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 1,529.92 1,529.92 1,525.86 1,525.86 12,679.8K
10:01 1,528.34 1,528.34 1,525.06 1,525.06 10,805.0K
10:02 1,519.30 1,519.30 1,517.39 1,517.49 10,338.2K
10:03 1,517.71 1,519.31 1,516.01 1,518.87 5,085.9K
10:04 1,516.66 1,517.30 1,516.66 1,517.19 5,856.4K
10:05 1,518.17 1,518.17 1,513.79 1,513.79 13,918.3K
10:06 1,513.31 1,513.31 1,509.18 1,509.18 12,991.4K
10:07 1,510.15 1,510.90 1,505.24 1,505.24 4,137.6K
10:08 1,505.87 1,505.87 1,504.99 1,505.08 4,618.7K
10:09 1,503.44 1,503.44 1,502.53 1,502.53 5,322.1K
10:10 1,503.27 1,505.70 1,502.68 1,505.70 2,408.0K
10:11 1,506.14 1,506.53 1,505.70 1,506.53 1,977.7K
10:12 1,507.48 1,507.52 1,505.73 1,505.73 3,613.6K
10:13 1,505.98 1,505.98 1,505.44 1,505.69 2,321.8K
10:14 1,506.24 1,506.24 1,504.39 1,505.15 3,260.7K
10:15 1,504.08 1,504.21 1,503.22 1,503.22 2,332.5K
10:16 1,502.92 1,504.64 1,502.92 1,503.84 834.8K
10:17 1,504.14 1,505.75 1,504.14 1,505.75 2,701.3K
10:18 1,504.96 1,506.27 1,504.96 1,506.00 4,134.9K
10:19 1,505.75 1,506.33 1,505.45 1,505.45 3,443.1K
10:20 1,506.41 1,507.20 1,506.02 1,507.20 1,917.0K
10:21 1,506.12 1,507.13 1,506.12 1,507.13 2,344.9K
10:22 1,506.81 1,506.89 1,506.81 1,506.89 682.3K
10:23 1,507.58 1,507.58 1,503.80 1,504.36 3,411.1K
10:24 1,503.56 1,505.17 1,503.56 1,505.17 2,160.2K
10:25 1,504.77 1,506.54 1,504.55 1,504.64 3,810.6K
10:26 1,504.20 1,504.21 1,503.39 1,503.98 7,572.0K
10:27 1,503.84 1,503.84 1,502.51 1,502.69 2,157.2K
10:28 1,502.60 1,502.98 1,502.42 1,502.91 3,912.4K
10:29 1,502.78 1,502.93 1,502.30 1,502.75 1,151.3K
10:30 1,502.47 1,503.85 1,502.47 1,503.85 627.1K
10:31 1,503.81 1,505.48 1,503.81 1,505.48 650.6K
10:32 1,505.48 1,505.85 1,504.92 1,504.92 3,178.7K
10:33 1,505.06 1,505.08 1,504.75 1,505.08 330.5K
10:34 1,504.62 1,505.63 1,504.62 1,505.63 1,003.5K
10:35 1,505.63 1,505.63 1,505.23 1,505.58 160.4K
10:36 1,506.25 1,506.25 1,505.80 1,506.05 2,511.2K
10:37 1,506.87 1,508.04 1,506.86 1,508.04 5,585.1K
10:38 1,506.70 1,508.01 1,506.70 1,507.38 3,012.6K
10:39 1,506.79 1,507.64 1,506.79 1,507.64 646.4K
10:40 1,508.04 1,508.04 1,507.59 1,507.83 6,221.3K
10:41 1,507.44 1,507.91 1,507.44 1,507.91 1,332.2K
10:42 1,508.42 1,508.42 1,507.39 1,507.39 1,289.4K
10:43 1,508.29 1,509.01 1,508.06 1,508.70 2,957.8K
10:44 1,507.41 1,508.40 1,507.41 1,508.40 1,304.1K
10:45 1,508.99 1,508.99 1,507.38 1,507.38 2,279.1K
10:46 1,507.59 1,507.82 1,506.94 1,507.82 3,622.9K
10:47 1,507.15 1,508.18 1,506.98 1,508.14 5,421.6K
10:48 1,507.93 1,508.37 1,507.15 1,508.37 2,247.8K
10:49 1,508.37 1,508.84 1,508.22 1,508.84 2,557.9K
10:50 1,510.48 1,510.48 1,508.75 1,508.90 421.2K
10:51 1,508.73 1,508.73 1,508.20 1,508.20 856.9K
10:52 1,508.11 1,508.40 1,507.19 1,507.81 3,354.4K
10:53 1,508.05 1,508.11 1,507.40 1,508.11 1,132.6K
10:54 1,507.44 1,507.65 1,506.87 1,506.92 1,666.4K
10:55 1,506.63 1,506.63 1,505.17 1,505.23 2,882.9K
10:56 1,505.15 1,506.03 1,505.15 1,505.44 3,225.2K
10:57 1,505.65 1,506.71 1,505.65 1,506.15 2,505.8K
10:58 1,506.41 1,506.41 1,505.04 1,505.40 6,392.9K
10:59 1,504.87 1,505.54 1,504.04 1,504.04 4,012.4K
11:00 1,504.04 1,504.04 1,503.45 1,503.81 3,272.7K
11:01 1,503.57 1,503.84 1,503.57 1,503.82 1,928.7K
11:02 1,503.97 1,506.71 1,503.97 1,506.71 2,927.7K
