MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,427.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,487.90 1,488.96 1,487.90 1,488.44 10,718.1K
10:01 1,491.25 1,492.94 1,491.25 1,491.57 12,473.9K
10:02 1,491.01 1,491.44 1,490.29 1,491.17 5,314.8K
10:03 1,491.03 1,491.03 1,490.15 1,490.15 6,247.1K
10:04 1,490.75 1,490.75 1,489.58 1,490.33 11,496.6K
10:05 1,490.20 1,490.43 1,489.68 1,490.24 4,232.3K
10:06 1,491.40 1,492.43 1,491.40 1,492.19 7,173.9K
10:07 1,492.00 1,493.84 1,491.72 1,491.72 5,107.6K
10:08 1,491.28 1,492.87 1,491.28 1,492.87 2,387.6K
10:09 1,492.95 1,495.12 1,492.95 1,494.95 8,028.7K
10:10 1,494.84 1,494.84 1,490.66 1,490.66 4,069.0K
10:11 1,488.71 1,489.36 1,488.71 1,489.11 2,714.7K
10:12 1,489.92 1,489.92 1,489.24 1,489.57 4,241.7K
10:13 1,492.13 1,492.97 1,492.13 1,492.97 5,233.9K
10:14 1,492.40 1,493.90 1,492.31 1,493.90 5,253.4K
10:15 1,494.23 1,495.83 1,493.94 1,495.83 6,908.0K
10:16 1,495.76 1,497.23 1,495.76 1,496.73 13,325.5K
10:17 1,496.31 1,496.37 1,495.99 1,495.99 4,313.0K
10:18 1,495.29 1,496.40 1,495.15 1,496.40 4,443.4K
10:19 1,494.81 1,494.81 1,493.96 1,494.55 1,803.0K
10:20 1,494.91 1,499.36 1,494.62 1,499.36 5,072.8K
10:21 1,500.95 1,500.95 1,499.01 1,499.01 9,840.8K
10:22 1,498.97 1,498.97 1,498.57 1,498.74 2,789.8K
10:23 1,499.00 1,500.80 1,499.00 1,500.45 946.6K
10:24 1,500.39 1,501.49 1,500.05 1,501.49 2,255.8K
10:25 1,500.72 1,501.61 1,500.72 1,501.13 2,734.4K
10:26 1,502.56 1,503.89 1,501.48 1,503.89 3,017.4K
10:27 1,503.61 1,503.61 1,502.62 1,502.62 1,912.3K
10:28 1,502.05 1,502.27 1,500.51 1,501.13 971.7K
10:29 1,501.44 1,501.46 1,500.52 1,501.46 1,109.7K
10:30 1,501.81 1,502.34 1,501.63 1,502.34 1,078.8K
10:31 1,501.85 1,502.96 1,501.85 1,502.96 907.1K
10:32 1,503.21 1,503.21 1,502.07 1,502.07 1,810.6K
10:33 1,500.89 1,500.89 1,499.90 1,499.90 3,850.2K
10:34 1,499.46 1,499.48 1,499.31 1,499.31 2,267.6K
10:35 1,498.75 1,500.01 1,498.67 1,498.67 6,156.3K
10:36 1,498.74 1,502.52 1,498.74 1,502.51 3,476.7K
10:37 1,503.10 1,503.73 1,503.10 1,503.38 5,544.4K
10:38 1,503.03 1,503.03 1,501.13 1,501.77 5,227.0K
10:39 1,502.70 1,504.28 1,502.70 1,504.06 8,767.8K
10:40 1,503.57 1,507.38 1,503.57 1,507.38 5,838.7K
10:41 1,507.38 1,508.09 1,507.38 1,508.09 7,947.7K
10:42 1,507.94 1,508.65 1,507.28 1,507.28 8,870.9K
10:43 1,508.01 1,508.24 1,506.73 1,508.24 2,237.4K
10:44 1,508.45 1,509.11 1,507.98 1,507.98 6,741.4K
10:45 1,508.93 1,510.35 1,508.23 1,508.23 7,636.7K
10:46 1,508.32 1,508.32 1,505.47 1,505.47 4,474.8K
10:47 1,507.66 1,509.68 1,507.66 1,508.97 2,671.4K
10:48 1,508.14 1,508.53 1,508.14 1,508.18 1,659.7K
10:49 1,507.83 1,508.10 1,507.52 1,508.10 856.4K
10:50 1,507.28 1,507.28 1,505.83 1,506.30 806.8K
10:51 1,507.64 1,508.82 1,507.64 1,508.82 1,341.9K
10:52 1,508.69 1,508.69 1,507.27 1,507.70 1,067.2K
10:53 1,507.13 1,507.86 1,507.08 1,507.63 3,084.9K
10:54 1,507.43 1,507.99 1,507.43 1,507.69 2,276.1K
10:55 1,508.46 1,511.39 1,508.46 1,510.74 4,047.2K
10:56 1,509.22 1,509.22 1,508.87 1,508.99 942.0K
10:57 1,507.06 1,508.49 1,507.06 1,507.91 2,422.6K
10:58 1,507.80 1,507.80 1,506.96 1,506.96 918.8K
10:59 1,506.61 1,508.39 1,506.56 1,508.39 2,453.3K
11:00 1,508.03 1,510.65 1,508.03 1,510.60 6,637.8K
11:01 1,511.84 1,515.62 1,511.84 1,515.62 13,771.1K
11:02 1,515.39 1,515.82 1,515.01 1,515.82 5,839.9K
