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 1,508.99 1,508.99 1,508.96 1,508.96 9,306.1K
10:01 1,508.09 1,513.02 1,508.09 1,508.83 5,623.4K
10:02 1,508.54 1,512.88 1,508.54 1,511.75 1,729.0K
10:03 1,513.04 1,513.04 1,506.31 1,506.31 4,269.9K
10:04 1,505.94 1,507.63 1,504.43 1,507.63 6,078.4K
10:05 1,508.76 1,513.88 1,508.76 1,513.88 5,501.3K
10:06 1,514.15 1,514.77 1,513.37 1,513.37 3,414.3K
10:07 1,509.99 1,511.61 1,509.61 1,509.61 3,331.5K
10:08 1,511.94 1,512.60 1,511.82 1,512.60 969.5K
10:09 1,511.71 1,512.13 1,511.71 1,512.13 944.3K
10:10 1,511.40 1,511.62 1,511.23 1,511.62 377.8K
10:11 1,511.93 1,511.93 1,509.50 1,509.50 1,053.3K
10:12 1,509.45 1,509.45 1,508.93 1,508.93 379.3K
10:13 1,508.98 1,510.34 1,508.98 1,510.02 455.1K
10:14 1,510.33 1,510.33 1,508.89 1,509.11 290.4K
10:15 1,509.84 1,509.84 1,507.49 1,507.49 4,684.0K
10:16 1,507.47 1,509.34 1,507.47 1,509.34 1,136.1K
10:17 1,511.14 1,512.11 1,510.96 1,511.99 765.0K
10:18 1,511.67 1,515.97 1,511.67 1,515.97 509.0K
10:19 1,516.24 1,516.24 1,513.15 1,513.32 1,072.1K
10:20 1,513.47 1,513.69 1,513.28 1,513.69 722.3K
10:21 1,513.01 1,513.58 1,512.63 1,512.96 2,334.0K
10:22 1,513.18 1,514.15 1,513.18 1,514.15 848.6K
10:23 1,513.50 1,513.50 1,512.67 1,512.71 2,924.5K
10:24 1,513.30 1,515.42 1,513.30 1,514.04 2,680.4K
10:25 1,514.04 1,514.04 1,513.36 1,513.75 1,149.6K
10:26 1,513.31 1,513.98 1,513.31 1,513.98 771.4K
10:27 1,513.72 1,514.72 1,513.57 1,514.72 734.4K
10:28 1,515.05 1,515.05 1,513.64 1,513.64 897.1K
10:29 1,514.10 1,514.35 1,514.10 1,514.13 735.8K
10:30 1,513.97 1,513.97 1,512.88 1,512.88 1,290.8K
10:31 1,513.44 1,513.44 1,512.48 1,512.48 340.2K
10:32 1,512.11 1,512.11 1,511.73 1,511.73 827.2K
10:33 1,511.57 1,514.09 1,511.57 1,514.09 987.1K
10:34 1,513.78 1,513.78 1,512.27 1,512.58 323.2K
10:35 1,512.17 1,512.69 1,512.17 1,512.69 994.7K
10:36 1,512.71 1,513.12 1,512.71 1,512.97 218.0K
10:37 1,513.12 1,513.12 1,512.71 1,512.71 30.5K
10:38 1,512.71 1,512.94 1,512.71 1,512.80 212.9K
10:39 1,512.94 1,513.09 1,511.97 1,511.97 603.8K
10:40 1,511.64 1,511.65 1,511.15 1,511.65 1,814.7K
10:41 1,511.50 1,511.50 1,511.36 1,511.50 86.0K
10:42 1,511.58 1,511.58 1,511.29 1,511.50 583.8K
10:43 1,511.71 1,511.94 1,511.29 1,511.59 1,011.4K
10:44 1,513.24 1,513.24 1,512.21 1,512.21 486.4K
10:45 1,511.92 1,512.21 1,511.77 1,511.77 393.8K
10:46 1,512.21 1,512.21 1,511.00 1,511.01 812.8K
10:47 1,510.47 1,510.47 1,509.45 1,509.45 1,920.5K
10:48 1,509.32 1,509.32 1,509.18 1,509.18 110.9K
10:49 1,508.10 1,508.17 1,508.02 1,508.07 488.8K
10:50 1,509.50 1,509.50 1,509.25 1,509.43 1,527.6K
10:51 1,509.15 1,510.31 1,509.15 1,510.31 1,841.6K
10:52 1,510.16 1,510.30 1,510.16 1,510.30 962.3K
10:53 1,510.30 1,510.30 1,510.14 1,510.14 85.0K
10:54 1,510.14 1,510.20 1,508.92 1,508.92 489.5K
10:55 1,508.67 1,508.67 1,508.59 1,508.59 532.5K
10:56 1,508.67 1,508.76 1,508.67 1,508.76 236.7K
10:57 1,508.76 1,508.76 1,508.36 1,508.36 394.6K
10:58 1,509.80 1,510.03 1,509.65 1,509.89 657.5K
10:59 1,509.91 1,509.91 1,507.93 1,507.93 208.5K
11:00 1,508.11 1,509.41 1,508.11 1,509.41 606.4K
11:01 1,509.41 1,509.97 1,509.32 1,509.58 460.9K
11:02 1,509.44 1,509.44 1,508.72 1,508.72 6,588.6K
11:03 1,508.56 1,509.02 1,508.43 1,508.93 336.7K