11:03 1,506.35 1,506.35 1,506.01 1,506.01 1,329.1K
11:04 1,506.22 1,506.22 1,505.63 1,505.63 675.3K
11:05 1,504.93 1,504.93 1,502.33 1,503.36 5,905.1K
11:06 1,502.37 1,503.17 1,502.12 1,503.17 955.0K
11:07 1,503.09 1,503.09 1,502.42 1,502.42 691.4K
11:08 1,502.08 1,502.26 1,500.95 1,500.95 558.3K
11:09 1,501.27 1,501.28 1,499.99 1,501.28 5,458.2K
11:10 1,499.09 1,500.84 1,499.09 1,500.84 3,999.1K
11:11 1,501.13 1,502.01 1,501.13 1,501.48 5,173.1K
11:12 1,501.34 1,501.34 1,498.56 1,499.14 500.1K
11:13 1,499.02 1,499.78 1,498.29 1,498.96 548.2K
11:14 1,499.69 1,501.04 1,499.69 1,501.04 1,533.4K
11:15 1,501.68 1,501.68 1,500.80 1,500.80 2,170.5K
11:16 1,500.80 1,503.28 1,500.80 1,501.96 2,614.7K
11:17 1,501.90 1,502.81 1,501.33 1,502.81 1,493.8K
11:18 1,503.68 1,503.86 1,503.01 1,503.86 3,697.7K
11:19 1,502.71 1,503.03 1,502.21 1,503.03 1,487.6K
11:20 1,503.65 1,503.65 1,501.96 1,501.96 611.9K
11:21 1,502.22 1,502.22 1,501.99 1,502.12 90.9K
11:22 1,502.53 1,502.53 1,500.19 1,500.19 1,301.0K
11:23 1,500.19 1,500.99 1,500.03 1,500.99 282.0K
11:24 1,501.22 1,502.84 1,501.22 1,502.84 597.9K
11:25 1,502.58 1,503.06 1,502.58 1,502.65 84.1K
11:26 1,502.19 1,502.19 1,500.50 1,500.59 1,246.6K
11:27 1,501.24 1,501.24 1,499.38 1,500.10 6,001.9K
11:28 1,501.28 1,501.34 1,500.71 1,501.20 592.0K
11:29 1,501.03 1,501.03 1,499.67 1,500.39 1,394.9K
11:30 1,499.43 1,499.43 1,497.62 1,497.62 10,396.3K
11:31 1,496.44 1,497.29 1,496.36 1,497.29 1,457.8K
11:32 1,496.72 1,496.72 1,495.84 1,496.25 6,627.1K
11:33 1,496.25 1,496.29 1,496.05 1,496.29 2,741.0K
11:34 1,496.75 1,497.10 1,496.75 1,496.94 763.6K
11:35 1,496.41 1,496.50 1,495.84 1,496.23 5,484.4K
11:36 1,496.67 1,496.67 1,496.36 1,496.36 104.6K
11:37 1,496.67 1,496.67 1,496.35 1,496.35 518.9K
11:38 1,497.31 1,498.17 1,497.31 1,498.17 1,672.4K
11:39 1,499.47 1,500.63 1,499.47 1,500.63 1,314.2K
11:40 1,501.57 1,501.61 1,500.68 1,500.68 1,943.7K
11:41 1,500.50 1,500.50 1,499.41 1,499.48 430.1K
11:42 1,498.56 1,499.29 1,498.37 1,498.55 833.9K
11:43 1,498.40 1,499.77 1,498.11 1,499.77 893.2K
11:44 1,500.00 1,500.00 1,498.46 1,498.52 845.8K
11:45 1,497.91 1,497.91 1,497.34 1,497.50 1,676.0K
11:46 1,498.95 1,499.57 1,498.71 1,499.57 1,563.3K
11:47 1,499.13 1,499.62 1,498.80 1,499.62 292.0K
11:48 1,500.27 1,502.59 1,500.05 1,502.59 2,192.1K
11:49 1,502.75 1,502.75 1,502.18 1,502.18 829.4K
11:50 1,502.01 1,502.39 1,502.01 1,502.39 311.9K
11:51 1,502.31 1,502.56 1,502.02 1,502.02 2,283.1K
11:52 1,502.19 1,502.19 1,502.08 1,502.08 3,938.5K
11:53 1,502.61 1,503.17 1,501.97 1,503.17 780.5K
11:54 1,503.31 1,503.48 1,503.25 1,503.26 1,504.5K
11:55 1,503.48 1,503.66 1,503.16 1,503.66 642.8K
11:56 1,503.32 1,503.32 1,502.08 1,502.08 1,616.9K
11:57 1,502.00 1,502.65 1,502.00 1,502.65 416.8K
11:58 1,502.98 1,503.07 1,500.89 1,500.89 2,594.3K
11:59 1,500.82 1,501.46 1,500.11 1,501.25 1,325.8K
12:00 1,500.81 1,501.06 1,500.81 1,501.06 2,237.5K
12:01 1,501.21 1,501.21 1,500.55 1,500.88 509.5K
12:02 1,501.32 1,502.29 1,501.32 1,502.29 1,303.6K
12:03 1,501.58 1,502.32 1,500.70 1,500.70 932.1K
12:04 1,501.67 1,501.67 1,499.97 1,499.97 1,668.7K
12:05 1,498.32 1,499.30 1,497.76 1,499.30 1,583.3K
12:06 1,500.07 1,501.42 1,500.07 1,501.19 1,045.8K
12:07 1,500.37 1,500.49 1,500.08 1,500.49 787.8K
