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 1,538.53 1,540.66 1,538.53 1,540.66 6,312.7K
10:01 1,541.88 1,541.90 1,539.94 1,541.90 7,859.2K
10:02 1,542.43 1,547.60 1,542.43 1,547.21 6,762.9K
10:03 1,547.50 1,547.50 1,546.00 1,546.00 7,190.8K
10:04 1,544.73 1,544.73 1,542.05 1,542.05 4,666.4K
10:05 1,541.96 1,541.96 1,539.21 1,539.21 8,459.1K
10:06 1,538.26 1,539.15 1,538.26 1,539.15 1,432.2K
10:07 1,539.61 1,540.71 1,539.55 1,540.71 1,088.3K
10:08 1,541.18 1,541.18 1,540.39 1,540.54 2,759.7K
10:09 1,540.54 1,540.54 1,539.05 1,539.76 3,662.5K
10:10 1,540.17 1,540.17 1,538.21 1,538.21 2,654.1K
10:11 1,538.05 1,538.05 1,537.61 1,537.69 2,882.7K
10:12 1,537.69 1,538.62 1,537.69 1,538.62 2,215.7K
10:13 1,542.00 1,542.00 1,540.61 1,541.10 5,691.4K
10:14 1,542.06 1,542.06 1,540.95 1,540.96 1,330.1K
10:15 1,540.99 1,542.16 1,540.53 1,540.53 4,662.6K
10:16 1,540.61 1,540.61 1,540.10 1,540.18 3,316.9K
10:17 1,540.33 1,540.33 1,539.37 1,539.37 1,901.3K
10:18 1,539.33 1,539.65 1,539.17 1,539.65 880.8K
10:19 1,540.66 1,540.66 1,538.92 1,539.34 768.4K
10:20 1,539.39 1,539.70 1,538.65 1,538.65 1,058.7K
10:21 1,538.83 1,539.59 1,538.83 1,539.59 3,178.4K
10:22 1,539.59 1,539.59 1,538.46 1,538.77 1,664.5K
10:23 1,539.18 1,540.76 1,539.18 1,540.19 3,595.9K
10:24 1,541.67 1,541.67 1,540.95 1,541.60 1,417.7K
10:25 1,542.75 1,542.75 1,540.71 1,540.71 3,935.0K
10:26 1,540.98 1,540.98 1,539.76 1,539.76 1,778.5K
10:27 1,540.10 1,540.63 1,540.10 1,540.63 1,773.9K
10:28 1,541.38 1,541.78 1,541.24 1,541.24 3,232.2K
10:29 1,541.70 1,541.70 1,540.97 1,541.32 1,957.1K
10:30 1,540.99 1,540.99 1,540.70 1,540.83 2,037.1K
10:31 1,541.03 1,541.03 1,540.58 1,540.58 887.8K
10:32 1,541.85 1,542.03 1,541.55 1,541.55 3,163.9K
10:33 1,541.47 1,541.47 1,540.73 1,540.73 1,506.2K
10:34 1,541.22 1,541.22 1,539.83 1,539.83 2,222.1K
10:35 1,540.82 1,540.98 1,540.66 1,540.66 2,317.0K
10:36 1,540.50 1,540.50 1,538.97 1,538.97 1,501.0K
10:37 1,538.58 1,538.58 1,538.31 1,538.33 1,771.7K
10:38 1,538.64 1,538.64 1,538.25 1,538.30 1,638.4K
10:39 1,538.25 1,538.25 1,537.43 1,537.43 7,720.9K
10:40 1,537.28 1,537.51 1,536.84 1,536.84 2,307.5K
10:41 1,537.14 1,537.21 1,536.63 1,537.21 6,799.9K
10:42 1,537.07 1,538.16 1,537.07 1,538.16 4,616.3K
10:43 1,539.86 1,540.56 1,539.78 1,540.56 2,399.9K
10:44 1,540.28 1,540.53 1,538.83 1,538.83 608.0K
10:45 1,538.75 1,539.04 1,538.20 1,539.04 4,457.5K
10:46 1,538.66 1,539.01 1,538.57 1,538.86 1,867.2K
10:47 1,538.66 1,538.66 1,537.75 1,537.75 1,040.0K
10:48 1,537.43 1,537.64 1,536.17 1,536.17 765.7K
10:49 1,536.09 1,536.85 1,536.09 1,536.85 299.5K
10:50 1,537.59 1,537.90 1,537.25 1,537.25 1,244.9K
10:51 1,537.39 1,538.66 1,537.39 1,538.66 1,337.0K
10:52 1,538.33 1,538.33 1,535.58 1,535.58 16,206.3K
10:53 1,536.25 1,536.25 1,535.24 1,535.24 5,898.3K
10:54 1,535.33 1,535.65 1,535.33 1,535.41 999.7K
10:55 1,535.12 1,535.12 1,534.69 1,534.92 1,246.9K
10:56 1,534.43 1,534.43 1,533.66 1,533.66 1,538.0K
10:57 1,532.18 1,534.06 1,532.18 1,533.45 16,230.3K
10:58 1,532.91 1,532.91 1,532.69 1,532.80 1,169.7K
10:59 1,532.97 1,533.11 1,532.70 1,532.86 1,018.3K
11:00 1,533.02 1,533.02 1,532.53 1,532.97 2,187.1K
11:01 1,533.51 1,533.51 1,531.79 1,531.79 7,899.6K
11:02 1,530.80 1,530.80 1,530.51 1,530.69 9,401.6K
11:03 1,530.74 1,531.08 1,530.63 1,530.63 5,699.7K