11:03 1,514.75 1,515.72 1,514.58 1,515.72 3,046.4K
11:04 1,516.00 1,516.63 1,516.00 1,516.63 770.6K
11:05 1,517.69 1,517.69 1,515.32 1,515.86 6,153.7K
11:06 1,516.61 1,516.80 1,516.05 1,516.80 2,408.9K
11:07 1,516.01 1,516.01 1,515.42 1,515.42 3,359.4K
11:08 1,515.25 1,516.97 1,515.25 1,515.88 9,116.7K
11:09 1,516.66 1,516.73 1,514.61 1,515.15 8,001.9K
11:10 1,513.89 1,514.95 1,513.89 1,514.77 2,376.5K
11:11 1,515.82 1,517.54 1,515.82 1,517.49 4,171.0K
11:12 1,517.23 1,518.09 1,517.02 1,517.02 5,307.0K
11:13 1,516.86 1,517.27 1,514.89 1,514.89 1,668.1K
11:14 1,516.20 1,516.20 1,514.97 1,514.97 4,537.9K
11:15 1,514.70 1,514.78 1,514.00 1,514.49 2,040.5K
11:16 1,513.97 1,514.65 1,513.02 1,513.02 2,991.0K
11:17 1,512.36 1,512.36 1,511.02 1,511.02 2,731.4K
11:18 1,511.98 1,512.22 1,511.54 1,511.54 3,065.6K
11:19 1,510.21 1,510.21 1,509.59 1,509.59 10,027.3K
11:20 1,510.27 1,511.39 1,510.27 1,511.39 3,083.5K
11:21 1,510.48 1,512.96 1,510.48 1,512.56 16,868.7K
11:22 1,513.10 1,513.31 1,511.05 1,511.05 10,342.8K
11:23 1,510.85 1,510.85 1,507.88 1,507.88 9,025.0K
11:24 1,507.78 1,507.78 1,506.09 1,506.30 4,948.0K
11:25 1,506.26 1,506.78 1,506.26 1,506.50 4,930.0K
11:26 1,507.25 1,507.90 1,507.16 1,507.90 1,719.2K
11:27 1,507.73 1,508.46 1,507.73 1,508.22 2,115.2K
11:28 1,505.77 1,505.77 1,503.70 1,503.70 25,504.5K
11:29 1,504.51 1,504.51 1,502.95 1,502.95 7,091.8K
11:30 1,503.33 1,504.30 1,503.33 1,504.30 2,286.0K
11:31 1,504.27 1,504.76 1,504.27 1,504.27 4,550.4K
11:32 1,505.66 1,507.34 1,505.66 1,507.34 2,966.3K
11:33 1,507.85 1,508.28 1,507.85 1,508.14 3,335.6K
11:34 1,508.21 1,509.09 1,508.09 1,508.23 2,512.5K
11:35 1,508.21 1,508.93 1,508.21 1,508.93 1,333.6K
11:36 1,508.65 1,508.72 1,508.49 1,508.65 745.9K
11:37 1,508.65 1,508.90 1,508.42 1,508.42 1,515.7K
11:38 1,508.40 1,508.56 1,508.24 1,508.24 2,445.4K
11:39 1,509.22 1,509.48 1,508.83 1,508.83 1,817.0K
11:40 1,509.34 1,509.78 1,509.34 1,509.78 1,249.4K
11:41 1,509.93 1,510.36 1,509.69 1,509.69 1,622.6K
11:42 1,508.63 1,508.82 1,508.63 1,508.75 1,586.9K
11:43 1,508.58 1,508.58 1,508.26 1,508.54 753.3K
11:44 1,508.95 1,508.95 1,508.37 1,508.37 1,078.1K
11:45 1,508.37 1,509.18 1,508.37 1,509.18 489.0K
11:46 1,509.18 1,509.18 1,508.61 1,508.61 634.5K
11:47 1,506.80 1,507.03 1,506.38 1,506.38 1,705.5K
11:48 1,506.15 1,506.79 1,506.15 1,506.21 2,152.1K
11:49 1,506.21 1,506.30 1,506.20 1,506.30 1,251.1K
11:50 1,506.54 1,507.03 1,506.54 1,506.72 1,015.8K
11:51 1,507.03 1,507.20 1,507.03 1,507.19 1,253.3K
11:52 1,507.22 1,507.29 1,507.08 1,507.25 1,876.3K
11:53 1,507.41 1,507.69 1,507.20 1,507.20 527.2K
11:54 1,506.87 1,507.01 1,506.39 1,506.39 1,966.7K
11:55 1,506.63 1,507.01 1,506.51 1,506.66 3,334.7K
11:56 1,506.49 1,506.99 1,505.91 1,505.91 759.9K
11:57 1,505.74 1,506.05 1,505.74 1,505.75 1,240.5K
11:58 1,505.65 1,505.98 1,505.65 1,505.98 1,179.0K
11:59 1,505.67 1,505.98 1,505.56 1,505.56 1,771.5K
12:00 1,505.41 1,505.91 1,505.20 1,505.20 803.5K
12:01 1,503.17 1,503.25 1,503.04 1,503.04 1,067.6K
12:02 1,503.55 1,503.62 1,503.38 1,503.41 829.9K
12:03 1,503.41 1,503.41 1,501.74 1,501.74 3,904.0K
12:04 1,501.81 1,502.20 1,501.81 1,502.20 315.3K
12:05 1,502.20 1,502.20 1,501.66 1,501.69 784.4K
12:06 1,501.78 1,501.78 1,501.10 1,501.53 2,292.0K
12:07 1,501.70 1,502.50 1,501.55 1,502.50 854.5K
