1,645.76 752.7K
17:11 1,645.85 1,646.26 1,645.85 1,646.26 783.7K
17:12 1,646.53 1,646.53 1,646.23 1,646.23 602.8K
17:13 1,646.09 1,646.65 1,646.09 1,646.65 363.6K
17:14 1,646.34 1,646.66 1,646.26 1,646.48 239.3K
17:15 1,646.66 1,646.99 1,646.39 1,646.73 221.6K
17:16 1,646.55 1,646.77 1,646.55 1,646.73 490.1K
17:17 1,646.73 1,646.73 1,646.55 1,646.55 274.8K
17:18 1,646.55 1,646.68 1,646.50 1,646.59 153.0K
17:19 1,646.46 1,646.46 1,643.94 1,644.28 1,255.3K
17:20 1,644.41 1,644.83 1,644.41 1,644.70 591.9K
17:21 1,644.70 1,644.70 1,644.09 1,644.09 297.6K
17:22 1,643.91 1,643.96 1,643.33 1,643.33 433.4K
17:23 1,643.16 1,643.88 1,643.16 1,643.88 426.8K
17:24 1,643.74 1,644.14 1,643.56 1,643.56 227.3K
17:25 1,643.83 1,644.09 1,643.76 1,644.09 254.2K
17:26 1,644.09 1,644.45 1,644.09 1,644.21 1,863.0K
17:27 1,644.21 1,644.40 1,644.21 1,644.40 293.7K
17:28 1,644.54 1,644.76 1,644.26 1,644.26 823.4K
17:29 1,644.12 1,644.64 1,644.03 1,644.64 155.0K
17:30 1,644.68 1,644.68 1,644.41 1,644.41 207.9K
17:31 1,644.41 1,644.41 1,643.99 1,643.99 148.1K
17:32 1,644.24 1,644.43 1,644.24 1,644.29 165.3K
17:33 1,644.29 1,644.56 1,644.29 1,644.56 128.2K
17:34 1,644.69 1,644.69 1,644.04 1,644.12 689.5K
17:35 1,644.12 1,644.59 1,644.12 1,644.59 169.6K
17:36 1,644.34 1,645.20 1,644.08 1,645.20 597.9K
17:37 1,645.75 1,645.75 1,645.29 1,645.45 1,560.3K
17:38 1,646.19 1,646.19 1,645.29 1,645.29 1,475.4K
17:39 1,644.37 1,644.37 1,644.23 1,644.23 4,867.6K
17:40 1,644.23 1,644.23 1,643.72 1,643.89 2,403.1K
17:41 1,643.97 1,643.97 1,643.63 1,643.63 263.1K
17:42 1,645.15 1,645.40 1,645.15 1,645.31 310.9K
17:43 1,645.26 1,645.43 1,645.26 1,645.26 470.7K
17:44 1,645.26 1,645.35 1,645.26 1,645.35 128.8K
17:45 1,645.39 1,645.39 1,645.12 1,645.12 1,182.7K
17:46 1,645.12 1,645.39 1,645.12 1,645.12 404.4K
17:47 1,645.44 1,645.75 1,645.44 1,645.75 270.8K
17:48 1,645.66 1,645.75 1,645.66 1,645.75 625.9K
17:49 1,645.75 1,646.10 1,645.48 1,645.48 331.6K
17:50 1,645.21 1,645.21 1,644.46 1,644.46 357.2K
17:51 1,644.33 1,644.61 1,643.99 1,644.61 3,333.3K
17:52 1,644.35 1,644.35 1,644.00 1,644.00 6,800.8K
17:53 1,644.18 1,644.53 1,644.18 1,644.23 2,185.8K
17:54 1,644.18 1,644.36 1,644.09 1,644.18 165.4K
17:55 1,644.18 1,644.18 1,642.49 1,642.49 418.2K
17:56 1,642.32 1,642.32 1,642.14 1,642.14 283.5K
