MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,376.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,830.00 1,830.00 1,830.00 1,830.00 29.5K
09:51 1,834.43 1,834.43 1,834.27 1,834.43 113.0K
09:52 1,834.51 1,834.51 1,834.28 1,834.45 337.8K
09:53 1,834.12 1,834.12 1,833.21 1,833.21 370.9K
09:54 1,833.21 1,833.73 1,833.21 1,833.73 1,381.5K
09:55 1,833.65 1,833.81 1,833.17 1,833.17 2,459.9K
09:56 1,833.04 1,833.79 1,833.04 1,833.79 785.4K
09:57 1,833.79 1,833.79 1,833.79 1,833.79 71.0K
09:58 1,833.22 1,833.37 1,832.78 1,833.37 157.0K
09:59 1,833.19 1,833.78 1,832.78 1,833.78 165.4K
10:00 1,833.86 1,833.86 1,832.37 1,832.37 1,278.6K
10:01 1,832.72 1,833.07 1,832.24 1,833.07 1,286.9K
10:02 1,834.82 1,835.95 1,834.67 1,835.95 2,980.3K
10:03 1,836.41 1,836.41 1,834.58 1,835.03 1,756.7K
10:04 1,836.25 1,836.90 1,836.25 1,836.90 1,833.6K
10:05 1,838.26 1,839.63 1,838.26 1,839.01 5,281.2K
10:06 1,840.54 1,841.31 1,840.30 1,841.31 2,592.1K
10:07 1,842.06 1,843.36 1,840.04 1,842.22 6,702.2K
10:08 1,841.76 1,841.76 1,841.49 1,841.67 2,177.6K
10:09 1,841.11 1,841.44 1,840.29 1,841.44 5,389.6K
10:10 1,840.35 1,841.53 1,839.71 1,839.71 1,554.0K
10:11 1,839.92 1,839.92 1,838.99 1,839.09 4,400.3K
10:12 1,838.41 1,839.24 1,838.41 1,838.86 2,596.0K
10:13 1,840.05 1,840.05 1,837.91 1,837.91 814.7K
10:14 1,837.63 1,837.63 1,832.76 1,832.76 7,673.4K
10:15 1,834.20 1,835.13 1,833.81 1,833.81 5,773.1K
10:16 1,831.98 1,832.68 1,831.89 1,832.23 2,995.0K
10:17 1,831.68 1,832.94 1,831.50 1,832.94 23,613.7K
10:18 1,832.65 1,833.04 1,832.65 1,833.04 910.4K
10:19 1,832.65 1,832.65 1,832.47 1,832.62 544.8K
10:20 1,831.32 1,831.32 1,830.87 1,831.31 966.8K
10:21 1,832.70 1,832.70 1,831.59 1,831.59 1,969.6K
10:22 1,831.59 1,831.59 1,829.51 1,830.53 3,111.7K
10:23 1,829.88 1,832.24 1,829.47 1,831.92 1,126.0K
10:24 1,832.39 1,832.61 1,830.84 1,830.84 1,193.1K
10:25 1,831.24 1,834.87 1,831.24 1,834.01 1,254.2K
10:26 1,835.63 1,835.63 1,833.04 1,833.04 3,166.9K
10:27 1,833.10 1,833.87 1,831.95 1,833.87 1,218.1K
10:28 1,832.15 1,832.15 1,830.77 1,830.77 1,182.2K
10:29 1,830.22 1,830.96 1,829.65 1,830.06 6,200.6K
10:30 1,828.57 1,830.70 1,828.34 1,830.70 3,015.7K
10:31 1,829.57 1,829.57 1,828.36 1,828.36 3,774.7K
10:32 1,829.17 1,829.17 1,827.29 1,827.29 4,682.3K
10:33 1,827.44 1,827.44 1,826.46 1,826.95 10,179.3K
10:34 1,827.11 1,827.81 1,827.11 1,827.75 1,404.7K
10:35 1,827.75 1,827.75 1,827.52 1,827.52 1,601.7K
10:36 1,827.44 1,827.68 1,827.44 1,827.58 1,417.4K
10:37 1,827.46 1,827.52 1,827.38 1,827.39 3,120.2K
10:38 1,827.52 1,827.83 1,827.51 1,827.83 1,776.9K
10:39 1,827.67 1,827.88 1,827.67 1,827.74 2,176.2K
10:40 1,828.60 1,830.40 1,828.58 1,830.40 1,889.6K
10:41 1,829.69 1,831.43 1,829.69 1,830.31 27,226.8K
10:42 1,830.86 1,831.34 1,830.86 1,830.93 2,283.3K
10:43 1,829.41 1,830.05 1,829.41 1,830.05 1,692.2K
10:44 1,830.05 1,832.70 1,830.05 1,832.70 972.8K
10:45 1,832.87 1,833.97 1,832.87 1,833.32 7,516.1K
10:46 1,833.59 1,833.59 1,832.94 1,832.94 1,609.1K
10:47 1,833.19 1,833.19 1,832.52 1,832.52 7,385.6K
10:48 1,831.93 1,832.45 1,831.93 1,832.06 3,184.6K
10:49 1,830.67 1,830.67 1,829.86 1,829.86 5,837.6K
10:50 1,829.33 1,829.33 1,828.61 1,829.13 5,866.1K
10:51 1,828.98 1,828.98 1,828.65 1,828.81 868.3K
10:52 1,828.89 1,829.46 1,828.81 1,829.46 2,182.0K
10:53 1,829.61 1,829.61 1,829.29 1,829.29 1,139.4K
10:54 1,829.20 1,829.43 1,829.18 1,829.18 177.4K
