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 1,469.28 1,469.51 1,469.16 1,469.51 16,440.5K
10:01 1,469.55 1,469.55 1,467.85 1,468.02 9,560.9K
10:02 1,469.86 1,472.30 1,469.86 1,471.69 11,876.3K
10:03 1,471.19 1,471.45 1,470.20 1,470.20 4,296.4K
10:04 1,470.62 1,473.59 1,470.62 1,473.59 4,081.7K
10:05 1,474.15 1,474.15 1,473.16 1,473.16 5,829.4K
10:06 1,473.55 1,473.78 1,473.05 1,473.78 8,036.3K
10:07 1,472.65 1,473.04 1,472.34 1,472.41 4,632.9K
10:08 1,471.65 1,472.82 1,471.65 1,471.76 8,609.9K
10:09 1,472.71 1,473.73 1,472.50 1,473.73 5,112.2K
10:10 1,472.98 1,474.50 1,472.57 1,474.50 10,566.9K
10:11 1,474.08 1,474.55 1,472.24 1,472.24 5,574.8K
10:12 1,471.68 1,471.68 1,470.81 1,471.61 4,455.3K
10:13 1,471.35 1,471.45 1,471.24 1,471.25 2,343.3K
10:14 1,471.06 1,471.70 1,470.68 1,471.45 15,943.4K
10:15 1,471.45 1,472.02 1,470.90 1,472.02 11,594.7K
10:16 1,471.59 1,471.59 1,470.37 1,471.14 4,623.5K
10:17 1,470.41 1,471.98 1,470.41 1,471.98 918.9K
10:18 1,472.27 1,472.79 1,472.27 1,472.65 614.4K
10:19 1,471.75 1,471.87 1,470.07 1,471.87 2,516.9K
10:20 1,472.37 1,472.37 1,470.35 1,470.59 2,625.6K
10:21 1,472.60 1,474.55 1,472.58 1,474.55 8,395.3K
10:22 1,474.72 1,474.72 1,472.94 1,472.94 3,377.9K
10:23 1,472.87 1,475.96 1,472.87 1,475.96 4,017.0K
10:24 1,475.83 1,477.09 1,475.83 1,477.09 2,571.4K
10:25 1,475.92 1,478.84 1,475.92 1,478.69 16,595.4K
10:26 1,478.57 1,482.23 1,478.57 1,482.23 9,105.5K
10:27 1,481.80 1,481.81 1,481.15 1,481.23 2,795.8K
10:28 1,479.77 1,480.77 1,479.77 1,479.93 5,513.8K
10:29 1,480.54 1,480.54 1,480.05 1,480.17 1,084.3K
10:30 1,480.00 1,480.46 1,480.00 1,480.46 537.6K
10:31 1,479.64 1,480.01 1,478.14 1,478.14 6,388.1K
10:32 1,479.32 1,480.09 1,479.32 1,480.09 1,147.7K
10:33 1,479.32 1,480.17 1,479.32 1,480.17 2,944.2K
10:34 1,479.74 1,479.74 1,479.60 1,479.60 603.8K
10:35 1,479.67 1,479.71 1,479.50 1,479.50 379.7K
10:36 1,479.81 1,479.81 1,477.91 1,477.91 4,120.3K
10:37 1,476.97 1,477.11 1,476.87 1,477.11 2,569.8K
10:38 1,477.61 1,479.35 1,477.61 1,478.68 5,603.2K
10:39 1,479.03 1,479.15 1,478.58 1,479.15 1,785.0K
10:40 1,479.08 1,479.25 1,479.08 1,479.08 467.9K
10:41 1,478.48 1,478.55 1,478.44 1,478.54 1,506.5K
10:42 1,478.20 1,478.20 1,475.49 1,475.49 2,642.7K
10:43 1,476.38 1,476.43 1,475.86 1,476.43 857.8K
10:44 1,475.70 1,476.63 1,475.70 1,476.42 1,222.6K
10:45 1,476.42 1,476.54 1,476.09 1,476.54 1,082.6K
10:46 1,476.37 1,476.37 1,475.88 1,476.32 1,777.7K
10:47 1,476.40 1,477.17 1,476.19 1,477.17 1,014.6K
10:48 1,477.04 1,477.67 1,476.63 1,477.17 710.1K
10:49 1,477.83 1,477.83 1,477.13 1,477.13 657.9K
10:50 1,476.85 1,477.24 1,476.68 1,477.24 2,117.4K
10:51 1,477.70 1,477.86 1,477.42 1,477.86 1,206.0K
10:52 1,477.46 1,477.90 1,477.17 1,477.90 1,421.7K
10:53 1,478.26 1,478.26 1,477.41 1,477.55 2,064.2K
10:54 1,478.04 1,478.79 1,478.04 1,478.63 3,109.3K
10:55 1,479.96 1,479.96 1,478.40 1,478.47 5,644.0K
10:56 1,479.01 1,479.01 1,478.87 1,478.87 624.6K
10:57 1,478.49 1,478.93 1,478.49 1,478.93 1,732.7K
10:58 1,478.46 1,478.46 1,478.29 1,478.43 1,349.7K
10:59 1,478.15 1,478.15 1,476.13 1,476.13 1,875.9K
11:00 1,475.29 1,475.70 1,475.29 1,475.56 3,001.2K
11:01 1,475.42 1,475.42 1,474.92 1,474.92 1,576.1K
11:02 1,474.82 1,474.92 1,474.82 1,474.89 1,818.4K