11:04 1,508.35 1,508.35 1,506.37 1,506.52 698.4K
11:05 1,506.67 1,506.84 1,506.43 1,506.61 213.4K
11:06 1,506.70 1,506.70 1,505.91 1,505.91 337.4K
11:07 1,506.43 1,506.75 1,506.43 1,506.75 695.3K
11:08 1,507.19 1,507.19 1,506.38 1,506.38 563.8K
11:09 1,506.38 1,506.38 1,504.61 1,504.61 1,059.5K
11:10 1,504.79 1,506.65 1,504.79 1,506.65 905.0K
11:11 1,506.81 1,506.81 1,504.93 1,505.37 3,301.3K
11:12 1,505.22 1,505.43 1,505.05 1,505.43 99.2K
11:13 1,504.93 1,506.52 1,501.68 1,502.86 4,093.5K
11:14 1,502.86 1,503.66 1,502.86 1,503.66 3,768.9K
11:15 1,503.77 1,506.60 1,503.77 1,506.60 1,167.9K
11:16 1,505.72 1,506.87 1,505.72 1,506.58 513.5K
11:17 1,506.50 1,506.53 1,505.41 1,505.41 892.3K
11:18 1,505.54 1,505.54 1,504.15 1,504.15 272.0K
11:19 1,504.06 1,504.08 1,503.48 1,503.48 277.2K
11:20 1,503.48 1,504.80 1,503.48 1,504.80 318.0K
11:21 1,504.80 1,506.97 1,504.80 1,504.94 304.1K
11:22 1,505.24 1,507.10 1,505.24 1,506.65 285.0K
11:23 1,506.09 1,506.09 1,505.49 1,505.93 519.5K
11:24 1,505.85 1,505.85 1,505.62 1,505.62 129.4K
11:25 1,505.62 1,505.96 1,505.51 1,505.51 163.0K
11:26 1,505.68 1,505.68 1,504.18 1,504.18 61.7K
11:27 1,504.01 1,504.31 1,503.88 1,503.88 1,071.4K
11:28 1,503.88 1,503.88 1,503.15 1,503.15 125.8K
11:29 1,503.24 1,504.32 1,503.24 1,504.32 125.0K
11:30 1,504.32 1,505.23 1,504.32 1,505.23 903.7K
11:31 1,505.23 1,505.23 1,505.07 1,505.07 24.6K
11:32 1,505.22 1,505.22 1,503.34 1,504.63 269.4K
11:33 1,504.99 1,505.24 1,503.93 1,505.24 268.5K
11:34 1,504.89 1,505.53 1,504.60 1,505.36 186.8K
11:35 1,505.12 1,505.28 1,505.12 1,505.28 164.2K
11:36 1,505.28 1,505.28 1,504.82 1,504.82 2,213.1K
11:37 1,504.95 1,504.95 1,504.60 1,504.60 749.0K
11:38 1,504.60 1,505.04 1,504.60 1,505.00 176.0K
11:39 1,505.00 1,505.00 1,504.21 1,504.86 129.8K
11:40 1,504.86 1,505.30 1,504.86 1,505.13 15.9K
11:41 1,505.05 1,505.05 1,504.74 1,504.74 179.4K
11:42 1,504.50 1,504.89 1,504.50 1,504.89 202.1K
11:43 1,504.98 1,505.83 1,504.98 1,505.83 75.2K
11:44 1,505.78 1,506.07 1,505.57 1,505.57 147.4K
11:45 1,503.72 1,503.77 1,503.72 1,503.77 348.0K
11:46 1,504.02 1,505.25 1,503.77 1,505.25 104.7K
11:47 1,505.43 1,505.57 1,505.41 1,505.41 401.2K
11:48 1,505.57 1,505.57 1,505.31 1,505.31 245.9K
11:49 1,505.31 1,505.31 1,505.17 1,505.17 53.7K
11:50 1,504.87 1,506.05 1,504.87 1,506.05 282.1K
11:51 1,506.05 1,506.19 1,505.87 1,505.87 82.8K
11:52 1,505.30 1,505.62 1,505.30 1,505.48 150.7K
11:53 1,505.48 1,505.48 1,505.48 1,505.48 15.2K
11:54 1,506.13 1,506.13 1,505.96 1,505.96 51.9K
11:55 1,505.85 1,505.85 1,504.84 1,504.84 1,265.5K
11:56 1,505.31 1,505.69 1,505.31 1,505.31 196.1K
11:57 1,505.31 1,508.02 1,505.31 1,508.02 349.0K
11:58 1,506.56 1,509.32 1,506.56 1,509.24 507.3K
11:59 1,508.80 1,508.80 1,508.41 1,508.41 50.8K
12:00 1,507.11 1,508.67 1,507.11 1,508.67 160.4K
12:01 1,509.94 1,510.41 1,509.94 1,510.41 349.6K
12:02 1,510.26 1,510.41 1,509.02 1,509.02 328.5K
12:03 1,508.87 1,508.96 1,508.80 1,508.80 89.7K
12:04 1,508.96 1,509.31 1,508.87 1,509.31 1,227.7K
12:05 1,508.96 1,510.43 1,508.96 1,510.43 349.2K
12:06 1,510.25 1,510.25 1,509.30 1,509.30 612.1K
12:07 1,509.45 1,509.51 1,508.86 1,508.95 171.6K
12:08 1,510.16 1,510.39 1,510.16 1,510.30 354.9K
12:09 1,509.91 1,510.00 1,509.91 1,510.00 136.1K