12:08 1,502.08 1,502.57 1,502.08 1,502.57 263.9K
12:09 1,502.57 1,502.57 1,502.42 1,502.50 316.4K
12:10 1,502.43 1,502.43 1,500.78 1,500.78 2,281.9K
12:11 1,500.99 1,501.31 1,500.79 1,500.96 1,461.3K
12:12 1,500.96 1,500.96 1,500.65 1,500.81 2,444.0K
12:13 1,500.56 1,501.36 1,500.56 1,501.36 1,165.4K
12:14 1,501.29 1,503.58 1,501.21 1,503.58 2,099.6K
12:15 1,503.58 1,503.58 1,503.37 1,503.37 381.1K
12:16 1,503.62 1,503.62 1,503.47 1,503.47 1,718.9K
12:17 1,503.19 1,503.36 1,503.19 1,503.22 570.4K
12:18 1,503.22 1,503.87 1,503.22 1,503.78 389.0K
12:19 1,503.94 1,503.94 1,503.59 1,503.59 264.1K
12:20 1,503.71 1,503.84 1,503.59 1,503.59 2,752.4K
12:21 1,503.93 1,504.21 1,503.72 1,503.87 2,541.6K
12:22 1,504.50 1,504.50 1,504.39 1,504.42 2,133.5K
12:23 1,504.51 1,505.74 1,504.51 1,505.74 1,536.1K
12:24 1,505.65 1,505.81 1,505.57 1,505.81 648.0K
12:25 1,506.02 1,506.10 1,505.93 1,505.93 960.0K
12:26 1,506.59 1,506.59 1,505.97 1,505.97 1,043.5K
12:27 1,505.82 1,506.31 1,505.82 1,505.83 323.9K
12:28 1,505.27 1,505.27 1,504.82 1,504.99 596.8K
12:29 1,504.82 1,505.20 1,504.42 1,504.84 842.4K
12:30 1,504.91 1,505.08 1,504.91 1,505.08 502.3K
12:31 1,505.58 1,505.58 1,505.41 1,505.58 357.4K
12:32 1,505.66 1,506.45 1,505.66 1,505.81 341.6K
12:33 1,505.96 1,505.96 1,505.60 1,505.60 469.6K
12:34 1,505.46 1,505.88 1,505.37 1,505.81 314.9K
12:35 1,506.15 1,506.15 1,505.99 1,505.99 279.9K
12:36 1,505.66 1,506.15 1,505.66 1,506.15 1,146.2K
12:37 1,505.99 1,505.99 1,504.39 1,504.39 596.2K
12:38 1,504.41 1,504.59 1,504.41 1,504.47 1,671.4K
12:39 1,504.47 1,505.13 1,504.47 1,505.13 374.4K
12:40 1,505.13 1,505.13 1,504.91 1,505.00 189.4K
12:41 1,504.36 1,505.45 1,504.36 1,505.45 441.1K
12:42 1,504.69 1,505.13 1,504.69 1,504.90 795.4K
12:43 1,506.07 1,506.30 1,505.97 1,506.30 730.2K
12:44 1,506.30 1,506.30 1,506.16 1,506.16 182.1K
12:45 1,506.16 1,506.16 1,505.83 1,506.16 474.2K
12:46 1,505.83 1,506.01 1,505.83 1,505.87 399.4K
12:47 1,506.01 1,506.01 1,504.90 1,504.90 828.5K
12:48 1,505.11 1,505.13 1,503.91 1,503.91 2,314.5K
12:49 1,503.88 1,503.88 1,503.10 1,503.10 1,729.8K
12:50 1,502.65 1,503.53 1,502.65 1,503.53 447.7K
12:51 1,503.32 1,503.48 1,503.32 1,503.47 769.7K
12:52 1,503.19 1,503.19 1,502.03 1,502.36 1,015.1K
12:53 1,501.87 1,501.87 1,501.55 1,501.82 2,098.5K
12:54 1,501.82 1,503.21 1,501.82 1,503.21 817.0K
12:55 1,503.30 1,504.01 1,503.30 1,503.77 931.8K
12:56 1,503.84 1,503.84 1,503.09 1,503.47 588.7K
12:57 1,503.26 1,503.33 1,502.67 1,502.74 472.4K
12:58 1,502.74 1,502.74 1,502.38 1,502.38 2,293.5K
12:59 1,502.31 1,502.38 1,502.31 1,502.31 835.0K
13:00 1,502.38 1,502.81 1,502.38 1,502.81 566.9K
13:01 1,502.74 1,503.99 1,502.74 1,503.99 558.6K
13:02 1,503.75 1,503.82 1,503.21 1,503.58 457.1K
13:03 1,503.29 1,503.29 1,502.52 1,502.52 2,368.1K
13:04 1,502.57 1,502.57 1,502.29 1,502.29 1,201.5K
13:05 1,502.11 1,502.11 1,501.44 1,501.44 1,418.6K
13:06 1,501.79 1,502.04 1,501.79 1,502.04 233.1K
13:07 1,501.20 1,501.70 1,501.06 1,501.06 1,267.9K
13:08 1,501.87 1,501.87 1,501.70 1,501.70 471.2K
13:09 1,501.44 1,501.56 1,500.73 1,500.97 1,278.4K
13:10 1,499.71 1,499.71 1,498.58 1,498.58 5,322.8K
13:11 1,498.75 1,498.80 1,498.15 1,498.80 1,149.2K
13:12 1,497.47 1,497.47 1,494.53 1,494.84 12,705.5K
13:13 1,495.10 1,496.13 1,495.10 1,495.88 4,739.8K
