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 1,525.12 1,525.12 1,522.90 1,522.90 2,298.5K
10:01 1,521.25 1,525.69 1,519.99 1,525.69 4,972.8K
10:02 1,523.40 1,528.89 1,523.40 1,528.89 2,511.5K
10:03 1,529.14 1,531.45 1,528.80 1,531.45 1,176.4K
10:04 1,532.91 1,534.40 1,532.02 1,532.11 3,247.9K
10:05 1,532.21 1,534.70 1,531.70 1,534.62 1,443.1K
10:06 1,534.45 1,535.67 1,534.45 1,535.49 3,215.5K
10:07 1,535.54 1,536.73 1,535.54 1,536.73 2,653.1K
10:08 1,537.02 1,537.13 1,536.58 1,537.13 4,857.7K
10:09 1,537.01 1,537.01 1,536.57 1,536.57 1,080.3K
10:10 1,535.88 1,537.62 1,535.88 1,537.62 830.1K
10:11 1,536.48 1,537.23 1,536.14 1,537.15 865.8K
10:12 1,536.61 1,536.61 1,535.08 1,535.08 2,208.2K
10:13 1,534.93 1,534.93 1,534.28 1,534.28 942.5K
10:14 1,534.28 1,534.28 1,533.36 1,533.36 1,513.4K
10:15 1,533.18 1,533.18 1,531.07 1,531.07 3,603.9K
10:16 1,530.84 1,530.84 1,530.59 1,530.80 1,821.2K
10:17 1,530.18 1,530.18 1,528.75 1,529.49 2,772.5K
10:18 1,529.93 1,530.07 1,529.40 1,529.88 2,020.0K
10:19 1,529.76 1,529.99 1,528.49 1,528.49 1,419.8K
10:20 1,526.66 1,528.00 1,526.66 1,528.00 5,106.3K
10:21 1,527.56 1,527.99 1,527.50 1,527.50 6,253.9K
10:22 1,527.50 1,527.50 1,526.42 1,526.42 1,380.7K
10:23 1,526.69 1,526.69 1,526.00 1,526.00 1,530.2K
10:24 1,526.08 1,526.08 1,524.43 1,524.43 2,444.7K
10:25 1,525.08 1,525.08 1,523.73 1,523.73 3,520.5K
10:26 1,524.04 1,524.04 1,522.88 1,522.88 4,651.0K
10:27 1,523.02 1,523.90 1,523.02 1,523.90 2,221.1K
10:28 1,522.78 1,523.97 1,522.41 1,522.41 3,433.7K
10:29 1,519.36 1,519.36 1,518.48 1,518.48 11,764.0K
10:30 1,518.15 1,518.41 1,517.63 1,517.63 2,232.8K
10:31 1,517.41 1,517.41 1,516.42 1,516.47 5,006.3K
10:32 1,516.74 1,517.87 1,516.74 1,517.87 2,813.0K
10:33 1,518.10 1,518.10 1,516.33 1,516.33 884.1K
10:34 1,515.89 1,516.39 1,515.74 1,515.74 2,388.0K
10:35 1,515.32 1,516.28 1,514.66 1,514.66 13,791.3K
10:36 1,513.73 1,513.84 1,513.63 1,513.84 3,649.3K
10:37 1,513.88 1,514.29 1,513.17 1,513.17 1,657.8K
10:38 1,513.43 1,513.85 1,512.61 1,513.85 1,099.7K
10:39 1,514.10 1,514.26 1,513.81 1,514.26 1,511.6K
10:40 1,513.66 1,513.66 1,509.06 1,509.06 7,390.4K
10:41 1,509.32 1,510.66 1,509.32 1,510.12 2,553.2K
10:42 1,509.86 1,509.86 1,507.97 1,507.98 1,422.2K
10:43 1,508.07 1,508.97 1,508.07 1,508.83 1,723.2K
10:44 1,508.75 1,510.69 1,508.75 1,510.19 1,986.4K
10:45 1,510.19 1,510.68 1,510.19 1,510.43 674.8K
10:46 1,510.29 1,510.54 1,510.21 1,510.52 357.6K
10:47 1,511.03 1,511.33 1,511.01 1,511.01 3,529.6K
10:48 1,511.55 1,512.10 1,511.55 1,512.08 3,361.3K
10:49 1,512.38 1,512.38 1,511.76 1,511.95 3,128.1K
10:50 1,512.10 1,512.88 1,512.10 1,512.88 1,121.9K
10:51 1,512.23 1,512.23 1,511.70 1,512.08 564.7K
10:52 1,511.76 1,512.45 1,511.76 1,512.45 619.8K
10:53 1,512.45 1,512.65 1,512.27 1,512.65 328.3K
10:54 1,512.73 1,512.73 1,511.96 1,511.96 627.7K
10:55 1,511.67 1,511.67 1,511.18 1,511.23 1,589.9K
10:56 1,511.54 1,511.54 1,511.07 1,511.20 1,973.3K
10:57 1,508.99 1,508.99 1,508.26 1,508.26 7,835.7K
10:58 1,508.55 1,508.55 1,507.16 1,507.16 7,297.4K
10:59 1,506.75 1,506.98 1,505.54 1,506.49 5,101.4K
11:00 1,505.67 1,505.67 1,502.83 1,502.83 7,017.1K
11:01 1,502.74 1,502.83 1,501.17 1,501.17 4,402.8K
11:02 1,500.47 1,500.76 1,500.47 1,500.68 2,209.2K
11:03 1,501.40 1,502.02 1,501.40 1,501.70 4,431.0K