12:10 1,509.99 1,509.99 1,508.78 1,509.68 73.7K
12:11 1,509.59 1,509.59 1,509.04 1,509.04 779.9K
12:12 1,508.16 1,508.29 1,507.64 1,508.29 1,277.1K
12:13 1,508.06 1,508.50 1,508.06 1,508.50 169.0K
12:14 1,507.85 1,507.85 1,506.55 1,506.55 311.8K
12:15 1,506.55 1,508.73 1,506.55 1,508.73 52.2K
12:16 1,508.64 1,508.64 1,508.27 1,508.27 669.5K
12:17 1,508.43 1,508.95 1,508.43 1,508.95 47.5K
12:18 1,509.10 1,509.19 1,508.10 1,508.10 628.7K
12:19 1,507.94 1,508.47 1,507.94 1,508.39 83.7K
12:20 1,508.24 1,508.31 1,508.06 1,508.06 97.2K
12:21 1,508.31 1,508.31 1,508.16 1,508.31 35.4K
12:22 1,508.23 1,508.23 1,507.93 1,508.23 35.0K
12:23 1,508.02 1,508.31 1,508.02 1,508.31 111.8K
12:24 1,508.31 1,508.45 1,508.13 1,508.13 143.3K
12:25 1,507.98 1,507.98 1,507.77 1,507.92 887.9K
12:26 1,507.86 1,508.10 1,507.86 1,508.10 279.6K
12:27 1,508.25 1,508.25 1,506.22 1,506.30 532.9K
12:28 1,506.14 1,506.14 1,506.14 1,506.14 463.6K
12:29 1,506.39 1,506.39 1,506.31 1,506.31 192.0K
12:30 1,507.61 1,507.69 1,507.61 1,507.69 128.6K
12:31 1,506.65 1,506.65 1,506.64 1,506.64 9,747.0K
12:32 1,506.56 1,506.71 1,506.56 1,506.71 329.1K
12:33 1,506.80 1,506.80 1,506.80 1,506.80 127.8K
12:34 1,506.65 1,506.96 1,506.57 1,506.73 285.6K
12:35 1,506.57 1,506.88 1,505.58 1,505.66 247.9K
12:36 1,506.87 1,506.87 1,505.51 1,505.82 1,047.5K
12:37 1,505.82 1,505.91 1,505.50 1,505.91 58.7K
12:38 1,505.91 1,505.91 1,505.91 1,505.91 25.8K
12:39 1,505.77 1,505.97 1,505.77 1,505.97 70.2K
12:40 1,505.74 1,506.53 1,505.74 1,505.74 1,235.3K
12:41 1,505.74 1,506.47 1,505.74 1,506.47 856.8K
12:42 1,506.59 1,506.60 1,506.47 1,506.47 1,204.9K
12:43 1,506.39 1,506.76 1,506.39 1,506.47 75.5K
12:44 1,506.47 1,506.85 1,506.47 1,506.67 181.2K
12:45 1,506.38 1,506.74 1,506.38 1,506.74 355.5K
12:46 1,506.82 1,506.87 1,506.61 1,506.87 1,420.3K
12:47 1,506.96 1,507.61 1,506.96 1,507.61 1,664.8K
12:48 1,507.52 1,507.82 1,507.43 1,507.82 146.3K
12:49 1,507.82 1,507.82 1,507.61 1,507.61 512.8K
12:50 1,507.91 1,507.91 1,507.28 1,507.36 369.9K
12:51 1,507.52 1,507.82 1,507.52 1,507.52 63.5K
12:52 1,507.58 1,507.58 1,507.38 1,507.38 221.5K
12:53 1,507.75 1,507.75 1,507.46 1,507.46 116.1K
12:54 1,507.61 1,507.61 1,507.38 1,507.38 1,049.7K
12:55 1,507.61 1,507.75 1,507.61 1,507.66 73.2K
12:56 1,507.35 1,507.43 1,507.35 1,507.38 284.2K
12:57 1,507.61 1,507.75 1,507.61 1,507.75 54.7K
12:58 1,507.61 1,507.61 1,506.85 1,506.85 2,381.8K
12:59 1,506.85 1,506.85 1,506.46 1,506.52 343.9K
13:00 1,506.52 1,506.81 1,506.52 1,506.81 791.7K
13:01 1,506.65 1,507.66 1,506.65 1,507.66 621.6K
13:02 1,509.69 1,509.69 1,509.46 1,509.46 693.0K
13:03 1,509.37 1,509.46 1,509.17 1,509.17 745.5K
13:04 1,509.46 1,509.46 1,509.37 1,509.46 421.7K
13:05 1,509.46 1,509.55 1,509.46 1,509.55 677.0K
13:06 1,509.47 1,509.80 1,509.44 1,509.44 866.8K
13:07 1,509.44 1,509.97 1,509.44 1,509.71 45.7K
13:08 1,509.71 1,510.12 1,509.71 1,510.03 107.4K
13:09 1,510.30 1,510.45 1,509.74 1,509.74 840.6K
13:10 1,510.03 1,510.12 1,509.71 1,509.71 400.2K
13:11 1,509.85 1,509.85 1,509.71 1,509.71 85.1K
13:12 1,509.71 1,509.72 1,509.15 1,509.72 126.7K
13:13 1,509.80 1,509.95 1,509.80 1,509.95 52.8K
13:14 1,510.11 1,510.11 1,509.71 1,509.71 271.5K
13:15 1,509.71 1,510.18 1,509.71 1,510.00 233.0K
