MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,398.73
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,472.34 1,472.42 1,471.87 1,472.42 10,290.3K
10:01 1,472.75 1,477.04 1,472.57 1,476.03 9,897.2K
10:02 1,476.69 1,476.69 1,475.60 1,476.38 10,459.1K
10:03 1,475.94 1,475.94 1,472.53 1,472.53 7,176.0K
10:04 1,472.00 1,472.00 1,470.74 1,470.74 7,645.2K
10:05 1,471.73 1,471.73 1,471.50 1,471.55 2,424.0K
10:06 1,471.75 1,471.75 1,471.11 1,471.11 2,793.7K
10:07 1,471.76 1,471.76 1,471.20 1,471.20 3,215.6K
10:08 1,471.25 1,471.76 1,471.25 1,471.75 4,745.3K
10:09 1,471.97 1,472.93 1,471.28 1,471.28 6,776.6K
10:10 1,471.45 1,474.69 1,471.45 1,474.69 9,914.4K
10:11 1,474.86 1,476.43 1,474.86 1,476.43 7,623.7K
10:12 1,476.02 1,477.02 1,476.02 1,476.87 3,119.9K
10:13 1,476.71 1,476.95 1,476.70 1,476.95 4,916.1K
10:14 1,476.95 1,478.34 1,476.95 1,478.34 6,109.7K
10:15 1,478.89 1,480.39 1,478.89 1,480.39 5,016.1K
10:16 1,480.03 1,481.96 1,479.59 1,481.96 1,767.5K
10:17 1,482.60 1,483.23 1,482.42 1,482.42 3,451.6K
10:18 1,483.74 1,484.38 1,483.74 1,484.30 3,446.8K
10:19 1,484.81 1,484.82 1,484.34 1,484.82 3,013.2K
10:20 1,485.00 1,485.00 1,483.34 1,483.34 2,650.1K
10:21 1,482.96 1,483.29 1,482.36 1,482.60 2,376.3K
10:22 1,482.55 1,482.55 1,481.65 1,481.65 4,288.9K
10:23 1,481.59 1,481.79 1,481.14 1,481.14 4,589.5K
10:24 1,481.33 1,481.33 1,480.61 1,480.61 4,995.5K
10:25 1,480.87 1,480.87 1,479.37 1,479.39 2,561.5K
10:26 1,479.62 1,480.43 1,479.62 1,480.43 1,929.8K
10:27 1,479.85 1,479.85 1,479.18 1,479.18 654.1K
10:28 1,479.02 1,480.76 1,479.02 1,480.76 2,520.2K
10:29 1,480.81 1,481.81 1,478.92 1,481.81 1,982.9K
10:30 1,482.30 1,482.86 1,482.30 1,482.86 1,257.7K
10:31 1,482.77 1,482.77 1,482.13 1,482.45 757.7K
10:32 1,481.60 1,482.57 1,481.60 1,482.57 913.1K
10:33 1,482.48 1,482.48 1,481.44 1,481.44 2,061.1K
10:34 1,482.12 1,482.12 1,481.00 1,481.00 2,127.7K
10:35 1,480.27 1,481.48 1,480.27 1,481.48 907.3K
10:36 1,481.07 1,481.39 1,480.42 1,481.39 2,854.3K
10:37 1,481.95 1,481.95 1,481.31 1,481.94 675.7K
10:38 1,481.80 1,482.12 1,481.80 1,482.12 1,810.3K
10:39 1,481.87 1,481.87 1,480.97 1,481.16 466.1K
10:40 1,481.24 1,481.48 1,481.15 1,481.48 3,736.4K
10:41 1,481.09 1,481.09 1,479.26 1,479.94 1,133.0K
10:42 1,480.01 1,480.25 1,479.66 1,479.66 1,635.5K
10:43 1,480.16 1,480.16 1,479.78 1,480.00 306.9K
10:44 1,479.75 1,480.17 1,479.69 1,480.17 979.1K
10:45 1,480.16 1,480.59 1,479.92 1,480.59 843.6K
10:46 1,480.66 1,481.30 1,480.52 1,480.52 439.9K
10:47 1,481.02 1,481.39 1,480.54 1,480.87 1,853.9K
10:48 1,480.87 1,481.20 1,480.87 1,481.20 351.9K
10:49 1,481.49 1,482.27 1,481.11 1,482.27 8,727.8K
10:50 1,482.27 1,482.86 1,482.27 1,482.71 1,643.5K
10:51 1,483.09 1,483.57 1,481.91 1,483.57 3,358.7K
10:52 1,482.76 1,483.61 1,482.76 1,483.61 752.5K
10:53 1,482.94 1,483.77 1,482.87 1,483.77 394.1K
10:54 1,483.36 1,483.94 1,483.36 1,483.76 1,115.1K
10:55 1,484.17 1,484.17 1,484.01 1,484.01 228.8K
10:56 1,483.85 1,486.69 1,483.85 1,486.51 12,890.6K
10:57 1,486.52 1,486.54 1,486.14 1,486.14 4,196.0K
10:58 1,486.04 1,486.04 1,485.60 1,485.81 1,779.4K
10:59 1,486.25 1,486.84 1,485.88 1,485.88 2,612.7K
11:00 1,485.61 1,486.45 1,485.60 1,486.01 5,093.5K
11:01 1,488.29 1,488.29 1,488.21 1,488.21 4,149.3K
11:02 1,487.85 1,488.06 1,487.85 1,488.00 656.7K