13:14 1,495.71 1,496.93 1,495.71 1,496.93 3,217.6K
13:15 1,497.00 1,497.00 1,494.77 1,494.77 1,100.9K
13:16 1,495.09 1,495.17 1,493.63 1,493.63 2,589.9K
13:17 1,492.86 1,492.86 1,491.62 1,491.62 3,634.6K
13:18 1,492.00 1,492.66 1,492.00 1,492.66 1,595.0K
13:19 1,492.28 1,493.04 1,492.28 1,493.04 779.1K
13:20 1,493.19 1,493.19 1,491.95 1,491.95 2,196.7K
13:21 1,491.50 1,491.50 1,489.57 1,489.57 6,686.8K
13:22 1,490.01 1,490.63 1,490.01 1,490.63 5,111.0K
13:23 1,490.96 1,491.52 1,490.96 1,491.52 916.7K
13:24 1,491.52 1,492.29 1,491.45 1,491.86 927.8K
13:25 1,491.52 1,491.59 1,491.35 1,491.35 4,263.2K
13:26 1,491.02 1,491.42 1,490.75 1,490.75 1,343.6K
13:27 1,491.02 1,491.42 1,491.02 1,491.42 2,987.7K
13:28 1,491.35 1,491.52 1,491.35 1,491.52 951.4K
13:29 1,492.42 1,492.42 1,492.18 1,492.35 1,759.5K
13:30 1,492.34 1,492.42 1,492.34 1,492.34 615.7K
13:31 1,492.18 1,492.42 1,492.18 1,492.25 1,050.8K
13:32 1,492.25 1,492.25 1,492.11 1,492.11 4,848.3K
13:33 1,492.35 1,492.42 1,492.25 1,492.42 653.0K
13:34 1,492.27 1,492.27 1,491.11 1,491.27 3,996.4K
13:35 1,491.44 1,492.01 1,491.44 1,492.01 571.0K
13:36 1,492.16 1,492.35 1,492.16 1,492.35 2,126.1K
13:37 1,491.73 1,492.83 1,491.73 1,492.83 1,428.9K
13:38 1,494.45 1,494.45 1,494.20 1,494.32 3,525.2K
13:39 1,494.78 1,495.35 1,494.78 1,495.35 2,117.5K
13:40 1,495.42 1,495.42 1,494.14 1,494.14 6,618.2K
13:41 1,494.35 1,494.35 1,494.19 1,494.19 355.2K
13:42 1,494.19 1,494.45 1,493.45 1,494.45 1,797.2K
13:43 1,495.02 1,495.16 1,494.92 1,495.16 841.4K
13:44 1,494.83 1,495.70 1,494.70 1,495.70 692.9K
13:45 1,495.54 1,495.54 1,495.02 1,495.02 591.0K
13:46 1,495.61 1,495.61 1,495.44 1,495.61 1,040.1K
13:47 1,495.30 1,495.30 1,495.19 1,495.19 1,571.7K
13:48 1,495.11 1,495.11 1,494.90 1,494.90 2,135.2K
13:49 1,494.95 1,495.03 1,494.20 1,494.20 1,576.0K
13:50 1,495.03 1,495.03 1,494.44 1,494.90 1,400.5K
13:51 1,494.90 1,494.90 1,494.69 1,494.69 638.3K
13:52 1,494.19 1,494.80 1,494.19 1,494.80 684.7K
13:53 1,494.80 1,494.80 1,494.63 1,494.63 311.2K
13:54 1,494.70 1,494.70 1,493.40 1,493.40 661.5K
13:55 1,494.27 1,494.57 1,493.89 1,494.15 1,516.7K
13:56 1,494.16 1,494.49 1,494.02 1,494.02 443.5K
13:57 1,494.35 1,494.35 1,494.09 1,494.09 4,033.9K
13:58 1,494.26 1,494.77 1,494.26 1,494.77 2,577.6K
13:59 1,495.60 1,495.74 1,495.32 1,495.32 781.3K
14:00 1,495.56 1,495.56 1,494.97 1,494.97 1,676.8K
14:01 1,494.99 1,495.82 1,494.99 1,495.82 1,857.7K
14:02 1,495.99 1,495.99 1,495.17 1,495.17 333.0K
14:03 1,495.41 1,495.82 1,495.41 1,495.79 1,809.6K
14:04 1,496.07 1,496.07 1,494.95 1,494.95 383.8K
14:05 1,494.95 1,495.22 1,494.72 1,494.72 542.9K
14:06 1,494.84 1,494.91 1,494.67 1,494.91 4,477.3K
14:07 1,494.91 1,495.14 1,494.91 1,495.06 734.6K
14:08 1,495.13 1,495.70 1,495.13 1,495.70 191.9K
14:09 1,496.62 1,502.71 1,496.62 1,502.71 21,649.0K
14:10 1,502.74 1,508.33 1,502.74 1,508.33 28,112.3K
14:11 1,508.60 1,508.60 1,508.12 1,508.40 13,384.0K
14:12 1,508.40 1,508.64 1,507.77 1,507.77 3,003.7K
14:13 1,507.95 1,509.67 1,507.87 1,509.67 3,884.8K
14:14 1,510.11 1,510.11 1,509.36 1,509.94 5,731.3K
14:15 1,509.87 1,509.87 1,509.12 1,509.12 1,748.4K
14:16 1,508.40 1,508.40 1,507.20 1,507.20 4,299.0K
14:17 1,505.50 1,506.33 1,505.50 1,505.83 3,397.7K
14:18 1,505.71 1,505.71 1,504.25 1,505.57 2,514.5K
