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 1,557.03 1,557.03 1,557.03 1,557.03 593.7K
09:51 1,557.03 1,557.03 1,557.03 1,557.03 115.5K
09:52 1,566.50 1,566.72 1,566.01 1,566.72 548.2K
09:53 1,566.72 1,566.72 1,566.04 1,566.04 258.7K
09:54 1,566.45 1,566.85 1,566.45 1,566.85 378.2K
09:55 1,566.85 1,566.85 1,566.53 1,566.85 90.4K
09:56 1,566.99 1,567.04 1,566.82 1,566.82 260.4K
09:57 1,566.76 1,567.73 1,566.76 1,567.09 462.1K
09:58 1,567.18 1,567.66 1,567.18 1,567.66 301.9K
09:59 1,568.10 1,568.10 1,567.07 1,567.07 1,084.6K
10:00 1,567.07 1,573.60 1,567.07 1,572.01 2,356.1K
10:01 1,572.09 1,572.48 1,571.75 1,572.48 662.2K
10:02 1,572.53 1,572.55 1,571.22 1,571.44 1,330.3K
10:03 1,568.37 1,570.52 1,567.88 1,570.52 1,991.2K
10:04 1,571.23 1,572.06 1,570.30 1,572.06 997.9K
10:05 1,571.05 1,573.11 1,571.05 1,573.11 639.9K
10:06 1,573.19 1,573.19 1,571.75 1,571.75 689.4K
10:07 1,571.54 1,571.90 1,571.54 1,571.63 626.0K
10:08 1,571.47 1,571.47 1,569.35 1,569.58 1,682.7K
10:09 1,569.52 1,570.68 1,569.52 1,570.68 1,743.6K
10:10 1,569.88 1,570.05 1,569.24 1,570.05 436.3K
10:11 1,571.71 1,571.71 1,570.24 1,571.11 1,518.0K
10:12 1,570.17 1,570.17 1,569.70 1,569.90 2,794.0K
10:13 1,569.98 1,569.98 1,569.59 1,569.59 105.3K
10:14 1,569.67 1,569.67 1,567.48 1,567.48 406.4K
10:15 1,566.71 1,566.79 1,566.40 1,566.40 807.3K
10:16 1,566.32 1,567.91 1,566.18 1,567.91 1,308.5K
10:17 1,567.03 1,567.03 1,566.07 1,566.07 1,582.9K
10:18 1,565.90 1,566.28 1,565.88 1,565.96 2,025.6K
10:19 1,565.39 1,565.62 1,565.22 1,565.62 978.7K
10:20 1,564.34 1,564.34 1,563.19 1,563.19 3,207.0K
10:21 1,563.51 1,563.84 1,563.19 1,563.43 1,070.4K
10:22 1,563.63 1,563.63 1,563.19 1,563.27 1,467.7K
10:23 1,563.28 1,563.28 1,562.31 1,562.31 1,264.5K
10:24 1,562.46 1,562.46 1,562.13 1,562.20 1,218.7K
10:25 1,562.26 1,562.60 1,561.87 1,562.60 3,221.8K
10:26 1,562.76 1,563.55 1,562.76 1,563.55 2,401.2K
10:27 1,563.96 1,563.96 1,562.95 1,563.30 198.8K
10:28 1,563.61 1,565.07 1,563.61 1,565.07 1,980.4K
10:29 1,563.92 1,564.39 1,563.92 1,564.39 169.7K
10:30 1,564.23 1,564.74 1,564.23 1,564.74 61.1K
10:31 1,564.66 1,564.66 1,563.54 1,563.85 2,470.4K
10:32 1,563.45 1,563.63 1,562.99 1,563.63 327.8K
10:33 1,563.39 1,564.29 1,563.39 1,564.23 964.8K
10:34 1,564.23 1,565.22 1,564.23 1,565.22 1,592.5K
10:35 1,565.64 1,566.18 1,565.64 1,566.18 565.0K
10:36 1,566.09 1,566.09 1,565.08 1,565.59 1,021.5K
10:37 1,566.05 1,566.05 1,565.04 1,565.04 2,976.9K
10:38 1,564.96 1,564.96 1,564.23 1,564.23 100.7K
10:39 1,563.93 1,564.88 1,563.93 1,564.88 503.1K
10:40 1,564.55 1,564.93 1,564.41 1,564.93 316.9K
10:41 1,564.68 1,565.22 1,564.68 1,565.05 882.4K
10:42 1,564.41 1,565.94 1,564.41 1,565.94 1,430.6K
10:43 1,566.31 1,567.10 1,566.31 1,567.10 1,904.9K
10:44 1,567.04 1,567.78 1,566.80 1,567.78 631.8K
10:45 1,568.30 1,568.52 1,568.24 1,568.24 728.9K
10:46 1,567.63 1,567.72 1,567.58 1,567.72 680.9K
10:47 1,567.95 1,567.95 1,566.82 1,566.95 443.3K
10:48 1,566.98 1,566.98 1,566.30 1,566.30 228.7K
10:49 1,566.38 1,566.54 1,566.38 1,566.54 62.2K
10:50 1,567.46 1,568.95 1,567.38 1,568.95 997.5K
10:51 1,568.71 1,569.49 1,568.71 1,569.49 187.6K
10:52 1,568.76 1,569.33 1,568.76 1,569.33 1,124.8K
10:53 1,570.71 1,570.71 1,570.01 1,570.34 3,304.3K
10:54 1,570.74 1,572.50 1,570.74 1,571.46 1,735.4K
10:55 1,571.24 1,571.65 1,571.20 1,571.65 1,102.7K