11:04 1,501.95 1,502.67 1,501.26 1,502.67 7,157.7K
11:05 1,502.23 1,503.26 1,501.82 1,502.13 2,947.9K
11:06 1,502.28 1,502.77 1,502.25 1,502.25 2,916.3K
11:07 1,502.06 1,502.06 1,501.17 1,501.47 1,587.2K
11:08 1,502.24 1,503.24 1,502.24 1,503.24 2,494.4K
11:09 1,503.78 1,504.34 1,503.66 1,504.34 2,006.5K
11:10 1,504.11 1,504.11 1,502.93 1,503.29 3,325.5K
11:11 1,503.70 1,503.70 1,502.92 1,502.92 280.9K
11:12 1,503.00 1,503.33 1,500.43 1,500.43 9,505.9K
11:13 1,500.14 1,500.71 1,500.01 1,500.42 4,809.3K
11:14 1,500.50 1,500.82 1,500.35 1,500.82 910.5K
11:15 1,500.68 1,500.68 1,499.56 1,499.87 2,103.9K
11:16 1,499.63 1,499.63 1,497.05 1,498.13 10,994.0K
11:17 1,498.65 1,498.65 1,497.42 1,497.42 4,335.9K
11:18 1,497.42 1,497.56 1,497.42 1,497.56 1,829.8K
11:19 1,497.46 1,497.93 1,497.40 1,497.93 1,864.9K
11:20 1,498.03 1,498.03 1,497.31 1,497.31 1,812.8K
11:21 1,497.60 1,497.94 1,497.38 1,497.38 2,276.6K
11:22 1,497.75 1,498.83 1,497.75 1,498.73 1,185.4K
11:23 1,499.07 1,499.07 1,497.84 1,497.84 3,601.4K
11:24 1,498.38 1,498.59 1,498.20 1,498.59 5,265.9K
11:25 1,498.63 1,498.63 1,497.90 1,497.90 1,515.0K
11:26 1,498.16 1,498.68 1,498.00 1,498.51 1,054.3K
11:27 1,498.54 1,498.54 1,498.02 1,498.07 807.9K
11:28 1,498.07 1,498.39 1,497.86 1,497.86 762.0K
11:29 1,498.95 1,498.95 1,498.32 1,498.46 559.8K
11:30 1,498.46 1,498.46 1,498.24 1,498.24 1,327.6K
11:31 1,497.81 1,498.08 1,497.81 1,497.92 3,779.4K
11:32 1,497.92 1,497.94 1,497.79 1,497.79 941.7K
11:33 1,497.94 1,497.94 1,497.60 1,497.60 1,384.5K
11:34 1,497.33 1,499.78 1,497.33 1,499.78 5,085.4K
11:35 1,500.04 1,500.35 1,499.30 1,499.30 3,831.0K
11:36 1,497.82 1,497.82 1,495.51 1,495.51 6,053.5K
11:37 1,494.56 1,494.67 1,494.14 1,494.14 1,190.8K
11:38 1,494.32 1,496.24 1,494.32 1,496.24 2,653.9K
11:39 1,496.19 1,496.19 1,495.29 1,495.55 897.7K
11:40 1,495.11 1,495.11 1,494.44 1,494.44 3,367.4K
11:41 1,495.37 1,495.37 1,494.79 1,494.79 888.8K
11:42 1,494.23 1,494.23 1,493.88 1,493.90 822.9K
11:43 1,493.90 1,493.90 1,492.53 1,492.53 5,541.7K
11:44 1,491.75 1,491.75 1,490.29 1,490.29 3,366.7K
11:45 1,490.20 1,490.22 1,489.85 1,489.94 3,433.0K
11:46 1,489.86 1,490.47 1,489.86 1,490.47 815.2K
11:47 1,491.69 1,492.68 1,491.69 1,492.68 2,481.2K
11:48 1,493.57 1,493.57 1,493.01 1,493.39 1,456.7K
11:49 1,493.91 1,493.91 1,493.36 1,493.36 2,666.3K
11:50 1,493.40 1,495.05 1,492.87 1,492.87 875.3K
11:51 1,492.86 1,493.82 1,492.60 1,493.82 2,181.3K
11:52 1,493.53 1,495.00 1,493.53 1,494.98 1,744.8K
11:53 1,494.92 1,494.92 1,494.58 1,494.83 970.1K
11:54 1,494.81 1,494.81 1,494.50 1,494.76 670.4K
11:55 1,494.51 1,494.51 1,493.70 1,493.70 245.7K
11:56 1,493.66 1,494.57 1,493.66 1,494.28 997.5K
11:57 1,493.68 1,495.19 1,493.68 1,495.19 1,758.0K
11:58 1,494.69 1,495.10 1,494.69 1,495.10 657.2K
11:59 1,495.18 1,495.18 1,494.69 1,495.18 1,657.4K
12:00 1,494.92 1,494.92 1,493.86 1,493.86 1,424.1K
12:01 1,493.57 1,493.57 1,492.66 1,492.66 1,501.7K
12:02 1,492.33 1,492.72 1,492.25 1,492.72 260.7K
12:03 1,492.41 1,492.58 1,492.27 1,492.33 300.5K
12:04 1,492.04 1,492.90 1,492.02 1,492.90 149.7K
12:05 1,491.96 1,491.96 1,489.55 1,489.55 9,192.0K
12:06 1,489.60 1,490.91 1,489.60 1,490.91 4,964.1K
12:07 1,490.50 1,493.98 1,490.50 1,493.62 2,167.9K