11:03 1,474.83 1,475.14 1,474.83 1,475.14 370.7K
11:04 1,475.39 1,475.79 1,475.29 1,475.79 253.4K
11:05 1,475.79 1,477.17 1,475.34 1,477.17 641.6K
11:06 1,477.81 1,477.81 1,477.57 1,477.57 4,241.4K
11:07 1,478.80 1,478.87 1,478.52 1,478.52 1,210.9K
11:08 1,478.52 1,478.66 1,478.32 1,478.39 400.1K
11:09 1,478.66 1,479.04 1,478.66 1,479.04 72.1K
11:10 1,478.97 1,479.18 1,478.97 1,479.04 1,537.8K
11:11 1,478.90 1,479.32 1,478.87 1,479.16 552.3K
11:12 1,479.09 1,479.09 1,478.28 1,478.42 1,567.3K
11:13 1,478.70 1,479.28 1,478.70 1,478.93 1,184.0K
11:14 1,479.00 1,479.64 1,479.00 1,479.62 966.8K
11:15 1,479.60 1,479.60 1,478.89 1,478.89 728.8K
11:16 1,479.45 1,479.45 1,478.30 1,478.37 342.1K
11:17 1,479.06 1,479.06 1,478.39 1,478.60 382.9K
11:18 1,478.68 1,479.02 1,478.47 1,479.02 12,181.4K
11:19 1,479.37 1,480.01 1,479.37 1,480.01 295.6K
11:20 1,479.99 1,480.36 1,479.99 1,480.36 591.6K
11:21 1,480.22 1,480.46 1,479.52 1,479.52 2,911.3K
11:22 1,479.45 1,480.01 1,479.43 1,480.01 1,322.1K
11:23 1,480.01 1,480.75 1,480.01 1,480.59 1,387.3K
11:24 1,480.59 1,480.92 1,480.59 1,480.75 1,067.4K
11:25 1,480.92 1,480.92 1,479.96 1,480.05 1,660.6K
11:26 1,479.25 1,479.41 1,479.25 1,479.26 3,596.1K
11:27 1,479.05 1,479.55 1,478.98 1,479.14 4,083.1K
11:28 1,478.84 1,479.68 1,478.84 1,479.68 411.9K
11:29 1,479.03 1,479.10 1,478.96 1,478.96 2,464.7K
11:30 1,479.13 1,479.31 1,479.03 1,479.31 2,768.7K
11:31 1,479.55 1,479.83 1,479.13 1,479.13 1,425.7K
11:32 1,479.30 1,480.87 1,479.30 1,480.82 6,639.4K
11:33 1,480.99 1,481.20 1,480.82 1,481.20 480.6K
11:34 1,481.06 1,481.06 1,480.82 1,480.82 882.1K
11:35 1,480.82 1,480.99 1,480.82 1,480.89 628.0K
11:36 1,480.89 1,481.03 1,480.87 1,480.87 497.9K
11:37 1,480.87 1,481.32 1,480.87 1,481.15 350.4K
11:38 1,480.94 1,480.94 1,480.49 1,480.64 1,140.5K
11:39 1,480.47 1,480.64 1,480.47 1,480.47 76.4K
11:40 1,480.78 1,480.78 1,480.75 1,480.75 216.9K
11:41 1,480.84 1,480.92 1,480.84 1,480.92 360.6K
11:42 1,480.92 1,481.05 1,480.89 1,481.05 1,285.9K
11:43 1,481.29 1,481.29 1,481.05 1,481.17 1,188.3K
11:44 1,481.20 1,481.20 1,480.75 1,480.75 598.6K
11:45 1,480.92 1,481.03 1,480.54 1,480.54 1,467.8K
11:46 1,480.89 1,481.36 1,480.89 1,481.36 444.6K
11:47 1,480.92 1,481.15 1,480.87 1,480.87 751.5K
11:48 1,480.94 1,481.01 1,480.71 1,480.99 867.2K
11:49 1,481.15 1,481.43 1,481.15 1,481.36 1,344.4K
11:50 1,481.60 1,481.60 1,481.31 1,481.48 1,053.0K
11:51 1,481.56 1,481.77 1,481.46 1,481.60 651.0K
11:52 1,481.60 1,481.77 1,481.52 1,481.77 968.0K
11:53 1,481.77 1,481.77 1,481.35 1,481.35 441.7K
11:54 1,481.04 1,481.39 1,480.96 1,481.39 463.7K
11:55 1,481.56 1,481.56 1,480.89 1,481.25 2,016.0K
11:56 1,481.15 1,481.81 1,481.15 1,481.78 670.0K
11:57 1,481.57 1,482.02 1,481.57 1,482.02 771.2K
11:58 1,481.89 1,481.89 1,481.72 1,481.87 7,178.9K
11:59 1,482.01 1,482.39 1,482.01 1,482.39 269.9K
12:00 1,482.39 1,482.40 1,482.16 1,482.40 463.3K
12:01 1,482.73 1,482.73 1,482.02 1,482.02 1,288.3K
12:02 1,482.02 1,482.02 1,481.69 1,481.93 271.6K
12:03 1,482.52 1,483.02 1,482.52 1,483.02 716.1K
12:04 1,483.18 1,484.35 1,483.18 1,484.35 4,455.2K
12:05 1,484.28 1,484.28 1,483.78 1,483.85 66.9K
12:06 1,483.85 1,483.85 1,483.52 1,483.52 178.2K
12:07 1,483.35 1,483.35 1,482.61 1,482.61 391.6K
12:08 1,482.68 1,482.85 1,482.68 1,482.85 117.7K