13:16 1,509.84 1,509.84 1,509.19 1,509.19 746.5K
13:17 1,510.57 1,510.65 1,510.57 1,510.65 137.8K
13:18 1,510.50 1,511.47 1,510.50 1,511.33 58.5K
13:19 1,510.74 1,510.74 1,510.59 1,510.68 58.2K
13:20 1,510.83 1,511.15 1,510.83 1,511.15 169.0K
13:21 1,511.06 1,511.15 1,511.06 1,511.15 110.7K
13:22 1,511.15 1,511.15 1,510.50 1,510.50 43.6K
13:23 1,510.42 1,510.42 1,510.01 1,510.42 211.9K
13:24 1,510.42 1,510.42 1,509.79 1,510.42 195.1K
13:25 1,509.58 1,509.72 1,509.58 1,509.58 763.8K
13:26 1,509.58 1,509.58 1,509.20 1,509.20 152.4K
13:27 1,509.18 1,509.62 1,508.89 1,509.62 2,363.6K
13:28 1,509.54 1,509.54 1,509.24 1,509.29 154.9K
13:29 1,509.29 1,509.29 1,509.11 1,509.26 524.8K
13:30 1,508.69 1,509.75 1,508.69 1,509.75 181.3K
13:31 1,509.66 1,510.07 1,509.66 1,510.07 63.8K
13:32 1,510.07 1,510.07 1,510.07 1,510.07 66.3K
13:33 1,510.07 1,510.23 1,510.07 1,510.23 129.2K
13:34 1,509.97 1,510.88 1,509.97 1,510.88 384.6K
13:35 1,510.55 1,511.38 1,510.55 1,511.38 906.6K
13:36 1,511.68 1,511.68 1,511.50 1,511.50 3,505.2K
13:37 1,511.50 1,511.97 1,511.24 1,511.97 1,646.5K
13:38 1,512.32 1,513.27 1,512.32 1,513.27 295.2K
13:39 1,513.12 1,514.74 1,512.79 1,514.74 1,932.5K
13:40 1,514.74 1,514.74 1,514.25 1,514.42 218.1K
13:41 1,513.87 1,515.13 1,513.87 1,514.63 300.0K
13:42 1,514.53 1,514.53 1,513.41 1,513.41 50.7K
13:43 1,513.70 1,514.35 1,513.56 1,513.56 126.3K
13:44 1,514.36 1,515.15 1,514.36 1,515.15 373.7K
13:45 1,514.33 1,514.50 1,514.18 1,514.18 198.7K
13:46 1,514.03 1,515.08 1,513.74 1,515.08 7,151.1K
13:47 1,516.40 1,516.96 1,516.40 1,516.96 8,145.2K
13:48 1,516.67 1,517.39 1,516.52 1,517.39 4,574.0K
13:49 1,517.39 1,517.68 1,517.32 1,517.49 2,544.9K
13:50 1,517.49 1,517.70 1,517.49 1,517.55 2,610.8K
13:51 1,517.55 1,518.43 1,517.55 1,518.43 1,692.9K
13:52 1,517.49 1,517.72 1,517.49 1,517.58 145.6K
13:53 1,517.58 1,518.31 1,517.58 1,518.18 295.3K
13:54 1,517.98 1,518.06 1,517.89 1,518.06 192.1K
13:55 1,518.23 1,518.23 1,517.43 1,517.43 864.4K
13:56 1,516.96 1,517.48 1,516.88 1,516.90 2,091.5K
13:57 1,516.90 1,516.99 1,516.82 1,516.82 71.3K
13:58 1,516.69 1,517.99 1,516.69 1,517.93 160.4K
13:59 1,517.93 1,517.93 1,517.93 1,517.93 1,076.8K
14:00 1,517.56 1,517.97 1,517.18 1,517.97 273.0K
14:01 1,516.03 1,518.02 1,516.03 1,518.02 142.8K
14:02 1,518.02 1,518.02 1,516.07 1,516.07 41.9K
14:03 1,515.63 1,516.83 1,515.54 1,516.83 266.4K
14:04 1,517.04 1,517.04 1,514.44 1,514.62 1,068.3K
14:05 1,514.95 1,516.41 1,514.80 1,516.41 120.7K
14:06 1,516.08 1,517.41 1,516.08 1,517.41 221.7K
14:07 1,517.41 1,517.41 1,514.80 1,514.80 202.6K
14:08 1,516.10 1,516.10 1,514.65 1,514.80 523.5K
14:09 1,514.65 1,515.83 1,514.25 1,515.83 277.3K
14:10 1,516.66 1,516.66 1,513.99 1,513.99 601.3K
14:11 1,513.99 1,515.13 1,513.99 1,515.13 823.3K
14:12 1,515.13 1,515.13 1,514.84 1,514.84 206.2K
14:13 1,514.84 1,515.51 1,514.84 1,515.51 1,705.7K
14:14 1,515.66 1,516.63 1,515.39 1,516.63 979.7K
14:15 1,516.96 1,516.96 1,516.48 1,516.63 207.0K
14:16 1,516.73 1,516.88 1,516.70 1,516.70 505.1K
14:17 1,516.70 1,516.96 1,516.63 1,516.96 511.4K
14:18 1,516.88 1,516.88 1,515.98 1,516.88 950.4K
14:19 1,516.63 1,516.63 1,514.40 1,514.84 86.0K
14:20 1,514.75 1,514.93 1,514.40 1,514.93 48.5K