12:08 1,493.39 1,494.14 1,493.39 1,494.14 819.0K
12:09 1,491.31 1,491.74 1,491.31 1,491.74 1,077.1K
12:10 1,492.47 1,492.61 1,492.40 1,492.40 989.2K
12:11 1,492.29 1,492.68 1,492.29 1,492.31 1,971.2K
12:12 1,492.06 1,492.06 1,491.13 1,491.49 531.3K
12:13 1,490.65 1,490.65 1,490.18 1,490.33 991.3K
12:14 1,490.43 1,491.14 1,490.35 1,490.54 565.3K
12:15 1,490.18 1,491.71 1,490.18 1,490.83 2,192.6K
12:16 1,490.83 1,491.07 1,490.68 1,491.07 526.3K
12:17 1,490.63 1,490.63 1,487.32 1,487.57 2,834.8K
12:18 1,487.35 1,488.97 1,486.79 1,488.74 4,732.4K
12:19 1,488.89 1,488.95 1,488.78 1,488.78 1,238.5K
12:20 1,487.97 1,487.97 1,487.09 1,487.09 4,882.4K
12:21 1,487.17 1,487.66 1,486.86 1,486.86 3,065.3K
12:22 1,487.27 1,488.96 1,487.25 1,487.25 779.2K
12:23 1,486.54 1,486.86 1,485.54 1,485.54 2,136.3K
12:24 1,485.77 1,486.31 1,485.33 1,485.33 2,166.9K
12:25 1,486.32 1,486.41 1,486.16 1,486.16 1,143.6K
12:26 1,487.57 1,488.14 1,486.99 1,488.00 806.0K
12:27 1,487.90 1,487.90 1,487.75 1,487.75 159.6K
12:28 1,488.06 1,488.79 1,487.98 1,488.73 3,007.4K
12:29 1,488.24 1,488.30 1,488.07 1,488.21 2,732.1K
12:30 1,487.89 1,488.05 1,487.48 1,488.05 565.0K
12:31 1,487.97 1,488.79 1,487.97 1,488.21 10,020.7K
12:32 1,488.09 1,488.09 1,486.74 1,486.74 2,612.7K
12:33 1,486.44 1,486.44 1,485.64 1,485.64 1,336.6K
12:34 1,486.26 1,486.26 1,485.54 1,486.26 8,167.3K
12:35 1,486.56 1,486.56 1,485.08 1,485.12 11,850.6K
12:36 1,483.82 1,485.51 1,483.82 1,485.11 15,179.9K
12:37 1,484.49 1,484.49 1,483.33 1,483.33 1,261.8K
12:38 1,483.33 1,483.77 1,483.23 1,483.23 3,607.7K
12:39 1,483.63 1,483.63 1,483.40 1,483.54 1,814.3K
12:40 1,481.76 1,481.78 1,481.59 1,481.59 1,958.4K
12:41 1,481.45 1,481.45 1,481.12 1,481.19 6,263.6K
12:42 1,481.26 1,481.44 1,481.26 1,481.44 4,361.1K
12:43 1,481.26 1,482.88 1,481.26 1,482.88 7,311.1K
12:44 1,483.08 1,483.14 1,482.49 1,482.49 8,658.1K
12:45 1,482.25 1,482.49 1,482.02 1,482.02 3,224.6K
12:46 1,482.25 1,482.58 1,482.08 1,482.25 1,827.7K
12:47 1,479.36 1,483.31 1,479.36 1,483.31 1,508.7K
12:48 1,482.50 1,482.82 1,482.41 1,482.41 4,364.4K
12:49 1,481.84 1,483.09 1,481.84 1,483.09 7,919.2K
12:50 1,482.53 1,483.49 1,482.53 1,483.49 1,998.4K
12:51 1,483.08 1,483.08 1,482.35 1,482.35 1,047.9K
12:52 1,482.35 1,484.75 1,482.35 1,484.75 5,424.2K
12:53 1,484.80 1,485.30 1,484.72 1,484.72 3,557.3K
12:54 1,484.21 1,485.32 1,484.21 1,484.52 3,655.2K
12:55 1,485.32 1,486.22 1,485.32 1,486.22 2,130.1K
12:56 1,485.89 1,486.14 1,485.33 1,485.33 317.1K
12:57 1,485.18 1,486.43 1,485.18 1,486.43 1,930.6K
12:58 1,487.02 1,487.11 1,486.73 1,487.04 1,774.0K
12:59 1,486.78 1,486.96 1,486.52 1,486.52 1,814.9K
13:00 1,486.81 1,486.81 1,484.24 1,484.24 1,152.9K
13:01 1,483.98 1,484.51 1,483.98 1,484.42 1,779.8K
13:02 1,484.36 1,484.36 1,483.66 1,483.66 230.4K
13:03 1,484.60 1,484.60 1,484.44 1,484.44 1,183.9K
13:04 1,483.55 1,483.78 1,483.54 1,483.78 518.6K
13:05 1,483.64 1,483.87 1,483.64 1,483.87 764.9K
13:06 1,483.87 1,483.87 1,483.23 1,483.25 213.8K
13:07 1,483.09 1,483.64 1,483.09 1,483.64 738.0K
13:08 1,484.02 1,484.10 1,483.37 1,483.51 2,195.4K
13:09 1,484.37 1,484.78 1,484.37 1,484.46 570.0K
13:10 1,484.70 1,484.70 1,484.41 1,484.41 118.1K
13:11 1,484.41 1,484.82 1,484.11 1,484.49 508.9K
13:12 1,484.57 1,484.82 1,484.57 1,484.66 368.2K