12:09 1,483.02 1,483.02 1,482.70 1,482.78 170.9K
12:10 1,482.57 1,483.47 1,482.57 1,483.47 241.8K
12:11 1,483.64 1,483.64 1,483.40 1,483.40 144.4K
12:12 1,483.40 1,483.45 1,482.78 1,482.78 591.2K
12:13 1,482.78 1,483.45 1,482.78 1,483.45 95.3K
12:14 1,483.45 1,484.85 1,483.45 1,484.85 3,503.8K
12:15 1,484.25 1,484.75 1,484.25 1,484.61 550.3K
12:16 1,484.37 1,484.37 1,483.56 1,484.27 451.5K
12:17 1,484.01 1,484.01 1,483.71 1,483.97 2,064.5K
12:18 1,484.05 1,484.05 1,482.64 1,482.64 400.9K
12:19 1,482.67 1,482.67 1,482.43 1,482.43 89.2K
12:20 1,482.84 1,482.84 1,482.43 1,482.67 283.1K
12:21 1,482.59 1,482.59 1,482.36 1,482.51 1,895.9K
12:22 1,482.51 1,482.51 1,482.23 1,482.37 166.1K
12:23 1,482.37 1,482.37 1,482.08 1,482.22 224.2K
12:24 1,481.66 1,483.17 1,481.66 1,482.69 5,132.8K
12:25 1,482.66 1,482.83 1,482.11 1,482.11 386.2K
12:26 1,482.03 1,482.20 1,481.53 1,481.53 2,517.8K
12:27 1,481.20 1,481.20 1,480.29 1,480.29 4,625.6K
12:28 1,480.29 1,480.46 1,480.22 1,480.22 9,633.0K
12:29 1,480.29 1,480.29 1,479.88 1,479.88 1,688.4K
12:30 1,479.88 1,480.05 1,479.72 1,479.81 1,323.4K
12:31 1,480.19 1,480.19 1,478.89 1,478.89 4,433.0K
12:32 1,478.79 1,478.79 1,478.30 1,478.37 2,474.9K
12:33 1,478.61 1,478.61 1,478.04 1,478.04 1,590.2K
12:34 1,478.11 1,479.35 1,478.11 1,478.37 1,192.9K
12:35 1,478.54 1,478.54 1,476.97 1,476.97 645.9K
12:36 1,477.13 1,477.13 1,476.81 1,476.81 1,081.4K
12:37 1,476.97 1,480.30 1,476.81 1,480.30 12,774.0K
12:38 1,479.87 1,479.87 1,479.80 1,479.80 1,526.8K
12:39 1,482.97 1,484.18 1,482.97 1,483.04 11,870.7K
12:40 1,482.71 1,482.71 1,482.54 1,482.61 2,883.2K
12:41 1,483.27 1,483.27 1,482.95 1,483.08 2,692.7K
12:42 1,482.38 1,483.76 1,482.38 1,483.76 2,148.6K
12:43 1,483.59 1,483.59 1,483.27 1,483.27 1,526.6K
12:44 1,483.11 1,483.23 1,483.06 1,483.06 378.3K
12:45 1,481.42 1,482.05 1,481.42 1,482.05 967.7K
12:46 1,481.64 1,482.03 1,481.64 1,482.03 149.2K
12:47 1,481.57 1,481.57 1,481.21 1,481.21 411.2K
12:48 1,481.21 1,481.21 1,480.48 1,480.56 877.3K
12:49 1,480.72 1,480.72 1,480.31 1,480.31 84.3K
12:50 1,480.47 1,480.47 1,479.92 1,479.92 307.3K
12:51 1,479.98 1,480.30 1,479.76 1,479.76 419.4K
12:52 1,479.07 1,479.07 1,478.41 1,478.41 2,282.9K
12:53 1,478.78 1,478.78 1,478.42 1,478.42 2,551.2K
12:54 1,478.50 1,478.83 1,478.50 1,478.83 395.7K
12:55 1,479.04 1,479.04 1,478.66 1,478.83 305.8K
12:56 1,478.80 1,478.80 1,478.07 1,478.07 1,044.7K
12:57 1,478.31 1,478.31 1,478.08 1,478.08 708.5K
12:58 1,477.91 1,477.91 1,476.92 1,476.92 955.2K
12:59 1,476.44 1,479.98 1,476.44 1,479.98 12,414.4K
13:00 1,479.44 1,479.44 1,478.25 1,478.25 2,073.9K
13:01 1,478.18 1,478.25 1,477.77 1,477.77 850.5K
13:02 1,477.77 1,478.42 1,477.77 1,478.42 730.2K
13:03 1,479.25 1,479.25 1,478.71 1,478.79 660.5K
13:04 1,480.30 1,481.51 1,480.30 1,481.51 13,221.1K
13:05 1,481.40 1,481.61 1,481.08 1,481.61 3,448.5K
13:06 1,481.03 1,481.29 1,481.03 1,481.20 626.3K
13:07 1,488.16 1,492.06 1,488.16 1,490.79 46,109.0K
13:08 1,493.06 1,493.06 1,491.73 1,491.73 9,816.1K
13:09 1,494.02 1,494.02 1,492.35 1,492.35 14,289.4K
13:10 1,492.09 1,492.09 1,490.82 1,490.82 4,363.8K
13:11 1,491.73 1,491.73 1,490.18 1,490.26 3,619.3K
13:12 1,490.33 1,490.45 1,490.28 1,490.45 6,316.9K
13:13 1,489.95 1,490.16 1,488.95 1,488.95 4,010.3K
