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 1,504.65 1,504.65 1,502.87 1,502.87 15,153.6K
10:01 1,503.64 1,505.13 1,503.64 1,504.97 10,462.6K
10:02 1,504.79 1,508.06 1,504.79 1,508.06 8,593.6K
10:03 1,508.63 1,508.63 1,506.03 1,506.03 9,297.8K
10:04 1,506.10 1,507.22 1,506.02 1,507.22 2,635.6K
10:05 1,506.18 1,509.31 1,506.18 1,508.94 15,234.7K
10:06 1,509.70 1,509.70 1,509.37 1,509.68 4,237.9K
10:07 1,508.76 1,508.76 1,506.98 1,506.98 4,539.6K
10:08 1,507.83 1,512.84 1,507.83 1,512.84 14,386.5K
10:09 1,512.63 1,513.66 1,512.63 1,513.66 5,320.4K
10:10 1,513.12 1,513.12 1,511.22 1,512.04 6,898.3K
10:11 1,513.39 1,514.04 1,513.15 1,513.15 9,050.1K
10:12 1,512.48 1,514.36 1,512.48 1,514.36 8,738.2K
10:13 1,514.50 1,514.50 1,511.96 1,513.07 5,253.4K
10:14 1,513.38 1,513.72 1,512.39 1,513.30 2,489.2K
10:15 1,512.35 1,512.35 1,511.75 1,512.15 5,628.6K
10:16 1,512.60 1,512.60 1,511.57 1,512.49 1,442.0K
10:17 1,512.65 1,512.66 1,512.54 1,512.66 1,841.1K
10:18 1,512.69 1,512.69 1,512.36 1,512.46 1,556.7K
10:19 1,512.06 1,512.69 1,512.06 1,512.25 1,760.6K
10:20 1,512.55 1,513.13 1,512.55 1,513.13 882.0K
10:21 1,513.86 1,516.85 1,513.86 1,516.85 7,951.7K
10:22 1,517.84 1,518.13 1,517.04 1,518.13 5,832.5K
10:23 1,518.29 1,518.29 1,517.14 1,518.17 5,204.1K
10:24 1,519.03 1,519.25 1,518.75 1,519.25 6,351.7K
10:25 1,518.52 1,518.68 1,516.64 1,516.64 9,155.3K
10:26 1,515.37 1,516.68 1,515.37 1,516.68 5,795.3K
10:27 1,516.75 1,516.75 1,515.88 1,516.68 1,922.0K
10:28 1,516.52 1,516.52 1,515.93 1,515.93 531.1K
10:29 1,516.63 1,516.63 1,516.25 1,516.25 2,191.2K
10:30 1,516.25 1,516.25 1,515.47 1,515.60 1,490.7K
10:31 1,515.07 1,515.07 1,514.44 1,514.58 5,788.5K
10:32 1,514.36 1,514.36 1,512.92 1,512.92 7,311.6K
10:33 1,513.03 1,513.03 1,512.86 1,512.86 4,603.8K
10:34 1,513.06 1,513.06 1,512.94 1,513.03 4,221.7K
10:35 1,513.47 1,513.64 1,511.96 1,511.96 9,968.8K
10:36 1,513.29 1,513.29 1,512.55 1,512.55 6,896.1K
10:37 1,512.67 1,513.95 1,511.78 1,512.61 19,161.2K
10:38 1,512.28 1,512.28 1,511.40 1,512.09 7,746.4K
10:39 1,511.86 1,511.89 1,511.19 1,511.54 5,436.1K
10:40 1,510.87 1,510.87 1,510.16 1,510.47 10,723.8K
10:41 1,510.80 1,510.99 1,510.78 1,510.99 3,035.0K
10:42 1,511.06 1,511.57 1,510.99 1,511.14 2,408.6K
10:43 1,511.83 1,511.83 1,511.46 1,511.83 2,114.9K
10:44 1,512.33 1,512.33 1,511.52 1,512.26 2,186.9K
10:45 1,512.28 1,512.28 1,511.72 1,511.72 3,187.3K
10:46 1,512.36 1,512.83 1,512.12 1,512.12 2,006.2K
10:47 1,512.69 1,512.69 1,512.01 1,512.15 4,489.8K
10:48 1,512.76 1,512.76 1,511.44 1,511.44 3,512.8K
10:49 1,511.17 1,512.32 1,511.17 1,512.28 13,688.3K
10:50 1,511.91 1,512.15 1,510.63 1,510.63 1,936.6K
10:51 1,510.91 1,510.91 1,510.75 1,510.75 1,792.6K
10:52 1,510.74 1,511.55 1,510.74 1,511.26 373.7K
10:53 1,511.48 1,511.48 1,510.42 1,510.42 2,839.9K
10:54 1,510.32 1,510.32 1,509.00 1,509.00 5,558.5K
10:55 1,509.14 1,509.92 1,509.14 1,509.92 2,421.6K
10:56 1,508.73 1,508.82 1,507.96 1,507.96 14,532.5K
10:57 1,508.26 1,508.99 1,508.23 1,508.99 1,252.2K
10:58 1,509.09 1,509.62 1,508.78 1,509.62 1,206.1K
10:59 1,509.39 1,509.75 1,509.05 1,509.05 9,995.1K
11:00 1,509.28 1,509.28 1,509.04 1,509.04 886.6K
11:01 1,509.53 1,509.53 1,508.94 1,508.94 4,461.4K
11:02 1,509.19 1,509.19 1,508.12 1,508.12 3,418.7K