14:19 1,505.87 1,505.87 1,505.47 1,505.87 1,865.7K
14:20 1,505.90 1,505.90 1,505.59 1,505.59 603.0K
14:21 1,505.85 1,505.85 1,505.55 1,505.55 385.3K
14:22 1,505.76 1,505.89 1,505.60 1,505.72 1,006.7K
14:23 1,505.65 1,505.65 1,504.31 1,504.43 1,854.2K
14:24 1,504.08 1,504.36 1,503.94 1,503.94 1,245.5K
14:25 1,503.75 1,503.75 1,502.24 1,502.24 5,106.6K
14:26 1,502.41 1,502.51 1,502.02 1,502.51 1,973.4K
14:27 1,503.97 1,504.26 1,503.70 1,503.70 3,939.7K
14:28 1,503.41 1,503.48 1,503.41 1,503.48 411.4K
14:29 1,503.88 1,503.88 1,503.21 1,503.71 1,694.9K
14:30 1,503.71 1,504.62 1,503.71 1,504.62 663.6K
14:31 1,505.51 1,506.48 1,505.51 1,506.48 3,968.6K
14:32 1,506.38 1,506.40 1,506.24 1,506.40 526.7K
14:33 1,506.09 1,506.09 1,504.79 1,504.79 652.9K
14:34 1,504.96 1,505.03 1,504.89 1,504.89 1,604.7K
14:35 1,505.24 1,506.72 1,505.24 1,506.72 580.8K
14:36 1,506.72 1,506.72 1,505.48 1,505.48 856.7K
14:37 1,504.63 1,504.84 1,504.51 1,504.84 1,203.2K
14:38 1,504.77 1,505.10 1,504.38 1,504.38 637.7K
14:39 1,503.65 1,504.65 1,503.65 1,504.30 1,113.1K
14:40 1,503.92 1,503.99 1,503.68 1,503.85 4,342.0K
14:41 1,504.06 1,504.27 1,503.89 1,503.89 284.1K
14:42 1,503.92 1,503.92 1,502.47 1,502.47 1,325.9K
14:43 1,502.63 1,502.63 1,501.05 1,501.39 2,005.0K
14:44 1,501.32 1,502.12 1,501.32 1,502.12 1,103.6K
14:45 1,501.39 1,501.56 1,501.32 1,501.39 615.2K
14:46 1,501.34 1,501.34 1,500.35 1,501.06 1,312.8K
14:47 1,501.06 1,501.27 1,500.77 1,500.94 506.2K
14:48 1,501.04 1,501.04 1,501.04 1,501.04 287.6K
14:49 1,500.83 1,500.90 1,499.27 1,499.27 1,005.2K
14:50 1,499.68 1,500.20 1,499.68 1,500.20 370.2K
14:51 1,500.20 1,500.81 1,499.71 1,500.71 1,510.3K
14:52 1,500.92 1,503.01 1,500.92 1,503.01 1,699.4K
14:53 1,503.16 1,503.39 1,503.15 1,503.32 1,536.0K
14:54 1,503.11 1,503.39 1,503.11 1,503.39 402.5K
14:55 1,503.32 1,503.49 1,503.25 1,503.41 327.4K
14:56 1,503.32 1,503.35 1,502.93 1,502.93 1,230.4K
14:57 1,502.97 1,503.25 1,502.97 1,503.09 443.6K
14:58 1,502.67 1,502.67 1,501.68 1,501.68 1,042.8K
14:59 1,501.99 1,501.99 1,501.50 1,501.89 440.7K
15:00 1,502.27 1,502.34 1,502.00 1,502.34 279.3K
15:01 1,502.34 1,502.34 1,501.84 1,502.00 303.4K
15:02 1,502.21 1,502.29 1,501.94 1,501.94 1,348.6K
15:03 1,502.27 1,502.27 1,502.04 1,502.20 594.5K
15:04 1,502.20 1,502.28 1,502.20 1,502.28 262.4K
15:05 1,501.34 1,501.62 1,501.14 1,501.55 948.6K
15:06 1,501.28 1,501.62 1,500.96 1,500.96 405.6K
15:07 1,500.89 1,500.98 1,500.63 1,500.63 303.1K
15:08 1,500.77 1,500.77 1,500.44 1,500.44 1,472.5K
15:09 1,500.86 1,501.69 1,500.71 1,501.69 1,162.5K
15:10 1,501.69 1,501.71 1,500.52 1,500.52 5,067.8K
15:11 1,500.52 1,501.13 1,500.52 1,501.13 989.1K
15:12 1,501.78 1,502.13 1,501.78 1,502.13 721.4K
15:13 1,502.13 1,502.27 1,502.13 1,502.27 285.2K
15:14 1,502.34 1,502.41 1,502.15 1,502.23 796.2K
15:15 1,502.20 1,502.71 1,502.19 1,502.19 854.6K
15:16 1,502.36 1,504.02 1,502.36 1,504.02 1,828.4K
15:17 1,504.37 1,505.44 1,504.37 1,505.44 7,389.9K
15:18 1,505.23 1,505.44 1,505.23 1,505.39 1,453.3K
15:19 1,505.14 1,506.28 1,505.14 1,506.28 1,709.9K
15:20 1,506.84 1,506.84 1,506.14 1,506.14 4,540.1K
15:21 1,506.35 1,506.35 1,505.63 1,505.63 3,036.1K
15:22 1,505.47 1,505.47 1,505.20 1,505.20 1,626.5K
15:23 1,505.42 1,505.43 1,505.12 1,505.19 902.5K
15:24 1,505.19 1,505.34 1,505.17 1,505.34 436.3K