12:08 1,501.46 1,501.46 1,500.10 1,500.10 659.7K
12:09 1,499.97 1,499.97 1,499.66 1,499.66 5,573.3K
12:10 1,499.66 1,499.80 1,499.25 1,499.25 216.9K
12:11 1,499.74 1,499.74 1,499.19 1,499.69 1,989.1K
12:12 1,499.74 1,499.74 1,498.04 1,498.60 356.7K
12:13 1,498.53 1,498.53 1,498.21 1,498.28 550.7K
12:14 1,498.36 1,498.36 1,498.28 1,498.36 303.1K
12:15 1,498.36 1,498.36 1,497.69 1,497.69 554.1K
12:16 1,497.54 1,498.28 1,497.54 1,498.12 734.8K
12:17 1,499.95 1,499.95 1,499.26 1,499.27 1,535.3K
12:18 1,498.42 1,499.30 1,498.42 1,498.81 422.1K
12:19 1,500.19 1,500.19 1,500.10 1,500.10 126.4K
12:20 1,499.81 1,499.81 1,498.64 1,498.64 2,837.8K
12:21 1,498.80 1,498.93 1,498.44 1,498.44 30.2K
12:22 1,498.53 1,498.75 1,498.43 1,498.75 95.3K
12:23 1,499.19 1,499.29 1,498.83 1,498.85 264.3K
12:24 1,499.45 1,499.45 1,498.96 1,498.96 157.5K
12:25 1,498.67 1,498.67 1,498.20 1,498.38 829.7K
12:26 1,498.23 1,498.53 1,496.19 1,496.19 367.9K
12:27 1,496.18 1,496.90 1,496.18 1,496.60 757.1K
12:28 1,496.29 1,497.43 1,496.29 1,496.67 1,126.7K
12:29 1,496.49 1,496.58 1,496.10 1,496.18 1,840.3K
12:30 1,495.95 1,495.95 1,494.67 1,494.67 2,076.7K
12:31 1,494.67 1,494.91 1,493.74 1,493.74 7,850.7K
12:32 1,493.75 1,494.08 1,493.75 1,493.91 1,449.2K
12:33 1,493.52 1,494.81 1,493.50 1,494.81 20,491.1K
12:34 1,496.65 1,496.65 1,495.55 1,495.55 1,418.3K
12:35 1,495.63 1,496.29 1,495.63 1,496.29 262.9K
12:36 1,496.29 1,497.11 1,496.29 1,497.11 2,372.7K
12:37 1,497.11 1,497.60 1,497.11 1,497.60 1,206.7K
12:38 1,496.66 1,496.66 1,495.52 1,495.52 16,480.2K
12:39 1,495.73 1,495.73 1,495.04 1,495.23 1,007.1K
12:40 1,495.46 1,495.46 1,495.10 1,495.10 801.4K
12:41 1,494.93 1,494.95 1,494.43 1,494.43 965.9K
12:42 1,494.43 1,494.58 1,492.57 1,492.57 1,591.6K
12:43 1,492.42 1,492.42 1,491.93 1,492.22 3,587.1K
12:44 1,492.14 1,492.55 1,492.14 1,492.43 449.9K
12:45 1,492.14 1,492.14 1,491.99 1,492.14 572.5K
12:46 1,492.97 1,493.10 1,492.41 1,492.41 848.1K
12:47 1,492.82 1,493.03 1,492.35 1,492.35 3,667.5K
12:48 1,492.55 1,492.56 1,492.33 1,492.56 317.0K
12:49 1,492.56 1,492.56 1,492.19 1,492.19 187.6K
12:50 1,491.52 1,491.52 1,488.98 1,489.63 21,470.5K
12:51 1,490.69 1,490.69 1,490.28 1,490.28 2,864.3K
12:52 1,490.19 1,490.19 1,488.75 1,488.81 2,874.9K
12:53 1,488.52 1,488.75 1,488.52 1,488.75 3,214.3K
12:54 1,488.01 1,489.22 1,488.01 1,488.52 6,755.0K
12:55 1,488.28 1,488.43 1,488.17 1,488.17 1,419.0K
12:56 1,488.30 1,488.37 1,488.22 1,488.37 1,967.0K
12:57 1,488.54 1,488.54 1,488.01 1,488.01 252.8K
12:58 1,488.58 1,488.67 1,488.42 1,488.58 364.0K
12:59 1,487.73 1,487.85 1,487.39 1,487.83 1,468.1K
13:00 1,486.89 1,486.89 1,485.49 1,485.49 10,765.5K
13:01 1,485.66 1,485.66 1,485.33 1,485.54 369.3K
13:02 1,485.25 1,485.59 1,485.25 1,485.59 1,739.1K
13:03 1,485.90 1,485.90 1,485.59 1,485.59 2,729.1K
13:04 1,485.79 1,486.24 1,485.79 1,485.87 2,978.3K
13:05 1,486.42 1,486.42 1,483.25 1,484.89 23,052.8K
13:06 1,484.13 1,484.57 1,482.00 1,482.00 21,958.9K
13:07 1,481.39 1,481.39 1,480.89 1,480.93 8,168.4K
13:08 1,480.91 1,481.39 1,480.59 1,481.39 3,986.0K
13:09 1,481.41 1,482.13 1,481.41 1,482.04 802.4K
13:10 1,482.10 1,482.10 1,481.54 1,481.54 1,102.1K
13:11 1,482.11 1,482.11 1,481.17 1,481.54 1,005.9K
13:12 1,481.78 1,483.10 1,481.78 1,483.10 2,564.4K