11:03 1,508.23 1,508.23 1,508.03 1,508.17 1,337.5K
11:04 1,508.03 1,508.09 1,507.40 1,508.08 1,776.4K
11:05 1,508.24 1,508.24 1,508.03 1,508.08 3,205.3K
11:06 1,508.08 1,508.65 1,507.85 1,507.85 8,636.0K
11:07 1,508.13 1,509.72 1,508.13 1,509.72 5,048.4K
11:08 1,509.86 1,509.86 1,509.20 1,509.20 4,834.8K
11:09 1,508.24 1,509.36 1,507.91 1,509.36 8,138.3K
11:10 1,509.01 1,509.01 1,507.53 1,507.53 9,089.0K
11:11 1,507.54 1,507.54 1,506.53 1,506.69 10,276.8K
11:12 1,506.55 1,507.45 1,506.29 1,507.45 2,728.0K
11:13 1,507.60 1,508.20 1,507.60 1,507.67 4,194.8K
11:14 1,507.32 1,507.32 1,506.21 1,506.21 5,272.7K
11:15 1,506.42 1,506.61 1,506.15 1,506.61 1,241.4K
11:16 1,506.53 1,506.53 1,506.26 1,506.34 2,218.6K
11:17 1,506.71 1,506.96 1,506.54 1,506.54 385.8K
11:18 1,506.47 1,506.72 1,506.16 1,506.72 6,544.1K
11:19 1,507.21 1,507.22 1,506.80 1,506.99 260.3K
11:20 1,507.16 1,507.25 1,506.87 1,507.25 279.7K
11:21 1,507.24 1,507.24 1,506.56 1,507.00 5,674.5K
11:22 1,507.02 1,507.02 1,506.51 1,506.58 2,064.7K
11:23 1,506.44 1,506.44 1,505.65 1,505.65 5,563.8K
11:24 1,505.13 1,505.91 1,505.13 1,505.91 2,612.1K
11:25 1,505.59 1,505.61 1,505.07 1,505.61 4,569.0K
11:26 1,505.08 1,505.08 1,502.80 1,502.80 7,234.4K
11:27 1,502.73 1,503.76 1,502.73 1,503.75 830.3K
11:28 1,503.59 1,503.82 1,503.59 1,503.66 777.1K
11:29 1,503.59 1,503.96 1,503.51 1,503.96 5,212.1K
11:30 1,503.74 1,503.74 1,503.47 1,503.74 1,474.1K
11:31 1,503.90 1,504.16 1,503.81 1,504.16 2,480.2K
11:32 1,504.01 1,504.01 1,502.59 1,502.59 3,830.1K
11:33 1,502.53 1,502.84 1,502.53 1,502.84 2,771.1K
11:34 1,502.35 1,503.34 1,501.92 1,503.34 5,715.5K
11:35 1,503.15 1,503.78 1,503.15 1,503.78 890.5K
11:36 1,503.14 1,503.28 1,503.06 1,503.06 529.3K
11:37 1,502.49 1,503.73 1,502.49 1,503.73 2,648.3K
11:38 1,504.40 1,504.90 1,504.40 1,504.90 7,426.3K
11:39 1,504.23 1,504.33 1,503.90 1,504.33 1,207.0K
11:40 1,504.18 1,504.18 1,503.69 1,503.90 1,151.0K
11:41 1,503.75 1,503.75 1,503.36 1,503.36 1,198.7K
11:42 1,503.23 1,504.40 1,503.23 1,504.40 595.6K
11:43 1,504.07 1,504.81 1,504.07 1,504.49 1,866.0K
11:44 1,505.01 1,505.01 1,504.51 1,504.94 1,335.5K
11:45 1,504.25 1,504.39 1,504.25 1,504.39 1,066.7K
11:46 1,504.32 1,505.23 1,504.32 1,505.20 4,365.8K
11:47 1,505.28 1,505.42 1,505.08 1,505.35 670.2K
11:48 1,505.35 1,505.55 1,505.35 1,505.55 2,269.0K
11:49 1,506.00 1,506.23 1,505.67 1,506.23 5,073.8K
11:50 1,506.69 1,506.69 1,505.98 1,506.41 2,950.0K
11:51 1,506.44 1,506.58 1,506.34 1,506.58 1,309.7K
11:52 1,506.64 1,507.59 1,506.64 1,507.35 8,073.1K
11:53 1,506.93 1,507.04 1,506.64 1,506.64 1,327.1K
11:54 1,506.52 1,507.16 1,506.52 1,507.02 1,275.9K
11:55 1,508.24 1,508.24 1,507.08 1,507.37 2,035.1K
11:56 1,507.46 1,508.88 1,507.11 1,508.88 10,708.0K
11:57 1,508.88 1,508.88 1,507.83 1,507.96 3,574.6K
11:58 1,507.67 1,508.24 1,507.39 1,508.12 859.1K
11:59 1,508.29 1,508.29 1,508.10 1,508.17 1,341.6K
12:00 1,508.41 1,509.04 1,508.41 1,509.04 790.7K
12:01 1,508.95 1,508.95 1,508.59 1,508.59 1,442.8K
12:02 1,508.35 1,508.83 1,508.35 1,508.83 895.5K
12:03 1,508.76 1,509.05 1,508.76 1,509.05 287.6K
12:04 1,509.05 1,510.51 1,508.97 1,510.13 15,185.9K
12:05 1,510.54 1,510.54 1,510.30 1,510.37 7,557.9K
12:06 1,509.96 1,510.20 1,509.96 1,510.13 2,921.6K
12:07 1,510.13 1,510.13 1,509.63 1,509.63 4,261.3K