10:55 1,829.27 1,829.77 1,829.04 1,829.63 301.7K
10:56 1,828.96 1,828.96 1,828.44 1,828.44 7,530.4K
10:57 1,828.44 1,828.44 1,827.62 1,828.01 2,943.2K
10:58 1,827.62 1,827.87 1,826.57 1,826.57 519.0K
10:59 1,826.40 1,827.09 1,826.40 1,827.09 547.9K
11:00 1,827.09 1,827.14 1,826.63 1,827.11 432.9K
11:01 1,826.84 1,827.31 1,826.84 1,827.24 567.6K
11:02 1,828.86 1,828.86 1,827.98 1,827.98 3,806.3K
11:03 1,828.12 1,828.12 1,827.22 1,827.22 273.6K
11:04 1,826.90 1,827.39 1,826.90 1,827.39 616.1K
11:05 1,827.25 1,827.25 1,827.13 1,827.13 425.3K
11:06 1,826.60 1,827.04 1,826.60 1,827.04 5,684.7K
11:07 1,827.50 1,827.73 1,827.43 1,827.73 330.4K
11:08 1,827.81 1,827.81 1,827.69 1,827.69 260.2K
11:09 1,827.40 1,828.31 1,827.40 1,828.31 2,076.6K
11:10 1,828.60 1,828.60 1,827.66 1,827.72 1,287.5K
11:11 1,828.30 1,828.87 1,828.28 1,828.87 3,342.7K
11:12 1,829.03 1,831.55 1,829.03 1,831.55 5,551.7K
11:13 1,832.38 1,832.38 1,830.51 1,830.92 2,955.0K
11:14 1,830.68 1,832.54 1,830.68 1,832.54 2,045.9K
11:15 1,833.27 1,833.79 1,833.21 1,833.71 3,371.6K
11:16 1,832.37 1,833.78 1,832.37 1,833.69 1,374.3K
11:17 1,834.13 1,834.22 1,833.80 1,834.22 323.2K
11:18 1,834.07 1,834.07 1,833.16 1,833.31 863.1K
11:19 1,833.57 1,833.57 1,833.18 1,833.42 781.3K
11:20 1,833.28 1,833.50 1,833.24 1,833.50 174.7K
11:21 1,832.60 1,832.68 1,832.46 1,832.46 985.8K
11:22 1,832.31 1,832.46 1,832.03 1,832.13 8,039.2K
11:23 1,832.13 1,832.43 1,832.07 1,832.07 1,407.8K
11:24 1,832.21 1,832.21 1,830.99 1,830.99 6,111.1K
11:25 1,830.99 1,831.17 1,830.52 1,831.17 1,508.8K
11:26 1,831.17 1,831.17 1,829.28 1,830.10 6,231.4K
11:27 1,829.04 1,829.04 1,828.35 1,828.35 5,089.4K
11:28 1,828.79 1,829.80 1,828.79 1,829.80 4,868.2K
11:29 1,829.15 1,829.45 1,828.31 1,828.31 3,283.3K
11:30 1,828.40 1,830.02 1,827.23 1,827.23 5,572.5K
11:31 1,826.94 1,826.94 1,826.65 1,826.71 1,071.7K
11:32 1,826.79 1,826.79 1,826.44 1,826.58 312.6K
11:33 1,826.58 1,827.80 1,826.58 1,827.31 1,789.5K
11:34 1,826.60 1,827.92 1,826.60 1,827.92 1,255.5K
11:35 1,827.67 1,827.67 1,824.77 1,824.77 2,475.4K
11:36 1,824.71 1,825.03 1,824.71 1,824.71 788.9K
11:37 1,824.85 1,825.01 1,824.85 1,825.01 471.7K
11:38 1,824.76 1,824.93 1,824.53 1,824.53 1,237.7K
11:39 1,824.61 1,826.62 1,824.61 1,826.56 1,859.0K
11:40 1,826.56 1,826.56 1,826.33 1,826.39 1,466.9K
11:41 1,825.51 1,825.51 1,825.08 1,825.08 12,729.5K
11:42 1,824.50 1,824.50 1,824.26 1,824.26 740.7K
11:43 1,824.26 1,824.26 1,823.97 1,824.20 494.0K
11:44 1,824.12 1,824.12 1,823.97 1,824.12 1,372.1K
11:45 1,824.05 1,824.05 1,822.59 1,823.06 4,869.2K
11:46 1,822.91 1,822.91 1,822.42 1,822.42 5,167.7K
11:47 1,822.80 1,822.80 1,822.16 1,822.24 2,610.7K
11:48 1,821.89 1,822.94 1,821.89 1,822.94 2,310.2K
11:49 1,823.17 1,823.18 1,821.33 1,821.33 509.2K
11:50 1,821.24 1,821.24 1,820.71 1,820.71 2,299.7K
11:51 1,820.64 1,820.70 1,820.64 1,820.70 1,154.6K
11:52 1,820.39 1,820.55 1,820.30 1,820.30 1,075.9K
11:53 1,820.30 1,820.36 1,820.27 1,820.36 5,645.9K
11:54 1,820.52 1,821.27 1,820.52 1,820.79 4,552.5K
11:55 1,821.12 1,821.12 1,820.62 1,820.79 452.2K
11:56 1,820.70 1,820.70 1,820.31 1,820.48 1,074.8K
11:57 1,820.31 1,820.37 1,820.31 1,820.37 282.6K
11:58 1,820.37 1,822.35 1,820.37 1,822.35 354.5K
11:59 1,822.65 1,822.73 1,822.55 1,822.73 1,580.4K
12:00 1,822.81 1,823.55 1,822.67 1,823.55 4,226.4K
12:01 1,823.21 1,824.79 1,823.21 1,824.30 2,737.8K