13:13 1,483.10 1,484.68 1,482.68 1,484.68 897.8K
13:14 1,484.60 1,485.27 1,484.39 1,485.27 1,563.1K
13:15 1,483.99 1,483.99 1,483.21 1,483.51 1,866.0K
13:16 1,483.86 1,484.69 1,483.86 1,484.33 440.0K
13:17 1,484.77 1,485.74 1,484.77 1,485.69 768.9K
13:18 1,486.57 1,486.63 1,486.57 1,486.63 2,526.9K
13:19 1,486.40 1,486.66 1,486.25 1,486.48 294.6K
13:20 1,487.36 1,487.62 1,487.03 1,487.15 8,375.0K
13:21 1,487.88 1,488.45 1,487.86 1,488.38 4,225.1K
13:22 1,488.38 1,488.38 1,487.88 1,487.88 240.5K
13:23 1,488.02 1,488.02 1,487.57 1,487.71 303.6K
13:24 1,487.45 1,487.74 1,487.45 1,487.65 669.6K
13:25 1,487.28 1,487.62 1,487.28 1,487.62 3,611.3K
13:26 1,487.63 1,487.78 1,487.63 1,487.78 526.7K
13:27 1,488.16 1,488.32 1,487.49 1,487.49 1,701.4K
13:28 1,487.93 1,488.03 1,487.91 1,487.95 1,247.7K
13:29 1,487.93 1,487.93 1,487.93 1,487.93 412.7K
13:30 1,487.19 1,487.43 1,487.19 1,487.43 287.1K
13:31 1,486.99 1,487.46 1,486.80 1,486.80 934.3K
13:32 1,487.09 1,487.09 1,485.97 1,485.97 205.3K
13:33 1,485.88 1,487.76 1,485.88 1,487.76 745.9K
13:34 1,487.76 1,487.93 1,487.63 1,487.63 188.9K
13:35 1,487.63 1,488.92 1,487.63 1,488.92 3,363.0K
13:36 1,488.91 1,489.65 1,488.91 1,489.65 1,188.9K
13:37 1,489.75 1,490.36 1,489.75 1,490.36 1,145.4K
13:38 1,490.21 1,490.21 1,489.92 1,490.18 910.9K
13:39 1,489.65 1,489.88 1,489.41 1,489.41 503.7K
13:40 1,489.66 1,489.66 1,489.30 1,489.30 436.7K
13:41 1,488.92 1,490.12 1,488.92 1,490.12 1,583.9K
13:42 1,490.12 1,490.39 1,489.75 1,490.39 460.4K
13:43 1,490.69 1,490.93 1,490.69 1,490.93 134.1K
13:44 1,488.81 1,488.99 1,488.81 1,488.84 261.7K
13:45 1,488.99 1,488.99 1,487.81 1,487.81 208.8K
13:46 1,487.73 1,487.90 1,487.73 1,487.81 804.0K
13:47 1,487.44 1,487.52 1,487.44 1,487.52 442.0K
13:48 1,487.29 1,487.29 1,486.76 1,486.76 132.8K
13:49 1,486.76 1,487.89 1,486.29 1,487.89 228.5K
13:50 1,488.12 1,488.56 1,488.12 1,488.56 268.7K
13:51 1,488.61 1,489.11 1,487.21 1,487.21 730.5K
13:52 1,486.94 1,486.94 1,486.79 1,486.79 158.5K
13:53 1,487.21 1,487.36 1,487.04 1,487.04 623.3K
13:54 1,487.18 1,487.29 1,486.79 1,487.29 307.3K
13:55 1,487.20 1,487.59 1,487.07 1,487.59 800.5K
13:56 1,487.88 1,487.94 1,487.07 1,487.07 152.7K
13:57 1,487.49 1,487.49 1,487.03 1,487.46 290.3K
13:58 1,487.60 1,487.60 1,487.17 1,487.17 408.1K
13:59 1,487.62 1,487.76 1,487.44 1,487.62 24.8K
14:00 1,487.91 1,487.91 1,487.29 1,487.29 40.6K
14:01 1,487.73 1,488.16 1,487.73 1,488.10 332.6K
14:02 1,487.98 1,487.98 1,487.51 1,487.80 163.2K
14:03 1,488.14 1,489.68 1,488.14 1,489.03 119.6K
14:04 1,489.03 1,490.45 1,489.03 1,490.45 144.2K
14:05 1,490.20 1,490.30 1,489.92 1,489.92 135.1K
14:06 1,489.76 1,489.76 1,489.40 1,489.40 494.3K
14:07 1,489.73 1,489.73 1,488.10 1,488.10 1,386.8K
14:08 1,487.62 1,487.62 1,486.79 1,486.79 3,944.8K
14:09 1,487.23 1,487.23 1,486.67 1,486.67 2,297.5K
14:10 1,485.98 1,486.06 1,485.56 1,485.56 1,360.5K
14:11 1,485.56 1,485.90 1,485.56 1,485.90 1,498.0K
14:12 1,486.14 1,486.14 1,485.39 1,485.39 417.7K
14:13 1,485.39 1,485.39 1,485.07 1,485.07 601.9K
14:14 1,484.92 1,485.15 1,484.92 1,484.98 264.6K
14:15 1,484.78 1,484.78 1,482.32 1,482.32 2,515.2K
14:16 1,482.71 1,482.71 1,482.42 1,482.42 605.0K
14:17 1,482.57 1,485.15 1,482.57 1,485.15 3,192.7K