13:14 1,489.16 1,489.16 1,487.81 1,487.81 3,736.9K
13:15 1,487.97 1,488.35 1,487.73 1,488.35 1,238.9K
13:16 1,488.68 1,489.00 1,488.38 1,489.00 1,985.7K
13:17 1,489.09 1,489.42 1,489.09 1,489.42 4,542.2K
13:18 1,489.33 1,489.60 1,489.33 1,489.42 519.2K
13:19 1,489.09 1,489.33 1,488.76 1,489.33 1,573.1K
13:20 1,489.52 1,489.67 1,489.52 1,489.67 908.7K
13:21 1,489.67 1,489.93 1,489.60 1,489.86 1,131.7K
13:22 1,489.79 1,489.79 1,489.34 1,489.34 1,246.0K
13:23 1,489.34 1,489.51 1,489.34 1,489.51 169.1K
13:24 1,489.67 1,489.67 1,488.96 1,488.96 929.7K
13:25 1,488.23 1,488.23 1,486.96 1,487.54 3,315.7K
13:26 1,487.20 1,487.99 1,487.20 1,487.99 238.2K
13:27 1,487.73 1,488.06 1,487.24 1,488.06 5,315.7K
13:28 1,488.06 1,488.25 1,487.60 1,487.60 1,193.9K
13:29 1,487.49 1,487.78 1,487.45 1,487.73 1,680.8K
13:30 1,487.56 1,488.24 1,487.56 1,487.82 1,379.8K
13:31 1,487.39 1,487.39 1,486.95 1,486.95 2,306.2K
13:32 1,487.15 1,487.39 1,487.15 1,487.39 216.1K
13:33 1,487.39 1,487.56 1,487.39 1,487.56 799.8K
13:34 1,487.39 1,487.39 1,487.32 1,487.32 836.2K
13:35 1,487.56 1,487.89 1,487.56 1,487.89 239.7K
13:36 1,487.73 1,488.36 1,487.73 1,488.36 734.0K
13:37 1,488.50 1,488.50 1,488.23 1,488.38 3,428.6K
13:38 1,488.05 1,488.05 1,487.55 1,487.72 1,226.0K
13:39 1,488.21 1,488.21 1,487.47 1,487.47 36.1K
13:40 1,487.47 1,487.72 1,487.47 1,487.72 505.8K
13:41 1,488.05 1,488.05 1,487.72 1,487.72 297.8K
13:42 1,487.38 1,487.38 1,486.55 1,486.55 2,357.0K
13:43 1,487.08 1,487.81 1,487.08 1,487.24 1,106.3K
13:44 1,486.81 1,486.96 1,486.81 1,486.88 614.2K
13:45 1,487.39 1,487.39 1,486.81 1,487.07 2,202.2K
13:46 1,487.07 1,487.07 1,486.57 1,486.57 159.8K
13:47 1,486.40 1,486.81 1,486.40 1,486.81 115.1K
13:48 1,486.81 1,486.88 1,486.72 1,486.88 600.8K
13:49 1,486.98 1,486.98 1,485.90 1,485.90 397.4K
13:50 1,486.06 1,486.40 1,486.06 1,486.06 385.0K
13:51 1,486.15 1,486.15 1,485.24 1,485.24 246.9K
13:52 1,485.90 1,485.90 1,485.56 1,485.56 292.8K
13:53 1,485.12 1,485.23 1,484.95 1,485.23 990.6K
13:54 1,484.95 1,485.12 1,484.78 1,484.78 241.3K
13:55 1,484.78 1,484.92 1,484.07 1,484.07 1,187.1K
13:56 1,484.07 1,484.07 1,484.00 1,484.02 359.3K
13:57 1,484.19 1,484.42 1,484.19 1,484.42 270.4K
13:58 1,484.59 1,484.59 1,484.12 1,484.59 280.7K
13:59 1,484.59 1,484.59 1,484.42 1,484.42 14.1K
14:00 1,484.76 1,484.76 1,484.68 1,484.68 423.5K
14:01 1,484.92 1,485.72 1,484.92 1,485.72 588.5K
14:02 1,485.72 1,485.72 1,485.72 1,485.72 113.0K
14:03 1,486.05 1,486.05 1,485.67 1,485.67 244.5K
14:04 1,485.65 1,485.81 1,485.65 1,485.65 171.6K
14:05 1,485.72 1,485.72 1,485.48 1,485.51 308.3K
14:06 1,485.51 1,485.51 1,485.17 1,485.24 177.8K
14:07 1,485.41 1,485.41 1,483.94 1,483.94 1,961.5K
14:08 1,483.36 1,484.35 1,483.36 1,483.90 2,346.8K
14:09 1,483.29 1,483.29 1,482.95 1,482.95 352.8K
14:10 1,482.95 1,483.12 1,482.65 1,482.65 312.1K
14:11 1,482.81 1,482.81 1,481.50 1,481.50 2,248.2K
14:12 1,481.58 1,481.65 1,481.18 1,481.65 500.7K
14:13 1,481.72 1,482.32 1,481.72 1,482.06 872.5K
14:14 1,482.06 1,482.06 1,481.25 1,481.49 634.7K
14:15 1,481.32 1,481.32 1,480.73 1,480.73 2,224.4K
14:16 1,480.89 1,480.89 1,480.80 1,480.89 566.8K
14:17 1,481.59 1,481.59 1,481.36 1,481.36 1,713.5K
14:18 1,481.28 1,481.52 1,481.17 1,481.17 603.2K
14:19 1,481.24 1,481.31 1,481.17 1,481.31 54.3K