15:25 1,505.80 1,505.80 1,505.47 1,505.77 1,613.5K
15:26 1,505.94 1,506.72 1,505.94 1,506.72 718.4K
15:27 1,506.55 1,506.64 1,506.53 1,506.63 1,052.2K
15:28 1,507.05 1,507.05 1,506.88 1,506.88 364.4K
15:29 1,506.46 1,506.46 1,506.16 1,506.16 1,284.1K
15:30 1,506.32 1,506.63 1,506.32 1,506.56 1,800.4K
15:31 1,506.71 1,507.04 1,506.71 1,507.04 971.3K
15:32 1,506.97 1,506.97 1,506.97 1,506.97 461.3K
15:33 1,506.81 1,506.81 1,506.40 1,506.40 480.6K
15:34 1,506.47 1,506.54 1,505.83 1,505.83 2,920.3K
15:35 1,505.74 1,505.74 1,505.11 1,505.11 1,863.8K
15:36 1,505.11 1,505.18 1,505.11 1,505.18 470.8K
15:37 1,505.18 1,505.18 1,505.11 1,505.11 315.8K
15:38 1,505.18 1,505.53 1,504.83 1,504.83 583.3K
15:39 1,504.79 1,504.79 1,504.26 1,504.43 305.2K
15:40 1,504.12 1,504.12 1,503.55 1,503.55 569.8K
15:41 1,503.55 1,503.63 1,503.39 1,503.46 518.4K
15:42 1,503.63 1,503.63 1,503.23 1,503.23 687.9K
15:43 1,503.56 1,503.86 1,503.56 1,503.86 475.7K
15:44 1,503.86 1,504.03 1,503.53 1,504.03 1,057.1K
15:45 1,503.96 1,503.96 1,502.45 1,502.45 1,327.3K
15:46 1,502.08 1,502.11 1,501.87 1,502.01 2,005.3K
15:47 1,502.72 1,503.05 1,502.72 1,502.92 407.8K
15:48 1,503.06 1,503.12 1,502.98 1,503.12 245.4K
15:49 1,503.19 1,503.67 1,503.19 1,503.67 1,570.2K
15:50 1,503.92 1,504.08 1,503.92 1,504.08 1,673.9K
15:51 1,503.92 1,503.92 1,502.66 1,502.66 391.0K
15:52 1,503.33 1,503.57 1,503.30 1,503.57 638.3K
15:53 1,503.49 1,503.63 1,503.49 1,503.63 250.8K
15:54 1,503.94 1,503.94 1,503.87 1,503.87 383.4K
15:55 1,503.87 1,503.87 1,503.80 1,503.80 389.5K
15:56 1,503.70 1,503.70 1,502.58 1,503.29 613.2K
15:57 1,503.29 1,503.29 1,503.21 1,503.21 701.4K
15:58 1,503.36 1,503.36 1,502.77 1,502.77 740.8K
15:59 1,503.27 1,503.27 1,503.27 1,503.27 548.9K
16:00 1,503.27 1,503.43 1,502.43 1,502.43 967.0K
16:01 1,502.99 1,503.36 1,502.86 1,503.08 536.9K
16:02 1,503.08 1,503.20 1,502.79 1,503.20 434.9K
16:03 1,503.36 1,503.36 1,503.03 1,503.03 268.2K
16:04 1,503.13 1,503.13 1,502.73 1,502.73 458.2K
16:05 1,502.67 1,502.88 1,502.67 1,502.88 418.0K
16:06 1,502.88 1,503.23 1,502.88 1,503.23 373.6K
16:07 1,503.16 1,503.23 1,503.07 1,503.16 520.5K
16:08 1,503.16 1,503.23 1,503.16 1,503.23 297.9K
16:09 1,503.09 1,503.23 1,503.09 1,503.23 447.7K
16:10 1,503.23 1,503.23 1,503.00 1,503.00 1,537.4K
16:11 1,503.24 1,503.66 1,503.24 1,503.59 1,161.3K
16:12 1,504.00 1,504.00 1,503.25 1,503.25 2,648.4K
16:13 1,503.41 1,503.51 1,503.08 1,503.51 939.1K
16:14 1,503.51 1,503.75 1,503.51 1,503.75 260.2K
16:15 1,503.91 1,503.99 1,503.91 1,503.99 1,463.6K
16:16 1,503.82 1,503.82 1,503.47 1,503.47 820.3K
16:17 1,503.40 1,503.47 1,503.13 1,503.47 431.5K
16:18 1,503.47 1,503.54 1,503.38 1,503.54 660.5K
16:19 1,503.68 1,503.68 1,503.55 1,503.55 1,291.0K
16:20 1,503.40 1,503.83 1,503.40 1,503.83 194.5K
16:21 1,503.83 1,503.90 1,503.83 1,503.90 499.3K
16:22 1,503.90 1,503.90 1,503.41 1,503.41 445.7K
16:23 1,503.41 1,503.85 1,503.41 1,503.85 598.8K
16:24 1,503.85 1,503.85 1,503.10 1,503.10 400.2K
16:25 1,503.26 1,503.85 1,503.26 1,503.52 226.7K
16:26 1,503.85 1,503.92 1,503.85 1,503.92 288.9K
16:27 1,503.92 1,503.92 1,503.92 1,503.92 216.8K
16:28 1,503.78 1,503.78 1,503.57 1,503.78 246.1K
16:29 1,504.08 1,504.08 1,503.26 1,503.43 1,167.0K
16:30 1,503.33 1,503.49 1,503.33 1,503.49 638.4K
16:31 1,503.28 1,503.94 1,503.28 1,503.28 231.2K