12:02 1,824.61 1,824.61 1,824.06 1,824.54 554.4K
12:03 1,824.36 1,824.41 1,823.87 1,824.41 1,027.1K
12:04 1,824.25 1,824.59 1,823.79 1,823.79 2,873.9K
12:05 1,824.41 1,824.77 1,824.13 1,824.13 421.3K
12:06 1,824.14 1,825.62 1,824.14 1,825.62 825.7K
12:07 1,826.32 1,826.32 1,825.66 1,825.67 709.3K
12:08 1,824.52 1,824.68 1,824.19 1,824.19 885.0K
12:09 1,824.52 1,825.48 1,824.37 1,825.48 1,939.3K
12:10 1,825.56 1,825.56 1,825.42 1,825.42 616.6K
12:11 1,825.42 1,825.42 1,824.68 1,824.68 323.0K
12:12 1,824.52 1,824.52 1,824.33 1,824.33 431.6K
12:13 1,822.98 1,823.37 1,822.98 1,823.37 1,338.9K
12:14 1,823.13 1,823.13 1,823.05 1,823.05 505.3K
12:15 1,822.89 1,822.98 1,822.84 1,822.90 1,234.3K
12:16 1,822.75 1,823.23 1,822.75 1,823.23 593.0K
12:17 1,823.01 1,823.01 1,822.67 1,822.67 865.0K
12:18 1,822.52 1,822.68 1,822.52 1,822.68 395.6K
12:19 1,822.11 1,822.21 1,821.96 1,822.21 768.7K
12:20 1,821.82 1,821.82 1,821.30 1,821.74 1,739.5K
12:21 1,821.57 1,821.57 1,820.80 1,820.80 4,045.4K
12:22 1,820.49 1,820.49 1,820.41 1,820.41 1,055.7K
12:23 1,820.33 1,820.41 1,820.33 1,820.41 3,450.5K
12:24 1,820.82 1,821.12 1,820.39 1,820.56 1,946.7K
12:25 1,820.48 1,820.48 1,820.40 1,820.40 3,864.5K
12:26 1,820.31 1,820.33 1,819.74 1,819.74 4,660.3K
12:27 1,819.84 1,820.52 1,819.84 1,820.52 3,666.7K
12:28 1,820.90 1,821.16 1,820.25 1,820.25 4,814.6K
12:29 1,820.72 1,820.72 1,820.25 1,820.25 3,455.0K
12:30 1,819.84 1,822.30 1,819.84 1,822.30 10,850.9K
12:31 1,822.44 1,822.45 1,822.29 1,822.45 1,079.9K
12:32 1,822.04 1,822.20 1,822.04 1,822.20 549.5K
12:33 1,822.20 1,822.20 1,821.56 1,821.56 2,461.8K
12:34 1,821.48 1,822.95 1,821.48 1,822.95 770.8K
12:35 1,823.17 1,823.41 1,823.17 1,823.25 512.8K
12:36 1,823.34 1,824.19 1,823.34 1,824.19 1,373.0K
12:37 1,824.27 1,824.41 1,824.18 1,824.41 559.8K
12:38 1,824.90 1,824.90 1,823.92 1,823.92 3,163.1K
12:39 1,823.76 1,824.15 1,823.76 1,823.83 523.0K
12:40 1,822.20 1,822.82 1,822.20 1,822.82 374.7K
12:41 1,822.66 1,822.68 1,822.43 1,822.59 386.5K
12:42 1,823.60 1,823.83 1,823.60 1,823.83 392.8K
12:43 1,823.57 1,823.57 1,823.20 1,823.20 938.7K
12:44 1,822.91 1,824.24 1,822.91 1,824.24 1,333.5K
12:45 1,824.16 1,824.24 1,823.51 1,824.24 1,721.3K
12:46 1,825.49 1,826.06 1,825.24 1,825.24 4,649.5K
12:47 1,825.59 1,825.59 1,825.27 1,825.52 2,688.5K
12:48 1,825.36 1,826.07 1,825.36 1,826.07 1,426.8K
12:49 1,825.93 1,826.32 1,825.75 1,826.32 669.5K
12:50 1,826.09 1,826.23 1,826.09 1,826.15 2,642.5K
12:51 1,826.15 1,826.15 1,825.22 1,825.22 1,589.3K
12:52 1,825.22 1,825.62 1,825.15 1,825.15 438.0K
12:53 1,825.21 1,825.54 1,825.06 1,825.39 541.8K
12:54 1,825.12 1,825.85 1,825.12 1,825.85 1,674.2K
12:55 1,825.29 1,825.85 1,825.27 1,825.85 925.3K
12:56 1,825.60 1,825.85 1,825.37 1,825.76 565.7K
12:57 1,825.76 1,826.01 1,825.76 1,826.01 944.5K
12:58 1,825.92 1,825.92 1,825.69 1,825.84 1,344.3K
12:59 1,825.84 1,825.84 1,825.43 1,825.53 584.4K
13:00 1,825.69 1,826.24 1,825.69 1,826.24 1,627.4K
13:01 1,826.15 1,826.24 1,825.83 1,825.83 917.9K
13:02 1,825.67 1,828.67 1,825.67 1,828.34 1,660.9K
13:03 1,828.42 1,828.60 1,828.19 1,828.19 466.1K
13:04 1,828.19 1,828.83 1,828.19 1,828.66 8,562.0K
13:05 1,828.66 1,828.82 1,826.65 1,826.65 1,342.7K
13:06 1,826.57 1,826.71 1,825.84 1,825.84 224.5K
13:07 1,825.84 1,826.07 1,825.84 1,825.98 486.4K
13:08 1,825.98 1,826.15 1,825.98 1,826.15 2,414.5K