11:04 1,531.20 1,531.20 1,528.93 1,528.93 3,767.8K
11:05 1,529.30 1,529.30 1,528.75 1,528.84 3,077.8K
11:06 1,529.15 1,529.15 1,528.11 1,528.11 8,117.2K
11:07 1,528.19 1,528.52 1,528.10 1,528.52 1,491.4K
11:08 1,527.87 1,527.87 1,527.19 1,527.19 2,131.2K
11:09 1,527.57 1,527.85 1,527.57 1,527.67 1,537.6K
11:10 1,528.31 1,528.31 1,527.52 1,527.52 1,618.4K
11:11 1,527.53 1,530.00 1,527.53 1,530.00 5,331.4K
11:12 1,529.43 1,529.59 1,528.84 1,528.84 4,271.6K
11:13 1,528.92 1,528.92 1,528.31 1,528.31 2,393.2K
11:14 1,528.00 1,528.22 1,527.36 1,527.36 1,766.9K
11:15 1,527.26 1,527.97 1,527.26 1,527.75 10,563.2K
11:16 1,528.66 1,530.20 1,528.58 1,529.46 6,337.4K
11:17 1,529.22 1,530.80 1,528.99 1,530.67 6,956.6K
11:18 1,530.64 1,530.64 1,530.27 1,530.27 631.0K
11:19 1,530.49 1,530.67 1,530.46 1,530.46 2,040.2K
11:20 1,530.05 1,530.11 1,530.03 1,530.03 1,393.0K
11:21 1,529.96 1,530.15 1,529.86 1,529.86 1,549.9K
11:22 1,530.10 1,530.24 1,530.10 1,530.24 488.7K
11:23 1,530.68 1,530.91 1,530.62 1,530.91 3,872.9K
11:24 1,531.14 1,531.32 1,531.06 1,531.06 1,547.0K
11:25 1,531.24 1,531.24 1,530.62 1,530.62 1,206.1K
11:26 1,530.68 1,531.07 1,530.45 1,530.45 1,595.1K
11:27 1,530.45 1,530.52 1,530.37 1,530.37 2,840.9K
11:28 1,530.37 1,531.87 1,530.37 1,531.87 838.6K
11:29 1,531.87 1,532.11 1,531.87 1,532.11 256.2K
11:30 1,532.04 1,532.11 1,531.96 1,531.96 405.4K
11:31 1,531.96 1,532.68 1,531.96 1,532.11 891.5K
11:32 1,532.52 1,532.68 1,532.43 1,532.43 974.4K
11:33 1,532.58 1,532.73 1,532.48 1,532.73 952.0K
11:34 1,532.89 1,533.18 1,532.89 1,533.18 1,429.1K
11:35 1,532.81 1,533.12 1,532.81 1,533.12 436.6K
11:36 1,532.40 1,533.01 1,532.40 1,533.01 530.9K
11:37 1,533.09 1,533.82 1,533.09 1,533.50 1,710.8K
11:38 1,532.41 1,532.57 1,532.41 1,532.51 914.8K
11:39 1,532.33 1,532.70 1,532.20 1,532.70 2,743.5K
11:40 1,532.61 1,532.77 1,532.21 1,532.23 1,383.0K
11:41 1,532.21 1,532.21 1,531.99 1,531.99 1,474.4K
11:42 1,532.86 1,532.86 1,531.73 1,531.73 2,595.1K
11:43 1,530.63 1,531.51 1,530.63 1,531.51 10,940.8K
11:44 1,530.13 1,530.83 1,530.13 1,530.54 9,002.3K
11:45 1,530.79 1,530.88 1,530.48 1,530.80 1,846.5K
11:46 1,530.18 1,530.18 1,529.92 1,529.92 2,399.5K
11:47 1,529.95 1,530.25 1,529.63 1,529.73 3,752.7K
11:48 1,529.48 1,529.73 1,529.48 1,529.58 912.4K
11:49 1,529.74 1,529.74 1,529.49 1,529.49 6,665.4K
11:50 1,529.49 1,529.64 1,529.49 1,529.64 10,894.6K
11:51 1,529.06 1,529.31 1,529.01 1,529.01 705.6K
11:52 1,529.17 1,529.40 1,529.17 1,529.17 1,286.8K
11:53 1,529.32 1,529.75 1,529.09 1,529.75 1,251.9K
11:54 1,529.57 1,530.22 1,529.57 1,530.15 1,502.3K
11:55 1,529.74 1,529.74 1,529.40 1,529.42 1,470.3K
11:56 1,529.42 1,529.42 1,529.10 1,529.10 534.7K
11:57 1,529.17 1,529.17 1,528.64 1,528.64 1,245.9K
11:58 1,528.63 1,529.10 1,528.63 1,529.04 1,077.2K
11:59 1,529.33 1,529.33 1,528.84 1,528.86 2,994.2K
12:00 1,528.86 1,529.80 1,528.86 1,529.80 967.2K
12:01 1,529.80 1,530.14 1,529.80 1,530.14 1,208.0K
12:02 1,529.66 1,529.66 1,529.64 1,529.64 251.3K
12:03 1,529.48 1,530.49 1,529.48 1,530.49 7,220.1K
12:04 1,530.32 1,530.32 1,529.57 1,529.57 2,381.1K
12:05 1,529.82 1,529.82 1,529.51 1,529.51 292.8K
12:06 1,529.90 1,530.22 1,529.82 1,529.82 566.6K
12:07 1,529.68 1,529.86 1,529.53 1,529.86 809.6K
12:08 1,530.27 1,530.51 1,529.94 1,529.94 1,050.5K