14:21 1,515.84 1,516.08 1,514.49 1,514.57 82.7K
14:22 1,514.57 1,515.83 1,514.33 1,515.83 263.4K
14:23 1,515.83 1,515.92 1,515.05 1,515.05 6,344.2K
14:24 1,514.99 1,514.99 1,514.74 1,514.74 709.9K
14:25 1,514.74 1,514.99 1,514.25 1,514.25 133.5K
14:26 1,514.09 1,514.09 1,514.00 1,514.00 222.9K
14:27 1,513.84 1,514.15 1,513.84 1,513.86 91.5K
14:28 1,514.59 1,515.28 1,514.51 1,515.28 387.5K
14:29 1,514.99 1,515.30 1,514.99 1,515.30 148.2K
14:30 1,515.30 1,515.30 1,515.14 1,515.30 111.7K
14:31 1,515.30 1,515.46 1,515.22 1,515.22 275.1K
14:32 1,515.07 1,515.31 1,515.07 1,515.31 38.0K
14:33 1,515.16 1,515.38 1,515.16 1,515.24 173.5K
14:34 1,515.56 1,515.56 1,515.56 1,515.56 323.9K
14:35 1,515.12 1,515.27 1,515.12 1,515.27 448.4K
14:36 1,515.27 1,515.27 1,514.87 1,514.87 306.9K
14:37 1,515.02 1,515.02 1,515.02 1,515.02 129.7K
14:38 1,515.27 1,515.27 1,513.87 1,513.87 324.9K
14:39 1,513.87 1,514.11 1,513.87 1,514.11 20.7K
14:40 1,514.11 1,514.11 1,514.02 1,514.02 85.0K
14:41 1,514.26 1,514.26 1,514.26 1,514.26 119.2K
14:42 1,514.26 1,514.26 1,513.97 1,514.05 321.3K
14:43 1,514.05 1,514.34 1,514.05 1,514.34 68.7K
14:44 1,514.05 1,514.34 1,514.05 1,514.17 96.7K
14:45 1,514.34 1,514.34 1,514.05 1,514.34 45.5K
14:46 1,514.18 1,514.34 1,514.17 1,514.17 477.7K
14:47 1,514.46 1,516.26 1,514.46 1,516.26 667.9K
14:48 1,516.26 1,516.43 1,516.26 1,516.27 53.5K
14:49 1,516.27 1,516.27 1,516.26 1,516.26 106.2K
14:50 1,516.26 1,516.91 1,516.26 1,516.34 171.1K
14:51 1,516.34 1,516.74 1,516.34 1,516.52 221.2K
14:52 1,516.52 1,516.84 1,516.37 1,516.37 95.4K
14:53 1,516.37 1,516.37 1,516.19 1,516.34 48.6K
14:54 1,516.34 1,516.57 1,516.34 1,516.57 13.6K
14:55 1,516.81 1,516.81 1,516.32 1,516.32 51.8K
14:56 1,516.32 1,516.32 1,516.18 1,516.18 29.5K
14:57 1,516.18 1,516.27 1,516.10 1,516.27 72.5K
14:58 1,516.24 1,516.24 1,515.19 1,515.19 135.0K
14:59 1,515.19 1,515.43 1,515.19 1,515.43 6.6K
15:00 1,516.91 1,517.05 1,516.82 1,516.82 159.2K
15:01 1,516.97 1,516.97 1,513.07 1,513.16 1,411.7K
15:02 1,513.16 1,514.39 1,513.01 1,514.39 740.0K
15:03 1,514.39 1,515.29 1,514.39 1,515.29 1,834.1K
15:04 1,515.44 1,516.47 1,515.44 1,516.47 2,322.2K
15:05 1,516.39 1,516.70 1,516.39 1,516.62 554.1K
15:06 1,516.62 1,516.79 1,516.18 1,516.18 444.6K
15:07 1,516.10 1,516.10 1,515.94 1,515.94 106.9K
15:08 1,515.94 1,515.94 1,515.71 1,515.71 739.7K
15:09 1,516.12 1,516.38 1,515.88 1,516.38 642.2K
15:10 1,515.94 1,515.94 1,515.73 1,515.73 59.7K
15:11 1,515.89 1,515.89 1,515.72 1,515.72 234.2K
15:12 1,515.97 1,515.97 1,515.20 1,515.29 142.3K
15:13 1,515.73 1,515.89 1,514.59 1,514.59 274.9K
15:14 1,514.16 1,514.74 1,514.16 1,514.74 349.1K
15:15 1,514.16 1,515.77 1,513.91 1,515.77 59.6K
15:16 1,514.91 1,515.00 1,513.99 1,513.99 424.7K
15:17 1,513.99 1,515.44 1,513.99 1,515.44 293.6K
15:18 1,515.44 1,515.96 1,515.44 1,515.96 159.6K
15:19 1,515.87 1,515.87 1,515.14 1,515.22 112.3K
15:20 1,515.73 1,515.73 1,514.81 1,514.81 173.7K
15:21 1,515.40 1,515.79 1,515.40 1,515.79 107.3K
15:22 1,515.79 1,516.20 1,515.79 1,516.20 421.3K
15:23 1,516.20 1,516.20 1,516.20 1,516.20 537.7K
15:24 1,515.79 1,516.17 1,515.79 1,516.17 650.2K
15:25 1,516.46 1,517.05 1,516.46 1,517.05 1,818.2K
15:26 1,516.92 1,517.65 1,516.92 1,517.65 6,185.8K