14:20 1,481.24 1,481.31 1,481.24 1,481.31 3,611.5K
14:21 1,481.52 1,481.73 1,481.50 1,481.73 4,129.4K
14:22 1,481.73 1,481.73 1,481.57 1,481.57 858.7K
14:23 1,481.57 1,481.66 1,481.57 1,481.66 970.2K
14:24 1,481.59 1,481.66 1,481.57 1,481.57 1,997.2K
14:25 1,481.66 1,481.66 1,481.66 1,481.66 768.1K
14:26 1,481.52 1,481.73 1,481.52 1,481.73 358.6K
14:27 1,481.50 1,481.50 1,480.63 1,480.70 423.1K
14:28 1,480.70 1,480.70 1,480.70 1,480.70 758.3K
14:29 1,480.70 1,480.87 1,480.70 1,480.87 142.2K
14:30 1,480.79 1,480.79 1,480.06 1,480.39 682.2K
14:31 1,480.49 1,481.89 1,480.49 1,481.32 576.0K
14:32 1,481.16 1,481.16 1,480.12 1,480.12 1,343.8K
14:33 1,480.29 1,480.29 1,478.32 1,478.52 1,930.6K
14:34 1,479.73 1,480.39 1,479.73 1,480.39 2,113.3K
14:35 1,480.39 1,480.46 1,480.39 1,480.39 473.1K
14:36 1,479.85 1,480.16 1,479.51 1,479.51 832.1K
14:37 1,479.37 1,479.75 1,479.37 1,479.75 253.6K
14:38 1,479.59 1,479.59 1,479.04 1,479.04 259.6K
14:39 1,478.85 1,479.26 1,478.85 1,479.26 2,103.2K
14:40 1,479.59 1,480.26 1,479.59 1,480.04 3,093.1K
14:41 1,480.19 1,480.26 1,480.05 1,480.05 445.0K
14:42 1,479.92 1,480.26 1,478.67 1,478.67 1,191.9K
14:43 1,478.81 1,479.24 1,478.81 1,479.24 439.2K
14:44 1,479.48 1,479.67 1,479.17 1,479.67 3,709.9K
14:45 1,479.53 1,479.84 1,479.53 1,479.84 3,590.9K
14:46 1,479.84 1,479.84 1,479.56 1,479.56 6,361.2K
14:47 1,479.56 1,479.70 1,479.41 1,479.41 328.5K
14:48 1,479.82 1,479.82 1,479.08 1,479.15 1,857.0K
14:49 1,479.08 1,479.25 1,479.08 1,479.25 743.2K
14:50 1,479.10 1,479.39 1,479.10 1,479.39 336.4K
14:51 1,479.31 1,479.95 1,479.31 1,479.53 1,881.7K
14:52 1,479.53 1,479.81 1,479.53 1,479.79 2,015.4K
14:53 1,480.02 1,480.61 1,479.95 1,480.61 1,031.3K
14:54 1,480.44 1,480.44 1,479.90 1,479.94 328.0K
14:55 1,479.76 1,480.13 1,479.76 1,479.87 903.2K
14:56 1,479.77 1,480.46 1,479.24 1,479.24 390.4K
14:57 1,479.95 1,479.95 1,479.88 1,479.95 4,215.3K
14:58 1,479.95 1,479.95 1,479.79 1,479.79 86.5K
14:59 1,479.58 1,479.74 1,479.58 1,479.60 101.9K
15:00 1,479.74 1,480.72 1,479.51 1,480.72 1,120.7K
15:01 1,480.30 1,480.30 1,479.74 1,480.23 2,969.7K
15:02 1,479.88 1,480.02 1,479.33 1,479.33 18,094.1K
15:03 1,479.74 1,479.74 1,479.07 1,479.15 3,849.4K
15:04 1,478.98 1,479.60 1,478.98 1,479.60 3,242.9K
15:05 1,479.60 1,479.60 1,479.60 1,479.60 242.2K
15:06 1,479.60 1,479.60 1,478.36 1,478.36 10,778.3K
15:07 1,478.36 1,478.86 1,478.36 1,478.86 202.5K
15:08 1,478.86 1,478.86 1,477.96 1,477.96 1,241.3K
15:09 1,478.29 1,479.44 1,478.29 1,479.19 354.2K
15:10 1,479.52 1,479.59 1,479.52 1,479.59 171.4K
15:11 1,479.33 1,479.52 1,479.19 1,479.52 252.3K
15:12 1,479.19 1,479.19 1,478.26 1,478.26 552.0K
15:13 1,478.67 1,478.67 1,478.17 1,478.17 865.6K
15:14 1,478.17 1,478.17 1,477.89 1,477.89 202.1K
15:15 1,478.03 1,478.03 1,477.10 1,477.10 792.5K
15:16 1,477.10 1,477.11 1,477.10 1,477.11 9.6K
15:17 1,477.11 1,479.11 1,477.11 1,478.18 4,090.5K
15:18 1,478.48 1,478.48 1,477.94 1,477.94 45.3K
15:19 1,478.27 1,478.27 1,477.26 1,477.26 1,195.6K
15:20 1,477.19 1,477.19 1,476.88 1,476.88 967.5K
15:21 1,476.72 1,477.21 1,476.72 1,477.21 221.7K
15:22 1,477.28 1,477.38 1,476.97 1,476.97 392.8K
15:23 1,477.14 1,477.14 1,476.97 1,477.14 420.8K
15:24 1,477.21 1,477.21 1,477.00 1,477.14 1,641.6K