11:03 1,487.73 1,487.73 1,486.64 1,486.65 1,072.8K
11:04 1,486.74 1,486.74 1,485.82 1,486.07 1,080.3K
11:05 1,486.80 1,488.23 1,486.80 1,488.23 1,964.2K
11:06 1,488.40 1,488.86 1,488.27 1,488.36 562.9K
11:07 1,488.92 1,489.47 1,488.70 1,489.47 976.6K
11:08 1,489.47 1,489.47 1,488.34 1,488.34 1,344.9K
11:09 1,488.60 1,490.27 1,488.51 1,490.27 16,660.5K
11:10 1,490.18 1,490.41 1,488.68 1,488.68 10,844.5K
11:11 1,489.30 1,489.30 1,489.08 1,489.08 2,518.9K
11:12 1,489.79 1,491.59 1,489.20 1,491.59 2,495.8K
11:13 1,492.77 1,493.32 1,492.77 1,493.32 5,507.0K
11:14 1,493.30 1,493.32 1,492.69 1,493.32 11,879.0K
11:15 1,493.15 1,493.35 1,491.22 1,491.22 4,576.9K
11:16 1,491.07 1,491.36 1,490.72 1,490.72 2,171.0K
11:17 1,491.04 1,492.18 1,490.92 1,492.18 2,317.4K
11:18 1,492.57 1,492.66 1,492.35 1,492.35 1,902.5K
11:19 1,492.49 1,492.49 1,491.62 1,491.79 5,306.9K
11:20 1,492.11 1,492.43 1,492.02 1,492.20 1,929.4K
11:21 1,492.43 1,492.43 1,492.20 1,492.20 1,619.5K
11:22 1,492.27 1,492.30 1,492.20 1,492.30 2,341.8K
11:23 1,492.11 1,492.11 1,491.96 1,492.02 1,880.6K
11:24 1,491.96 1,492.11 1,491.96 1,492.11 787.3K
11:25 1,491.96 1,492.44 1,491.96 1,492.44 1,153.9K
11:26 1,492.30 1,493.18 1,492.30 1,493.18 3,639.7K
11:27 1,493.39 1,493.92 1,493.39 1,493.68 4,038.9K
11:28 1,493.76 1,495.34 1,493.76 1,495.34 2,496.3K
11:29 1,495.87 1,496.08 1,495.73 1,496.08 3,716.6K
11:30 1,496.03 1,496.15 1,494.81 1,494.81 2,128.7K
11:31 1,494.88 1,495.18 1,494.88 1,495.18 5,207.2K
11:32 1,495.18 1,496.38 1,495.18 1,496.38 4,575.4K
11:33 1,495.92 1,496.33 1,495.92 1,496.33 491.2K
11:34 1,496.23 1,496.24 1,495.91 1,496.24 1,368.2K
11:35 1,496.32 1,496.41 1,495.92 1,495.92 371.8K
11:36 1,496.89 1,496.89 1,495.92 1,496.47 9,730.9K
11:37 1,496.72 1,497.24 1,495.85 1,495.85 5,291.0K
11:38 1,496.08 1,496.64 1,496.03 1,496.64 1,066.6K
11:39 1,496.96 1,497.26 1,496.96 1,497.26 1,930.4K
11:40 1,497.04 1,498.72 1,497.04 1,498.72 342.3K
11:41 1,498.96 1,498.96 1,498.65 1,498.65 520.9K
11:42 1,498.26 1,499.51 1,497.69 1,499.50 9,745.8K
11:43 1,500.42 1,500.42 1,500.24 1,500.39 7,029.7K
11:44 1,500.27 1,500.89 1,500.27 1,500.51 1,924.6K
11:45 1,500.60 1,500.91 1,500.51 1,500.91 1,780.9K
11:46 1,500.36 1,501.98 1,499.87 1,501.98 12,114.2K
11:47 1,501.84 1,501.84 1,501.59 1,501.84 2,151.1K
11:48 1,501.84 1,502.07 1,501.67 1,502.07 3,262.2K
11:49 1,501.25 1,501.25 1,501.08 1,501.08 1,423.5K
11:50 1,501.34 1,501.39 1,501.18 1,501.18 2,134.4K
11:51 1,501.41 1,501.41 1,500.59 1,500.92 577.5K
11:52 1,500.74 1,500.75 1,499.48 1,499.48 1,577.1K
11:53 1,499.49 1,499.65 1,499.42 1,499.42 2,839.3K
11:54 1,499.24 1,502.89 1,499.24 1,502.75 5,087.8K
11:55 1,502.57 1,502.89 1,500.80 1,500.80 686.2K
11:56 1,500.80 1,500.80 1,500.22 1,500.22 2,276.0K
11:57 1,500.80 1,501.27 1,500.77 1,500.77 1,662.8K
11:58 1,502.72 1,503.04 1,502.71 1,502.71 3,834.0K
11:59 1,502.81 1,503.13 1,502.81 1,503.07 2,266.6K
12:00 1,502.90 1,503.43 1,502.90 1,503.43 1,306.4K
12:01 1,503.43 1,503.44 1,503.05 1,503.44 886.1K
12:02 1,503.44 1,503.53 1,503.38 1,503.53 694.1K
12:03 1,503.48 1,503.77 1,502.90 1,503.51 2,734.4K
12:04 1,503.45 1,503.92 1,503.45 1,503.82 1,189.9K
12:05 1,503.92 1,503.92 1,503.63 1,503.63 685.1K
12:06 1,503.84 1,503.84 1,502.44 1,502.59 757.4K
12:07 1,502.54 1,502.77 1,502.54 1,502.77 955.5K
12:08 1,502.62 1,502.62 1,501.94 1,502.18 1,132.0K