15:27 1,517.94 1,517.94 1,517.65 1,517.65 2,455.1K
15:28 1,517.49 1,518.03 1,517.49 1,517.94 1,696.4K
15:29 1,518.03 1,518.47 1,517.74 1,517.92 2,841.7K
15:30 1,517.19 1,518.49 1,517.19 1,518.45 1,135.0K
15:31 1,518.45 1,519.31 1,518.45 1,519.31 482.4K
15:32 1,519.70 1,522.08 1,519.70 1,522.08 10,029.2K
15:33 1,522.33 1,522.41 1,522.02 1,522.02 800.4K
15:34 1,521.45 1,522.02 1,521.37 1,521.87 680.3K
15:35 1,521.87 1,522.03 1,521.86 1,522.03 666.3K
15:36 1,521.72 1,522.37 1,521.72 1,522.29 838.5K
15:37 1,522.06 1,522.31 1,522.06 1,522.31 2,181.4K
15:38 1,521.66 1,521.66 1,519.52 1,519.52 1,510.6K
15:39 1,520.75 1,521.01 1,520.75 1,520.75 402.5K
15:40 1,521.32 1,521.32 1,520.99 1,520.99 228.9K
15:41 1,521.55 1,521.55 1,521.22 1,521.22 403.9K
15:42 1,521.22 1,521.40 1,521.22 1,521.40 527.9K
15:43 1,521.08 1,521.22 1,521.08 1,521.08 301.8K
15:44 1,521.38 1,521.56 1,521.38 1,521.56 333.0K
15:45 1,521.42 1,521.42 1,521.03 1,521.03 604.7K
15:46 1,521.32 1,521.32 1,520.57 1,520.57 780.0K
15:47 1,520.57 1,520.57 1,519.45 1,520.20 148.1K
15:48 1,520.49 1,520.64 1,520.26 1,520.26 309.5K
15:49 1,520.34 1,520.56 1,520.26 1,520.34 228.9K
15:50 1,520.26 1,520.26 1,520.26 1,520.26 329.7K
15:51 1,520.09 1,520.70 1,520.09 1,520.53 161.6K
15:52 1,520.70 1,520.99 1,520.70 1,520.75 5,387.0K
15:53 1,520.99 1,520.99 1,520.67 1,520.67 139.6K
15:54 1,520.74 1,520.90 1,520.65 1,520.65 655.7K
15:55 1,520.57 1,520.88 1,520.57 1,520.72 217.8K
15:56 1,520.81 1,520.81 1,520.58 1,520.58 898.0K
15:57 1,520.66 1,520.66 1,520.42 1,520.58 81.3K
15:58 1,520.50 1,520.89 1,520.25 1,520.25 384.8K
15:59 1,520.99 1,521.13 1,520.90 1,520.99 96.7K
16:00 1,521.04 1,521.42 1,520.90 1,521.42 131.9K
16:01 1,521.74 1,524.00 1,521.74 1,524.00 2,384.2K
16:02 1,524.09 1,524.17 1,523.62 1,523.62 333.3K
16:03 1,523.62 1,523.70 1,523.43 1,523.43 253.0K
16:04 1,523.51 1,523.51 1,523.22 1,523.51 622.2K
16:05 1,523.76 1,523.76 1,521.70 1,522.20 1,298.3K
16:06 1,522.35 1,523.14 1,521.96 1,523.14 1,073.5K
16:07 1,523.29 1,523.40 1,523.29 1,523.32 1,197.9K
16:08 1,523.26 1,523.26 1,523.09 1,523.09 1,580.3K
16:09 1,523.11 1,523.17 1,523.11 1,523.17 225.4K
16:10 1,523.17 1,523.17 1,523.11 1,523.11 90.6K
16:11 1,522.84 1,523.25 1,522.78 1,522.78 750.2K
16:12 1,523.25 1,524.88 1,523.25 1,524.73 1,548.4K
16:13 1,524.65 1,524.97 1,524.65 1,524.88 147.8K
16:14 1,525.39 1,525.39 1,525.24 1,525.32 137.4K
16:15 1,525.24 1,525.62 1,525.17 1,525.18 476.9K
16:16 1,525.18 1,529.35 1,525.18 1,529.35 14,218.2K
16:17 1,533.85 1,533.85 1,533.28 1,533.38 10,266.7K
16:18 1,531.97 1,532.02 1,531.08 1,531.08 3,525.4K
16:19 1,533.04 1,533.04 1,532.37 1,532.37 4,041.6K
16:20 1,533.75 1,534.06 1,533.75 1,533.90 2,342.5K
16:21 1,534.24 1,534.24 1,533.03 1,533.03 1,078.1K
16:22 1,532.59 1,532.59 1,531.23 1,531.23 2,740.6K
16:23 1,530.78 1,531.72 1,530.78 1,531.21 1,940.1K
16:24 1,531.04 1,532.84 1,530.81 1,532.84 788.5K
16:25 1,532.00 1,532.97 1,532.00 1,532.97 790.8K
16:26 1,532.56 1,533.58 1,532.14 1,532.14 875.5K
16:27 1,532.17 1,532.17 1,531.82 1,532.14 274.1K
16:28 1,531.82 1,531.82 1,531.65 1,531.72 133.5K
16:29 1,531.90 1,532.05 1,531.87 1,531.87 248.9K
16:30 1,531.85 1,533.09 1,531.85 1,533.09 650.9K
16:31 1,533.63 1,536.03 1,533.63 1,535.53 7,978.4K