13:09 1,826.15 1,826.40 1,826.15 1,826.32 1,739.4K
13:10 1,826.24 1,826.32 1,826.24 1,826.32 285.2K
13:11 1,826.24 1,826.24 1,825.02 1,825.10 2,319.9K
13:12 1,825.10 1,825.10 1,824.94 1,825.02 1,341.7K
13:13 1,824.79 1,827.78 1,824.79 1,827.78 1,006.2K
13:14 1,827.78 1,827.86 1,827.70 1,827.86 3,328.5K
13:15 1,827.86 1,827.95 1,827.69 1,827.95 591.3K
13:16 1,827.87 1,828.03 1,827.87 1,828.03 839.7K
13:17 1,829.09 1,829.17 1,828.84 1,829.00 2,555.1K
13:18 1,829.25 1,829.57 1,828.44 1,828.44 2,473.0K
13:19 1,828.44 1,828.92 1,828.44 1,828.59 4,371.4K
13:20 1,828.75 1,828.75 1,828.32 1,828.32 1,895.3K
13:21 1,828.02 1,828.33 1,828.02 1,828.33 2,276.5K
13:22 1,828.40 1,828.78 1,825.83 1,825.83 2,535.3K
13:23 1,825.58 1,825.79 1,825.31 1,825.73 1,504.3K
13:24 1,825.65 1,825.65 1,824.25 1,824.25 2,206.7K
13:25 1,824.34 1,824.34 1,823.99 1,824.03 843.8K
13:26 1,824.03 1,824.03 1,823.79 1,823.79 794.3K
13:27 1,823.78 1,824.71 1,823.78 1,824.71 1,343.3K
13:28 1,824.71 1,824.71 1,823.19 1,823.19 1,254.9K
13:29 1,823.19 1,823.27 1,822.88 1,823.12 940.5K
13:30 1,822.81 1,823.39 1,822.81 1,823.39 1,544.1K
13:31 1,823.54 1,823.62 1,823.54 1,823.57 1,108.0K
13:32 1,823.57 1,823.72 1,823.57 1,823.72 953.4K
13:33 1,823.72 1,823.72 1,822.67 1,823.38 5,453.7K
13:34 1,823.63 1,823.63 1,822.90 1,822.90 946.8K
13:35 1,822.81 1,822.89 1,822.60 1,822.60 3,964.3K
13:36 1,822.68 1,822.74 1,822.67 1,822.68 1,886.4K
13:37 1,822.44 1,822.60 1,822.12 1,822.60 2,609.9K
13:38 1,822.27 1,822.53 1,820.96 1,820.96 969.9K
13:39 1,821.31 1,821.86 1,821.31 1,821.32 1,759.3K
13:40 1,821.47 1,821.47 1,820.75 1,820.75 1,613.3K
13:41 1,822.11 1,822.11 1,821.82 1,821.96 3,215.5K
13:42 1,822.13 1,822.13 1,821.23 1,821.23 2,379.3K
13:43 1,821.23 1,821.23 1,820.82 1,820.90 3,682.4K
13:44 1,818.96 1,820.20 1,818.96 1,820.20 814.0K
13:45 1,820.36 1,820.92 1,820.35 1,820.35 1,011.9K
13:46 1,819.60 1,819.73 1,819.51 1,819.73 5,260.9K
13:47 1,819.65 1,820.06 1,819.38 1,819.38 3,157.5K
13:48 1,819.21 1,820.06 1,819.21 1,819.75 2,195.6K
13:49 1,819.75 1,819.85 1,819.21 1,819.21 1,721.3K
13:50 1,819.29 1,819.29 1,818.44 1,818.44 1,745.3K
13:51 1,818.72 1,819.17 1,818.72 1,818.95 7,381.5K
13:52 1,818.86 1,818.87 1,818.82 1,818.87 3,598.0K
13:53 1,818.79 1,819.05 1,817.53 1,817.53 10,178.8K
13:54 1,817.27 1,817.58 1,817.17 1,817.17 6,391.7K
13:55 1,816.88 1,817.99 1,816.88 1,817.22 2,652.8K
13:56 1,817.20 1,817.20 1,816.59 1,816.59 1,495.7K
13:57 1,816.73 1,818.17 1,816.73 1,817.07 3,425.1K
13:58 1,817.15 1,817.32 1,815.92 1,817.27 3,282.9K
13:59 1,817.09 1,817.79 1,816.76 1,817.79 16,562.0K
14:00 1,817.70 1,817.90 1,817.66 1,817.66 1,827.5K
14:01 1,817.66 1,817.66 1,817.01 1,817.01 860.3K
14:02 1,816.64 1,818.62 1,816.64 1,817.97 14,094.9K
14:03 1,817.89 1,818.18 1,817.60 1,817.60 558.4K
14:04 1,817.35 1,817.86 1,817.24 1,817.24 2,100.5K
14:05 1,817.97 1,818.03 1,817.36 1,817.36 2,148.1K
14:06 1,817.80 1,819.58 1,817.80 1,819.42 2,978.3K
14:07 1,818.69 1,820.12 1,818.09 1,820.12 2,615.4K
14:08 1,820.91 1,820.91 1,819.62 1,819.62 658.7K
14:09 1,819.38 1,819.71 1,819.17 1,819.17 615.3K
14:10 1,819.13 1,819.14 1,818.94 1,818.94 1,180.8K
14:11 1,818.44 1,818.44 1,818.22 1,818.22 4,518.9K
14:12 1,818.88 1,818.88 1,818.24 1,818.47 1,477.2K
14:13 1,818.39 1,819.69 1,818.39 1,819.44 1,049.4K
14:14 1,820.12 1,821.47 1,820.12 1,821.47 2,445.8K
14:15 1,821.70 1,821.70 1,820.72 1,820.72 968.8K