13:13 1,484.90 1,485.24 1,484.90 1,485.17 226.0K
13:14 1,485.24 1,485.32 1,484.77 1,484.77 415.9K
13:15 1,484.77 1,484.93 1,484.69 1,484.85 233.4K
13:16 1,484.76 1,485.65 1,484.76 1,484.78 673.7K
13:17 1,485.64 1,485.71 1,485.30 1,485.71 189.2K
13:18 1,485.30 1,485.55 1,485.30 1,485.30 310.2K
13:19 1,483.53 1,483.78 1,483.48 1,483.48 592.3K
13:20 1,484.67 1,484.76 1,484.55 1,484.55 1,648.6K
13:21 1,484.60 1,484.60 1,484.18 1,484.29 992.2K
13:22 1,483.96 1,484.58 1,483.96 1,484.58 281.4K
13:23 1,484.83 1,484.83 1,484.58 1,484.58 1,713.1K
13:24 1,486.67 1,487.00 1,486.67 1,487.00 380.6K
13:25 1,486.61 1,487.18 1,486.61 1,487.18 2,104.4K
13:26 1,486.93 1,487.34 1,486.93 1,487.26 857.3K
13:27 1,488.34 1,489.14 1,488.23 1,489.14 2,442.1K
13:28 1,488.83 1,489.81 1,488.83 1,489.73 3,638.7K
13:29 1,489.41 1,489.67 1,489.33 1,489.33 909.5K
13:30 1,489.64 1,489.64 1,488.82 1,489.08 385.5K
13:31 1,488.93 1,489.18 1,488.93 1,488.93 345.4K
13:32 1,489.08 1,489.47 1,489.08 1,489.29 199.0K
13:33 1,489.05 1,489.78 1,489.05 1,489.72 2,001.5K
13:34 1,489.94 1,490.03 1,489.42 1,489.42 2,493.2K
13:35 1,488.17 1,488.51 1,488.17 1,488.51 562.0K
13:36 1,488.42 1,488.42 1,487.72 1,487.72 320.5K
13:37 1,487.81 1,487.90 1,487.81 1,487.87 369.3K
13:38 1,488.02 1,488.11 1,488.02 1,488.11 38.3K
13:39 1,488.17 1,488.20 1,487.63 1,488.20 50.6K
13:40 1,488.10 1,488.25 1,487.61 1,487.61 306.9K
13:41 1,487.69 1,487.69 1,487.55 1,487.55 253.2K
13:42 1,487.55 1,487.68 1,486.95 1,486.95 2,871.7K
13:43 1,486.80 1,486.80 1,486.43 1,486.43 478.4K
13:44 1,486.43 1,487.07 1,486.43 1,487.07 29.9K
13:45 1,487.22 1,487.59 1,487.22 1,487.59 80.6K
13:46 1,487.92 1,488.21 1,487.92 1,488.07 226.6K
13:47 1,488.60 1,489.27 1,488.36 1,489.27 645.3K
13:48 1,489.19 1,489.27 1,487.87 1,488.11 646.6K
13:49 1,488.26 1,488.26 1,488.01 1,488.13 375.1K
13:50 1,487.89 1,487.89 1,487.56 1,487.56 1,100.9K
13:51 1,487.71 1,487.95 1,487.71 1,487.95 128.5K
13:52 1,487.53 1,488.03 1,487.53 1,488.03 238.5K
13:53 1,487.93 1,488.26 1,487.93 1,488.26 108.6K
13:54 1,488.26 1,488.34 1,487.82 1,487.84 501.4K
13:55 1,487.84 1,487.85 1,487.40 1,487.53 544.3K
13:56 1,487.66 1,487.66 1,487.66 1,487.66 187.7K
13:57 1,487.54 1,488.08 1,487.54 1,488.08 312.5K
13:58 1,487.46 1,487.46 1,486.92 1,486.98 1,027.0K
13:59 1,486.98 1,486.98 1,486.44 1,486.44 169.0K
14:00 1,486.41 1,486.41 1,486.27 1,486.40 4,921.6K
14:01 1,486.34 1,486.34 1,485.56 1,485.56 615.6K
14:02 1,485.76 1,486.44 1,485.76 1,486.44 207.3K
14:03 1,486.44 1,486.77 1,486.44 1,486.77 39.2K
14:04 1,486.80 1,488.08 1,486.67 1,488.08 991.7K
14:05 1,488.31 1,488.31 1,485.68 1,485.68 638.1K
14:06 1,486.04 1,486.04 1,484.83 1,484.83 912.2K
14:07 1,484.68 1,484.68 1,481.49 1,481.49 6,448.7K
14:08 1,481.18 1,482.14 1,479.43 1,482.14 9,557.1K
14:09 1,482.66 1,482.66 1,481.95 1,482.48 9,350.8K
14:10 1,483.29 1,483.29 1,480.98 1,480.98 9,091.4K
14:11 1,480.65 1,481.29 1,478.27 1,478.27 14,159.2K
14:12 1,478.64 1,480.13 1,478.64 1,480.13 4,225.2K
14:13 1,480.45 1,481.37 1,480.45 1,481.37 1,906.4K
14:14 1,481.88 1,481.88 1,481.48 1,481.48 1,173.2K
14:15 1,481.36 1,481.84 1,481.36 1,481.63 5,279.5K
14:16 1,482.15 1,482.15 1,481.35 1,481.35 2,022.6K
14:17 1,481.56 1,481.56 1,481.00 1,481.01 429.7K
14:18 1,481.33 1,481.81 1,481.33 1,481.73 528.7K