12:09 1,502.12 1,502.41 1,502.12 1,502.24 1,823.3K
12:10 1,502.08 1,502.08 1,501.71 1,501.71 3,203.1K
12:11 1,501.59 1,501.59 1,501.44 1,501.44 6,213.3K
12:12 1,501.36 1,501.36 1,499.72 1,499.72 7,696.5K
12:13 1,499.64 1,499.72 1,499.58 1,499.72 5,597.9K
12:14 1,499.25 1,499.64 1,499.25 1,499.64 1,769.3K
12:15 1,499.55 1,499.55 1,499.11 1,499.11 2,205.6K
12:16 1,498.48 1,498.48 1,498.17 1,498.22 1,527.1K
12:17 1,498.22 1,499.80 1,498.14 1,499.80 4,028.3K
12:18 1,499.73 1,499.73 1,498.98 1,499.28 2,024.2K
12:19 1,499.27 1,499.42 1,497.82 1,497.98 874.3K
12:20 1,497.44 1,497.78 1,497.18 1,497.18 1,458.9K
12:21 1,497.05 1,497.10 1,496.79 1,497.10 2,051.0K
12:22 1,497.10 1,497.11 1,496.88 1,497.11 798.6K
12:23 1,497.19 1,497.67 1,497.19 1,497.67 1,494.8K
12:24 1,497.67 1,497.67 1,495.15 1,495.15 3,170.5K
12:25 1,495.08 1,495.23 1,495.01 1,495.01 415.8K
12:26 1,495.14 1,495.61 1,495.14 1,495.44 601.7K
12:27 1,495.44 1,498.27 1,495.44 1,498.27 120.4K
12:28 1,498.51 1,498.51 1,498.22 1,498.22 366.9K
12:29 1,498.51 1,498.51 1,498.37 1,498.37 222.0K
12:30 1,498.51 1,499.02 1,498.43 1,498.95 1,369.4K
12:31 1,499.24 1,499.24 1,498.64 1,498.80 603.7K
12:32 1,501.00 1,501.09 1,499.59 1,499.59 19,775.4K
12:33 1,499.44 1,499.89 1,499.37 1,499.89 839.1K
12:34 1,499.89 1,501.21 1,499.60 1,501.21 4,092.6K
12:35 1,501.07 1,501.19 1,500.82 1,501.19 1,284.8K
12:36 1,501.14 1,501.21 1,500.56 1,500.56 810.3K
12:37 1,500.87 1,500.87 1,500.72 1,500.87 4,042.0K
12:38 1,500.72 1,501.10 1,500.72 1,501.10 1,552.3K
12:39 1,501.01 1,501.96 1,501.01 1,501.90 840.0K
12:40 1,501.90 1,502.45 1,501.90 1,502.37 1,261.3K
12:41 1,502.28 1,502.28 1,501.94 1,502.03 1,398.8K
12:42 1,502.03 1,502.32 1,502.03 1,502.08 640.9K
12:43 1,502.32 1,502.32 1,501.85 1,502.08 1,275.0K
12:44 1,501.64 1,502.16 1,501.64 1,502.16 18,352.3K
12:45 1,502.18 1,502.26 1,501.79 1,501.79 234.7K
12:46 1,504.28 1,505.76 1,504.28 1,505.19 17,039.4K
12:47 1,505.11 1,505.11 1,504.75 1,504.75 5,544.3K
12:48 1,504.90 1,504.90 1,504.90 1,504.90 745.2K
12:49 1,504.72 1,505.46 1,504.72 1,505.37 4,145.1K
12:50 1,505.69 1,505.73 1,505.63 1,505.73 4,625.7K
12:51 1,506.25 1,506.25 1,505.99 1,505.99 1,200.7K
12:52 1,506.23 1,506.35 1,506.04 1,506.04 880.9K
12:53 1,506.36 1,506.36 1,505.87 1,505.94 1,315.7K
12:54 1,504.42 1,504.42 1,503.84 1,504.08 264.1K
12:55 1,504.32 1,504.32 1,503.85 1,503.85 257.4K
12:56 1,504.25 1,504.58 1,504.25 1,504.35 5,171.0K
12:57 1,504.82 1,504.82 1,504.49 1,504.49 6,564.5K
12:58 1,504.67 1,504.67 1,504.43 1,504.44 6,494.4K
12:59 1,504.60 1,504.93 1,504.60 1,504.93 859.3K
13:00 1,506.55 1,507.12 1,506.55 1,507.12 1,168.0K
13:01 1,506.88 1,507.12 1,505.32 1,505.32 785.4K
13:02 1,505.17 1,505.31 1,505.09 1,505.23 543.6K
13:03 1,505.26 1,505.26 1,505.00 1,505.00 1,366.2K
13:04 1,505.34 1,506.15 1,505.26 1,505.65 4,183.8K
13:05 1,506.15 1,508.83 1,506.15 1,508.83 4,659.4K
13:06 1,511.00 1,511.00 1,510.30 1,510.30 19,806.1K
13:07 1,511.27 1,512.10 1,511.27 1,511.28 2,640.2K
13:08 1,511.20 1,511.20 1,509.97 1,509.97 2,244.6K
13:09 1,510.46 1,510.46 1,510.20 1,510.20 1,901.1K
13:10 1,509.08 1,509.08 1,508.91 1,509.05 4,866.1K
13:11 1,506.62 1,508.26 1,506.62 1,508.22 12,876.3K
13:12 1,507.85 1,507.99 1,506.71 1,506.71 3,359.0K
13:13 1,506.61 1,508.14 1,506.61 1,507.99 956.0K