12:08 1,509.68 1,509.77 1,509.47 1,509.51 7,757.7K
12:09 1,509.28 1,509.44 1,509.11 1,509.11 2,017.2K
12:10 1,510.08 1,510.08 1,508.37 1,508.37 4,257.2K
12:11 1,508.37 1,508.75 1,508.37 1,508.75 430.9K
12:12 1,508.65 1,508.65 1,508.24 1,508.58 1,892.0K
12:13 1,508.65 1,508.89 1,508.65 1,508.89 1,356.2K
12:14 1,508.89 1,508.89 1,508.65 1,508.65 307.4K
12:15 1,508.82 1,509.22 1,508.82 1,509.22 866.2K
12:16 1,508.72 1,508.91 1,508.63 1,508.91 875.7K
12:17 1,508.84 1,509.01 1,508.73 1,509.01 138.6K
12:18 1,508.68 1,509.16 1,508.43 1,508.54 3,470.8K
12:19 1,508.54 1,508.72 1,508.30 1,508.55 2,787.1K
12:20 1,508.54 1,509.71 1,508.54 1,509.71 3,173.1K
12:21 1,509.63 1,509.96 1,509.63 1,509.96 2,007.1K
12:22 1,509.96 1,509.96 1,509.04 1,509.04 2,093.9K
12:23 1,509.04 1,509.37 1,509.04 1,509.37 766.1K
12:24 1,509.54 1,510.04 1,509.54 1,510.04 1,049.5K
12:25 1,510.04 1,510.04 1,509.46 1,510.04 1,700.1K
12:26 1,511.35 1,511.35 1,511.35 1,511.35 1,581.8K
12:27 1,511.67 1,511.67 1,510.65 1,510.65 8,541.4K
12:28 1,510.65 1,511.33 1,510.65 1,511.33 2,323.0K
12:29 1,511.17 1,511.70 1,511.17 1,511.70 9,419.7K
12:30 1,512.28 1,514.12 1,512.28 1,513.86 11,623.8K
12:31 1,513.37 1,513.58 1,513.25 1,513.25 3,108.9K
12:32 1,513.58 1,514.55 1,513.58 1,514.55 4,469.9K
12:33 1,514.53 1,514.53 1,514.19 1,514.28 7,233.0K
12:34 1,514.52 1,515.43 1,513.98 1,515.43 22,677.0K
12:35 1,515.38 1,515.79 1,515.27 1,515.27 3,340.1K
12:36 1,515.31 1,515.58 1,515.06 1,515.58 3,655.1K
12:37 1,516.22 1,516.22 1,515.19 1,515.19 1,583.3K
12:38 1,515.30 1,515.30 1,515.02 1,515.02 954.1K
12:39 1,515.16 1,515.16 1,514.81 1,514.88 1,390.6K
12:40 1,514.74 1,514.93 1,514.72 1,514.93 4,164.0K
12:41 1,514.93 1,515.03 1,514.44 1,514.44 1,679.7K
12:42 1,515.19 1,515.19 1,514.58 1,514.72 6,222.8K
12:43 1,514.58 1,514.93 1,514.44 1,514.93 3,875.6K
12:44 1,515.58 1,515.78 1,515.05 1,515.78 5,694.3K
12:45 1,516.15 1,516.73 1,516.08 1,516.08 2,304.6K
12:46 1,516.24 1,516.24 1,515.41 1,515.41 2,212.4K
12:47 1,515.41 1,515.58 1,515.41 1,515.57 1,018.1K
12:48 1,515.71 1,516.64 1,515.71 1,516.26 601.5K
12:49 1,516.61 1,516.70 1,516.20 1,516.70 2,959.1K
12:50 1,516.78 1,516.78 1,516.57 1,516.70 991.0K
12:51 1,516.51 1,516.51 1,515.99 1,515.99 5,473.8K
12:52 1,515.78 1,516.24 1,515.78 1,516.24 1,010.2K
12:53 1,516.28 1,516.84 1,516.28 1,516.48 9,941.6K
12:54 1,516.55 1,517.03 1,516.45 1,516.45 1,884.7K
12:55 1,516.87 1,517.40 1,516.79 1,517.40 3,243.7K
12:56 1,517.13 1,517.16 1,516.83 1,517.08 499.9K
12:57 1,516.92 1,516.92 1,516.34 1,516.34 322.8K
12:58 1,516.34 1,516.34 1,513.80 1,513.80 3,709.0K
12:59 1,514.50 1,514.50 1,514.15 1,514.36 249.0K
13:00 1,514.36 1,515.03 1,514.36 1,515.03 164.6K
13:01 1,515.03 1,515.59 1,515.03 1,515.44 525.0K
13:02 1,514.83 1,515.42 1,514.83 1,515.42 179.4K
13:03 1,515.18 1,515.18 1,514.30 1,514.70 3,431.1K
13:04 1,514.85 1,515.58 1,514.85 1,515.58 410.1K
13:05 1,515.58 1,515.58 1,515.26 1,515.26 837.2K
13:06 1,515.05 1,515.47 1,514.88 1,515.23 1,373.9K
13:07 1,514.88 1,515.22 1,514.37 1,515.22 1,762.4K
13:08 1,515.58 1,515.65 1,515.16 1,515.65 1,302.1K
13:09 1,515.93 1,515.93 1,515.33 1,515.33 177.7K
13:10 1,515.55 1,515.86 1,515.55 1,515.70 920.5K
13:11 1,515.70 1,515.71 1,515.56 1,515.71 898.9K
13:12 1,515.57 1,515.70 1,515.35 1,515.70 1,536.4K