14:19 1,481.83 1,482.57 1,481.83 1,482.32 135.2K
14:20 1,482.19 1,482.19 1,480.64 1,480.64 3,384.1K
14:21 1,481.34 1,481.34 1,480.63 1,480.63 303.4K
14:22 1,480.65 1,480.88 1,480.55 1,480.73 249.5K
14:23 1,480.88 1,480.88 1,480.73 1,480.79 30.3K
14:24 1,480.73 1,481.04 1,480.73 1,481.04 246.8K
14:25 1,481.84 1,481.84 1,481.12 1,481.36 484.4K
14:26 1,481.61 1,481.61 1,480.79 1,480.79 371.9K
14:27 1,480.65 1,480.65 1,480.65 1,480.65 227.1K
14:28 1,481.04 1,481.04 1,480.45 1,481.04 1,471.2K
14:29 1,481.04 1,481.15 1,480.94 1,480.94 328.9K
14:30 1,481.41 1,481.41 1,481.09 1,481.09 322.9K
14:31 1,481.24 1,481.24 1,480.93 1,480.93 262.9K
14:32 1,481.41 1,481.41 1,480.58 1,480.85 190.0K
14:33 1,481.17 1,481.17 1,480.79 1,480.88 188.3K
14:34 1,480.88 1,481.02 1,480.58 1,481.02 536.1K
14:35 1,480.89 1,481.51 1,480.89 1,481.51 234.8K
14:36 1,481.51 1,483.60 1,481.27 1,483.60 462.7K
14:37 1,483.44 1,483.92 1,483.26 1,483.92 1,239.4K
14:38 1,483.92 1,483.92 1,483.78 1,483.78 415.7K
14:39 1,483.92 1,484.18 1,483.78 1,484.18 920.1K
14:40 1,484.10 1,484.10 1,483.73 1,483.73 104.4K
14:41 1,484.20 1,484.20 1,483.90 1,483.90 501.5K
14:42 1,484.04 1,484.04 1,483.82 1,483.82 370.2K
14:43 1,483.88 1,483.88 1,483.31 1,483.39 218.9K
14:44 1,483.08 1,483.15 1,482.83 1,482.83 407.4K
14:45 1,482.83 1,482.83 1,482.69 1,482.83 62.5K
14:46 1,482.83 1,482.83 1,482.52 1,482.52 617.7K
14:47 1,482.29 1,482.38 1,482.21 1,482.29 543.2K
14:48 1,482.29 1,482.29 1,482.15 1,482.27 1,106.8K
14:49 1,482.55 1,482.76 1,482.46 1,482.46 691.9K
14:50 1,482.66 1,482.66 1,481.77 1,481.77 908.3K
14:51 1,481.68 1,481.92 1,481.68 1,481.69 937.0K
14:52 1,481.84 1,481.84 1,481.69 1,481.84 1,496.2K
14:53 1,482.17 1,482.25 1,479.77 1,479.77 2,941.1K
14:54 1,479.62 1,480.35 1,479.62 1,479.93 627.4K
14:55 1,479.93 1,480.35 1,479.93 1,480.35 889.6K
14:56 1,479.30 1,479.30 1,477.18 1,477.18 2,736.1K
14:57 1,475.79 1,476.66 1,475.79 1,476.66 1,059.7K
14:58 1,477.55 1,477.74 1,477.53 1,477.56 176.9K
14:59 1,477.43 1,477.89 1,477.43 1,477.60 464.5K
15:00 1,477.73 1,477.73 1,476.88 1,476.96 168.4K
15:01 1,477.36 1,477.97 1,477.36 1,477.70 1,599.6K
15:02 1,478.36 1,478.44 1,477.57 1,477.57 3,070.8K
15:03 1,477.28 1,478.81 1,477.28 1,478.81 927.7K
15:04 1,478.58 1,478.75 1,478.54 1,478.54 201.9K
15:05 1,478.45 1,478.52 1,478.45 1,478.52 116.0K
15:06 1,478.58 1,478.91 1,478.58 1,478.76 414.4K
15:07 1,479.20 1,479.50 1,479.20 1,479.41 701.1K
15:08 1,479.27 1,479.27 1,478.83 1,478.92 274.9K
15:09 1,478.92 1,479.06 1,478.75 1,479.00 1,829.9K
15:10 1,479.52 1,479.73 1,478.87 1,478.87 1,043.5K
15:11 1,478.58 1,478.89 1,476.64 1,476.64 7,004.8K
15:12 1,476.64 1,476.64 1,476.42 1,476.42 26.0K
15:13 1,476.42 1,477.28 1,476.42 1,476.92 2,358.0K
15:14 1,477.51 1,477.60 1,476.75 1,476.75 7,171.1K
15:15 1,475.79 1,476.20 1,475.79 1,476.20 8,511.6K
15:16 1,475.95 1,475.95 1,475.63 1,475.81 475.2K
15:17 1,475.14 1,475.21 1,475.06 1,475.12 5,150.8K
15:18 1,475.21 1,475.21 1,475.06 1,475.21 892.9K
15:19 1,474.98 1,475.26 1,474.79 1,474.79 1,311.8K
15:20 1,475.41 1,475.41 1,474.94 1,475.18 311.6K
15:21 1,475.33 1,475.33 1,474.93 1,474.93 256.6K
15:22 1,474.60 1,474.77 1,474.60 1,474.63 6,392.3K
15:23 1,474.40 1,474.77 1,474.40 1,474.77 760.4K
15:24 1,474.86 1,474.86 1,474.35 1,474.35 2,110.9K