16:32 1,536.12 1,536.20 1,535.80 1,535.96 1,345.4K
16:33 1,535.47 1,535.47 1,533.82 1,533.82 1,340.1K
16:34 1,533.63 1,533.63 1,533.16 1,533.40 758.0K
16:35 1,533.63 1,533.80 1,533.54 1,533.80 900.8K
16:36 1,533.06 1,533.31 1,533.06 1,533.31 206.6K
16:37 1,532.91 1,533.07 1,532.91 1,532.91 854.4K
16:38 1,533.06 1,533.06 1,532.50 1,532.50 528.9K
16:39 1,532.74 1,533.09 1,532.51 1,532.91 388.3K
16:40 1,533.23 1,533.23 1,532.65 1,532.65 593.4K
16:41 1,532.74 1,532.74 1,532.42 1,532.42 475.2K
16:42 1,532.08 1,532.08 1,531.62 1,531.62 635.2K
16:43 1,531.93 1,532.42 1,531.77 1,532.42 964.2K
16:44 1,532.26 1,532.26 1,531.87 1,531.95 319.3K
16:45 1,531.87 1,532.04 1,531.64 1,531.64 264.9K
16:46 1,531.49 1,531.87 1,531.49 1,531.62 1,132.6K
16:47 1,532.91 1,532.91 1,532.33 1,532.33 845.9K
16:48 1,532.42 1,532.85 1,531.26 1,531.26 682.1K
16:49 1,531.26 1,531.42 1,531.26 1,531.42 1,442.5K
16:50 1,531.51 1,531.64 1,531.51 1,531.64 225.7K
16:51 1,531.42 1,531.80 1,531.42 1,531.56 458.3K
16:52 1,531.71 1,531.85 1,531.56 1,531.85 215.6K
16:53 1,532.03 1,532.03 1,531.74 1,531.74 74.2K
16:54 1,532.03 1,532.03 1,531.53 1,531.53 308.0K
16:55 1,532.42 1,532.50 1,532.13 1,532.21 159.2K
16:56 1,532.68 1,533.15 1,532.27 1,533.00 197.4K
16:57 1,531.51 1,531.53 1,530.97 1,530.97 402.6K
16:58 1,532.40 1,532.42 1,532.11 1,532.42 336.2K
16:59 1,532.57 1,532.57 1,531.96 1,531.96 144.5K
17:00 1,532.16 1,532.25 1,531.23 1,531.23 1,363.6K
17:01 1,531.52 1,531.60 1,531.48 1,531.48 244.8K
17:02 1,531.48 1,532.09 1,531.48 1,532.09 392.0K
17:03 1,532.24 1,532.24 1,531.89 1,531.96 554.4K
17:04 1,531.96 1,532.34 1,531.96 1,532.18 332.9K
17:05 1,532.10 1,532.42 1,532.10 1,532.42 327.3K
17:06 1,531.77 1,531.77 1,531.61 1,531.61 141.7K
17:07 1,531.17 1,531.17 1,530.92 1,530.92 124.8K
17:08 1,530.69 1,530.86 1,530.69 1,530.86 1,608.8K
17:09 1,530.86 1,530.86 1,530.57 1,530.61 207.0K
17:10 1,530.61 1,530.62 1,530.53 1,530.62 816.3K
17:11 1,530.62 1,530.62 1,530.24 1,530.24 608.2K
17:12 1,529.88 1,529.88 1,529.44 1,529.50 872.9K
17:13 1,529.66 1,529.66 1,529.12 1,529.12 1,047.1K
17:14 1,530.32 1,530.32 1,529.35 1,529.37 938.0K
17:15 1,529.37 1,529.81 1,529.37 1,529.72 319.9K
17:16 1,529.97 1,529.97 1,529.72 1,529.81 54.2K
17:17 1,530.11 1,530.11 1,530.03 1,530.03 1,152.3K
17:18 1,529.96 1,530.70 1,529.96 1,530.70 752.0K
17:19 1,530.85 1,530.85 1,529.38 1,529.38 4,830.5K
17:20 1,529.77 1,529.77 1,528.81 1,528.81 2,210.1K
17:21 1,529.10 1,529.71 1,529.10 1,529.71 1,374.0K
17:22 1,529.71 1,529.72 1,529.57 1,529.72 1,594.7K
17:23 1,529.60 1,529.60 1,529.14 1,529.18 1,886.8K
17:24 1,529.42 1,529.99 1,529.42 1,529.47 1,357.3K
17:25 1,529.18 1,530.22 1,529.18 1,530.07 519.7K
17:26 1,530.07 1,530.22 1,530.07 1,530.22 566.0K
17:27 1,530.13 1,530.29 1,530.13 1,530.21 1,388.8K
17:28 1,530.21 1,530.31 1,530.21 1,530.27 1,110.9K
17:29 1,530.27 1,530.68 1,530.27 1,530.27 1,027.3K
17:30 1,529.14 1,529.69 1,529.14 1,529.22 2,363.9K
17:31 1,529.30 1,530.00 1,529.30 1,530.00 518.0K
17:32 1,530.00 1,530.00 1,529.92 1,529.92 482.0K
17:33 1,529.92 1,529.92 1,529.69 1,529.92 301.0K
17:34 1,530.10 1,530.10 1,528.45 1,528.45 829.7K
17:35 1,528.54 1,528.54 1,528.18 1,528.18 877.6K
17:36 1,528.47 1,528.71 1,528.32 1,528.39 646.4K
17:37 1,528.62 1,529.12 1,528.39 1,529.12 453.8K