13:13 1,515.91 1,515.91 1,515.59 1,515.76 1,807.2K
13:14 1,515.27 1,515.61 1,515.26 1,515.26 2,208.8K
13:15 1,515.18 1,515.18 1,514.66 1,514.66 2,235.8K
13:16 1,515.15 1,515.15 1,514.56 1,515.01 1,582.1K
13:17 1,514.94 1,514.94 1,514.80 1,514.80 540.2K
13:18 1,515.42 1,515.42 1,514.80 1,515.42 2,523.8K
13:19 1,515.42 1,515.42 1,513.94 1,514.04 156.0K
13:20 1,514.28 1,514.28 1,514.07 1,514.14 1,136.4K
13:21 1,514.14 1,514.14 1,513.97 1,513.97 209.8K
13:22 1,514.04 1,514.21 1,513.90 1,514.21 535.0K
13:23 1,514.06 1,514.14 1,513.96 1,513.96 2,508.2K
13:24 1,513.81 1,514.28 1,513.81 1,514.12 1,421.8K
13:25 1,514.28 1,514.78 1,514.28 1,514.54 515.2K
13:26 1,514.54 1,514.57 1,514.30 1,514.30 181.9K
13:27 1,514.64 1,515.13 1,514.64 1,515.06 1,731.7K
13:28 1,514.91 1,515.31 1,514.70 1,515.24 411.0K
13:29 1,515.24 1,515.56 1,514.78 1,515.56 1,603.5K
13:30 1,515.63 1,515.63 1,515.63 1,515.63 119.1K
13:31 1,515.98 1,517.29 1,515.98 1,517.03 1,120.3K
13:32 1,517.03 1,519.73 1,517.03 1,519.73 10,270.0K
13:33 1,520.48 1,522.05 1,520.48 1,520.89 19,577.2K
13:34 1,520.61 1,522.44 1,520.61 1,521.36 1,420.6K
13:35 1,521.43 1,522.02 1,521.29 1,522.02 199.3K
13:36 1,521.42 1,522.40 1,521.42 1,522.06 3,937.5K
13:37 1,521.00 1,521.21 1,520.83 1,521.09 1,586.9K
13:38 1,521.09 1,521.09 1,521.09 1,521.09 686.6K
13:39 1,521.09 1,521.09 1,521.09 1,521.09 1,001.7K
13:40 1,520.69 1,520.88 1,520.62 1,520.62 1,148.4K
13:41 1,520.76 1,520.76 1,520.62 1,520.76 737.7K
13:42 1,520.83 1,521.18 1,520.83 1,521.18 210.5K
13:43 1,521.04 1,521.04 1,520.67 1,520.95 1,808.3K
13:44 1,520.95 1,520.95 1,520.03 1,520.61 1,143.0K
13:45 1,520.61 1,520.78 1,520.47 1,520.47 269.7K
13:46 1,520.81 1,521.04 1,520.81 1,521.04 342.1K
13:47 1,521.04 1,521.04 1,520.43 1,520.43 99.6K
13:48 1,520.71 1,520.71 1,518.99 1,518.99 452.6K
13:49 1,518.99 1,518.99 1,518.64 1,518.99 90.6K
13:50 1,519.32 1,519.39 1,518.89 1,518.89 959.4K
13:51 1,518.89 1,518.89 1,518.42 1,518.56 257.3K
13:52 1,518.64 1,518.95 1,518.57 1,518.95 835.3K
13:53 1,518.81 1,519.16 1,518.36 1,518.36 9,163.7K
13:54 1,518.36 1,518.36 1,517.25 1,517.25 1,268.8K
13:55 1,518.00 1,519.14 1,517.92 1,519.14 1,540.7K
13:56 1,519.84 1,519.84 1,519.04 1,519.04 1,767.9K
13:57 1,519.63 1,520.05 1,519.35 1,520.05 945.8K
13:58 1,519.96 1,520.10 1,519.60 1,520.10 1,613.4K
13:59 1,520.24 1,520.40 1,519.77 1,520.12 1,067.2K
14:00 1,520.12 1,520.12 1,518.96 1,518.96 2,966.0K
14:01 1,519.46 1,519.53 1,518.59 1,518.59 945.1K
14:02 1,519.15 1,519.17 1,519.03 1,519.03 85.5K
14:03 1,518.68 1,518.68 1,517.81 1,518.54 497.8K
14:04 1,518.12 1,518.19 1,517.41 1,517.41 825.2K
14:05 1,517.34 1,518.18 1,517.00 1,517.00 3,712.4K
14:06 1,517.84 1,519.13 1,517.84 1,519.13 2,914.2K
14:07 1,518.50 1,518.54 1,518.19 1,518.19 196.1K
14:08 1,517.78 1,519.05 1,517.78 1,518.21 4,873.5K
14:09 1,518.55 1,518.78 1,518.28 1,518.28 1,269.5K
14:10 1,519.05 1,519.05 1,517.70 1,517.70 309.8K
14:11 1,518.47 1,518.50 1,518.40 1,518.50 2,472.6K
14:12 1,518.94 1,519.19 1,518.21 1,518.33 1,557.3K
14:13 1,518.41 1,518.41 1,518.06 1,518.06 1,913.3K
14:14 1,518.20 1,518.26 1,517.77 1,518.26 6,835.2K
14:15 1,518.26 1,518.26 1,517.74 1,518.17 417.3K
14:16 1,518.33 1,518.33 1,518.05 1,518.33 456.7K
14:17 1,517.65 1,518.31 1,517.65 1,518.14 1,940.9K
14:18 1,518.57 1,518.57 1,518.21 1,518.21 1,361.5K