14:18 1,485.33 1,485.60 1,485.31 1,485.49 416.6K
14:19 1,485.78 1,485.78 1,485.76 1,485.76 205.5K
14:20 1,486.07 1,486.07 1,485.90 1,485.90 186.5K
14:21 1,485.90 1,486.07 1,485.90 1,485.99 30.6K
14:22 1,485.85 1,486.23 1,485.85 1,486.04 262.4K
14:23 1,486.07 1,486.32 1,486.07 1,486.32 103.6K
14:24 1,486.46 1,486.60 1,486.46 1,486.60 314.1K
14:25 1,486.60 1,486.60 1,486.60 1,486.60 200.1K
14:26 1,486.60 1,486.60 1,486.31 1,486.42 358.7K
14:27 1,486.93 1,487.95 1,486.93 1,487.95 256.9K
14:28 1,488.18 1,488.32 1,488.18 1,488.32 179.2K
14:29 1,488.48 1,488.71 1,488.32 1,488.32 369.2K
14:30 1,488.32 1,488.65 1,488.32 1,488.32 54.3K
14:31 1,488.18 1,488.50 1,488.18 1,488.41 4,565.0K
14:32 1,488.70 1,488.79 1,488.62 1,488.73 508.1K
14:33 1,488.82 1,489.11 1,488.82 1,489.11 195.6K
14:34 1,489.11 1,489.17 1,488.90 1,489.05 956.8K
14:35 1,488.90 1,488.93 1,488.76 1,488.93 769.1K
14:36 1,488.69 1,488.69 1,488.54 1,488.54 81.6K
14:37 1,488.69 1,488.69 1,488.37 1,488.61 246.3K
14:38 1,488.46 1,488.54 1,488.46 1,488.54 382.3K
14:39 1,488.46 1,489.13 1,488.46 1,489.13 1,965.8K
14:40 1,489.42 1,489.66 1,489.42 1,489.66 58.0K
14:41 1,490.27 1,490.65 1,490.27 1,490.65 2,452.1K
14:42 1,491.03 1,491.25 1,491.03 1,491.25 2,088.0K
14:43 1,491.25 1,491.40 1,491.09 1,491.31 122.0K
14:44 1,491.31 1,491.83 1,491.02 1,491.83 538.2K
14:45 1,492.50 1,493.25 1,492.50 1,493.25 5,254.7K
14:46 1,492.87 1,493.02 1,491.98 1,491.98 1,543.3K
14:47 1,492.35 1,492.65 1,492.21 1,492.21 1,962.0K
14:48 1,492.40 1,492.69 1,492.11 1,492.69 234.2K
14:49 1,492.99 1,494.06 1,492.99 1,493.77 2,397.6K
14:50 1,494.33 1,494.63 1,494.33 1,494.63 443.8K
14:51 1,494.72 1,494.78 1,494.49 1,494.49 350.7K
14:52 1,494.34 1,494.55 1,494.34 1,494.49 159.8K
14:53 1,494.19 1,494.19 1,493.82 1,493.82 531.2K
14:54 1,493.97 1,493.97 1,492.99 1,493.07 582.0K
14:55 1,493.13 1,493.13 1,492.84 1,492.84 64.5K
14:56 1,492.90 1,492.99 1,492.90 1,492.99 171.6K
14:57 1,492.90 1,492.90 1,492.75 1,492.76 170.4K
14:58 1,492.94 1,493.32 1,492.94 1,493.23 119.4K
14:59 1,493.32 1,493.32 1,493.22 1,493.29 277.2K
15:00 1,492.70 1,492.70 1,492.09 1,492.09 492.7K
15:01 1,491.93 1,493.52 1,491.93 1,493.52 204.2K
15:02 1,493.61 1,493.61 1,492.31 1,492.31 195.4K
15:03 1,492.25 1,493.01 1,492.25 1,493.01 877.6K
15:04 1,492.92 1,493.38 1,492.72 1,493.38 597.6K
15:05 1,493.38 1,493.38 1,492.94 1,493.38 271.2K
15:06 1,493.46 1,494.32 1,493.46 1,494.32 52.3K
15:07 1,494.49 1,495.09 1,494.49 1,495.09 305.1K
15:08 1,494.47 1,494.76 1,494.47 1,494.76 8.7K
15:09 1,494.09 1,494.54 1,494.01 1,494.54 438.2K
15:10 1,493.00 1,494.46 1,493.00 1,494.46 107.5K
15:11 1,494.59 1,494.59 1,494.15 1,494.39 310.0K
15:12 1,494.30 1,495.37 1,494.30 1,495.37 569.1K
15:13 1,495.67 1,496.58 1,495.67 1,496.58 1,759.1K
15:14 1,495.85 1,496.30 1,495.76 1,495.76 831.3K
15:15 1,496.85 1,496.85 1,495.15 1,495.15 275.8K
15:16 1,495.52 1,495.82 1,495.31 1,495.82 621.5K
15:17 1,497.88 1,497.88 1,496.42 1,496.42 2,862.8K
15:18 1,496.27 1,498.11 1,496.27 1,498.11 352.6K
15:19 1,498.03 1,498.04 1,497.52 1,497.52 2,195.8K
15:20 1,497.74 1,497.74 1,496.01 1,496.01 400.2K
15:21 1,496.34 1,496.70 1,495.07 1,495.07 215.2K
15:22 1,495.31 1,495.63 1,495.31 1,495.63 75.3K
15:23 1,494.52 1,494.52 1,494.22 1,494.52 1,973.4K
15:24 1,494.43 1,495.43 1,494.43 1,495.29 165.1K