17:57 1,642.14 1,642.19 1,642.06 1,642.06 407.8K
17:58 1,641.79 1,642.59 1,641.79 1,642.59 1,492.4K
17:59 1,642.19 1,643.54 1,641.35 1,641.35 337.2K
18:00 1,641.35 1,642.01 1,641.35 1,642.01 3,325.9K
18:01 1,642.28 1,642.33 1,642.19 1,642.33 594.6K
18:02 1,643.17 1,643.84 1,640.47 1,643.84 307.2K
18:03 1,643.72 1,643.90 1,643.72 1,643.90 256.6K
18:04 1,644.46 1,644.55 1,644.38 1,644.55 1,086.9K
18:05 1,645.39 1,645.39 1,644.92 1,644.92 196.2K
18:06 1,645.00 1,645.00 1,644.91 1,644.92 1,179.6K
18:07 1,644.84 1,644.92 1,644.56 1,644.74 28.7K
18:08 1,645.39 1,647.28 1,645.39 1,646.17 4,760.1K
18:09 1,646.35 1,646.35 1,645.38 1,645.78 1,616.8K
18:10 1,645.13 1,645.13 1,644.74 1,644.74 515.6K
18:11 1,645.14 1,645.14 1,645.05 1,645.05 151.7K
18:12 1,645.05 1,645.38 1,644.96 1,645.05 165.7K
18:13 1,645.13 1,645.37 1,644.87 1,644.87 392.7K
18:14 1,645.86 1,645.98 1,645.46 1,645.46 521.1K
18:15 1,644.91 1,646.03 1,644.81 1,644.81 4,849.5K
18:16 1,645.48 1,645.48 1,644.32 1,644.50 3,167.0K
18:17 1,644.87 1,644.87 1,644.45 1,644.54 860.8K
18:18 1,644.18 1,644.54 1,644.18 1,644.54 1,020.2K
18:19 1,644.14 1,645.43 1,644.05 1,645.43 980.0K
18:20 1,644.41 1,644.41 1,643.49 1,644.16 1,796.3K
18:21 1,644.92 1,645.02 1,644.76 1,644.93 631.9K
18:22 1,644.95 1,644.95 1,643.21 1,643.21 1,370.6K
18:23 1,645.63 1,645.63 1,644.76 1,644.76 508.6K
18:24 1,644.54 1,645.23 1,644.54 1,645.23 388.6K
18:25 1,645.23 1,645.50 1,644.96 1,645.50 2,105.8K
18:26 1,645.50 1,645.50 1,644.74 1,644.74 274.4K
18:27 1,644.74 1,644.74 1,644.32 1,644.66 1,120.9K
18:28 1,644.66 1,644.66 1,644.32 1,644.32 1,334.5K
18:29 1,644.32 1,644.79 1,643.99 1,643.99 797.7K
18:30 1,643.71 1,644.57 1,643.71 1,644.57 1,317.7K
18:31 1,644.48 1,644.48 1,644.16 1,644.16 2,210.9K
18:32 1,644.08 1,645.05 1,644.08 1,644.60 798.2K
18:33 1,644.47 1,644.51 1,643.99 1,643.99 1,093.5K
18:34 1,643.96 1,643.96 1,643.87 1,643.87 350.4K
18:35 1,643.69 1,645.17 1,643.69 1,643.87 2,665.1K
18:36 1,643.87 1,643.89 1,643.30 1,643.89 2,177.7K
18:37 1,643.89 1,643.89 1,643.39 1,643.57 252.4K
18:38 1,643.57 1,644.07 1,643.57 1,643.65 1,437.7K
18:39 1,643.65 1,643.65 1,643.40 1,643.40 164.0K
18:40 1,643.40 1,643.40 1,643.40 1,643.40 0.0K
18:51 1,641.49 1,641.49 1,641.49 1,641.49 15,917.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available