15:25 1,477.24 1,477.24 1,476.50 1,476.50 1,157.6K
15:26 1,476.58 1,476.79 1,476.38 1,476.79 6,951.2K
15:27 1,476.79 1,477.36 1,476.79 1,477.28 1,106.7K
15:28 1,477.28 1,477.60 1,477.28 1,477.60 266.1K
15:29 1,477.45 1,477.45 1,477.05 1,477.05 69.7K
15:30 1,477.05 1,477.53 1,477.05 1,477.45 644.5K
15:31 1,477.45 1,477.78 1,477.45 1,477.78 244.7K
15:32 1,477.71 1,477.78 1,477.71 1,477.78 190.2K
15:33 1,477.78 1,477.78 1,477.41 1,477.62 1,144.5K
15:34 1,477.48 1,477.62 1,476.62 1,476.62 1,845.8K
15:35 1,477.12 1,477.44 1,477.12 1,477.44 69.7K
15:36 1,477.61 1,477.61 1,477.29 1,477.36 326.2K
15:37 1,477.53 1,477.61 1,477.47 1,477.47 158.8K
15:38 1,477.29 1,477.54 1,477.29 1,477.54 154.4K
15:39 1,477.47 1,477.47 1,477.30 1,477.30 517.7K
15:40 1,476.63 1,476.80 1,476.63 1,476.80 268.7K
15:41 1,476.65 1,476.82 1,476.56 1,476.56 315.1K
15:42 1,476.63 1,476.73 1,476.58 1,476.58 471.0K
15:43 1,476.58 1,476.65 1,476.58 1,476.58 56.0K
15:44 1,476.58 1,476.65 1,476.58 1,476.58 626.5K
15:45 1,476.58 1,477.38 1,476.58 1,477.38 348.5K
15:46 1,477.38 1,477.38 1,477.21 1,477.38 289.3K
15:47 1,477.37 1,479.54 1,477.30 1,479.54 22,272.1K
15:48 1,479.61 1,480.52 1,479.61 1,480.52 703.1K
15:49 1,480.28 1,480.35 1,480.12 1,480.12 517.8K
15:50 1,480.19 1,480.55 1,480.19 1,480.55 1,539.3K
15:51 1,480.71 1,480.71 1,480.52 1,480.52 1,538.3K
15:52 1,480.38 1,480.53 1,480.38 1,480.53 953.4K
15:53 1,480.60 1,480.60 1,479.88 1,479.96 205.4K
15:54 1,479.86 1,480.51 1,479.86 1,480.51 349.0K
15:55 1,480.37 1,480.44 1,480.37 1,480.44 304.3K
15:56 1,480.78 1,480.78 1,480.70 1,480.70 224.9K
15:57 1,480.70 1,480.85 1,480.70 1,480.85 114.9K
15:58 1,480.77 1,480.77 1,480.77 1,480.77 84.9K
15:59 1,480.54 1,480.54 1,478.87 1,478.87 2,361.7K
16:00 1,479.04 1,479.04 1,478.95 1,478.95 1,257.7K
16:01 1,479.11 1,480.51 1,479.11 1,480.51 1,200.2K
16:02 1,480.44 1,480.44 1,480.37 1,480.37 510.6K
16:03 1,480.44 1,480.86 1,480.37 1,480.86 364.1K
16:04 1,480.86 1,480.86 1,480.29 1,480.29 94.4K
16:05 1,480.29 1,480.87 1,480.29 1,480.72 922.2K
16:06 1,480.79 1,480.86 1,480.79 1,480.79 2,528.9K
16:07 1,480.79 1,481.03 1,480.79 1,481.03 148.4K
16:08 1,480.96 1,481.00 1,480.86 1,480.87 1,705.6K
16:09 1,481.03 1,481.10 1,480.79 1,481.10 67.4K
16:10 1,481.01 1,481.08 1,481.01 1,481.08 35.7K
16:11 1,481.08 1,481.08 1,480.94 1,480.94 64.3K
16:12 1,480.93 1,481.10 1,480.93 1,481.10 63.3K
16:13 1,481.01 1,481.10 1,480.94 1,480.94 218.1K
16:14 1,480.61 1,480.61 1,480.37 1,480.37 836.7K
16:15 1,480.51 1,480.51 1,480.37 1,480.37 199.7K
16:16 1,480.27 1,480.27 1,480.20 1,480.20 69.4K
16:17 1,480.34 1,480.41 1,480.20 1,480.20 182.7K
16:18 1,480.34 1,480.34 1,480.27 1,480.34 81.5K
16:19 1,480.51 1,480.51 1,479.69 1,479.69 165.1K
16:20 1,479.61 1,479.78 1,479.61 1,479.78 72.2K
16:21 1,479.45 1,479.61 1,479.38 1,479.38 249.7K
16:22 1,479.45 1,479.52 1,479.38 1,479.52 123.0K
16:23 1,479.36 1,479.62 1,479.22 1,479.62 237.1K
16:24 1,479.76 1,479.76 1,479.71 1,479.71 717.6K
16:25 1,479.92 1,479.92 1,479.45 1,479.45 138.8K
16:26 1,479.45 1,479.78 1,479.45 1,479.78 103.3K
16:27 1,479.92 1,480.70 1,479.69 1,480.70 3,308.1K
16:28 1,480.70 1,481.19 1,480.70 1,481.12 124.9K
16:29 1,481.19 1,481.19 1,480.22 1,480.22 298.8K
16:30 1,480.50 1,481.21 1,480.50 1,481.21 692.6K