12:09 1,529.35 1,529.65 1,529.35 1,529.42 710.8K
12:10 1,529.41 1,529.41 1,529.13 1,529.13 885.2K
12:11 1,529.42 1,529.42 1,529.12 1,529.27 2,586.8K
12:12 1,529.74 1,531.76 1,529.74 1,531.76 8,269.5K
12:13 1,531.97 1,533.83 1,531.97 1,533.41 10,897.3K
12:14 1,533.01 1,533.56 1,533.01 1,533.15 9,597.4K
12:15 1,532.85 1,533.14 1,532.62 1,533.14 13,142.8K
12:16 1,533.40 1,534.67 1,533.26 1,533.26 25,021.9K
12:17 1,533.68 1,534.46 1,533.07 1,534.46 17,831.7K
12:18 1,534.38 1,534.38 1,533.07 1,533.07 8,040.9K
12:19 1,533.40 1,533.40 1,532.81 1,532.81 2,428.4K
12:20 1,533.19 1,533.19 1,532.82 1,532.82 529.7K
12:21 1,534.30 1,535.56 1,534.30 1,535.56 8,926.3K
12:22 1,535.61 1,535.61 1,535.04 1,535.45 7,875.4K
12:23 1,536.10 1,536.59 1,536.10 1,536.59 8,190.5K
12:24 1,536.53 1,536.53 1,535.14 1,536.46 3,919.5K
12:25 1,536.54 1,537.17 1,536.04 1,537.17 5,064.9K
12:26 1,536.85 1,537.24 1,536.30 1,536.79 3,281.3K
12:27 1,537.26 1,537.26 1,536.36 1,536.37 1,103.6K
12:28 1,537.36 1,537.36 1,536.38 1,536.87 4,299.5K
12:29 1,536.87 1,536.87 1,535.81 1,535.81 1,100.6K
12:30 1,535.31 1,536.21 1,534.74 1,534.74 6,926.6K
12:31 1,534.95 1,534.99 1,534.74 1,534.83 410.0K
12:32 1,534.83 1,535.12 1,533.77 1,533.77 2,272.2K
12:33 1,533.27 1,534.47 1,533.19 1,533.19 1,578.9K
12:34 1,533.14 1,533.14 1,532.88 1,532.94 2,713.7K
12:35 1,532.79 1,532.79 1,529.70 1,529.70 22,280.1K
12:36 1,530.11 1,530.41 1,529.67 1,530.41 1,312.1K
12:37 1,530.39 1,530.82 1,530.39 1,530.66 6,740.7K
12:38 1,531.24 1,532.33 1,531.24 1,532.08 3,839.7K
12:39 1,532.65 1,532.65 1,531.69 1,532.19 3,258.1K
12:40 1,532.91 1,533.29 1,532.91 1,532.96 1,192.1K
12:41 1,532.96 1,532.96 1,532.21 1,532.21 687.0K
12:42 1,532.23 1,532.23 1,530.53 1,530.53 3,041.7K
12:43 1,530.75 1,530.75 1,530.49 1,530.49 1,534.1K
12:44 1,530.80 1,531.26 1,530.80 1,531.26 2,744.5K
12:45 1,530.87 1,531.35 1,530.87 1,531.03 1,639.2K
12:46 1,530.79 1,530.79 1,530.28 1,530.28 1,486.0K
12:47 1,530.21 1,530.21 1,529.80 1,529.80 6,338.4K
12:48 1,529.66 1,530.10 1,529.66 1,530.10 1,226.7K
12:49 1,529.56 1,529.56 1,529.30 1,529.40 1,617.7K
12:50 1,529.48 1,531.49 1,529.48 1,531.19 5,499.8K
12:51 1,532.41 1,533.50 1,532.41 1,532.49 1,237.4K
12:52 1,532.16 1,532.49 1,532.16 1,532.17 630.2K
12:53 1,532.39 1,532.39 1,530.98 1,530.98 741.8K
12:54 1,531.19 1,531.26 1,530.64 1,530.64 526.3K
12:55 1,530.78 1,530.78 1,530.67 1,530.67 586.9K
12:56 1,530.52 1,530.52 1,530.07 1,530.07 1,346.0K
12:57 1,530.07 1,530.13 1,529.98 1,529.98 1,708.6K
12:58 1,529.60 1,530.69 1,529.60 1,530.69 2,440.8K
12:59 1,530.84 1,530.84 1,530.37 1,530.37 1,294.6K
13:00 1,530.25 1,530.40 1,530.11 1,530.40 1,652.4K
13:01 1,530.54 1,530.81 1,530.51 1,530.51 876.2K
13:02 1,530.51 1,531.24 1,530.51 1,530.72 1,245.1K
13:03 1,531.15 1,531.91 1,531.15 1,531.54 961.3K
13:04 1,531.68 1,531.73 1,531.36 1,531.73 1,163.3K
13:05 1,531.59 1,532.35 1,531.59 1,532.29 6,118.6K
13:06 1,531.81 1,532.08 1,531.81 1,531.94 1,094.8K
13:07 1,531.66 1,531.87 1,531.66 1,531.74 499.7K
13:08 1,531.82 1,533.03 1,531.82 1,532.73 1,348.0K
13:09 1,532.77 1,532.77 1,531.84 1,531.84 937.6K
13:10 1,531.76 1,531.84 1,531.64 1,531.64 561.9K
13:11 1,531.64 1,531.64 1,531.50 1,531.56 175.8K
13:12 1,531.56 1,531.74 1,531.41 1,531.74 217.9K
13:13 1,531.59 1,531.92 1,531.59 1,531.92 404.0K