13:14 1,507.83 1,508.16 1,506.72 1,506.72 10,899.2K
13:15 1,507.95 1,507.95 1,504.85 1,504.85 9,622.8K
13:16 1,506.12 1,506.80 1,506.11 1,506.80 4,303.8K
13:17 1,506.45 1,506.45 1,506.06 1,506.35 1,062.1K
13:18 1,506.22 1,506.31 1,506.22 1,506.30 1,328.8K
13:19 1,506.22 1,506.76 1,506.22 1,506.59 4,869.1K
13:20 1,506.59 1,506.59 1,504.30 1,504.30 3,224.2K
13:21 1,504.15 1,504.15 1,502.07 1,503.22 10,894.2K
13:22 1,503.01 1,503.70 1,503.01 1,503.09 1,598.6K
13:23 1,503.22 1,503.24 1,502.87 1,503.16 1,240.2K
13:24 1,502.82 1,503.47 1,502.82 1,503.22 3,621.5K
13:25 1,503.53 1,503.53 1,502.91 1,502.91 1,116.3K
13:26 1,502.98 1,504.26 1,502.98 1,504.15 892.2K
13:27 1,504.10 1,507.19 1,504.10 1,507.19 13,368.6K
13:28 1,507.23 1,507.67 1,507.07 1,507.67 3,626.0K
13:29 1,507.50 1,507.50 1,506.41 1,506.41 2,745.1K
13:30 1,506.16 1,507.84 1,506.16 1,507.84 3,090.6K
13:31 1,507.44 1,508.60 1,507.44 1,508.60 2,272.0K
13:32 1,508.75 1,508.75 1,508.05 1,508.05 925.7K
13:33 1,508.54 1,510.76 1,508.15 1,510.76 8,893.9K
13:34 1,512.19 1,512.19 1,510.90 1,510.90 4,596.7K
13:35 1,510.90 1,511.29 1,510.90 1,511.08 1,286.9K
13:36 1,510.50 1,511.96 1,509.76 1,511.96 7,502.7K
13:37 1,512.34 1,512.43 1,512.04 1,512.04 2,269.1K
13:38 1,511.57 1,511.72 1,511.15 1,511.15 768.3K
13:39 1,510.75 1,510.99 1,510.00 1,510.17 1,210.2K
13:40 1,510.53 1,510.53 1,509.82 1,509.82 1,774.4K
13:41 1,509.82 1,510.22 1,509.82 1,510.22 1,532.7K
13:42 1,509.97 1,510.47 1,509.97 1,510.47 705.0K
13:43 1,510.68 1,510.68 1,510.16 1,510.16 1,603.2K
13:44 1,510.16 1,510.16 1,509.93 1,509.93 747.9K
13:45 1,509.78 1,510.07 1,509.78 1,509.98 5,553.5K
13:46 1,509.92 1,509.92 1,508.61 1,508.61 2,169.3K
13:47 1,508.52 1,509.54 1,508.52 1,509.54 3,581.8K
13:48 1,509.77 1,510.00 1,509.77 1,510.00 1,206.8K
13:49 1,510.87 1,511.17 1,510.87 1,510.87 1,442.0K
13:50 1,510.66 1,511.12 1,510.66 1,510.66 4,142.8K
13:51 1,511.10 1,511.15 1,510.81 1,511.04 1,053.4K
13:52 1,510.95 1,510.95 1,510.45 1,510.65 3,381.9K
13:53 1,510.83 1,512.13 1,510.18 1,511.98 1,768.1K
13:54 1,512.28 1,512.28 1,511.92 1,511.92 576.3K
13:55 1,512.21 1,514.40 1,512.21 1,513.18 23,412.7K
13:56 1,513.35 1,514.09 1,513.12 1,514.09 3,212.2K
13:57 1,514.40 1,514.71 1,514.17 1,514.41 1,107.4K
13:58 1,514.23 1,514.23 1,513.60 1,513.60 2,376.0K
13:59 1,513.83 1,515.18 1,513.83 1,514.63 8,617.8K
14:00 1,514.42 1,515.49 1,514.42 1,515.23 2,033.4K
14:01 1,515.50 1,515.50 1,514.96 1,514.96 3,361.1K
14:02 1,515.53 1,515.53 1,513.36 1,513.36 2,563.3K
14:03 1,514.28 1,514.28 1,513.41 1,513.41 1,564.1K
14:04 1,513.71 1,513.71 1,512.75 1,513.38 1,160.0K
14:05 1,512.59 1,513.14 1,512.29 1,512.70 1,114.6K
14:06 1,512.70 1,512.70 1,512.10 1,512.10 5,854.1K
14:07 1,512.10 1,513.92 1,512.10 1,513.64 883.6K
14:08 1,513.85 1,514.09 1,513.85 1,513.85 2,817.1K
14:09 1,513.85 1,514.89 1,513.85 1,514.35 2,579.5K
14:10 1,514.34 1,515.82 1,514.34 1,515.82 4,723.2K
14:11 1,515.82 1,516.22 1,515.68 1,516.22 1,516.4K
14:12 1,516.87 1,517.97 1,516.87 1,517.82 1,634.3K
14:13 1,518.84 1,518.84 1,516.38 1,516.38 6,412.0K
14:14 1,516.75 1,518.86 1,516.75 1,518.69 1,341.9K
14:15 1,518.69 1,521.61 1,518.69 1,521.61 1,145.7K
14:16 1,521.83 1,523.59 1,521.83 1,523.59 1,333.6K
14:17 1,524.23 1,524.23 1,522.81 1,522.95 409.7K
14:18 1,523.11 1,523.11 1,521.87 1,521.87 2,692.0K