16:31 1,481.42 1,481.63 1,481.35 1,481.63 449.0K
16:32 1,481.80 1,481.80 1,481.25 1,481.46 395.7K
16:33 1,481.39 1,481.87 1,481.39 1,481.87 41.8K
16:34 1,481.54 1,481.54 1,481.54 1,481.54 12.0K
16:35 1,481.40 1,481.43 1,481.12 1,481.15 178.3K
16:36 1,481.15 1,481.29 1,481.12 1,481.26 36.3K
16:37 1,481.26 1,481.40 1,481.26 1,481.40 214.1K
16:38 1,481.40 1,481.40 1,480.86 1,481.02 561.9K
16:39 1,481.23 1,481.23 1,480.69 1,480.69 481.7K
16:40 1,481.07 1,481.07 1,480.78 1,480.78 610.3K
16:41 1,480.75 1,480.90 1,480.44 1,480.74 491.2K
16:42 1,480.83 1,480.83 1,480.83 1,480.83 52.1K
16:43 1,481.00 1,481.75 1,480.83 1,481.75 825.4K
16:44 1,481.73 1,481.73 1,481.58 1,481.58 58.8K
16:45 1,480.90 1,480.93 1,480.60 1,480.86 701.8K
16:46 1,480.43 1,480.72 1,480.43 1,480.51 190.7K
16:47 1,481.50 1,481.50 1,480.72 1,480.88 280.8K
16:48 1,480.73 1,482.65 1,480.73 1,482.65 992.7K
16:49 1,482.32 1,482.32 1,482.24 1,482.24 429.2K
16:50 1,482.41 1,482.49 1,482.41 1,482.49 447.4K
16:51 1,482.49 1,482.49 1,480.39 1,480.39 528.2K
16:52 1,480.73 1,480.80 1,480.73 1,480.80 98.9K
16:53 1,481.03 1,481.34 1,481.03 1,481.34 480.9K
16:54 1,481.08 1,481.70 1,481.08 1,481.63 2,133.3K
16:55 1,481.79 1,482.24 1,481.79 1,482.07 15,988.1K
16:56 1,481.71 1,481.71 1,481.21 1,481.31 2,552.3K
16:57 1,481.31 1,481.64 1,481.31 1,481.50 225.3K
16:58 1,481.67 1,482.57 1,481.67 1,482.57 636.1K
16:59 1,482.57 1,482.67 1,482.57 1,482.67 387.7K
17:00 1,482.67 1,483.14 1,482.67 1,483.14 1,213.4K
17:01 1,482.93 1,483.07 1,482.93 1,483.00 369.3K
17:02 1,482.17 1,482.64 1,480.99 1,482.64 1,247.5K
17:03 1,482.11 1,482.11 1,481.52 1,481.52 1,154.6K
17:04 1,481.52 1,481.52 1,481.30 1,481.45 1,458.6K
17:05 1,481.37 1,481.89 1,481.37 1,481.75 141.2K
17:06 1,481.75 1,482.17 1,481.75 1,481.80 315.9K
17:07 1,481.56 1,481.94 1,481.56 1,481.94 84.8K
17:08 1,481.98 1,482.22 1,481.98 1,482.22 1,097.4K
17:09 1,482.06 1,482.39 1,482.06 1,482.39 923.3K
17:10 1,482.07 1,482.23 1,481.73 1,482.23 791.4K
17:11 1,482.07 1,482.72 1,482.07 1,482.72 281.2K
17:12 1,482.72 1,483.31 1,482.65 1,483.31 1,048.1K
17:13 1,483.39 1,483.65 1,483.32 1,483.54 328.3K
17:14 1,483.71 1,483.82 1,482.68 1,482.68 1,439.3K
17:15 1,482.68 1,482.89 1,482.39 1,482.56 671.2K
17:16 1,482.15 1,482.15 1,481.94 1,482.03 397.4K
17:17 1,482.03 1,482.03 1,481.59 1,481.59 489.5K
17:18 1,480.39 1,480.39 1,479.67 1,480.39 1,267.8K
17:19 1,480.47 1,480.47 1,479.56 1,479.56 1,126.8K
17:20 1,479.22 1,480.09 1,479.22 1,480.09 1,015.0K
17:21 1,480.09 1,480.09 1,479.95 1,479.95 196.9K
17:22 1,480.44 1,480.60 1,479.54 1,479.54 828.0K
17:23 1,479.38 1,480.46 1,479.38 1,480.46 1,193.5K
17:24 1,480.29 1,480.70 1,480.29 1,480.70 381.0K
17:25 1,480.38 1,480.75 1,480.18 1,480.18 329.8K
17:26 1,479.78 1,479.78 1,478.31 1,479.31 292.7K
17:27 1,479.47 1,479.61 1,479.30 1,479.30 79.2K
17:28 1,479.51 1,479.89 1,479.51 1,479.89 243.0K
17:29 1,479.89 1,482.79 1,479.89 1,482.79 6,325.2K
17:30 1,482.79 1,482.81 1,482.57 1,482.57 283.8K
17:31 1,482.79 1,483.23 1,482.78 1,483.23 3,575.9K
17:32 1,483.00 1,483.23 1,483.00 1,483.23 3,700.0K
17:33 1,483.23 1,483.23 1,482.66 1,482.82 1,058.8K
17:34 1,483.03 1,483.10 1,482.95 1,483.10 474.5K
17:35 1,483.17 1,484.01 1,483.17 1,484.01 3,672.0K
17:36 1,484.34 1,484.34 1,483.76 1,483.76 2,364.9K