16:32 1,503.28 1,503.28 1,502.67 1,502.67 1,043.7K
16:33 1,503.28 1,503.36 1,502.67 1,502.67 1,061.0K
16:34 1,502.44 1,502.51 1,502.13 1,502.13 1,062.2K
16:35 1,502.30 1,502.65 1,502.30 1,502.65 181.8K
16:36 1,502.30 1,502.88 1,502.30 1,502.88 737.5K
16:37 1,502.88 1,503.47 1,502.71 1,503.47 382.4K
16:38 1,503.51 1,503.61 1,503.44 1,503.44 306.3K
16:39 1,503.72 1,503.72 1,503.64 1,503.72 182.1K
16:40 1,503.72 1,503.79 1,503.72 1,503.79 305.8K
16:41 1,503.44 1,503.44 1,503.20 1,503.36 512.7K
16:42 1,503.20 1,503.20 1,503.20 1,503.20 251.8K
16:43 1,503.10 1,503.41 1,503.10 1,503.41 218.1K
16:44 1,503.41 1,503.41 1,502.89 1,502.89 533.7K
16:45 1,503.39 1,503.88 1,503.29 1,503.29 679.4K
16:46 1,503.46 1,503.54 1,503.30 1,503.30 352.0K
16:47 1,502.81 1,503.16 1,502.22 1,502.22 342.0K
16:48 1,502.23 1,502.67 1,502.23 1,502.67 390.5K
16:49 1,502.43 1,503.53 1,501.89 1,503.53 322.1K
16:50 1,503.57 1,503.57 1,503.24 1,503.24 836.2K
16:51 1,503.16 1,503.16 1,503.00 1,503.16 581.6K
16:52 1,502.86 1,502.86 1,501.69 1,501.96 486.3K
16:53 1,501.96 1,501.96 1,501.68 1,501.80 217.8K
16:54 1,501.73 1,501.89 1,501.47 1,501.47 2,266.7K
16:55 1,501.97 1,501.97 1,501.80 1,501.97 1,068.4K
16:56 1,501.64 1,501.97 1,501.64 1,501.97 444.7K
16:57 1,501.64 1,501.97 1,501.64 1,501.75 273.4K
16:58 1,501.56 1,501.89 1,500.89 1,501.47 6,712.0K
16:59 1,501.14 1,501.37 1,501.04 1,501.04 838.9K
17:00 1,501.37 1,501.37 1,501.23 1,501.23 1,601.1K
17:01 1,501.23 1,501.23 1,501.09 1,501.16 403.6K
17:02 1,501.16 1,501.16 1,499.79 1,499.79 2,104.2K
17:03 1,499.42 1,499.72 1,499.42 1,499.44 3,546.7K
17:04 1,499.05 1,499.36 1,498.86 1,499.36 2,152.4K
17:05 1,498.94 1,499.40 1,498.94 1,499.40 377.8K
17:06 1,499.33 1,499.50 1,499.33 1,499.36 654.6K
17:07 1,499.04 1,499.04 1,498.62 1,498.62 889.7K
17:08 1,498.34 1,499.42 1,498.34 1,499.42 3,863.7K
17:09 1,498.90 1,499.37 1,498.90 1,499.37 1,289.3K
17:10 1,498.67 1,498.84 1,498.44 1,498.84 1,277.2K
17:11 1,498.97 1,499.04 1,498.53 1,498.73 2,260.0K
17:12 1,498.81 1,499.25 1,498.81 1,499.25 459.1K
17:13 1,499.32 1,499.32 1,499.25 1,499.25 546.3K
17:14 1,499.32 1,499.98 1,499.25 1,499.98 488.1K
17:15 1,499.25 1,499.25 1,498.92 1,499.25 853.9K
17:16 1,499.25 1,499.25 1,498.69 1,498.69 675.9K
17:17 1,498.94 1,498.94 1,498.60 1,498.67 838.5K
17:18 1,498.51 1,498.51 1,497.82 1,497.82 983.0K
17:19 1,497.67 1,497.69 1,497.50 1,497.69 1,343.2K
17:20 1,498.09 1,498.09 1,497.52 1,497.69 339.6K
17:21 1,497.55 1,497.55 1,497.31 1,497.31 1,473.6K
17:22 1,496.65 1,497.14 1,496.46 1,496.46 1,578.6K
17:23 1,496.46 1,496.88 1,495.89 1,496.06 900.8K
17:24 1,496.06 1,496.15 1,495.98 1,496.15 1,211.5K
17:25 1,495.93 1,497.81 1,495.93 1,497.81 2,355.2K
17:26 1,497.81 1,497.82 1,497.01 1,497.01 543.9K
17:27 1,497.18 1,497.18 1,497.11 1,497.11 481.4K
17:28 1,497.53 1,497.77 1,497.25 1,497.25 418.5K
17:29 1,497.58 1,497.79 1,497.25 1,497.79 307.1K
17:30 1,497.79 1,497.79 1,497.72 1,497.72 242.2K
17:31 1,497.79 1,498.24 1,497.79 1,498.24 646.7K
17:32 1,496.45 1,496.64 1,496.45 1,496.64 559.0K
17:33 1,496.81 1,497.42 1,496.81 1,497.42 289.6K
17:34 1,497.44 1,498.53 1,497.44 1,498.04 578.6K
17:35 1,498.46 1,499.07 1,498.46 1,499.07 1,048.2K
17:36 1,499.24 1,499.38 1,499.24 1,499.38 266.4K
17:37 1,499.45 1,499.80 1,499.45 1,499.73 418.5K