17:38 1,529.12 1,529.29 1,529.06 1,529.29 243.3K
17:39 1,529.44 1,529.92 1,529.44 1,529.92 1,140.5K
17:40 1,529.84 1,529.84 1,529.46 1,529.84 1,813.7K
17:41 1,529.40 1,529.49 1,529.25 1,529.49 846.4K
17:42 1,529.19 1,529.40 1,529.10 1,529.40 977.8K
17:43 1,529.09 1,529.18 1,528.94 1,529.18 247.8K
17:44 1,529.09 1,529.09 1,528.75 1,528.75 113.6K
17:45 1,528.84 1,530.13 1,528.84 1,530.13 189.2K
17:46 1,530.57 1,531.92 1,530.57 1,531.92 8,469.7K
17:47 1,529.74 1,530.89 1,529.74 1,530.89 986.4K
17:48 1,530.89 1,531.10 1,530.81 1,531.10 3,257.4K
17:49 1,531.10 1,531.10 1,529.08 1,529.08 2,612.4K
17:50 1,529.37 1,529.37 1,529.08 1,529.08 478.0K
17:51 1,529.08 1,529.08 1,528.54 1,528.83 802.7K
17:52 1,528.46 1,530.85 1,528.46 1,530.85 564.8K
17:53 1,530.85 1,530.85 1,530.55 1,530.55 340.5K
17:54 1,530.55 1,530.55 1,528.51 1,528.51 31.2K
17:55 1,528.35 1,528.36 1,528.35 1,528.36 105.9K
17:56 1,528.67 1,528.67 1,528.51 1,528.51 657.7K
17:57 1,528.76 1,528.90 1,528.76 1,528.90 262.1K
17:58 1,528.76 1,529.00 1,528.61 1,528.61 267.3K
17:59 1,528.84 1,528.99 1,528.73 1,528.73 285.1K
18:00 1,528.73 1,529.05 1,528.73 1,529.05 328.4K
18:01 1,528.61 1,529.33 1,528.61 1,529.33 567.5K
18:02 1,529.45 1,529.51 1,528.88 1,528.88 261.8K
18:03 1,529.54 1,529.54 1,528.97 1,529.41 450.8K
18:04 1,529.49 1,529.49 1,528.90 1,529.16 291.7K
18:05 1,529.01 1,529.33 1,528.63 1,528.63 387.6K
18:06 1,528.09 1,528.79 1,528.09 1,528.35 1,496.6K
18:07 1,528.51 1,528.95 1,528.51 1,528.61 76.0K
18:08 1,528.32 1,528.38 1,528.32 1,528.38 219.8K
18:09 1,528.16 1,529.04 1,527.74 1,527.74 684.3K
18:10 1,528.15 1,528.21 1,528.15 1,528.21 487.3K
18:11 1,527.92 1,527.92 1,527.05 1,527.05 710.2K
18:12 1,526.98 1,526.98 1,526.75 1,526.83 6,451.9K
18:13 1,526.57 1,527.28 1,526.37 1,527.28 1,317.0K
18:14 1,527.19 1,527.19 1,525.46 1,526.17 4,193.2K
18:15 1,525.44 1,527.10 1,525.34 1,527.10 8,217.3K
18:16 1,527.10 1,527.10 1,526.41 1,526.93 420.3K
18:17 1,526.64 1,526.64 1,525.52 1,525.52 1,642.9K
18:18 1,525.52 1,525.52 1,525.11 1,525.11 536.6K
18:19 1,525.25 1,525.84 1,525.15 1,525.15 444.2K
18:20 1,524.88 1,525.44 1,524.88 1,525.17 112.1K
18:21 1,524.71 1,524.98 1,524.71 1,524.98 399.6K
18:22 1,524.69 1,524.79 1,524.69 1,524.74 1,120.3K
18:23 1,524.47 1,524.74 1,524.47 1,524.65 228.1K
18:24 1,524.65 1,524.65 1,523.68 1,523.68 778.6K
18:25 1,524.12 1,525.25 1,523.52 1,525.25 79.0K
18:26 1,524.96 1,524.96 1,524.49 1,524.49 262.4K
18:27 1,523.63 1,523.63 1,522.58 1,522.58 848.1K
18:28 1,522.12 1,523.13 1,522.12 1,522.29 1,100.2K
18:29 1,522.09 1,522.25 1,521.90 1,521.90 448.3K
18:30 1,521.83 1,521.83 1,521.10 1,521.10 237.4K
18:31 1,521.10 1,522.14 1,521.10 1,522.14 247.7K
18:32 1,522.58 1,523.17 1,522.26 1,523.17 2,384.8K
18:33 1,523.58 1,523.58 1,523.43 1,523.58 427.3K
18:34 1,523.40 1,523.64 1,523.40 1,523.50 28.4K
18:35 1,523.64 1,523.87 1,523.58 1,523.87 933.9K
18:36 1,523.87 1,524.05 1,523.64 1,523.64 148.1K
18:37 1,523.87 1,523.87 1,523.87 1,523.87 664.6K
18:38 1,523.87 1,524.12 1,523.30 1,523.30 264.2K
18:39 1,523.30 1,523.44 1,523.09 1,523.44 399.9K
18:40 1,523.44 1,523.44 1,523.44 1,523.44 0.0K
18:51 1,523.91 1,523.91 1,523.91 1,523.91 1,163.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available