15:25 1,495.29 1,495.29 1,493.28 1,493.44 445.0K
15:26 1,493.28 1,493.43 1,493.28 1,493.43 85.1K
15:27 1,493.52 1,493.84 1,492.85 1,493.76 240.0K
15:28 1,493.37 1,494.04 1,493.37 1,494.04 102.2K
15:29 1,494.04 1,494.04 1,494.04 1,494.04 17.3K
15:30 1,493.74 1,494.19 1,493.66 1,494.19 114.9K
15:31 1,494.19 1,494.93 1,494.19 1,494.93 629.6K
15:32 1,494.78 1,494.78 1,493.04 1,493.04 824.5K
15:33 1,493.53 1,494.50 1,493.53 1,494.50 562.1K
15:34 1,494.50 1,495.08 1,494.50 1,495.08 46.0K
15:35 1,494.94 1,494.94 1,493.95 1,493.95 217.6K
15:36 1,494.12 1,494.86 1,494.12 1,494.20 1,964.6K
15:37 1,493.83 1,494.41 1,493.83 1,494.33 586.7K
15:38 1,494.07 1,494.07 1,493.78 1,493.95 343.8K
15:39 1,494.55 1,494.70 1,494.55 1,494.70 140.4K
15:40 1,494.54 1,494.98 1,493.51 1,493.51 4,576.9K
15:41 1,494.04 1,494.04 1,494.04 1,494.04 135.2K
15:42 1,494.18 1,494.59 1,494.04 1,494.59 130.5K
15:43 1,494.74 1,494.74 1,494.67 1,494.67 341.0K
15:44 1,494.08 1,494.67 1,494.08 1,494.35 252.1K
15:45 1,494.35 1,494.82 1,494.17 1,494.82 136.3K
15:46 1,494.90 1,495.20 1,494.90 1,495.20 1,256.8K
15:47 1,495.20 1,495.51 1,494.20 1,494.20 3,337.0K
15:48 1,492.31 1,492.31 1,491.22 1,491.22 1,923.6K
15:49 1,489.26 1,489.58 1,488.78 1,489.58 2,282.8K
15:50 1,489.64 1,490.71 1,489.50 1,490.71 361.9K
15:51 1,491.75 1,491.75 1,491.29 1,491.43 162.4K
15:52 1,491.69 1,491.69 1,491.12 1,491.26 210.1K
15:53 1,490.78 1,490.78 1,489.53 1,489.53 1,728.1K
15:54 1,489.77 1,489.92 1,489.77 1,489.92 259.4K
15:55 1,489.55 1,489.55 1,489.38 1,489.46 1,079.6K
15:56 1,489.55 1,489.62 1,489.38 1,489.62 111.8K
15:57 1,489.38 1,489.55 1,489.38 1,489.55 89.1K
15:58 1,489.63 1,489.88 1,489.63 1,489.63 106.3K
15:59 1,489.60 1,489.80 1,489.60 1,489.72 205.5K
16:00 1,489.72 1,489.78 1,489.55 1,489.55 1,771.0K
16:01 1,489.55 1,489.55 1,488.99 1,488.99 182.8K
16:02 1,488.99 1,488.99 1,488.55 1,488.55 612.4K
16:03 1,488.22 1,488.74 1,488.22 1,488.74 218.2K
16:04 1,488.48 1,489.18 1,488.48 1,489.15 2,376.0K
16:05 1,489.69 1,489.69 1,489.25 1,489.45 146.7K
16:06 1,489.53 1,489.62 1,489.48 1,489.62 317.6K
16:07 1,489.62 1,490.99 1,489.62 1,489.91 906.0K
16:08 1,489.91 1,489.91 1,488.47 1,488.47 35.9K
16:09 1,489.09 1,490.06 1,488.76 1,490.06 307.9K
16:10 1,489.55 1,489.73 1,489.47 1,489.65 185.8K
16:11 1,489.81 1,490.06 1,489.81 1,490.06 114.0K
16:12 1,490.22 1,490.22 1,488.83 1,489.00 148.6K
16:13 1,488.99 1,489.07 1,488.99 1,489.07 29.1K
16:14 1,488.75 1,488.83 1,488.68 1,488.83 32.0K
16:15 1,488.75 1,490.13 1,488.75 1,490.04 38.9K
16:16 1,490.04 1,490.21 1,488.92 1,489.65 190.0K
16:17 1,489.60 1,490.22 1,489.60 1,490.22 104.3K
16:18 1,490.38 1,490.45 1,490.38 1,490.45 40.8K
16:19 1,491.19 1,491.60 1,491.19 1,491.31 67.0K
16:20 1,490.90 1,490.90 1,490.19 1,490.43 48.3K
16:21 1,490.43 1,490.64 1,490.43 1,490.64 258.8K
16:22 1,491.55 1,492.77 1,491.47 1,492.43 2,383.3K
16:23 1,491.86 1,492.60 1,491.86 1,492.60 53.3K
16:24 1,492.60 1,492.60 1,491.13 1,491.13 146.0K
16:25 1,492.24 1,492.41 1,492.01 1,492.41 2,512.7K
16:26 1,492.74 1,492.90 1,492.62 1,492.62 133.2K
16:27 1,492.54 1,493.04 1,492.54 1,492.89 170.0K
16:28 1,492.57 1,492.86 1,492.48 1,492.86 61.3K
16:29 1,492.70 1,493.15 1,492.70 1,493.15 183.3K
16:30 1,492.92 1,492.92 1,492.14 1,492.14 465.0K