15:25 1,474.58 1,474.73 1,474.42 1,474.73 1,119.9K
15:26 1,474.42 1,476.20 1,474.42 1,476.11 4,166.0K
15:27 1,476.43 1,477.97 1,476.43 1,477.97 9,740.0K
15:28 1,478.00 1,479.97 1,478.00 1,479.97 5,789.7K
15:29 1,480.05 1,480.54 1,479.89 1,480.23 3,089.2K
15:30 1,480.23 1,480.23 1,479.01 1,479.01 2,082.6K
15:31 1,479.31 1,479.70 1,478.59 1,479.40 9,227.4K
15:32 1,479.84 1,480.43 1,479.39 1,480.43 3,869.7K
15:33 1,481.09 1,481.25 1,480.65 1,481.09 3,911.2K
15:34 1,481.09 1,481.09 1,480.71 1,480.71 1,157.3K
15:35 1,481.37 1,481.37 1,480.02 1,480.22 3,012.2K
15:36 1,480.16 1,480.39 1,480.16 1,480.39 1,824.5K
15:37 1,480.39 1,480.45 1,480.29 1,480.29 2,104.4K
15:38 1,480.29 1,480.29 1,479.43 1,479.73 31,112.3K
15:39 1,479.73 1,481.19 1,479.73 1,481.19 2,757.4K
15:40 1,481.02 1,481.54 1,481.02 1,481.54 530.8K
15:41 1,480.79 1,480.85 1,479.47 1,479.47 8,105.7K
15:42 1,479.62 1,480.36 1,479.62 1,480.28 2,516.2K
15:43 1,480.28 1,480.64 1,480.20 1,480.64 378.4K
15:44 1,480.49 1,480.58 1,480.35 1,480.58 625.0K
15:45 1,480.65 1,480.65 1,480.21 1,480.49 3,850.8K
15:46 1,480.49 1,480.58 1,480.36 1,480.36 2,747.9K
15:47 1,480.36 1,480.36 1,478.91 1,478.91 247.9K
15:48 1,479.12 1,479.12 1,478.68 1,478.68 599.8K
15:49 1,478.85 1,479.45 1,478.85 1,479.45 5,442.6K
15:50 1,479.45 1,480.39 1,479.45 1,479.79 305.5K
15:51 1,479.62 1,479.78 1,479.53 1,479.53 664.9K
15:52 1,479.68 1,479.68 1,479.02 1,479.02 2,135.8K
15:53 1,478.74 1,478.87 1,477.65 1,477.65 759.5K
15:54 1,477.89 1,478.37 1,477.89 1,478.34 1,475.9K
15:55 1,479.09 1,479.09 1,478.39 1,478.39 799.8K
15:56 1,478.68 1,479.33 1,478.68 1,479.33 193.7K
15:57 1,479.25 1,479.25 1,478.98 1,479.15 694.7K
15:58 1,478.87 1,479.08 1,478.31 1,478.31 2,140.0K
15:59 1,478.07 1,478.07 1,477.91 1,477.99 351.6K
16:00 1,478.28 1,478.28 1,477.74 1,477.91 305.8K
16:01 1,477.21 1,477.21 1,476.03 1,476.18 1,900.4K
16:02 1,476.08 1,476.54 1,476.01 1,476.53 994.7K
16:03 1,476.78 1,476.78 1,476.37 1,476.49 2,817.1K
16:04 1,476.56 1,476.95 1,476.56 1,476.64 321.9K
16:05 1,476.80 1,476.98 1,476.80 1,476.97 614.7K
16:06 1,476.83 1,477.12 1,476.83 1,477.12 1,057.0K
16:07 1,476.81 1,477.58 1,476.81 1,477.40 101.3K
16:08 1,477.40 1,478.92 1,477.40 1,478.92 2,162.4K
16:09 1,478.33 1,478.45 1,477.57 1,477.57 2,314.8K
16:10 1,477.89 1,479.73 1,477.89 1,479.73 6,166.5K
16:11 1,479.49 1,479.63 1,479.31 1,479.46 257.3K
16:12 1,479.46 1,479.62 1,479.31 1,479.31 134.9K
16:13 1,479.31 1,480.03 1,479.31 1,480.03 752.0K
16:14 1,480.40 1,480.60 1,480.40 1,480.55 2,144.2K
16:15 1,480.55 1,480.96 1,480.51 1,480.96 2,180.9K
16:16 1,480.81 1,480.81 1,480.64 1,480.64 59.7K
16:17 1,480.41 1,480.41 1,480.26 1,480.26 104.1K
16:18 1,480.18 1,480.47 1,480.18 1,480.28 229.6K
16:19 1,480.02 1,480.63 1,480.02 1,480.22 285.6K
16:20 1,480.46 1,480.61 1,480.46 1,480.61 59.4K
16:21 1,480.37 1,480.62 1,480.15 1,480.15 1,382.4K
16:22 1,480.15 1,480.47 1,480.15 1,480.47 142.8K
16:23 1,480.47 1,480.47 1,479.11 1,479.11 308.6K
16:24 1,479.11 1,479.11 1,478.74 1,479.03 171.7K
16:25 1,478.82 1,479.13 1,478.65 1,478.65 343.0K
16:26 1,478.57 1,478.80 1,478.16 1,478.80 646.0K
16:27 1,478.88 1,479.32 1,478.88 1,479.32 1,962.1K
16:28 1,479.24 1,479.54 1,479.24 1,479.54 371.9K
16:29 1,479.88 1,480.12 1,479.88 1,480.12 321.6K
16:30 1,480.18 1,481.33 1,479.89 1,481.33 862.3K