14:19 1,522.13 1,522.13 1,521.95 1,522.13 1,312.4K
14:20 1,521.89 1,522.13 1,521.89 1,522.13 3,637.2K
14:21 1,521.80 1,522.41 1,521.80 1,521.90 9,632.1K
14:22 1,521.58 1,522.05 1,517.94 1,517.94 6,177.1K
14:23 1,517.36 1,517.53 1,517.36 1,517.53 2,667.2K
14:24 1,517.45 1,517.91 1,517.42 1,517.91 680.3K
14:25 1,518.15 1,518.24 1,517.32 1,517.32 1,650.8K
14:26 1,517.26 1,517.50 1,517.11 1,517.36 873.6K
14:27 1,518.54 1,519.19 1,518.54 1,519.19 2,200.8K
14:28 1,519.19 1,519.19 1,518.81 1,519.10 623.0K
14:29 1,519.02 1,519.02 1,518.08 1,518.08 1,115.6K
14:30 1,518.16 1,518.46 1,518.16 1,518.17 932.2K
14:31 1,518.25 1,520.76 1,518.25 1,520.76 1,452.0K
14:32 1,520.54 1,520.54 1,519.16 1,519.16 742.1K
14:33 1,519.16 1,519.63 1,519.16 1,519.63 372.4K
14:34 1,519.31 1,519.32 1,519.24 1,519.24 769.6K
14:35 1,519.47 1,521.70 1,519.47 1,521.70 1,215.2K
14:36 1,521.55 1,521.71 1,521.55 1,521.71 773.1K
14:37 1,520.92 1,521.15 1,520.92 1,521.15 3,395.0K
14:38 1,519.59 1,519.59 1,519.01 1,519.11 1,665.8K
14:39 1,518.62 1,519.51 1,518.62 1,519.36 6,614.5K
14:40 1,519.93 1,520.13 1,519.91 1,519.91 1,621.0K
14:41 1,523.32 1,523.32 1,522.68 1,522.85 691.0K
14:42 1,523.31 1,523.31 1,522.92 1,523.21 338.5K
14:43 1,521.68 1,522.49 1,521.32 1,522.49 1,675.3K
14:44 1,522.35 1,522.35 1,519.83 1,520.12 213.6K
14:45 1,520.14 1,521.33 1,520.14 1,521.33 1,803.7K
14:46 1,521.33 1,521.45 1,521.10 1,521.45 2,033.4K
14:47 1,520.87 1,521.00 1,520.25 1,520.25 483.3K
14:48 1,520.40 1,520.40 1,520.09 1,520.12 4,291.7K
14:49 1,519.76 1,520.19 1,519.76 1,520.19 2,809.8K
14:50 1,520.51 1,520.51 1,520.33 1,520.34 896.0K
14:51 1,520.19 1,520.19 1,519.87 1,519.87 2,009.9K
14:52 1,520.10 1,520.10 1,518.67 1,518.67 1,528.3K
14:53 1,518.10 1,518.10 1,516.72 1,517.25 8,180.5K
14:54 1,517.25 1,517.71 1,517.25 1,517.71 473.2K
14:55 1,517.19 1,517.79 1,516.91 1,516.91 4,706.7K
14:56 1,517.16 1,517.75 1,516.43 1,517.75 8,773.8K
14:57 1,516.83 1,516.98 1,516.69 1,516.82 713.1K
14:58 1,516.44 1,516.67 1,515.92 1,515.92 1,715.7K
14:59 1,514.96 1,514.98 1,514.18 1,514.18 4,273.4K
15:00 1,514.10 1,514.10 1,513.58 1,513.58 3,769.7K
15:01 1,514.66 1,515.74 1,514.66 1,515.74 6,883.3K
15:02 1,515.65 1,516.21 1,515.65 1,516.03 1,766.3K
15:03 1,516.68 1,516.85 1,516.30 1,516.85 2,941.2K
15:04 1,516.68 1,519.60 1,516.68 1,519.60 2,076.6K
15:05 1,519.66 1,519.66 1,517.97 1,518.21 1,105.7K
15:06 1,518.40 1,518.40 1,517.21 1,517.21 2,024.4K
15:07 1,517.36 1,517.51 1,517.21 1,517.34 345.8K
15:08 1,517.20 1,517.59 1,517.00 1,517.15 1,777.4K
15:09 1,517.07 1,517.07 1,516.90 1,516.90 1,034.1K
15:10 1,517.07 1,517.07 1,516.32 1,516.32 1,114.1K
15:11 1,515.50 1,515.68 1,513.53 1,513.82 2,637.3K
15:12 1,513.74 1,514.23 1,513.72 1,513.72 446.9K
15:13 1,513.66 1,513.66 1,512.50 1,512.50 2,567.4K
15:14 1,514.01 1,514.01 1,513.68 1,513.86 1,378.1K
15:15 1,513.95 1,513.95 1,513.21 1,513.21 913.1K
15:16 1,512.63 1,512.77 1,512.63 1,512.77 2,936.1K
15:17 1,513.34 1,518.11 1,513.34 1,516.91 49,939.9K
15:18 1,516.33 1,516.33 1,511.67 1,511.67 64,549.7K
15:19 1,513.33 1,513.33 1,511.21 1,511.21 7,730.1K
15:20 1,510.12 1,510.40 1,509.60 1,509.60 19,540.5K
15:21 1,510.35 1,510.93 1,508.91 1,508.91 7,992.7K
15:22 1,508.75 1,509.23 1,508.49 1,509.23 4,325.5K
15:23 1,509.86 1,509.86 1,509.23 1,509.78 8,622.7K
15:24 1,509.55 1,509.55 1,508.35 1,508.47 3,433.1K