13:14 1,531.59 1,532.59 1,531.59 1,532.59 365.3K
13:15 1,532.05 1,532.50 1,532.05 1,532.50 187.9K
13:16 1,531.76 1,531.76 1,530.20 1,530.64 545.6K
13:17 1,530.97 1,531.01 1,530.52 1,530.58 234.6K
13:18 1,530.58 1,530.76 1,530.43 1,530.52 302.1K
13:19 1,530.82 1,531.08 1,530.82 1,531.08 327.3K
13:20 1,530.83 1,531.86 1,530.83 1,531.86 245.6K
13:21 1,531.76 1,532.56 1,531.76 1,532.49 4,542.0K
13:22 1,532.10 1,532.10 1,531.31 1,531.31 3,570.4K
13:23 1,531.23 1,531.52 1,531.23 1,531.23 1,388.7K
13:24 1,531.67 1,531.67 1,531.15 1,531.44 825.6K
13:25 1,531.15 1,531.15 1,530.97 1,530.97 1,703.4K
13:26 1,530.97 1,531.05 1,530.97 1,531.05 464.8K
13:27 1,531.21 1,531.44 1,531.12 1,531.44 634.4K
13:28 1,531.21 1,531.58 1,531.21 1,531.58 1,505.8K
13:29 1,531.50 1,531.50 1,531.35 1,531.35 1,162.9K
13:30 1,531.35 1,531.35 1,531.35 1,531.35 1,334.1K
13:31 1,531.35 1,531.35 1,530.97 1,530.97 2,521.8K
13:32 1,530.97 1,530.97 1,530.77 1,530.77 2,656.5K
13:33 1,530.76 1,530.76 1,530.68 1,530.76 881.6K
13:34 1,530.92 1,530.92 1,530.77 1,530.85 2,041.9K
13:35 1,530.77 1,530.77 1,530.53 1,530.62 1,795.6K
13:36 1,530.62 1,530.62 1,530.04 1,530.04 5,523.0K
13:37 1,530.33 1,530.48 1,529.74 1,530.48 1,437.7K
13:38 1,530.62 1,530.62 1,530.33 1,530.33 329.3K
13:39 1,530.56 1,530.62 1,529.89 1,529.89 2,506.1K
13:40 1,530.12 1,530.12 1,529.66 1,529.74 737.1K
13:41 1,530.10 1,530.10 1,529.31 1,529.45 1,292.1K
13:42 1,529.51 1,529.88 1,529.44 1,529.88 2,464.2K
13:43 1,529.44 1,530.66 1,529.36 1,530.66 1,177.9K
13:44 1,530.95 1,530.95 1,530.66 1,530.74 1,037.5K
13:45 1,530.66 1,531.46 1,530.66 1,531.31 580.0K
13:46 1,532.83 1,532.84 1,532.16 1,532.16 2,115.5K
13:47 1,532.16 1,532.22 1,531.94 1,532.01 1,342.3K
13:48 1,532.24 1,532.24 1,531.86 1,531.86 930.0K
13:49 1,531.78 1,531.78 1,531.78 1,531.78 579.8K
13:50 1,531.73 1,531.78 1,531.34 1,531.78 1,146.8K
13:51 1,531.36 1,531.41 1,531.25 1,531.34 5,996.7K
13:52 1,531.25 1,531.69 1,531.25 1,531.69 7,396.9K
13:53 1,532.07 1,532.07 1,531.78 1,531.78 325.9K
13:54 1,531.78 1,531.78 1,531.43 1,531.63 496.6K
13:55 1,531.49 1,532.09 1,531.49 1,531.95 1,749.2K
13:56 1,532.16 1,532.24 1,532.01 1,532.24 694.1K
13:57 1,532.24 1,532.24 1,531.78 1,531.78 234.1K
13:58 1,531.86 1,533.08 1,531.86 1,533.08 1,074.9K
13:59 1,533.06 1,533.06 1,532.47 1,532.47 574.9K
14:00 1,532.47 1,532.47 1,532.10 1,532.10 605.9K
14:01 1,532.69 1,532.69 1,531.72 1,531.93 581.7K
14:02 1,532.01 1,532.53 1,532.01 1,532.07 379.9K
14:03 1,532.07 1,532.32 1,531.93 1,532.32 817.8K
14:04 1,532.40 1,532.40 1,532.18 1,532.18 1,133.6K
14:05 1,532.11 1,532.32 1,532.11 1,532.32 744.3K
14:06 1,532.68 1,532.92 1,532.18 1,532.33 620.2K
14:07 1,535.68 1,535.75 1,535.41 1,535.73 3,365.3K
14:08 1,535.72 1,535.72 1,534.39 1,534.39 1,878.7K
14:09 1,534.71 1,535.23 1,534.63 1,534.63 1,145.8K
14:10 1,534.47 1,534.91 1,533.96 1,534.11 1,350.6K
14:11 1,534.43 1,534.92 1,534.43 1,534.92 750.4K
14:12 1,534.84 1,535.13 1,534.80 1,534.80 766.3K
14:13 1,534.80 1,534.80 1,533.87 1,533.93 317.5K
14:14 1,533.84 1,533.91 1,533.84 1,533.85 1,259.3K
14:15 1,533.93 1,533.93 1,533.54 1,533.56 1,006.3K
14:16 1,533.75 1,533.75 1,533.31 1,533.46 833.5K
14:17 1,533.39 1,533.39 1,532.50 1,532.50 1,051.0K
14:18 1,531.55 1,531.55 1,531.31 1,531.46 3,785.7K