14:16 1,820.69 1,821.10 1,820.18 1,821.10 970.5K
14:17 1,820.92 1,821.23 1,820.39 1,820.39 1,425.1K
14:18 1,820.53 1,820.53 1,820.09 1,820.10 724.6K
14:19 1,820.31 1,820.31 1,819.68 1,819.84 938.6K
14:20 1,818.72 1,819.86 1,818.72 1,819.86 4,614.5K
14:21 1,819.69 1,819.69 1,819.21 1,819.21 1,817.1K
14:22 1,820.25 1,820.25 1,819.56 1,819.56 1,610.7K
14:23 1,819.72 1,819.72 1,819.10 1,819.22 1,551.5K
14:24 1,819.13 1,819.26 1,819.07 1,819.07 713.2K
14:25 1,818.97 1,819.54 1,818.60 1,819.28 1,940.8K
14:26 1,819.49 1,819.66 1,819.33 1,819.66 1,723.5K
14:27 1,820.07 1,820.07 1,819.26 1,819.59 4,444.4K
14:28 1,820.08 1,820.11 1,819.39 1,819.42 4,009.8K
14:29 1,819.63 1,820.70 1,819.63 1,820.70 2,134.2K
14:30 1,820.62 1,820.62 1,820.25 1,820.26 1,761.8K
14:31 1,820.54 1,820.54 1,819.59 1,819.59 1,873.4K
14:32 1,820.01 1,820.01 1,819.37 1,819.37 759.4K
14:33 1,819.81 1,821.05 1,819.81 1,821.05 5,168.5K
14:34 1,820.32 1,820.41 1,820.00 1,820.00 1,017.7K
14:35 1,819.72 1,819.72 1,819.29 1,819.29 814.1K
14:36 1,819.37 1,819.70 1,819.37 1,819.70 905.7K
14:37 1,819.37 1,819.78 1,819.29 1,819.78 3,723.5K
14:38 1,819.94 1,820.18 1,819.84 1,819.86 1,381.7K
14:39 1,819.61 1,820.09 1,819.61 1,820.09 700.4K
14:40 1,819.52 1,819.52 1,818.38 1,818.38 3,406.5K
14:41 1,819.13 1,819.13 1,818.59 1,818.86 1,319.5K
14:42 1,818.86 1,818.86 1,818.38 1,818.48 701.7K
14:43 1,818.25 1,818.42 1,818.01 1,818.42 2,132.3K
14:44 1,819.88 1,821.41 1,819.85 1,821.41 2,355.3K
14:45 1,821.87 1,822.17 1,821.35 1,821.35 1,619.0K
14:46 1,821.21 1,821.21 1,820.12 1,820.36 2,746.0K
14:47 1,820.37 1,820.93 1,820.37 1,820.79 1,760.0K
14:48 1,820.77 1,820.77 1,819.90 1,819.90 749.1K
14:49 1,819.66 1,819.66 1,818.71 1,819.37 1,542.8K
14:50 1,819.19 1,819.53 1,818.73 1,818.73 5,498.1K
14:51 1,819.04 1,819.12 1,818.57 1,818.57 921.6K
14:52 1,818.49 1,819.02 1,818.49 1,819.02 602.4K
14:53 1,818.54 1,818.85 1,818.54 1,818.85 1,304.7K
14:54 1,818.56 1,818.56 1,818.17 1,818.50 2,103.9K
14:55 1,818.32 1,818.50 1,818.17 1,818.50 641.6K
14:56 1,818.55 1,818.62 1,818.26 1,818.26 918.7K
14:57 1,818.42 1,818.57 1,818.32 1,818.57 1,068.6K
14:58 1,818.71 1,819.15 1,818.57 1,818.57 780.5K
14:59 1,818.40 1,818.47 1,818.34 1,818.34 901.2K
15:00 1,818.18 1,819.74 1,818.18 1,819.15 2,109.1K
15:01 1,819.07 1,819.07 1,818.49 1,818.57 908.8K
15:02 1,818.92 1,818.92 1,818.33 1,818.33 736.6K
15:03 1,818.17 1,818.46 1,818.17 1,818.46 1,438.6K
15:04 1,818.53 1,818.62 1,818.09 1,818.47 1,337.2K
15:05 1,818.76 1,818.76 1,818.47 1,818.47 1,001.8K
15:06 1,818.47 1,819.93 1,818.47 1,819.93 11,181.1K
15:07 1,819.76 1,819.82 1,819.59 1,819.59 5,384.6K
15:08 1,819.74 1,820.06 1,819.74 1,819.83 6,102.6K
15:09 1,819.98 1,819.98 1,819.83 1,819.83 1,913.1K
15:10 1,819.91 1,819.91 1,818.53 1,818.53 2,252.3K
15:11 1,818.76 1,818.76 1,817.23 1,817.23 1,222.7K
15:12 1,817.63 1,817.63 1,817.09 1,817.17 837.7K
15:13 1,817.23 1,817.23 1,816.99 1,816.99 6,651.2K
15:14 1,817.06 1,817.45 1,816.99 1,816.99 4,292.1K
15:15 1,817.20 1,817.22 1,816.91 1,816.91 2,712.5K
15:16 1,817.06 1,817.06 1,816.91 1,816.91 3,994.9K
15:17 1,818.84 1,818.84 1,818.21 1,818.39 683.2K
15:18 1,818.53 1,818.72 1,818.30 1,818.30 4,699.9K
15:19 1,818.22 1,819.03 1,818.22 1,819.03 6,210.5K
15:20 1,819.01 1,819.01 1,818.86 1,818.95 1,803.2K
15:21 1,819.01 1,819.01 1,818.86 1,818.95 875.8K
15:22 1,818.93 1,818.93 1,818.05 1,818.05 1,161.0K