16:31 1,481.40 1,481.56 1,481.33 1,481.56 1,339.9K
16:32 1,481.41 1,481.41 1,481.10 1,481.10 450.6K
16:33 1,481.19 1,481.19 1,481.19 1,481.19 1,384.8K
16:34 1,480.96 1,482.29 1,480.96 1,482.29 2,717.9K
16:35 1,482.20 1,482.67 1,482.20 1,482.59 1,238.4K
16:36 1,482.38 1,482.67 1,482.38 1,482.56 2,443.7K
16:37 1,483.62 1,483.85 1,483.62 1,483.85 1,904.6K
16:38 1,483.79 1,483.79 1,483.46 1,483.46 1,276.8K
16:39 1,483.32 1,483.46 1,483.32 1,483.32 1,292.4K
16:40 1,483.17 1,483.71 1,483.17 1,483.41 1,151.3K
16:41 1,483.27 1,483.27 1,483.08 1,483.08 773.6K
16:42 1,482.84 1,482.84 1,482.40 1,482.54 131.9K
16:43 1,482.47 1,482.47 1,482.32 1,482.32 70.2K
16:44 1,482.22 1,482.30 1,482.22 1,482.30 52.6K
16:45 1,482.32 1,482.61 1,482.32 1,482.61 441.2K
16:46 1,482.79 1,483.37 1,482.79 1,483.37 1,208.8K
16:47 1,483.37 1,484.35 1,483.37 1,484.35 2,240.1K
16:48 1,484.92 1,485.42 1,484.92 1,485.42 4,529.4K
16:49 1,486.40 1,487.16 1,486.40 1,487.16 1,484.2K
16:50 1,487.16 1,488.37 1,487.16 1,488.37 2,111.6K
16:51 1,488.99 1,488.99 1,488.52 1,488.71 2,355.7K
16:52 1,488.87 1,489.13 1,488.55 1,489.13 1,287.4K
16:53 1,488.99 1,489.44 1,488.99 1,489.29 560.9K
16:54 1,489.29 1,489.97 1,489.21 1,489.97 1,265.4K
16:55 1,489.66 1,489.83 1,489.46 1,489.83 1,641.4K
16:56 1,489.84 1,490.07 1,489.63 1,490.00 7,343.5K
16:57 1,490.29 1,490.29 1,489.98 1,490.14 1,990.0K
16:58 1,490.24 1,490.24 1,489.42 1,489.42 1,107.1K
16:59 1,489.42 1,489.65 1,489.21 1,489.65 912.3K
17:00 1,489.51 1,489.65 1,489.33 1,489.33 494.5K
17:01 1,489.45 1,489.59 1,489.45 1,489.51 52.3K
17:02 1,488.02 1,488.76 1,488.02 1,488.76 2,373.0K
17:03 1,488.67 1,488.67 1,487.95 1,488.20 135.1K
17:04 1,487.79 1,487.79 1,486.91 1,487.50 597.2K
17:05 1,487.33 1,488.94 1,487.33 1,488.80 169.6K
17:06 1,488.41 1,489.48 1,488.41 1,489.48 328.4K
17:07 1,489.57 1,490.30 1,489.57 1,490.22 943.9K
17:08 1,489.84 1,489.93 1,489.83 1,489.93 314.3K
17:09 1,489.90 1,490.14 1,489.90 1,490.14 107.7K
17:10 1,489.97 1,490.57 1,489.97 1,490.57 1,130.5K
17:11 1,490.57 1,490.57 1,490.13 1,490.13 3,333.2K
17:12 1,489.82 1,490.28 1,489.82 1,490.28 134.2K
17:13 1,489.85 1,489.85 1,487.14 1,487.97 2,554.9K
17:14 1,487.82 1,489.10 1,487.82 1,488.06 964.5K
17:15 1,488.68 1,489.28 1,488.68 1,489.28 508.4K
17:16 1,488.61 1,488.90 1,487.99 1,487.99 153.1K
17:17 1,488.14 1,488.14 1,487.35 1,487.35 2,768.8K
17:18 1,487.83 1,488.12 1,487.83 1,488.04 61.3K
17:19 1,487.88 1,487.88 1,487.35 1,487.59 228.7K
17:20 1,487.59 1,487.59 1,487.21 1,487.59 305.8K
17:21 1,487.26 1,488.18 1,487.26 1,488.18 1,424.4K
17:22 1,487.44 1,487.74 1,487.44 1,487.74 2,836.2K
17:23 1,487.89 1,487.89 1,487.56 1,487.56 50.3K
17:24 1,487.56 1,487.56 1,487.29 1,487.29 927.0K
17:25 1,487.12 1,487.60 1,487.12 1,487.60 755.2K
17:26 1,487.35 1,487.74 1,487.35 1,487.74 307.5K
17:27 1,487.50 1,487.50 1,487.32 1,487.32 69.0K
17:28 1,487.40 1,487.40 1,486.80 1,487.09 96.6K
17:29 1,486.65 1,487.24 1,486.65 1,487.24 335.6K
17:30 1,487.50 1,489.37 1,487.50 1,489.37 862.0K
17:31 1,488.87 1,489.23 1,488.79 1,489.23 456.7K
17:32 1,488.92 1,489.07 1,488.92 1,489.07 288.0K
17:33 1,489.23 1,489.24 1,488.95 1,489.24 72.3K
17:34 1,489.16 1,489.40 1,488.88 1,488.88 181.6K
17:35 1,488.59 1,488.73 1,488.58 1,488.58 342.0K
17:36 1,488.58 1,488.69 1,488.58 1,488.69 98.7K