14:19 1,531.46 1,531.93 1,531.39 1,531.93 546.7K
14:20 1,531.70 1,532.09 1,531.70 1,532.09 403.5K
14:21 1,531.86 1,532.47 1,531.71 1,531.77 1,035.4K
14:22 1,532.15 1,532.56 1,532.15 1,532.48 1,215.7K
14:23 1,532.87 1,532.87 1,532.70 1,532.78 1,210.2K
14:24 1,532.07 1,532.07 1,531.55 1,531.55 2,913.7K
14:25 1,531.63 1,531.78 1,531.63 1,531.63 581.7K
14:26 1,531.55 1,531.55 1,531.46 1,531.46 614.5K
14:27 1,531.46 1,531.61 1,531.46 1,531.54 463.2K
14:28 1,532.22 1,532.22 1,531.45 1,531.54 822.2K
14:29 1,531.22 1,531.22 1,531.08 1,531.08 2,056.6K
14:30 1,531.09 1,531.09 1,530.35 1,530.35 2,779.1K
14:31 1,530.72 1,530.79 1,530.64 1,530.64 841.1K
14:32 1,530.79 1,531.08 1,530.79 1,530.93 313.1K
14:33 1,531.01 1,531.31 1,530.66 1,530.66 5,921.7K
14:34 1,530.43 1,530.43 1,530.22 1,530.37 1,435.2K
14:35 1,530.37 1,530.46 1,530.08 1,530.46 940.6K
14:36 1,530.60 1,530.60 1,530.52 1,530.52 633.7K
14:37 1,530.60 1,530.60 1,530.51 1,530.58 1,423.8K
14:38 1,530.43 1,530.57 1,530.42 1,530.42 1,013.9K
14:39 1,529.84 1,529.84 1,529.61 1,529.69 2,425.3K
14:40 1,529.75 1,529.75 1,529.17 1,529.61 6,207.6K
14:41 1,529.86 1,530.01 1,529.86 1,529.92 904.9K
14:42 1,530.50 1,530.50 1,529.84 1,529.84 3,300.5K
14:43 1,530.13 1,530.30 1,530.13 1,530.28 1,195.3K
14:44 1,530.95 1,530.95 1,529.49 1,529.49 2,688.6K
14:45 1,530.47 1,530.51 1,529.56 1,530.21 1,199.3K
14:46 1,529.14 1,529.23 1,529.08 1,529.23 6,913.0K
14:47 1,529.06 1,529.38 1,529.00 1,529.38 2,594.8K
14:48 1,529.01 1,529.01 1,528.44 1,528.44 2,664.7K
14:49 1,528.36 1,528.36 1,527.44 1,527.44 3,977.7K
14:50 1,527.44 1,527.44 1,525.64 1,525.66 12,592.4K
14:51 1,525.72 1,526.08 1,525.26 1,525.26 8,225.8K
14:52 1,525.26 1,525.59 1,525.26 1,525.59 2,928.6K
14:53 1,525.26 1,525.85 1,524.73 1,524.73 24,904.9K
14:54 1,528.73 1,529.65 1,528.73 1,529.24 15,125.5K
14:55 1,529.32 1,529.74 1,529.32 1,529.53 2,688.7K
14:56 1,528.10 1,528.64 1,528.10 1,528.60 5,370.0K
14:57 1,527.92 1,527.92 1,527.32 1,527.32 4,436.6K
14:58 1,526.99 1,527.21 1,526.83 1,527.21 940.7K
14:59 1,527.21 1,527.54 1,527.21 1,527.37 351.6K
15:00 1,528.81 1,528.81 1,527.47 1,527.76 4,855.9K
15:01 1,527.24 1,527.24 1,526.74 1,526.74 2,781.2K
15:02 1,526.89 1,527.00 1,526.58 1,526.58 785.8K
15:03 1,526.50 1,526.50 1,526.34 1,526.49 511.0K
15:04 1,526.79 1,527.06 1,526.79 1,526.91 450.5K
15:05 1,526.91 1,526.91 1,525.83 1,525.83 5,570.1K
15:06 1,525.43 1,526.17 1,525.43 1,526.17 5,031.7K
15:07 1,526.17 1,526.17 1,525.66 1,525.66 2,984.7K
15:08 1,525.76 1,526.02 1,525.61 1,526.02 644.8K
15:09 1,525.86 1,525.86 1,523.43 1,523.43 1,447.8K
15:10 1,522.62 1,524.74 1,522.62 1,524.48 1,815.5K
15:11 1,524.73 1,524.73 1,524.42 1,524.72 1,694.2K
15:12 1,524.80 1,525.03 1,524.79 1,525.03 641.8K
15:13 1,525.27 1,525.60 1,525.19 1,525.52 1,057.2K
15:14 1,525.68 1,525.84 1,525.53 1,525.53 814.7K
15:15 1,524.96 1,524.96 1,524.12 1,524.12 1,235.9K
15:16 1,524.03 1,526.05 1,524.03 1,526.05 38,632.4K
15:17 1,525.83 1,526.14 1,525.83 1,526.05 307.7K
15:18 1,525.97 1,526.45 1,525.97 1,526.45 1,244.5K
15:19 1,526.45 1,526.53 1,526.05 1,526.05 2,851.0K
15:20 1,527.54 1,527.54 1,526.75 1,526.75 3,674.0K
15:21 1,525.98 1,526.36 1,525.80 1,526.36 1,746.0K
15:22 1,525.50 1,525.79 1,524.80 1,525.46 2,806.4K
15:23 1,525.14 1,525.14 1,524.47 1,524.65 2,096.7K