15:23 1,818.37 1,818.52 1,816.57 1,816.57 1,453.7K
15:24 1,815.92 1,816.00 1,815.61 1,816.00 3,137.0K
15:25 1,815.53 1,815.86 1,815.38 1,815.38 655.4K
15:26 1,815.61 1,816.33 1,815.53 1,816.00 1,223.4K
15:27 1,816.07 1,816.39 1,815.69 1,815.77 932.5K
15:28 1,815.83 1,815.83 1,815.30 1,815.30 808.5K
15:29 1,817.39 1,817.39 1,817.30 1,817.30 1,903.2K
15:30 1,817.30 1,817.30 1,815.35 1,815.35 993.0K
15:31 1,815.21 1,815.50 1,815.21 1,815.50 2,500.6K
15:32 1,815.30 1,815.77 1,815.30 1,815.52 667.7K
15:33 1,815.44 1,815.44 1,815.44 1,815.44 944.8K
15:34 1,815.93 1,815.93 1,815.30 1,815.52 1,476.3K
15:35 1,815.77 1,816.24 1,815.60 1,816.24 1,211.5K
15:36 1,816.55 1,817.98 1,816.55 1,817.98 1,916.9K
15:37 1,817.73 1,817.73 1,817.15 1,817.15 688.5K
15:38 1,817.15 1,817.31 1,815.53 1,815.53 5,113.4K
15:39 1,816.25 1,816.56 1,816.25 1,816.31 2,173.2K
15:40 1,816.17 1,816.43 1,816.17 1,816.23 720.7K
15:41 1,816.46 1,816.49 1,816.46 1,816.49 1,223.0K
15:42 1,816.49 1,816.49 1,814.58 1,815.36 19,321.9K
15:43 1,815.50 1,815.83 1,815.50 1,815.73 2,366.1K
15:44 1,816.49 1,817.00 1,816.23 1,817.00 3,654.8K
15:45 1,816.33 1,817.11 1,816.33 1,816.74 1,894.2K
15:46 1,816.69 1,817.01 1,816.62 1,816.62 774.7K
15:47 1,816.10 1,816.10 1,814.03 1,814.03 918.1K
15:48 1,813.98 1,813.98 1,813.21 1,813.21 3,675.3K
15:49 1,813.31 1,813.53 1,812.61 1,813.53 2,388.8K
15:50 1,813.64 1,813.64 1,813.18 1,813.48 1,841.0K
15:51 1,813.51 1,813.51 1,812.81 1,812.81 6,523.9K
15:52 1,812.81 1,813.04 1,812.81 1,813.04 679.6K
15:53 1,811.42 1,812.95 1,811.08 1,812.95 3,475.2K
15:54 1,813.18 1,813.57 1,813.07 1,813.57 3,294.1K
15:55 1,813.29 1,813.41 1,813.18 1,813.24 836.0K
15:56 1,813.32 1,813.65 1,812.03 1,812.03 946.9K
15:57 1,811.95 1,811.98 1,811.51 1,811.98 622.1K
15:58 1,811.51 1,812.47 1,811.51 1,811.76 7,248.1K
15:59 1,811.74 1,811.89 1,811.51 1,811.51 1,220.0K
16:00 1,811.51 1,812.06 1,811.51 1,812.06 1,077.6K
16:01 1,811.39 1,811.83 1,811.38 1,811.38 832.8K
16:02 1,811.64 1,811.64 1,810.61 1,810.61 982.0K
16:03 1,810.46 1,810.88 1,810.20 1,810.88 2,888.5K
16:04 1,810.25 1,810.33 1,809.95 1,810.18 1,069.1K
16:05 1,810.10 1,810.21 1,809.90 1,809.90 1,614.0K
16:06 1,810.19 1,810.91 1,810.19 1,810.66 1,659.8K
16:07 1,810.74 1,811.48 1,810.74 1,811.39 892.5K
16:08 1,811.02 1,811.10 1,810.54 1,810.68 4,248.8K
16:09 1,810.24 1,812.36 1,810.24 1,812.36 1,531.6K
16:10 1,811.83 1,812.79 1,811.77 1,812.79 2,046.4K
16:11 1,812.30 1,812.88 1,812.30 1,812.74 1,406.8K
16:12 1,812.00 1,812.59 1,811.92 1,811.92 2,599.8K
16:13 1,811.70 1,811.70 1,810.25 1,810.54 1,017.8K
16:14 1,810.37 1,812.32 1,810.37 1,812.03 836.3K
16:15 1,812.03 1,812.09 1,812.03 1,812.03 2,212.7K
16:16 1,811.65 1,811.73 1,811.51 1,811.73 1,333.8K
16:17 1,810.86 1,810.86 1,809.94 1,809.94 18,426.0K
16:18 1,809.79 1,809.89 1,809.50 1,809.89 896.5K
16:19 1,809.68 1,809.68 1,808.97 1,808.97 1,521.1K
16:20 1,809.05 1,809.41 1,808.76 1,809.22 1,365.9K
16:21 1,809.06 1,809.06 1,806.95 1,807.33 2,984.5K
16:22 1,807.91 1,809.13 1,807.91 1,809.09 1,427.3K
16:23 1,809.04 1,809.25 1,809.00 1,809.25 721.7K
16:24 1,809.80 1,809.80 1,809.21 1,809.75 1,676.1K
16:25 1,809.75 1,810.05 1,809.65 1,809.65 2,555.8K
16:26 1,809.75 1,810.33 1,809.75 1,810.33 7,694.8K
16:27 1,811.09 1,811.09 1,808.74 1,810.02 3,900.9K
16:28 1,810.33 1,810.33 1,810.04 1,810.04 1,019.5K
16:29 1,809.44 1,810.05 1,808.44 1,808.44 1,272.1K