17:37 1,483.35 1,483.83 1,483.35 1,483.83 675.9K
17:38 1,483.83 1,484.70 1,483.83 1,484.70 563.9K
17:39 1,484.51 1,484.91 1,484.51 1,484.75 734.8K
17:40 1,484.91 1,485.25 1,484.84 1,484.84 2,116.5K
17:41 1,484.91 1,485.57 1,484.90 1,484.90 1,494.0K
17:42 1,484.40 1,485.40 1,484.40 1,485.40 2,066.1K
17:43 1,485.32 1,485.95 1,485.32 1,485.95 2,223.3K
17:44 1,484.91 1,484.91 1,484.34 1,484.34 1,625.5K
17:45 1,484.76 1,485.22 1,484.76 1,485.01 1,817.7K
17:46 1,485.22 1,485.22 1,484.54 1,484.89 1,970.6K
17:47 1,484.82 1,484.82 1,484.30 1,484.30 475.8K
17:48 1,484.02 1,484.20 1,483.82 1,483.82 6,032.1K
17:49 1,483.82 1,483.82 1,483.72 1,483.80 517.5K
17:50 1,484.21 1,484.49 1,483.92 1,483.92 446.5K
17:51 1,483.88 1,484.09 1,483.79 1,483.87 404.1K
17:52 1,482.86 1,483.00 1,482.83 1,482.83 1,712.0K
17:53 1,482.83 1,483.40 1,482.83 1,483.40 273.8K
17:54 1,483.06 1,483.06 1,482.99 1,482.99 253.7K
17:55 1,483.16 1,483.16 1,482.61 1,482.85 465.7K
17:56 1,482.57 1,482.99 1,482.57 1,482.99 233.6K
17:57 1,482.45 1,484.36 1,482.45 1,484.36 1,042.6K
17:58 1,484.29 1,484.44 1,484.27 1,484.44 235.5K
17:59 1,484.51 1,485.05 1,483.51 1,483.51 356.0K
18:00 1,483.23 1,483.23 1,482.74 1,482.85 453.7K
18:01 1,482.43 1,482.90 1,482.24 1,482.24 1,582.8K
18:02 1,482.43 1,483.27 1,482.43 1,483.19 402.2K
18:03 1,482.12 1,482.12 1,481.98 1,481.98 698.5K
18:04 1,481.87 1,483.22 1,481.87 1,483.22 387.3K
18:05 1,482.82 1,482.98 1,482.74 1,482.98 236.5K
18:06 1,482.81 1,482.81 1,482.14 1,482.14 636.9K
18:07 1,482.31 1,482.31 1,481.60 1,481.60 107.7K
18:08 1,481.22 1,481.22 1,480.99 1,480.99 487.4K
18:09 1,481.52 1,481.77 1,481.43 1,481.77 623.7K
18:10 1,481.63 1,481.78 1,481.46 1,481.78 39.1K
18:11 1,481.47 1,482.09 1,481.47 1,482.09 86.3K
18:12 1,482.09 1,482.09 1,482.09 1,482.09 89.6K
18:13 1,482.09 1,482.35 1,482.09 1,482.27 318.9K
18:14 1,482.35 1,482.35 1,482.21 1,482.35 90.0K
18:15 1,482.04 1,482.29 1,482.04 1,482.29 426.0K
18:16 1,481.84 1,481.84 1,481.57 1,481.57 261.9K
18:17 1,481.26 1,481.26 1,480.61 1,480.75 248.9K
18:18 1,480.61 1,480.61 1,480.12 1,480.12 506.5K
18:19 1,480.12 1,480.51 1,480.12 1,480.51 1,041.3K
18:20 1,479.51 1,480.58 1,479.51 1,480.58 1,321.3K
18:21 1,480.17 1,481.19 1,480.17 1,481.19 1,022.3K
18:22 1,481.19 1,481.19 1,481.02 1,481.19 47.6K
18:23 1,481.33 1,481.41 1,481.33 1,481.41 515.4K
18:24 1,481.41 1,481.41 1,481.18 1,481.18 87.6K
18:25 1,481.19 1,482.44 1,481.19 1,482.44 740.0K
18:26 1,482.23 1,482.52 1,481.95 1,482.52 1,122.8K
18:27 1,482.52 1,482.86 1,482.52 1,482.86 399.3K
18:28 1,482.86 1,483.35 1,482.86 1,483.35 1,165.3K
18:29 1,483.35 1,483.42 1,483.00 1,483.15 1,142.7K
18:30 1,483.39 1,483.56 1,483.06 1,483.18 196.7K
18:31 1,483.41 1,483.41 1,482.22 1,482.57 921.6K
18:32 1,482.93 1,483.13 1,482.92 1,483.06 2,336.4K
18:33 1,482.98 1,483.13 1,482.98 1,483.13 150.3K
18:34 1,483.05 1,483.14 1,482.49 1,482.49 295.5K
18:35 1,482.49 1,483.88 1,482.49 1,483.88 214.3K
18:36 1,483.81 1,483.81 1,483.66 1,483.66 203.1K
18:37 1,484.15 1,484.15 1,483.99 1,484.15 634.7K
18:38 1,483.95 1,483.95 1,483.66 1,483.87 221.9K
18:39 1,483.73 1,483.73 1,483.50 1,483.50 44.0K
18:40 1,484.13 1,484.13 1,484.13 1,484.13 29.8K
18:51 1,482.33 1,482.33 1,482.33 1,482.33 5,349.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available