15:25 1,508.91 1,510.02 1,508.91 1,510.02 2,357.4K
15:26 1,509.86 1,510.12 1,509.71 1,510.04 266.5K
15:27 1,510.33 1,510.74 1,508.76 1,509.06 5,393.5K
15:28 1,508.72 1,508.87 1,508.72 1,508.75 783.8K
15:29 1,508.87 1,508.87 1,507.24 1,507.24 3,559.3K
15:30 1,507.54 1,507.54 1,504.27 1,504.27 5,390.9K
15:31 1,504.34 1,504.64 1,502.93 1,502.93 4,252.8K
15:32 1,504.28 1,504.28 1,501.82 1,501.82 3,650.6K
15:33 1,501.60 1,501.85 1,501.28 1,501.56 1,425.7K
15:34 1,501.85 1,501.85 1,501.39 1,501.60 2,119.1K
15:35 1,501.16 1,503.43 1,500.13 1,500.13 25,139.5K
15:36 1,499.61 1,499.61 1,497.25 1,497.42 10,379.2K
15:37 1,497.25 1,497.25 1,495.89 1,495.89 9,737.5K
15:38 1,496.42 1,496.42 1,495.31 1,496.11 11,384.7K
15:39 1,496.07 1,496.07 1,493.95 1,493.95 1,987.1K
15:40 1,494.37 1,494.48 1,493.36 1,494.48 4,533.0K
15:41 1,496.38 1,496.62 1,496.38 1,496.62 5,603.4K
15:42 1,496.91 1,497.26 1,496.62 1,496.62 2,367.1K
15:43 1,496.36 1,497.73 1,496.36 1,497.59 1,631.4K
15:44 1,497.44 1,497.54 1,497.28 1,497.54 954.6K
15:45 1,497.51 1,497.80 1,497.33 1,497.33 756.8K
15:46 1,499.02 1,499.02 1,498.26 1,498.26 10,747.0K
15:47 1,497.77 1,498.12 1,496.98 1,498.12 4,616.7K
15:48 1,499.40 1,500.92 1,499.40 1,500.92 3,405.1K
15:49 1,501.25 1,501.25 1,500.04 1,500.63 8,090.2K
15:50 1,500.85 1,501.23 1,499.97 1,499.97 2,156.6K
15:51 1,499.57 1,499.57 1,497.40 1,497.40 464.3K
15:52 1,496.86 1,497.90 1,496.86 1,497.90 726.6K
15:53 1,498.44 1,498.52 1,498.38 1,498.44 2,058.6K
15:54 1,498.58 1,498.58 1,498.23 1,498.55 800.1K
15:55 1,498.55 1,498.55 1,496.73 1,496.73 2,871.4K
15:56 1,496.86 1,496.98 1,496.74 1,496.74 1,152.1K
15:57 1,497.75 1,497.75 1,497.37 1,497.57 1,015.0K
15:58 1,497.28 1,498.66 1,497.13 1,498.66 700.7K
15:59 1,498.57 1,498.57 1,498.17 1,498.25 444.4K
16:00 1,498.39 1,498.39 1,497.53 1,497.53 1,616.3K
16:01 1,497.45 1,497.66 1,497.45 1,497.66 492.4K
16:02 1,495.80 1,495.85 1,495.50 1,495.50 1,330.3K
16:03 1,495.26 1,495.97 1,495.26 1,495.88 599.9K
16:04 1,496.28 1,496.28 1,495.84 1,495.84 797.4K
16:05 1,496.28 1,496.28 1,495.76 1,495.76 296.1K
16:06 1,496.28 1,496.85 1,496.28 1,496.79 1,569.5K
16:07 1,497.44 1,497.88 1,496.49 1,496.49 6,357.1K
16:08 1,497.05 1,497.14 1,495.94 1,497.14 1,668.0K
16:09 1,497.87 1,497.87 1,497.43 1,497.87 1,548.0K
16:10 1,498.11 1,498.11 1,498.02 1,498.02 266.2K
16:11 1,498.02 1,498.32 1,498.01 1,498.30 273.4K
16:12 1,498.25 1,498.25 1,495.68 1,496.81 2,789.3K
16:13 1,497.46 1,497.46 1,495.43 1,495.43 2,063.0K
16:14 1,495.66 1,495.66 1,495.18 1,495.33 1,684.4K
16:15 1,495.41 1,495.76 1,495.35 1,495.76 2,521.4K
16:16 1,495.93 1,496.18 1,495.70 1,496.18 423.6K
16:17 1,496.18 1,496.18 1,495.62 1,496.02 415.1K
16:18 1,496.17 1,496.82 1,496.02 1,496.82 365.8K
16:19 1,496.82 1,496.90 1,496.75 1,496.90 467.8K
16:20 1,496.81 1,496.90 1,496.66 1,496.81 374.8K
16:21 1,499.11 1,499.83 1,499.03 1,499.83 10,243.9K
16:22 1,500.03 1,500.13 1,500.03 1,500.13 1,257.2K
16:23 1,500.30 1,500.30 1,498.78 1,498.78 662.1K
16:24 1,499.02 1,499.02 1,498.39 1,498.39 198.5K
16:25 1,497.96 1,498.03 1,497.88 1,498.03 82.6K
16:26 1,497.73 1,498.24 1,497.73 1,498.17 470.8K
16:27 1,498.39 1,498.76 1,498.38 1,498.76 1,461.1K
16:28 1,499.49 1,499.49 1,498.87 1,498.87 677.6K
16:29 1,499.10 1,499.83 1,499.10 1,499.83 603.2K
16:30 1,499.83 1,500.13 1,499.83 1,500.04 34.4K