15:24 1,524.57 1,524.57 1,524.10 1,524.10 487.0K
15:25 1,523.66 1,523.95 1,523.66 1,523.78 1,478.8K
15:26 1,523.64 1,523.95 1,523.57 1,523.95 775.3K
15:27 1,523.95 1,523.95 1,523.18 1,523.18 939.1K
15:28 1,523.91 1,525.06 1,523.91 1,525.06 1,224.7K
15:29 1,525.14 1,525.47 1,525.06 1,525.47 636.4K
15:30 1,525.96 1,526.76 1,525.96 1,526.68 11,646.3K
15:31 1,526.19 1,526.37 1,526.12 1,526.12 2,389.1K
15:32 1,525.41 1,525.55 1,525.06 1,525.06 1,182.8K
15:33 1,525.00 1,525.08 1,524.49 1,524.49 719.8K
15:34 1,524.67 1,526.03 1,524.67 1,525.64 4,588.2K
15:35 1,526.68 1,528.23 1,526.68 1,528.23 1,168.3K
15:36 1,528.48 1,528.48 1,527.25 1,527.50 1,249.5K
15:37 1,527.08 1,527.73 1,527.08 1,527.66 6,292.5K
15:38 1,529.31 1,529.31 1,528.50 1,528.50 6,609.0K
15:39 1,528.66 1,528.66 1,528.08 1,528.25 1,232.0K
15:40 1,528.08 1,528.16 1,527.76 1,527.76 1,502.4K
15:41 1,527.76 1,528.52 1,527.76 1,528.38 952.0K
15:42 1,528.08 1,528.08 1,527.42 1,527.59 794.2K
15:43 1,527.67 1,527.72 1,527.42 1,527.42 1,575.7K
15:44 1,527.09 1,528.49 1,527.09 1,528.49 685.4K
15:45 1,528.41 1,528.41 1,527.59 1,528.07 1,053.9K
15:46 1,527.74 1,528.87 1,527.72 1,528.87 1,005.0K
15:47 1,528.55 1,529.47 1,528.55 1,528.64 726.7K
15:48 1,528.25 1,528.38 1,527.72 1,528.38 2,794.2K
15:49 1,528.38 1,528.77 1,528.25 1,528.25 670.9K
15:50 1,528.11 1,528.11 1,527.63 1,527.92 1,127.1K
15:51 1,527.37 1,527.41 1,526.98 1,526.98 915.4K
15:52 1,526.73 1,527.09 1,526.73 1,527.09 2,260.1K
15:53 1,526.93 1,527.09 1,526.93 1,526.94 429.7K
15:54 1,526.70 1,526.99 1,526.70 1,526.99 775.0K
15:55 1,527.41 1,527.41 1,526.11 1,526.31 5,159.2K
15:56 1,526.01 1,527.40 1,526.01 1,527.17 960.0K
15:57 1,527.17 1,527.17 1,525.75 1,526.40 714.7K
15:58 1,526.76 1,527.77 1,526.76 1,527.77 890.6K
15:59 1,527.69 1,527.90 1,526.59 1,527.90 713.5K
16:00 1,527.35 1,527.35 1,525.98 1,525.98 2,426.9K
16:01 1,525.90 1,526.99 1,525.75 1,525.75 927.3K
16:02 1,525.91 1,526.02 1,525.61 1,525.75 474.4K
16:03 1,526.00 1,526.00 1,525.20 1,525.28 769.6K
16:04 1,525.11 1,525.91 1,525.11 1,525.38 2,746.1K
16:05 1,526.22 1,526.22 1,524.82 1,524.82 4,703.1K
16:06 1,525.48 1,525.81 1,525.09 1,525.81 1,538.0K
16:07 1,526.18 1,526.18 1,525.44 1,525.98 971.6K
16:08 1,526.11 1,526.11 1,525.56 1,525.56 959.2K
16:09 1,524.97 1,525.40 1,524.97 1,525.25 568.3K
16:10 1,525.17 1,525.41 1,524.65 1,525.41 1,169.8K
16:11 1,525.38 1,525.59 1,525.13 1,525.59 924.1K
16:12 1,525.87 1,525.87 1,525.07 1,525.66 1,070.4K
16:13 1,525.64 1,525.64 1,524.65 1,524.65 394.3K
16:14 1,524.65 1,524.65 1,523.44 1,523.88 11,564.9K
16:15 1,523.59 1,524.12 1,523.51 1,523.51 1,124.5K
16:16 1,523.74 1,524.47 1,523.62 1,523.70 721.3K
16:17 1,523.74 1,524.26 1,523.47 1,524.26 3,558.7K
16:18 1,524.40 1,524.40 1,523.48 1,523.48 903.9K
16:19 1,524.00 1,524.29 1,523.96 1,524.29 575.8K
16:20 1,523.99 1,523.99 1,523.77 1,523.77 693.9K
16:21 1,524.14 1,524.61 1,524.14 1,524.61 312.5K
16:22 1,524.78 1,524.78 1,524.53 1,524.69 473.5K
16:23 1,524.69 1,525.04 1,524.52 1,524.65 1,375.7K
16:24 1,524.75 1,524.75 1,524.50 1,524.60 200.4K
16:25 1,524.75 1,524.75 1,524.35 1,524.35 514.7K
16:26 1,524.52 1,524.52 1,523.71 1,523.71 426.1K
16:27 1,523.71 1,523.79 1,523.71 1,523.79 218.7K
16:28 1,523.53 1,523.82 1,523.53 1,523.82 1,215.6K
16:29 1,523.85 1,524.02 1,523.85 1,523.85 215.5K