14:19 1,518.09 1,518.09 1,517.95 1,518.02 179.0K
14:20 1,517.95 1,518.23 1,517.88 1,518.09 597.5K
14:21 1,517.19 1,517.45 1,517.10 1,517.45 1,409.5K
14:22 1,517.88 1,517.88 1,517.25 1,517.25 3,622.4K
14:23 1,518.12 1,518.12 1,517.24 1,517.66 2,381.2K
14:24 1,517.41 1,518.04 1,517.41 1,518.04 5,784.6K
14:25 1,518.12 1,518.12 1,517.33 1,517.61 1,753.7K
14:26 1,519.34 1,519.62 1,518.92 1,518.92 10,476.9K
14:27 1,519.10 1,519.10 1,518.03 1,518.18 1,572.8K
14:28 1,517.79 1,518.00 1,517.79 1,517.91 512.9K
14:29 1,517.84 1,517.84 1,517.39 1,517.39 800.6K
14:30 1,517.56 1,518.76 1,517.56 1,518.76 7,371.8K
14:31 1,517.99 1,518.67 1,517.64 1,518.67 1,202.7K
14:32 1,519.36 1,519.36 1,518.65 1,518.65 719.6K
14:33 1,518.09 1,518.23 1,517.88 1,518.16 40.5K
14:34 1,518.16 1,518.23 1,517.80 1,517.80 274.4K
14:35 1,517.87 1,518.37 1,517.87 1,518.37 314.6K
14:36 1,518.45 1,518.89 1,518.45 1,518.89 261.7K
14:37 1,518.72 1,519.05 1,518.72 1,519.05 1,008.5K
14:38 1,518.91 1,518.91 1,518.56 1,518.76 85.4K
14:39 1,518.76 1,519.64 1,518.76 1,519.64 1,069.4K
14:40 1,519.43 1,519.64 1,518.82 1,518.82 344.5K
14:41 1,519.17 1,519.17 1,518.67 1,518.67 196.9K
14:42 1,518.46 1,518.99 1,518.11 1,518.99 270.9K
14:43 1,519.09 1,519.58 1,519.09 1,519.34 321.8K
14:44 1,519.51 1,519.92 1,519.51 1,519.92 1,264.9K
14:45 1,519.73 1,520.35 1,519.57 1,519.71 2,065.8K
14:46 1,519.78 1,520.13 1,519.24 1,519.24 457.8K
14:47 1,519.17 1,519.59 1,519.17 1,519.59 783.3K
14:48 1,518.74 1,519.09 1,518.67 1,518.67 399.3K
14:49 1,518.78 1,519.49 1,518.78 1,519.07 1,104.0K
14:50 1,519.00 1,519.21 1,518.72 1,518.72 266.9K
14:51 1,518.71 1,518.71 1,518.71 1,518.71 904.2K
14:52 1,518.72 1,519.07 1,518.67 1,518.67 2,152.4K
14:53 1,519.09 1,519.09 1,518.53 1,518.95 132.7K
14:54 1,518.79 1,519.05 1,518.44 1,518.53 150.1K
14:55 1,518.58 1,519.40 1,518.56 1,519.05 878.7K
14:56 1,519.49 1,519.56 1,519.49 1,519.56 432.4K
14:57 1,519.35 1,519.35 1,519.28 1,519.28 7.4K
14:58 1,518.29 1,518.30 1,518.23 1,518.23 40.9K
14:59 1,518.88 1,519.26 1,518.88 1,519.26 111.2K
15:00 1,519.26 1,519.26 1,518.80 1,518.80 144.2K
15:01 1,519.09 1,519.09 1,518.94 1,518.94 239.3K
15:02 1,518.94 1,518.94 1,518.17 1,518.66 2,731.5K
15:03 1,518.62 1,518.62 1,518.45 1,518.45 716.5K
15:04 1,518.45 1,518.62 1,518.30 1,518.30 406.6K
15:05 1,517.91 1,518.38 1,517.91 1,518.38 2,807.8K
15:06 1,518.45 1,518.45 1,518.38 1,518.45 737.9K
15:07 1,518.26 1,518.61 1,518.26 1,518.40 1,499.3K
15:08 1,518.05 1,518.12 1,518.02 1,518.02 1,792.5K
15:09 1,518.02 1,518.28 1,517.57 1,517.57 979.1K
15:10 1,517.84 1,518.68 1,517.84 1,517.90 1,321.9K
15:11 1,518.70 1,518.78 1,518.63 1,518.63 2,650.9K
15:12 1,518.63 1,518.63 1,518.42 1,518.49 116.8K
15:13 1,518.18 1,518.46 1,518.18 1,518.32 837.0K
15:14 1,518.46 1,518.46 1,518.02 1,518.02 317.3K
15:15 1,518.06 1,518.06 1,517.89 1,517.89 322.5K
15:16 1,518.23 1,518.23 1,518.23 1,518.23 1,745.2K
15:17 1,518.23 1,519.06 1,518.23 1,519.06 287.0K
15:18 1,519.39 1,519.39 1,519.26 1,519.26 994.1K
15:19 1,518.76 1,519.54 1,518.76 1,519.54 192.5K
15:20 1,518.97 1,519.54 1,518.97 1,519.38 205.7K
15:21 1,519.38 1,519.54 1,519.26 1,519.26 195.8K
15:22 1,519.26 1,519.38 1,519.10 1,519.38 361.4K
15:23 1,519.38 1,519.71 1,519.38 1,519.71 149.5K
15:24 1,519.71 1,520.69 1,519.71 1,520.69 2,816.5K