16:31 1,499.74 1,500.43 1,499.74 1,499.93 1,438.9K
16:32 1,499.77 1,500.42 1,499.77 1,500.40 288.9K
16:33 1,499.61 1,499.74 1,499.57 1,499.57 1,173.9K
16:34 1,499.87 1,500.70 1,499.87 1,500.70 471.4K
16:35 1,500.55 1,501.78 1,500.55 1,501.64 802.0K
16:36 1,501.78 1,501.95 1,501.64 1,501.95 726.5K
16:37 1,501.80 1,501.95 1,501.80 1,501.94 3,112.7K
16:38 1,501.50 1,501.94 1,501.50 1,501.65 310.2K
16:39 1,501.71 1,501.71 1,501.40 1,501.64 651.0K
16:40 1,501.80 1,501.95 1,501.70 1,501.70 173.6K
16:41 1,502.18 1,502.42 1,502.09 1,502.42 1,104.2K
16:42 1,502.42 1,502.58 1,502.42 1,502.44 516.2K
16:43 1,502.44 1,502.44 1,502.04 1,502.37 717.4K
16:44 1,502.22 1,502.22 1,501.38 1,501.62 1,492.5K
16:45 1,501.62 1,501.74 1,501.59 1,501.74 1,583.5K
16:46 1,501.72 1,502.01 1,501.72 1,501.87 209.3K
16:47 1,501.79 1,502.37 1,501.79 1,502.24 1,673.6K
16:48 1,502.32 1,502.47 1,501.99 1,502.47 92.2K
16:49 1,502.47 1,502.56 1,502.01 1,502.56 310.1K
16:50 1,502.56 1,502.56 1,502.09 1,502.24 201.2K
16:51 1,502.09 1,502.09 1,501.62 1,501.62 174.3K
16:52 1,501.93 1,501.93 1,501.62 1,501.62 150.5K
16:53 1,501.59 1,501.96 1,501.59 1,501.96 2,571.9K
16:54 1,501.65 1,502.11 1,501.65 1,502.11 1,791.6K
16:55 1,502.11 1,502.27 1,502.11 1,502.27 188.0K
16:56 1,502.62 1,502.62 1,502.33 1,502.47 310.0K
16:57 1,502.47 1,502.62 1,502.09 1,502.09 2,195.5K
16:58 1,502.17 1,502.31 1,502.04 1,502.04 1,564.9K
16:59 1,500.21 1,502.31 1,500.21 1,502.31 6,840.5K
17:00 1,502.56 1,502.56 1,501.92 1,501.92 179.7K
17:01 1,501.78 1,501.78 1,501.12 1,501.63 557.5K
17:02 1,501.71 1,502.04 1,501.56 1,502.04 364.8K
17:03 1,503.58 1,505.69 1,503.43 1,505.69 12,342.3K
17:04 1,506.06 1,506.06 1,504.94 1,505.19 1,082.9K
17:05 1,505.69 1,507.35 1,505.69 1,507.35 3,915.3K
17:06 1,507.74 1,508.27 1,507.45 1,508.27 2,853.6K
17:07 1,508.20 1,508.41 1,508.14 1,508.41 1,544.0K
17:08 1,508.63 1,509.10 1,508.63 1,508.86 1,687.4K
17:09 1,508.29 1,508.58 1,508.29 1,508.50 916.8K
17:10 1,508.50 1,508.94 1,508.50 1,508.78 2,242.8K
17:11 1,508.57 1,508.57 1,508.42 1,508.49 286.4K
17:12 1,508.40 1,508.48 1,508.01 1,508.41 325.8K
17:13 1,508.41 1,508.41 1,508.41 1,508.41 198.9K
17:14 1,507.65 1,508.25 1,507.65 1,508.01 325.5K
17:15 1,508.18 1,508.18 1,507.10 1,507.10 103.7K
17:16 1,507.04 1,507.43 1,506.61 1,507.43 775.0K
17:17 1,507.43 1,507.66 1,507.09 1,507.18 371.7K
17:18 1,507.24 1,507.24 1,506.97 1,507.21 349.5K
17:19 1,507.65 1,507.65 1,507.12 1,507.12 101.9K
17:20 1,507.41 1,507.41 1,507.23 1,507.23 330.5K
17:21 1,507.05 1,507.23 1,506.92 1,506.92 245.3K
17:22 1,507.08 1,507.08 1,506.25 1,506.25 191.2K
17:23 1,506.25 1,506.55 1,506.08 1,506.08 84.3K
17:24 1,506.25 1,506.25 1,505.94 1,505.94 83.4K
17:25 1,505.94 1,506.59 1,505.94 1,506.59 276.1K
17:26 1,506.59 1,506.59 1,506.18 1,506.50 266.2K
17:27 1,506.50 1,506.89 1,506.26 1,506.89 290.3K
17:28 1,505.77 1,506.84 1,505.77 1,506.84 3,159.1K
17:29 1,506.84 1,507.13 1,506.69 1,507.05 68.1K
17:30 1,507.13 1,507.13 1,506.53 1,507.13 439.6K
17:31 1,506.84 1,507.28 1,506.84 1,507.28 40.9K
17:32 1,507.52 1,508.38 1,507.52 1,508.38 2,725.5K
17:33 1,509.12 1,509.74 1,509.12 1,509.74 2,932.0K
17:34 1,509.36 1,509.98 1,509.36 1,509.83 2,171.9K
17:35 1,509.76 1,510.15 1,509.76 1,510.07 385.9K
17:36 1,510.07 1,510.07 1,508.90 1,509.73 4,374.2K
17:37 1,509.73 1,509.81 1,509.23 1,509.23 3,316.9K