16:30 1,524.00 1,524.39 1,523.85 1,524.39 472.4K
16:31 1,524.54 1,524.54 1,524.02 1,524.02 554.1K
16:32 1,524.39 1,524.39 1,524.16 1,524.16 299.5K
16:33 1,524.54 1,525.27 1,524.54 1,524.76 3,121.3K
16:34 1,525.71 1,525.87 1,525.71 1,525.73 1,489.0K
16:35 1,525.12 1,525.45 1,524.42 1,524.71 559.3K
16:36 1,524.96 1,526.93 1,524.96 1,526.85 932.9K
16:37 1,526.36 1,526.36 1,525.97 1,526.36 599.9K
16:38 1,526.44 1,526.44 1,526.03 1,526.14 904.8K
16:39 1,526.15 1,527.39 1,525.52 1,527.39 2,112.1K
16:40 1,527.56 1,527.56 1,527.29 1,527.29 382.4K
16:41 1,526.97 1,526.97 1,526.50 1,526.58 291.5K
16:42 1,526.10 1,526.11 1,525.72 1,525.97 914.3K
16:43 1,525.66 1,526.13 1,525.66 1,526.13 1,722.7K
16:44 1,526.21 1,526.21 1,525.66 1,525.82 381.1K
16:45 1,525.82 1,526.28 1,525.47 1,525.55 1,057.5K
16:46 1,525.55 1,525.55 1,525.31 1,525.39 305.6K
16:47 1,525.25 1,525.40 1,524.57 1,524.57 1,142.7K
16:48 1,525.16 1,525.64 1,525.16 1,525.64 2,869.4K
16:49 1,525.49 1,525.71 1,525.49 1,525.55 302.0K
16:50 1,525.31 1,525.72 1,525.25 1,525.72 173.5K
16:51 1,525.39 1,525.64 1,525.31 1,525.31 589.8K
16:52 1,525.31 1,525.64 1,525.25 1,525.25 500.3K
16:53 1,525.01 1,525.18 1,525.01 1,525.12 463.1K
16:54 1,525.03 1,525.04 1,524.32 1,524.74 2,706.1K
16:55 1,524.31 1,524.66 1,524.16 1,524.58 2,697.8K
16:56 1,524.29 1,524.91 1,524.29 1,524.66 424.9K
16:57 1,524.66 1,524.66 1,524.37 1,524.61 326.5K
16:58 1,524.37 1,524.37 1,524.08 1,524.24 691.3K
16:59 1,524.44 1,524.96 1,524.44 1,524.60 11,089.5K
17:00 1,525.92 1,526.50 1,525.92 1,526.50 3,215.4K
17:01 1,526.14 1,526.22 1,525.56 1,525.56 551.6K
17:02 1,526.00 1,526.00 1,525.75 1,526.00 204.4K
17:03 1,525.98 1,525.98 1,525.98 1,525.98 263.0K
17:04 1,525.54 1,525.91 1,525.54 1,525.91 174.1K
17:05 1,526.06 1,526.81 1,526.06 1,526.81 526.7K
17:06 1,526.21 1,526.29 1,525.98 1,526.29 501.5K
17:07 1,526.29 1,526.29 1,526.13 1,526.13 216.7K
17:08 1,525.77 1,525.77 1,525.60 1,525.60 233.4K
17:09 1,525.60 1,525.77 1,525.46 1,525.46 846.2K
17:10 1,525.46 1,525.54 1,525.39 1,525.54 283.9K
17:11 1,524.16 1,524.16 1,523.70 1,523.70 363.8K
17:12 1,523.70 1,523.70 1,522.88 1,523.02 4,017.9K
17:13 1,523.11 1,523.11 1,522.73 1,522.73 1,725.1K
17:14 1,523.04 1,523.11 1,523.02 1,523.11 199.1K
17:15 1,523.11 1,523.11 1,523.11 1,523.11 215.9K
17:16 1,523.11 1,523.27 1,523.11 1,523.11 492.9K
17:17 1,523.11 1,523.11 1,521.04 1,522.01 9,611.3K
17:18 1,522.01 1,522.45 1,522.01 1,522.16 540.5K
17:19 1,522.24 1,522.54 1,522.24 1,522.54 242.7K
17:20 1,522.54 1,522.62 1,522.54 1,522.62 740.2K
17:21 1,522.70 1,522.85 1,522.70 1,522.85 182.7K
17:22 1,522.85 1,522.94 1,522.11 1,522.11 360.0K
17:23 1,522.25 1,522.25 1,522.11 1,522.11 644.4K
17:24 1,522.11 1,522.49 1,522.11 1,522.34 369.4K
17:25 1,522.65 1,522.65 1,522.49 1,522.49 301.5K
17:26 1,522.19 1,522.65 1,522.19 1,522.19 359.0K
17:27 1,522.90 1,523.21 1,522.90 1,523.21 626.7K
17:28 1,523.21 1,523.44 1,522.90 1,522.90 226.2K
17:29 1,522.90 1,523.19 1,522.90 1,523.19 165.0K
17:30 1,524.00 1,524.15 1,523.70 1,523.70 573.2K
17:31 1,524.23 1,524.23 1,523.75 1,524.06 695.7K
17:32 1,523.98 1,524.14 1,523.83 1,523.98 1,184.8K
17:33 1,525.33 1,525.82 1,525.33 1,525.82 1,477.6K
17:34 1,525.58 1,525.58 1,525.35 1,525.35 281.9K
17:35 1,525.02 1,525.59 1,525.02 1,525.59 576.0K
17:36 1,525.90 1,525.90 1,524.99 1,525.51 1,262.8K