15:25 1,520.90 1,520.91 1,520.81 1,520.81 676.1K
15:26 1,520.57 1,520.72 1,520.57 1,520.72 870.9K
15:27 1,520.44 1,521.22 1,520.44 1,521.11 1,483.5K
15:28 1,521.39 1,521.39 1,521.39 1,521.39 439.5K
15:29 1,521.25 1,521.88 1,521.25 1,521.88 1,362.8K
15:30 1,522.38 1,522.38 1,522.22 1,522.22 1,680.2K
15:31 1,521.88 1,522.22 1,521.88 1,522.22 238.4K
15:32 1,522.15 1,522.72 1,522.15 1,522.55 2,853.7K
15:33 1,522.55 1,522.55 1,522.31 1,522.31 443.1K
15:34 1,521.89 1,522.24 1,521.89 1,522.24 369.2K
15:35 1,522.24 1,522.24 1,522.24 1,522.24 199.1K
15:36 1,522.41 1,522.41 1,521.91 1,521.91 113.7K
15:37 1,521.91 1,522.26 1,521.76 1,522.26 31.2K
15:38 1,522.05 1,522.05 1,521.64 1,521.79 128.4K
15:39 1,522.07 1,522.41 1,521.91 1,522.33 1,036.8K
15:40 1,522.31 1,522.64 1,522.31 1,522.64 1,725.3K
15:41 1,522.64 1,522.64 1,521.91 1,521.91 678.2K
15:42 1,521.91 1,521.91 1,521.76 1,521.76 33.9K
15:43 1,521.79 1,523.40 1,521.79 1,523.40 3,635.4K
15:44 1,523.68 1,526.20 1,523.68 1,526.20 14,900.1K
15:45 1,525.86 1,526.25 1,525.86 1,526.25 889.0K
15:46 1,525.52 1,525.97 1,525.52 1,525.69 1,523.6K
15:47 1,525.27 1,525.29 1,524.79 1,525.29 365.9K
15:48 1,525.66 1,525.86 1,525.18 1,525.18 1,179.4K
15:49 1,524.94 1,524.94 1,524.50 1,524.50 982.9K
15:50 1,524.92 1,525.25 1,524.92 1,525.11 1,728.3K
15:51 1,525.11 1,525.39 1,524.82 1,524.82 653.4K
15:52 1,524.75 1,524.78 1,524.34 1,524.78 335.4K
15:53 1,524.93 1,525.12 1,524.93 1,525.12 304.6K
15:54 1,524.70 1,524.74 1,524.46 1,524.60 639.4K
15:55 1,524.84 1,525.33 1,524.84 1,524.95 1,050.9K
15:56 1,524.72 1,524.81 1,524.54 1,524.54 646.5K
15:57 1,524.54 1,524.54 1,523.80 1,523.80 327.9K
15:58 1,523.71 1,524.37 1,523.71 1,524.30 94.0K
15:59 1,524.44 1,524.44 1,523.85 1,523.85 139.7K
16:00 1,523.94 1,524.01 1,523.85 1,523.85 465.4K
16:01 1,525.51 1,525.51 1,524.85 1,524.85 2,002.4K
16:02 1,523.91 1,524.12 1,523.67 1,524.12 419.4K
16:03 1,524.12 1,525.53 1,524.12 1,525.53 1,380.3K
16:04 1,525.98 1,525.98 1,525.27 1,525.34 430.1K
16:05 1,525.34 1,525.42 1,525.34 1,525.42 10.7K
16:06 1,524.99 1,525.42 1,524.99 1,525.42 889.1K
16:07 1,525.25 1,525.58 1,525.25 1,525.58 112.2K
16:08 1,525.81 1,525.81 1,525.32 1,525.32 168.1K
16:09 1,525.32 1,526.22 1,525.32 1,525.72 1,426.6K
16:10 1,525.72 1,525.94 1,525.42 1,525.44 324.7K
16:11 1,525.58 1,525.58 1,524.73 1,525.01 768.1K
16:12 1,525.08 1,525.50 1,525.01 1,525.50 417.2K
16:13 1,525.50 1,525.58 1,525.33 1,525.40 425.6K
16:14 1,525.25 1,525.40 1,525.25 1,525.34 602.8K
16:15 1,525.42 1,525.42 1,525.28 1,525.28 849.3K
16:16 1,525.10 1,525.10 1,525.03 1,525.10 133.2K
16:17 1,525.03 1,525.26 1,524.93 1,525.26 785.8K
16:18 1,525.43 1,525.43 1,524.44 1,525.18 1,582.6K
16:19 1,525.01 1,525.01 1,524.51 1,524.86 431.4K
16:20 1,525.00 1,525.00 1,524.34 1,524.34 60.0K
16:21 1,524.34 1,524.34 1,523.69 1,523.69 185.2K
16:22 1,523.69 1,523.69 1,522.95 1,523.68 223.5K
16:23 1,523.68 1,524.10 1,523.61 1,524.10 608.8K
16:24 1,524.18 1,524.18 1,523.69 1,523.69 125.1K
16:25 1,523.97 1,524.06 1,523.39 1,524.06 447.2K
16:26 1,524.14 1,524.34 1,524.14 1,524.34 428.0K
16:27 1,524.20 1,525.05 1,524.20 1,525.05 3,629.9K
16:28 1,525.05 1,525.83 1,525.05 1,525.62 3,873.7K
16:29 1,525.90 1,525.90 1,525.83 1,525.83 489.6K
16:30 1,525.76 1,526.31 1,525.66 1,526.31 789.1K