17:38 1,499.57 1,499.70 1,499.39 1,499.70 855.6K
17:39 1,499.85 1,500.14 1,499.85 1,500.07 939.9K
17:40 1,500.07 1,500.07 1,499.79 1,500.07 250.4K
17:41 1,500.45 1,500.45 1,500.30 1,500.30 1,774.6K
17:42 1,500.62 1,500.95 1,500.45 1,500.45 380.6K
17:43 1,500.78 1,500.86 1,500.62 1,500.86 714.9K
17:44 1,500.86 1,500.86 1,500.86 1,500.86 330.0K
17:45 1,500.86 1,501.60 1,500.63 1,501.60 352.6K
17:46 1,501.60 1,502.36 1,501.60 1,502.36 1,348.9K
17:47 1,502.36 1,502.50 1,502.01 1,502.50 488.3K
17:48 1,502.50 1,502.71 1,502.14 1,502.71 320.0K
17:49 1,502.38 1,502.90 1,502.21 1,502.90 1,819.5K
17:50 1,502.78 1,502.92 1,502.58 1,502.75 3,256.1K
17:51 1,502.75 1,503.46 1,502.75 1,503.30 364.3K
17:52 1,503.60 1,503.85 1,503.09 1,503.11 936.5K
17:53 1,503.41 1,503.41 1,503.25 1,503.25 367.0K
17:54 1,502.90 1,503.16 1,502.90 1,503.16 229.0K
17:55 1,503.16 1,503.63 1,503.08 1,503.63 295.7K
17:56 1,503.70 1,503.70 1,503.30 1,503.30 1,563.8K
17:57 1,503.51 1,504.76 1,503.51 1,504.67 6,306.7K
17:58 1,504.70 1,504.91 1,504.70 1,504.91 764.1K
17:59 1,504.74 1,504.88 1,504.52 1,504.52 343.9K
18:00 1,505.12 1,505.33 1,504.98 1,505.05 556.6K
18:01 1,505.23 1,505.33 1,504.98 1,504.98 378.6K
18:02 1,504.98 1,505.33 1,504.98 1,505.33 526.8K
18:03 1,504.25 1,504.56 1,504.25 1,504.56 1,426.8K
18:04 1,505.17 1,505.28 1,505.17 1,505.28 1,198.5K
18:05 1,505.35 1,505.74 1,505.35 1,505.74 270.1K
18:06 1,505.39 1,505.39 1,504.40 1,504.40 503.0K
18:07 1,504.07 1,507.70 1,504.07 1,507.70 5,625.0K
18:08 1,507.70 1,508.14 1,507.70 1,508.14 5,146.1K
18:09 1,509.80 1,510.31 1,509.57 1,509.57 4,553.9K
18:10 1,511.00 1,511.87 1,510.44 1,511.87 11,531.3K
18:11 1,510.85 1,513.09 1,510.85 1,513.09 6,176.9K
18:12 1,516.33 1,516.33 1,513.86 1,513.86 52,008.5K
18:13 1,512.80 1,513.99 1,512.80 1,512.93 2,557.5K
18:14 1,513.28 1,513.76 1,513.19 1,513.38 2,064.9K
18:15 1,515.30 1,515.46 1,514.80 1,514.80 5,018.8K
18:16 1,514.10 1,514.76 1,513.22 1,513.22 10,341.8K
18:17 1,514.25 1,515.63 1,514.06 1,515.63 5,440.6K
18:18 1,515.58 1,516.04 1,515.58 1,516.04 2,491.4K
18:19 1,517.37 1,517.37 1,514.77 1,514.77 14,699.8K
18:20 1,514.80 1,515.36 1,514.80 1,515.36 7,612.7K
18:21 1,514.63 1,514.80 1,514.49 1,514.49 4,539.3K
18:22 1,514.65 1,514.66 1,514.49 1,514.49 1,354.0K
18:23 1,514.66 1,514.66 1,514.37 1,514.37 647.8K
18:24 1,514.45 1,515.41 1,514.45 1,515.41 6,382.0K
18:25 1,515.32 1,515.32 1,514.96 1,514.96 1,146.4K
18:26 1,516.28 1,516.28 1,515.74 1,515.74 1,283.7K
18:27 1,515.60 1,517.01 1,515.60 1,517.01 2,755.5K
18:28 1,516.92 1,516.92 1,515.79 1,515.79 2,488.7K
18:29 1,516.59 1,516.59 1,515.93 1,516.35 533.7K
18:30 1,516.35 1,516.66 1,516.24 1,516.66 826.6K
18:31 1,516.50 1,516.80 1,515.01 1,515.51 21,046.6K
18:32 1,514.90 1,514.90 1,513.80 1,513.80 1,876.4K
18:33 1,513.30 1,513.60 1,512.58 1,513.60 710.2K
18:34 1,512.68 1,512.68 1,511.92 1,512.44 1,415.7K
18:35 1,512.60 1,513.02 1,511.55 1,511.55 2,451.4K
18:36 1,512.71 1,513.44 1,511.58 1,513.44 463.1K
18:37 1,513.68 1,513.68 1,512.96 1,512.96 541.9K
18:38 1,514.02 1,514.79 1,512.27 1,512.90 2,503.7K
18:39 1,514.28 1,514.28 1,513.47 1,513.47 676.5K
18:40 1,513.88 1,513.88 1,513.88 1,513.88 41.8K
18:51 1,514.76 1,514.76 1,514.76 1,514.76 6,374.3K
23:49 1,514.76 1,514.76 1,514.76 1,514.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available