17:37 1,525.51 1,525.51 1,524.18 1,524.18 777.3K
17:38 1,524.18 1,524.18 1,523.94 1,523.94 277.8K
17:39 1,524.09 1,524.18 1,524.09 1,524.18 425.7K
17:40 1,524.18 1,524.26 1,524.03 1,524.11 267.4K
17:41 1,524.18 1,524.32 1,523.71 1,523.71 793.3K
17:42 1,524.01 1,524.23 1,523.83 1,523.98 332.1K
17:43 1,523.98 1,524.32 1,523.83 1,524.32 729.9K
17:44 1,524.19 1,524.47 1,524.03 1,524.47 274.2K
17:45 1,524.72 1,524.80 1,524.72 1,524.72 739.4K
17:46 1,524.88 1,524.96 1,524.72 1,524.89 787.6K
17:47 1,524.98 1,525.20 1,524.80 1,524.80 1,373.1K
17:48 1,524.63 1,525.18 1,524.63 1,525.18 450.8K
17:49 1,526.01 1,526.67 1,525.81 1,526.67 1,844.3K
17:50 1,526.84 1,526.84 1,525.97 1,525.97 531.1K
17:51 1,525.97 1,526.68 1,525.97 1,526.68 427.0K
17:52 1,526.68 1,526.68 1,525.92 1,526.42 257.2K
17:53 1,526.10 1,526.52 1,526.10 1,526.35 803.1K
17:54 1,526.01 1,527.34 1,525.58 1,527.34 1,857.9K
17:55 1,527.63 1,527.63 1,526.99 1,526.99 1,111.6K
17:56 1,526.99 1,527.77 1,526.99 1,527.01 3,866.2K
17:57 1,526.86 1,527.04 1,526.40 1,527.04 1,556.6K
17:58 1,527.04 1,527.04 1,526.11 1,526.41 665.7K
17:59 1,526.41 1,526.41 1,525.49 1,525.56 461.5K
18:00 1,525.50 1,526.12 1,525.34 1,526.12 651.7K
18:01 1,526.29 1,527.70 1,526.29 1,527.70 1,569.5K
18:02 1,527.70 1,527.84 1,527.27 1,527.27 260.8K
18:03 1,527.27 1,527.44 1,527.14 1,527.44 74.8K
18:04 1,527.44 1,527.44 1,527.27 1,527.27 86.1K
18:05 1,527.05 1,527.37 1,527.05 1,527.37 1,019.7K
18:06 1,527.29 1,527.44 1,527.29 1,527.44 340.0K
18:07 1,527.44 1,527.52 1,527.27 1,527.52 410.3K
18:08 1,527.52 1,527.52 1,527.23 1,527.23 832.0K
18:09 1,527.31 1,527.47 1,527.01 1,527.47 160.7K
18:10 1,527.47 1,527.63 1,527.29 1,527.34 41.2K
18:11 1,527.70 1,527.96 1,527.70 1,527.78 1,242.4K
18:12 1,527.96 1,527.96 1,527.88 1,527.94 198.4K
18:13 1,527.94 1,528.11 1,527.70 1,527.76 159.5K
18:14 1,527.91 1,528.46 1,527.91 1,528.32 357.6K
18:15 1,528.54 1,528.54 1,527.75 1,527.75 217.5K
18:16 1,526.16 1,526.48 1,526.16 1,526.48 279.2K
18:17 1,526.63 1,526.87 1,526.48 1,526.48 282.0K
18:18 1,525.59 1,525.59 1,525.26 1,525.44 451.2K
18:19 1,525.29 1,526.59 1,525.29 1,526.59 111.0K
18:20 1,526.92 1,526.92 1,526.19 1,526.19 1,175.3K
18:21 1,526.35 1,526.35 1,526.21 1,526.27 124.7K
18:22 1,526.18 1,526.27 1,526.18 1,526.27 188.6K
18:23 1,526.26 1,526.61 1,526.11 1,526.61 1,322.0K
18:24 1,526.72 1,526.81 1,526.51 1,526.51 200.0K
18:25 1,526.66 1,526.91 1,526.62 1,526.62 578.9K
18:26 1,526.91 1,526.99 1,526.76 1,526.99 56.5K
18:27 1,526.83 1,526.83 1,526.50 1,526.59 157.4K
18:28 1,526.59 1,526.84 1,526.59 1,526.67 230.9K
18:29 1,526.59 1,527.24 1,526.59 1,527.09 576.5K
18:30 1,527.24 1,527.33 1,527.18 1,527.27 309.4K
18:31 1,527.41 1,527.50 1,527.41 1,527.50 839.9K
18:32 1,527.58 1,527.58 1,527.36 1,527.36 78.9K
18:33 1,527.36 1,527.36 1,527.09 1,527.09 218.2K
18:34 1,527.09 1,527.51 1,527.09 1,527.27 1,977.8K
18:35 1,527.09 1,527.27 1,527.09 1,527.12 1,455.3K
18:36 1,527.27 1,527.27 1,525.48 1,525.48 92.3K
18:37 1,526.41 1,526.57 1,526.28 1,526.49 451.0K
18:38 1,526.34 1,526.34 1,526.00 1,526.00 309.3K
18:39 1,526.00 1,526.17 1,525.85 1,526.17 67.1K
18:40 1,526.25 1,526.25 1,526.25 1,526.25 5.9K
18:51 1,524.13 1,524.13 1,524.13 1,524.13 2,364.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available