16:30 1,808.29 1,808.29 1,808.06 1,808.24 1,132.4K
16:31 1,807.71 1,807.71 1,807.39 1,807.54 1,079.8K
16:32 1,807.24 1,807.65 1,807.02 1,807.65 1,730.9K
16:33 1,807.32 1,807.63 1,807.32 1,807.32 980.8K
16:34 1,807.42 1,807.42 1,805.52 1,806.91 13,366.5K
16:35 1,806.57 1,806.57 1,806.09 1,806.27 1,139.0K
16:36 1,806.09 1,806.16 1,806.09 1,806.16 1,316.1K
16:37 1,806.30 1,807.70 1,805.64 1,807.37 756.4K
16:38 1,806.93 1,807.18 1,806.93 1,807.17 1,551.1K
16:39 1,807.33 1,807.33 1,805.64 1,806.16 925.7K
16:40 1,805.93 1,806.16 1,805.93 1,806.16 842.8K
16:41 1,805.85 1,806.90 1,805.85 1,806.90 659.5K
16:42 1,806.99 1,807.13 1,806.81 1,806.81 303.4K
16:43 1,807.30 1,807.30 1,806.80 1,806.80 1,605.7K
16:44 1,806.12 1,806.52 1,806.12 1,806.34 999.5K
16:45 1,806.41 1,806.41 1,805.70 1,805.70 365.5K
16:46 1,806.17 1,806.17 1,805.70 1,805.85 1,171.7K
16:47 1,805.73 1,805.87 1,805.73 1,805.85 930.2K
16:48 1,806.10 1,806.10 1,805.70 1,805.70 2,050.6K
16:49 1,805.88 1,805.88 1,805.47 1,805.53 3,228.2K
16:50 1,805.38 1,805.85 1,805.38 1,805.47 1,039.2K
16:51 1,805.40 1,805.69 1,805.40 1,805.69 1,771.8K
16:52 1,805.85 1,805.94 1,805.77 1,805.77 715.4K
16:53 1,805.77 1,805.77 1,805.60 1,805.60 1,023.2K
16:54 1,806.99 1,807.31 1,806.99 1,807.31 3,013.1K
16:55 1,807.16 1,807.16 1,805.78 1,805.92 1,855.5K
16:56 1,805.69 1,806.09 1,805.69 1,806.04 1,875.2K
16:57 1,807.49 1,807.57 1,806.10 1,806.10 871.7K
16:58 1,806.04 1,807.72 1,806.04 1,807.72 3,730.8K
16:59 1,807.75 1,808.53 1,807.33 1,808.53 2,264.3K
17:00 1,808.38 1,808.38 1,806.86 1,807.33 752.6K
17:01 1,807.26 1,807.84 1,807.26 1,807.69 3,315.7K
17:02 1,808.98 1,810.27 1,808.98 1,810.11 9,504.6K
17:03 1,810.78 1,813.33 1,810.78 1,813.33 11,263.4K
17:04 1,812.13 1,812.13 1,810.84 1,810.84 5,904.2K
17:05 1,810.31 1,810.74 1,809.21 1,809.21 5,832.4K
17:06 1,808.95 1,810.30 1,808.69 1,810.30 1,142.2K
17:07 1,810.40 1,810.48 1,810.22 1,810.22 925.7K
17:08 1,809.92 1,809.92 1,809.35 1,809.35 673.9K
17:09 1,809.62 1,810.22 1,809.06 1,810.22 1,511.4K
17:10 1,810.46 1,810.86 1,810.39 1,810.86 2,716.0K
17:11 1,811.02 1,811.35 1,810.86 1,811.35 1,446.1K
17:12 1,812.25 1,812.41 1,811.02 1,811.02 2,078.2K
17:13 1,810.94 1,810.94 1,810.09 1,810.17 1,863.5K
17:14 1,810.35 1,810.43 1,810.11 1,810.11 1,747.4K
17:15 1,809.47 1,809.91 1,809.09 1,809.09 9,145.0K
17:16 1,808.75 1,810.67 1,808.75 1,809.52 5,206.2K
17:17 1,810.02 1,810.02 1,808.84 1,809.46 804.2K
17:18 1,808.75 1,808.81 1,808.26 1,808.26 1,685.2K
17:19 1,808.18 1,808.42 1,808.05 1,808.34 679.3K
17:20 1,808.29 1,809.33 1,808.11 1,809.33 920.4K
17:21 1,808.69 1,808.92 1,808.69 1,808.92 1,173.4K
17:22 1,808.77 1,809.01 1,808.18 1,808.18 2,712.9K
17:23 1,808.10 1,808.10 1,807.81 1,808.10 976.7K
17:24 1,807.71 1,808.31 1,807.71 1,808.20 5,625.7K
17:25 1,807.90 1,808.26 1,807.90 1,808.23 773.7K
17:26 1,808.28 1,808.42 1,807.99 1,808.28 1,069.5K
17:27 1,807.72 1,807.88 1,807.69 1,807.69 1,524.1K
17:28 1,807.46 1,808.33 1,807.46 1,808.33 810.7K
17:29 1,807.85 1,807.85 1,807.41 1,807.56 938.7K
17:30 1,807.72 1,808.57 1,807.63 1,808.57 1,949.2K
17:31 1,808.39 1,808.39 1,807.50 1,807.72 2,292.0K
17:32 1,807.77 1,808.58 1,807.77 1,808.52 1,973.6K
17:33 1,808.31 1,808.58 1,808.27 1,808.27 455.4K
17:34 1,808.13 1,809.58 1,808.13 1,809.58 1,490.4K
17:35 1,810.10 1,810.16 1,810.02 1,810.16 1,074.8K
17:36 1,809.89 1,810.36 1,809.60 1,809.74 916.2K