16:31 1,526.15 1,526.15 1,525.98 1,526.05 85.6K
16:32 1,525.84 1,525.98 1,525.84 1,525.90 371.9K
16:33 1,525.80 1,525.80 1,524.84 1,524.84 283.9K
16:34 1,525.01 1,525.31 1,525.01 1,525.31 528.3K
16:35 1,525.17 1,525.52 1,524.86 1,525.52 96.6K
16:36 1,525.52 1,525.64 1,525.02 1,525.64 101.1K
16:37 1,525.36 1,526.32 1,525.36 1,526.32 176.4K
16:38 1,526.49 1,526.49 1,526.14 1,526.14 332.3K
16:39 1,526.11 1,526.25 1,526.10 1,526.10 635.5K
16:40 1,526.17 1,526.17 1,525.30 1,525.30 1,206.3K
16:41 1,524.97 1,524.97 1,524.48 1,524.86 1,267.6K
16:42 1,524.72 1,524.72 1,524.44 1,524.44 766.5K
16:43 1,524.53 1,524.98 1,524.39 1,524.98 403.5K
16:44 1,525.12 1,525.12 1,524.79 1,524.79 1,255.7K
16:45 1,524.89 1,525.19 1,524.89 1,525.19 1,991.3K
16:46 1,525.47 1,525.47 1,525.26 1,525.31 64.3K
16:47 1,525.71 1,525.71 1,525.30 1,525.30 1,830.9K
16:48 1,525.30 1,526.06 1,525.30 1,526.06 1,200.7K
16:49 1,525.82 1,525.82 1,524.82 1,524.82 7,008.8K
16:50 1,525.06 1,525.86 1,525.06 1,525.86 318.2K
16:51 1,525.86 1,526.33 1,525.86 1,526.33 430.6K
16:52 1,526.17 1,526.31 1,526.14 1,526.14 383.1K
16:53 1,526.14 1,526.82 1,526.14 1,526.82 122.0K
16:54 1,526.82 1,526.82 1,525.98 1,525.98 288.1K
16:55 1,525.82 1,526.26 1,525.82 1,526.26 225.9K
16:56 1,526.10 1,526.10 1,525.75 1,525.89 2,841.3K
16:57 1,525.88 1,525.88 1,524.91 1,525.19 5,094.0K
16:58 1,525.35 1,525.35 1,525.19 1,525.19 272.9K
16:59 1,525.11 1,525.11 1,524.36 1,524.36 661.1K
17:00 1,523.77 1,524.09 1,523.77 1,523.77 217.3K
17:01 1,523.77 1,523.77 1,523.77 1,523.77 402.4K
17:02 1,524.43 1,524.43 1,523.56 1,523.79 254.0K
17:03 1,522.85 1,522.93 1,522.85 1,522.86 10,758.8K
17:04 1,522.85 1,522.85 1,522.78 1,522.78 646.2K
17:05 1,522.78 1,522.88 1,522.71 1,522.81 122.0K
17:06 1,521.87 1,521.87 1,521.51 1,521.51 1,186.3K
17:07 1,522.12 1,522.12 1,521.53 1,521.60 5,902.8K
17:08 1,521.67 1,522.44 1,521.67 1,522.44 3,684.2K
17:09 1,522.72 1,522.72 1,521.44 1,521.44 4,705.2K
17:10 1,521.94 1,522.11 1,521.80 1,522.11 3,882.7K
17:11 1,521.83 1,521.83 1,521.40 1,521.49 8,845.7K
17:12 1,522.05 1,524.18 1,522.05 1,524.18 5,904.3K
17:13 1,524.18 1,524.41 1,523.77 1,523.77 5,963.1K
17:14 1,524.10 1,524.26 1,524.02 1,524.02 492.4K
17:15 1,523.98 1,523.98 1,523.32 1,523.32 578.2K
17:16 1,523.18 1,523.56 1,522.82 1,523.56 2,793.6K
17:17 1,523.72 1,524.25 1,523.72 1,523.98 607.4K
17:18 1,523.91 1,523.91 1,523.14 1,523.63 1,088.4K
17:19 1,523.56 1,523.70 1,523.56 1,523.70 150.1K
17:20 1,523.73 1,523.73 1,522.20 1,522.20 1,827.7K
17:21 1,522.41 1,522.60 1,522.27 1,522.60 394.0K
17:22 1,522.60 1,522.70 1,522.11 1,522.11 6,890.4K
17:23 1,523.35 1,523.69 1,523.35 1,523.69 1,045.0K
17:24 1,523.52 1,523.52 1,522.77 1,522.84 849.5K
17:25 1,522.84 1,523.06 1,522.66 1,522.66 1,744.3K
17:26 1,523.18 1,523.26 1,522.50 1,523.26 175.5K
17:27 1,523.26 1,523.26 1,522.98 1,522.98 53.9K
17:28 1,523.09 1,523.98 1,523.09 1,523.98 299.7K
17:29 1,523.82 1,523.98 1,523.82 1,523.98 141.7K
17:30 1,523.98 1,523.98 1,522.81 1,523.09 131.8K
17:31 1,523.09 1,523.09 1,523.09 1,523.09 311.7K
17:32 1,523.13 1,523.86 1,523.13 1,523.86 241.7K
17:33 1,523.69 1,523.99 1,523.41 1,523.99 471.3K
17:34 1,523.99 1,524.51 1,523.99 1,524.51 525.9K
17:35 1,524.51 1,524.51 1,524.51 1,524.51 104.9K
17:36 1,524.51 1,524.51 1,524.51 1,524.51 83.1K