17:38 1,509.23 1,509.66 1,509.14 1,509.58 277.2K
17:39 1,509.80 1,510.25 1,509.73 1,510.25 600.7K
17:40 1,509.64 1,509.64 1,509.29 1,509.63 269.0K
17:41 1,510.04 1,510.13 1,509.22 1,509.22 1,321.7K
17:42 1,509.90 1,509.90 1,509.02 1,509.51 822.9K
17:43 1,509.32 1,509.32 1,508.99 1,509.32 586.7K
17:44 1,509.32 1,509.64 1,509.32 1,509.64 553.0K
17:45 1,509.72 1,510.81 1,509.40 1,510.81 654.6K
17:46 1,509.17 1,509.17 1,508.56 1,508.80 910.2K
17:47 1,508.96 1,509.12 1,508.88 1,509.12 1,622.0K
17:48 1,510.28 1,510.57 1,510.28 1,510.57 1,416.3K
17:49 1,510.50 1,510.68 1,510.49 1,510.68 88.2K
17:50 1,510.77 1,510.77 1,510.19 1,510.19 813.2K
17:51 1,510.03 1,510.03 1,509.58 1,509.66 2,194.0K
17:52 1,510.36 1,510.59 1,510.28 1,510.59 6,522.7K
17:53 1,510.75 1,510.92 1,510.75 1,510.83 1,696.8K
17:54 1,511.39 1,511.64 1,511.39 1,511.64 1,788.3K
17:55 1,511.55 1,511.63 1,511.55 1,511.63 563.0K
17:56 1,511.92 1,511.92 1,510.55 1,510.92 1,485.8K
17:57 1,511.01 1,512.01 1,511.01 1,511.76 433.4K
17:58 1,512.08 1,512.38 1,511.84 1,512.38 2,703.5K
17:59 1,512.47 1,512.47 1,511.99 1,512.47 871.1K
18:00 1,512.50 1,512.97 1,512.50 1,512.97 3,503.4K
18:01 1,513.05 1,513.61 1,513.05 1,513.53 1,213.8K
18:02 1,513.58 1,513.83 1,513.58 1,513.67 1,320.5K
18:03 1,513.83 1,513.92 1,513.83 1,513.83 1,575.9K
18:04 1,513.67 1,513.67 1,513.34 1,513.34 1,029.7K
18:05 1,513.34 1,513.58 1,513.34 1,513.50 450.2K
18:06 1,513.26 1,513.59 1,513.09 1,513.12 1,406.2K
18:07 1,513.51 1,513.51 1,513.50 1,513.50 734.8K
18:08 1,513.35 1,514.20 1,513.35 1,514.20 3,053.0K
18:09 1,513.89 1,514.37 1,513.89 1,514.37 1,900.9K
18:10 1,514.54 1,514.83 1,514.45 1,514.83 1,729.0K
18:11 1,514.76 1,514.99 1,514.68 1,514.84 7,040.9K
18:12 1,514.76 1,514.84 1,514.37 1,514.37 1,232.0K
18:13 1,514.67 1,515.16 1,514.28 1,514.34 2,393.0K
18:14 1,513.71 1,514.51 1,513.71 1,514.04 987.4K
18:15 1,514.21 1,514.76 1,514.21 1,514.76 1,126.1K
18:16 1,514.92 1,515.26 1,514.51 1,515.26 2,322.4K
18:17 1,515.53 1,515.91 1,515.52 1,515.60 973.1K
18:18 1,514.71 1,516.70 1,514.71 1,516.70 4,594.3K
18:19 1,517.57 1,517.90 1,517.33 1,517.54 4,181.1K
18:20 1,517.75 1,517.75 1,516.23 1,516.23 2,266.8K
18:21 1,515.93 1,515.97 1,515.93 1,515.97 184.1K
18:22 1,516.14 1,516.14 1,515.05 1,515.68 1,308.9K
18:23 1,515.34 1,515.98 1,515.34 1,515.62 2,251.4K
18:24 1,515.62 1,515.62 1,514.17 1,515.44 2,152.2K
18:25 1,514.62 1,514.62 1,514.08 1,514.54 2,337.0K
18:26 1,515.42 1,516.43 1,515.42 1,516.43 9,696.1K
18:27 1,516.58 1,518.27 1,516.43 1,518.27 3,245.6K
18:28 1,517.31 1,520.05 1,517.31 1,520.05 2,744.3K
18:29 1,519.32 1,519.57 1,519.32 1,519.57 1,686.1K
18:30 1,519.41 1,519.68 1,519.41 1,519.68 2,915.9K
18:31 1,519.91 1,520.46 1,519.91 1,520.05 2,276.7K
18:32 1,519.81 1,521.19 1,519.81 1,521.19 1,460.9K
18:33 1,521.19 1,521.27 1,520.70 1,520.70 3,220.0K
18:34 1,520.70 1,521.02 1,520.49 1,521.02 4,843.2K
18:35 1,520.88 1,521.19 1,520.54 1,520.63 1,011.2K
18:36 1,521.28 1,521.28 1,520.38 1,520.88 4,108.0K
18:37 1,519.82 1,520.11 1,519.65 1,520.11 6,357.2K
18:38 1,520.26 1,522.51 1,520.26 1,521.51 7,539.6K
18:39 1,522.17 1,522.17 1,520.26 1,520.26 3,499.1K
18:40 1,518.70 1,518.70 1,518.70 1,518.70 6,286.4K
18:51 1,522.55 1,522.55 1,522.55 1,522.55 27,129.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available