16:31 1,492.14 1,493.31 1,492.14 1,493.31 5,285.3K
16:32 1,492.66 1,492.99 1,492.63 1,492.63 49.7K
16:33 1,492.34 1,492.42 1,492.34 1,492.34 142.7K
16:34 1,492.34 1,492.35 1,491.91 1,491.91 2,161.6K
16:35 1,492.61 1,492.61 1,492.37 1,492.37 1,316.3K
16:36 1,492.29 1,493.12 1,492.29 1,493.12 343.7K
16:37 1,492.68 1,492.74 1,492.68 1,492.74 60.6K
16:38 1,492.74 1,493.34 1,492.74 1,493.34 354.0K
16:39 1,493.26 1,493.27 1,493.18 1,493.27 489.8K
16:40 1,492.77 1,492.87 1,492.43 1,492.87 925.2K
16:41 1,492.79 1,492.85 1,492.52 1,492.85 130.4K
16:42 1,493.08 1,493.25 1,493.08 1,493.25 96.3K
16:43 1,493.32 1,493.32 1,492.88 1,493.32 101.0K
16:44 1,492.99 1,492.99 1,492.73 1,492.73 249.5K
16:45 1,492.73 1,492.81 1,492.73 1,492.81 44.9K
16:46 1,491.90 1,491.90 1,491.46 1,491.46 2,506.1K
16:47 1,491.37 1,491.46 1,491.28 1,491.46 33.5K
16:48 1,491.67 1,491.67 1,491.67 1,491.67 81.1K
16:49 1,491.37 1,491.73 1,491.21 1,491.59 449.7K
16:50 1,491.43 1,491.43 1,491.43 1,491.43 45.1K
16:51 1,491.43 1,491.43 1,491.02 1,491.26 71.2K
16:52 1,491.26 1,491.26 1,490.79 1,491.11 34.9K
16:53 1,491.11 1,491.36 1,491.11 1,491.18 64.5K
16:54 1,490.79 1,491.13 1,490.79 1,491.13 609.3K
16:55 1,491.05 1,492.17 1,490.97 1,492.17 39.7K
16:56 1,492.09 1,492.48 1,491.79 1,491.79 407.8K
16:57 1,491.82 1,491.99 1,491.68 1,491.99 238.0K
16:58 1,491.82 1,491.82 1,491.57 1,491.57 158.6K
16:59 1,491.48 1,491.48 1,490.45 1,490.45 170.3K
17:00 1,490.28 1,490.28 1,489.99 1,490.20 327.0K
17:01 1,490.20 1,490.36 1,490.20 1,490.36 45.6K
17:02 1,490.19 1,491.30 1,490.19 1,491.30 5,034.4K
17:03 1,491.30 1,491.37 1,491.21 1,491.37 311.1K
17:04 1,491.37 1,491.37 1,491.13 1,491.21 105.0K
17:05 1,491.13 1,491.80 1,491.07 1,491.80 267.4K
17:06 1,491.96 1,491.96 1,491.96 1,491.96 63.6K
17:07 1,491.97 1,494.09 1,491.97 1,494.09 3,527.6K
17:08 1,493.92 1,494.17 1,493.92 1,494.09 501.9K
17:09 1,494.41 1,494.59 1,494.41 1,494.59 191.0K
17:10 1,494.34 1,496.45 1,494.34 1,496.45 1,420.0K
17:11 1,496.55 1,497.48 1,496.55 1,497.48 892.0K
17:12 1,497.48 1,497.93 1,497.48 1,497.93 877.8K
17:13 1,498.01 1,498.01 1,497.86 1,497.86 537.3K
17:14 1,497.94 1,499.44 1,497.86 1,499.44 4,433.1K
17:15 1,499.85 1,500.49 1,499.85 1,500.49 5,834.1K
17:16 1,499.82 1,501.17 1,499.82 1,500.83 2,198.7K
17:17 1,500.40 1,501.01 1,500.40 1,501.01 55.8K
17:18 1,500.85 1,500.85 1,500.78 1,500.78 210.7K
17:19 1,501.07 1,501.07 1,500.98 1,500.98 94.1K
17:20 1,501.15 1,501.89 1,501.15 1,501.89 32.8K
17:21 1,501.66 1,501.86 1,500.92 1,500.92 675.3K
17:22 1,501.29 1,501.29 1,501.21 1,501.21 988.8K
17:23 1,500.56 1,500.56 1,499.58 1,499.58 38.7K
17:24 1,499.49 1,499.68 1,499.49 1,499.68 64.6K
17:25 1,500.25 1,500.25 1,500.25 1,500.25 346.0K
17:26 1,500.40 1,500.40 1,499.59 1,499.59 82.6K
17:27 1,499.41 1,499.43 1,499.27 1,499.43 45.1K
17:28 1,498.94 1,499.01 1,498.94 1,498.95 240.5K
17:29 1,498.70 1,498.70 1,498.62 1,498.62 85.5K
17:30 1,498.45 1,498.54 1,498.45 1,498.54 38.6K
17:31 1,498.45 1,498.85 1,498.45 1,498.69 461.5K
17:32 1,498.52 1,498.67 1,498.23 1,498.67 115.7K
17:33 1,498.82 1,498.82 1,498.65 1,498.65 136.0K
17:34 1,498.74 1,498.74 1,498.47 1,498.47 702.6K
17:35 1,498.88 1,499.73 1,498.88 1,499.73 1,521.5K
17:36 1,499.58 1,499.67 1,498.92 1,499.18 146.4K