17:37 1,524.67 1,524.67 1,524.22 1,524.22 172.6K
17:38 1,524.22 1,524.25 1,524.11 1,524.19 458.5K
17:39 1,524.40 1,524.40 1,523.20 1,523.59 342.2K
17:40 1,524.83 1,524.91 1,524.69 1,524.69 213.6K
17:41 1,524.69 1,524.77 1,524.60 1,524.67 14.0K
17:42 1,524.53 1,525.19 1,524.53 1,525.19 420.4K
17:43 1,525.85 1,525.85 1,525.09 1,525.50 213.3K
17:44 1,524.33 1,524.50 1,524.22 1,524.50 2,872.8K
17:45 1,524.43 1,524.43 1,523.84 1,523.92 725.6K
17:46 1,523.78 1,523.78 1,522.47 1,522.61 490.3K
17:47 1,522.53 1,522.86 1,522.53 1,522.53 31.6K
17:48 1,522.61 1,522.61 1,522.46 1,522.46 543.2K
17:49 1,522.79 1,522.79 1,522.46 1,522.46 758.0K
17:50 1,522.87 1,522.87 1,522.79 1,522.87 38.8K
17:51 1,524.69 1,524.83 1,524.69 1,524.83 190.1K
17:52 1,524.83 1,524.83 1,524.43 1,524.76 386.2K
17:53 1,524.98 1,524.98 1,522.68 1,522.68 1,649.9K
17:54 1,522.61 1,522.85 1,522.61 1,522.61 412.6K
17:55 1,522.54 1,522.87 1,522.54 1,522.87 1,283.6K
17:56 1,522.35 1,523.28 1,522.35 1,523.28 799.6K
17:57 1,522.87 1,523.02 1,522.87 1,523.02 1,284.0K
17:58 1,523.00 1,523.21 1,523.00 1,523.07 367.6K
17:59 1,523.00 1,523.07 1,522.29 1,523.07 2,903.7K
18:00 1,523.07 1,523.07 1,522.45 1,522.53 700.3K
18:01 1,522.53 1,522.54 1,522.31 1,522.54 1,180.4K
18:02 1,522.70 1,522.70 1,522.29 1,522.29 591.5K
18:03 1,522.57 1,522.57 1,522.12 1,522.57 243.7K
18:04 1,522.90 1,522.90 1,522.83 1,522.83 135.7K
18:05 1,522.91 1,522.91 1,522.06 1,522.06 249.1K
18:06 1,522.27 1,523.12 1,522.27 1,522.96 368.1K
18:07 1,523.44 1,523.44 1,522.69 1,522.83 130.5K
18:08 1,522.83 1,523.02 1,522.62 1,522.66 63.3K
18:09 1,522.99 1,523.72 1,522.78 1,523.72 945.9K
18:10 1,523.56 1,523.56 1,523.01 1,523.29 191.4K
18:11 1,523.43 1,524.09 1,523.43 1,524.09 1,590.5K
18:12 1,523.94 1,523.94 1,523.81 1,523.87 57.9K
18:13 1,523.80 1,523.80 1,523.19 1,523.47 332.4K
18:14 1,523.39 1,523.95 1,523.35 1,523.88 391.9K
18:15 1,523.88 1,523.88 1,523.36 1,523.57 81.3K
18:16 1,522.84 1,523.12 1,522.84 1,522.96 191.2K
18:17 1,523.48 1,523.62 1,523.45 1,523.62 215.8K
18:18 1,523.62 1,523.62 1,523.05 1,523.05 658.2K
18:19 1,522.89 1,523.19 1,522.89 1,523.19 556.7K
18:20 1,523.19 1,523.19 1,522.91 1,523.19 132.9K
18:21 1,523.12 1,523.62 1,522.76 1,522.76 123.8K
18:22 1,522.76 1,523.44 1,522.55 1,523.44 449.5K
18:23 1,522.95 1,523.44 1,522.95 1,523.44 531.1K
18:24 1,523.44 1,523.44 1,522.90 1,522.97 137.1K
18:25 1,523.14 1,523.28 1,522.93 1,523.28 409.9K
18:26 1,523.21 1,523.21 1,522.86 1,523.04 3,336.0K
18:27 1,523.04 1,524.18 1,523.04 1,524.18 2,550.0K
18:28 1,524.18 1,524.18 1,523.53 1,523.53 955.2K
18:29 1,523.53 1,524.34 1,523.53 1,523.95 120.8K
18:30 1,524.00 1,526.00 1,523.84 1,526.00 4,858.7K
18:31 1,525.91 1,525.91 1,524.85 1,524.85 2,181.8K
18:32 1,525.12 1,525.91 1,524.70 1,525.91 634.0K
18:33 1,526.30 1,526.30 1,525.89 1,525.89 1,086.4K
18:34 1,525.89 1,525.97 1,525.47 1,525.97 57.7K
18:35 1,525.25 1,525.25 1,524.74 1,524.74 209.4K
18:36 1,524.72 1,524.72 1,524.00 1,524.35 348.0K
18:37 1,524.68 1,525.27 1,524.68 1,525.27 1,517.5K
18:38 1,526.76 1,526.76 1,526.02 1,526.19 4,576.1K
18:39 1,526.02 1,526.26 1,525.88 1,526.26 2,278.0K
18:40 1,526.26 1,526.26 1,526.26 1,526.26 7.8K
18:51 1,524.62 1,524.62 1,524.62 1,524.62 2,300.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available