17:37 1,488.69 1,488.69 1,488.37 1,488.37 72.5K
17:38 1,488.66 1,488.90 1,488.66 1,488.90 191.7K
17:39 1,488.90 1,489.05 1,488.90 1,489.05 503.1K
17:40 1,488.96 1,488.96 1,488.47 1,488.47 300.9K
17:41 1,488.06 1,488.06 1,488.06 1,488.06 109.8K
17:42 1,488.06 1,488.26 1,487.85 1,487.85 47.3K
17:43 1,488.00 1,488.00 1,487.69 1,487.69 62.1K
17:44 1,487.69 1,487.69 1,487.23 1,487.32 264.8K
17:45 1,487.79 1,487.79 1,487.79 1,487.79 145.0K
17:46 1,487.89 1,487.89 1,487.72 1,487.72 80.5K
17:47 1,487.58 1,487.58 1,485.74 1,485.74 186.9K
17:48 1,485.99 1,485.99 1,485.51 1,485.51 201.2K
17:49 1,485.86 1,486.50 1,485.86 1,486.50 112.6K
17:50 1,488.44 1,488.59 1,488.30 1,488.59 158.7K
17:51 1,488.59 1,488.59 1,488.59 1,488.59 32.7K
17:52 1,488.00 1,489.09 1,488.00 1,488.77 956.5K
17:53 1,488.78 1,489.08 1,488.64 1,489.08 81.0K
17:54 1,489.51 1,489.51 1,489.09 1,489.09 4,470.1K
17:55 1,489.12 1,489.12 1,489.01 1,489.01 52.4K
17:56 1,489.01 1,489.16 1,489.01 1,489.16 64.2K
17:57 1,490.07 1,490.07 1,489.65 1,489.65 461.5K
17:58 1,489.65 1,489.65 1,489.41 1,489.41 29.2K
17:59 1,489.41 1,489.59 1,489.41 1,489.59 166.6K
18:00 1,489.44 1,489.44 1,488.59 1,488.59 449.5K
18:01 1,488.97 1,488.97 1,488.26 1,488.28 422.3K
18:02 1,488.22 1,488.22 1,485.93 1,485.93 5,754.1K
18:03 1,485.88 1,487.38 1,485.88 1,487.38 636.2K
18:04 1,487.98 1,487.98 1,487.86 1,487.86 155.4K
18:05 1,488.04 1,488.29 1,488.04 1,488.20 207.1K
18:06 1,488.72 1,488.72 1,487.90 1,487.90 414.6K
18:07 1,485.80 1,487.78 1,485.80 1,486.45 143.0K
18:08 1,486.31 1,486.76 1,486.31 1,486.76 407.0K
18:09 1,487.17 1,488.81 1,487.17 1,488.81 198.1K
18:10 1,488.96 1,489.46 1,488.93 1,488.93 234.1K
18:11 1,487.28 1,487.59 1,486.97 1,486.97 212.8K
18:12 1,486.71 1,487.04 1,486.42 1,487.04 142.5K
18:13 1,487.00 1,487.15 1,486.18 1,486.18 853.1K
18:14 1,486.35 1,487.64 1,486.35 1,487.56 276.6K
18:15 1,487.56 1,487.56 1,487.44 1,487.56 1,331.6K
18:16 1,487.12 1,488.20 1,487.12 1,488.20 145.7K
18:17 1,488.20 1,488.29 1,488.12 1,488.29 192.7K
18:18 1,487.77 1,487.92 1,487.45 1,487.92 430.2K
18:19 1,488.57 1,488.57 1,488.24 1,488.24 154.8K
18:20 1,488.49 1,488.49 1,485.99 1,485.99 528.4K
18:21 1,486.23 1,486.94 1,486.23 1,486.77 1,635.5K
18:22 1,486.52 1,486.78 1,486.52 1,486.78 890.1K
18:23 1,486.86 1,487.02 1,486.78 1,486.78 178.2K
18:24 1,486.55 1,486.55 1,486.32 1,486.32 144.8K
18:25 1,486.32 1,486.86 1,486.11 1,486.86 2,838.0K
18:26 1,487.51 1,487.75 1,486.25 1,486.25 2,187.3K
18:27 1,486.25 1,486.61 1,486.25 1,486.61 1,153.5K
18:28 1,486.52 1,487.01 1,486.52 1,487.01 540.6K
18:29 1,486.72 1,486.72 1,486.14 1,486.14 70.5K
18:30 1,486.43 1,486.52 1,486.43 1,486.52 663.9K
18:31 1,486.31 1,487.75 1,486.31 1,487.50 1,888.7K
18:32 1,485.88 1,486.03 1,485.88 1,485.90 1,124.1K
18:33 1,486.20 1,486.20 1,484.26 1,484.26 168.0K
18:34 1,484.29 1,484.44 1,483.90 1,484.00 137.5K
18:35 1,484.44 1,486.36 1,484.44 1,486.36 323.6K
18:36 1,486.36 1,486.36 1,486.20 1,486.20 21.4K
18:37 1,485.91 1,485.91 1,485.44 1,485.44 391.2K
18:38 1,485.59 1,485.91 1,485.59 1,485.91 49.4K
18:39 1,486.00 1,486.00 1,485.44 1,485.88 202.5K
18:40 1,485.88 1,485.88 1,485.88 1,485.88 24.5K
18:51 1,485.12 1,485.12 1,485.12 1,485.12 976.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available