17:37 1,499.33 1,499.33 1,498.89 1,498.89 473.9K
17:38 1,498.89 1,498.89 1,498.48 1,498.48 387.1K
17:39 1,498.77 1,498.97 1,498.69 1,498.97 472.5K
17:40 1,499.23 1,499.23 1,498.97 1,499.03 545.4K
17:41 1,499.03 1,499.41 1,499.03 1,499.29 158.2K
17:42 1,499.29 1,499.29 1,499.21 1,499.21 189.2K
17:43 1,499.21 1,499.21 1,498.28 1,498.57 297.4K
17:44 1,498.02 1,498.02 1,497.68 1,497.68 322.7K
17:45 1,497.39 1,497.39 1,495.97 1,495.97 537.1K
17:46 1,495.89 1,496.59 1,495.89 1,496.59 335.3K
17:47 1,497.36 1,497.36 1,496.92 1,497.11 273.6K
17:48 1,497.11 1,497.42 1,497.11 1,497.42 561.6K
17:49 1,497.34 1,497.72 1,497.07 1,497.72 114.0K
17:50 1,497.72 1,498.23 1,497.72 1,498.06 285.9K
17:51 1,498.06 1,498.23 1,498.06 1,498.07 1,092.9K
17:52 1,498.07 1,498.07 1,497.89 1,497.89 210.4K
17:53 1,497.75 1,498.36 1,497.75 1,498.23 448.4K
17:54 1,499.13 1,499.13 1,499.13 1,499.13 559.6K
17:55 1,499.18 1,499.18 1,498.83 1,498.83 25.6K
17:56 1,498.65 1,498.83 1,498.34 1,498.34 33.8K
17:57 1,498.17 1,498.96 1,498.17 1,498.96 71.7K
17:58 1,498.63 1,498.63 1,498.16 1,498.32 104.5K
17:59 1,498.61 1,498.94 1,498.61 1,498.65 55.7K
18:00 1,497.64 1,497.70 1,497.40 1,497.70 2,212.8K
18:01 1,497.70 1,497.70 1,497.02 1,497.20 28.6K
18:02 1,497.95 1,497.95 1,497.11 1,497.70 85.8K
18:03 1,497.78 1,497.86 1,497.68 1,497.68 48.0K
18:04 1,497.52 1,498.33 1,496.70 1,498.33 2,491.3K
18:05 1,498.04 1,498.04 1,497.36 1,497.36 568.3K
18:06 1,497.36 1,497.75 1,497.12 1,497.75 42.7K
18:07 1,498.48 1,498.48 1,497.70 1,497.70 1,319.1K
18:08 1,497.79 1,497.79 1,496.91 1,497.71 377.2K
18:09 1,497.64 1,497.64 1,497.31 1,497.31 257.7K
18:10 1,497.31 1,497.57 1,497.01 1,497.01 312.0K
18:11 1,496.78 1,496.78 1,495.92 1,495.92 540.1K
18:12 1,495.67 1,496.17 1,495.67 1,496.17 472.2K
18:13 1,496.17 1,496.17 1,496.09 1,496.17 197.8K
18:14 1,495.92 1,496.26 1,495.67 1,495.67 440.8K
18:15 1,495.51 1,495.95 1,495.36 1,495.36 113.4K
18:16 1,495.44 1,495.44 1,495.27 1,495.44 58.1K
18:17 1,495.44 1,495.95 1,495.44 1,495.86 424.1K
18:18 1,495.78 1,495.86 1,494.97 1,494.97 360.7K
18:19 1,494.89 1,495.34 1,494.69 1,495.34 956.5K
18:20 1,494.88 1,494.88 1,493.33 1,493.33 1,961.8K
18:21 1,493.43 1,493.43 1,493.26 1,493.27 1,069.0K
18:22 1,493.12 1,493.12 1,492.12 1,492.12 2,134.8K
18:23 1,492.42 1,492.42 1,491.63 1,491.63 485.5K
18:24 1,491.63 1,491.63 1,491.49 1,491.49 713.4K
18:25 1,491.49 1,491.49 1,491.32 1,491.32 496.4K
18:26 1,491.89 1,492.27 1,491.54 1,491.54 2,716.5K
18:27 1,491.24 1,491.24 1,490.81 1,491.05 1,736.4K
18:28 1,490.87 1,490.87 1,490.58 1,490.84 983.6K
18:29 1,491.42 1,491.42 1,490.61 1,490.61 1,678.9K
18:30 1,490.61 1,491.18 1,490.61 1,491.18 422.1K
18:31 1,491.00 1,491.51 1,490.45 1,490.45 1,708.6K
18:32 1,490.45 1,492.92 1,490.45 1,492.92 200.4K
18:33 1,493.21 1,493.38 1,492.89 1,492.89 23.2K
18:34 1,491.30 1,491.30 1,491.13 1,491.13 321.4K
18:35 1,491.13 1,492.15 1,491.13 1,492.15 5,397.3K
18:36 1,492.06 1,492.15 1,491.67 1,491.67 178.1K
18:37 1,491.82 1,492.16 1,491.82 1,492.16 364.9K
18:38 1,492.16 1,492.16 1,492.16 1,492.16 74.7K
18:39 1,492.16 1,492.16 1,492.16 1,492.16 136.1K
18:40 1,492.16 1,492.16 1,492.16 1,492.16 0.8K
18:51 1,494.19 1,494.19 1,494.19 1,494.19 3,153.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available