17:37 1,809.51 1,812.16 1,809.48 1,812.16 7,460.8K
17:38 1,812.61 1,812.61 1,812.30 1,812.36 3,694.4K
17:39 1,811.97 1,811.97 1,811.14 1,811.27 1,488.8K
17:40 1,811.32 1,812.34 1,811.22 1,812.34 2,302.1K
17:41 1,812.54 1,812.95 1,812.25 1,812.95 3,127.5K
17:42 1,812.62 1,812.76 1,811.99 1,812.76 1,665.4K
17:43 1,812.53 1,813.52 1,812.53 1,813.52 2,445.3K
17:44 1,813.10 1,813.57 1,813.03 1,813.57 1,565.2K
17:45 1,814.10 1,815.12 1,813.77 1,813.77 6,954.0K
17:46 1,814.55 1,815.23 1,814.55 1,814.80 1,627.4K
17:47 1,814.59 1,814.78 1,813.85 1,813.85 1,220.2K
17:48 1,814.38 1,814.76 1,814.24 1,814.67 4,913.6K
17:49 1,815.14 1,815.14 1,814.36 1,814.36 2,542.4K
17:50 1,814.76 1,816.22 1,814.76 1,815.75 1,244.0K
17:51 1,815.26 1,815.39 1,814.79 1,814.79 1,673.6K
17:52 1,814.78 1,815.01 1,814.47 1,814.47 1,689.1K
17:53 1,813.51 1,813.75 1,813.05 1,813.05 2,364.5K
17:54 1,812.81 1,812.81 1,811.85 1,811.85 1,749.7K
17:55 1,811.94 1,811.94 1,811.29 1,811.91 2,845.9K
17:56 1,812.98 1,813.10 1,812.78 1,813.10 4,431.8K
17:57 1,811.74 1,811.86 1,811.58 1,811.58 1,415.2K
17:58 1,811.52 1,812.72 1,811.44 1,812.61 1,582.7K
17:59 1,812.22 1,813.18 1,812.22 1,813.18 4,891.0K
18:00 1,812.55 1,813.96 1,812.55 1,813.58 510.9K
18:01 1,813.40 1,813.95 1,813.40 1,813.73 628.6K
18:02 1,813.32 1,813.94 1,812.94 1,812.94 3,480.1K
18:03 1,813.59 1,813.93 1,813.59 1,813.62 3,985.8K
18:04 1,813.67 1,813.67 1,813.20 1,813.28 2,756.9K
18:05 1,813.11 1,813.66 1,811.25 1,811.25 962.9K
18:06 1,811.22 1,811.58 1,811.14 1,811.58 921.3K
18:07 1,811.64 1,812.27 1,811.64 1,812.24 1,700.1K
18:08 1,813.71 1,814.58 1,813.70 1,814.58 2,433.8K
18:09 1,813.92 1,815.71 1,813.66 1,815.55 3,346.1K
18:10 1,815.29 1,815.29 1,814.65 1,815.14 538.4K
18:11 1,815.17 1,815.40 1,813.11 1,813.11 4,868.8K
18:12 1,813.47 1,813.47 1,812.60 1,812.60 1,850.5K
18:13 1,812.00 1,812.16 1,811.06 1,811.06 1,257.2K
18:14 1,810.74 1,810.75 1,810.30 1,810.75 1,405.7K
18:15 1,812.05 1,812.05 1,810.77 1,810.77 1,361.7K
18:16 1,810.44 1,813.21 1,810.44 1,813.21 4,755.2K
18:17 1,813.37 1,813.68 1,813.37 1,813.66 3,112.3K
18:18 1,812.36 1,812.62 1,812.15 1,812.62 624.1K
18:19 1,812.21 1,812.45 1,812.04 1,812.45 3,419.2K
18:20 1,812.04 1,812.13 1,811.48 1,811.48 2,856.7K
18:21 1,811.45 1,811.45 1,811.04 1,811.04 2,810.3K
18:22 1,811.61 1,811.89 1,811.60 1,811.89 540.1K
18:23 1,811.83 1,812.52 1,811.83 1,812.44 577.1K
18:24 1,811.95 1,812.31 1,811.95 1,812.22 595.1K
18:25 1,812.17 1,813.36 1,812.17 1,813.36 2,736.7K
18:26 1,813.61 1,814.02 1,813.36 1,814.02 2,681.3K
18:27 1,814.48 1,814.64 1,814.07 1,814.64 988.0K
18:28 1,815.46 1,815.46 1,814.51 1,815.41 2,249.2K
18:29 1,814.20 1,814.69 1,814.20 1,814.69 1,245.0K
18:30 1,814.76 1,814.76 1,814.62 1,814.62 1,070.0K
18:31 1,814.62 1,814.77 1,814.46 1,814.77 1,539.2K
18:32 1,814.36 1,814.77 1,814.09 1,814.09 1,201.8K
18:33 1,815.00 1,816.61 1,814.83 1,816.61 2,211.6K
18:34 1,816.53 1,817.17 1,815.23 1,817.10 909.3K
18:35 1,815.15 1,815.69 1,815.07 1,815.69 1,062.1K
18:36 1,815.67 1,817.37 1,815.11 1,817.37 2,326.7K
18:37 1,818.03 1,818.03 1,816.80 1,816.80 5,487.8K
18:38 1,816.94 1,818.17 1,816.94 1,818.17 3,972.0K
18:39 1,817.57 1,819.05 1,817.57 1,819.05 3,186.1K
18:40 1,818.64 1,818.64 1,818.64 1,818.64 39.8K
18:51 1,816.43 1,816.43 1,816.43 1,816.43 2,059.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available