10:56 1,570.95 1,571.09 1,570.83 1,570.83 1,250.2K
10:57 1,571.46 1,571.46 1,571.21 1,571.35 313.9K
10:58 1,571.21 1,571.37 1,570.88 1,570.88 1,155.6K
10:59 1,570.88 1,570.88 1,570.64 1,570.87 701.0K
11:00 1,570.70 1,570.81 1,569.81 1,570.81 3,814.3K
11:01 1,570.81 1,571.71 1,570.81 1,571.71 470.2K
11:02 1,572.70 1,574.04 1,572.26 1,574.04 2,052.8K
11:03 1,574.85 1,576.51 1,574.59 1,574.59 5,465.9K
11:04 1,573.78 1,574.57 1,573.76 1,574.57 1,801.2K
11:05 1,573.83 1,573.83 1,573.43 1,573.43 433.9K
11:06 1,573.35 1,577.23 1,573.35 1,577.23 3,502.8K
11:07 1,576.08 1,576.87 1,576.08 1,576.87 1,572.7K
11:08 1,576.59 1,577.04 1,576.48 1,577.04 1,260.6K
11:09 1,576.55 1,576.55 1,575.40 1,576.25 2,795.9K
11:10 1,575.70 1,576.00 1,575.69 1,575.69 938.5K
11:11 1,575.53 1,575.67 1,575.11 1,575.11 45.9K
11:12 1,574.97 1,575.27 1,574.97 1,574.97 321.8K
11:13 1,575.09 1,575.35 1,575.00 1,575.00 351.2K
11:14 1,575.00 1,575.48 1,575.00 1,575.10 191.9K
11:15 1,574.80 1,575.53 1,574.80 1,575.53 935.8K
11:16 1,575.37 1,575.37 1,575.07 1,575.07 122.9K
11:17 1,575.21 1,575.29 1,574.88 1,574.88 281.7K
11:18 1,574.88 1,575.30 1,574.88 1,575.30 1,385.2K
11:19 1,575.79 1,576.17 1,575.46 1,576.17 930.5K
11:20 1,576.21 1,576.21 1,575.55 1,575.55 2,468.4K
11:21 1,575.55 1,575.55 1,572.92 1,572.92 6,092.6K
11:22 1,572.39 1,572.88 1,572.15 1,572.88 704.4K
11:23 1,572.85 1,572.85 1,572.60 1,572.60 4,950.3K
11:24 1,571.92 1,571.92 1,570.96 1,570.96 4,780.9K
11:25 1,570.60 1,571.82 1,570.60 1,571.73 2,130.0K
11:26 1,571.51 1,572.22 1,571.39 1,572.22 1,961.0K
11:27 1,572.12 1,572.12 1,571.52 1,571.66 674.8K
11:28 1,572.14 1,572.14 1,570.16 1,571.50 517.3K
11:29 1,571.28 1,571.34 1,571.00 1,571.00 235.0K
11:30 1,571.08 1,571.35 1,569.99 1,569.99 40.6K
11:31 1,570.08 1,570.08 1,569.94 1,570.08 889.0K
11:32 1,570.91 1,571.48 1,570.91 1,571.48 395.4K
11:33 1,571.48 1,571.48 1,570.83 1,571.33 318.7K
11:34 1,571.25 1,571.25 1,570.91 1,570.99 13.3K
11:35 1,570.91 1,570.91 1,570.29 1,570.29 186.6K
11:36 1,570.21 1,571.08 1,570.13 1,571.08 286.9K
11:37 1,570.67 1,570.94 1,570.67 1,570.94 173.1K
11:38 1,571.43 1,571.43 1,570.78 1,570.78 178.4K
11:39 1,570.92 1,570.92 1,570.92 1,570.92 32.7K
11:40 1,570.62 1,570.76 1,570.62 1,570.72 752.1K
11:41 1,571.26 1,571.51 1,571.26 1,571.26 26.5K
11:42 1,571.37 1,571.92 1,571.37 1,571.92 296.5K
11:43 1,572.02 1,572.16 1,572.02 1,572.16 675.7K
11:44 1,572.09 1,572.09 1,571.91 1,571.91 794.0K
11:45 1,571.43 1,572.32 1,571.43 1,572.32 340.0K
11:46 1,572.56 1,572.73 1,572.49 1,572.73 1,729.4K
11:47 1,572.57 1,572.57 1,572.43 1,572.43 3,552.2K
11:48 1,572.43 1,572.57 1,572.31 1,572.31 308.9K
11:49 1,571.82 1,572.24 1,571.82 1,572.24 5,379.1K
11:50 1,572.40 1,572.40 1,572.16 1,572.16 734.2K
11:51 1,571.66 1,572.07 1,571.58 1,572.00 474.3K
11:52 1,572.00 1,572.00 1,571.86 1,571.86 163.0K
11:53 1,571.42 1,571.82 1,571.42 1,571.82 657.1K
11:54 1,571.74 1,572.32 1,571.60 1,572.32 1,415.3K
11:55 1,571.99 1,572.90 1,571.99 1,572.13 4,012.6K
11:56 1,572.13 1,572.13 1,571.25 1,571.25 488.4K
11:57 1,570.98 1,571.48 1,570.98 1,571.48 885.7K
11:58 1,571.35 1,571.35 1,570.25 1,570.25 4,915.3K
11:59 1,570.41 1,570.66 1,570.17 1,570.17 1,065.9K
12:00 1,570.66 1,571.54 1,570.66 1,570.66 2,193.0K
12:01 1,570.52 1,570.52 1,569.87 1,569.87 1,598.1K
12:02 1,569.87 1,570.25 1,569.87 1,570.25 1,027.7K
12:03 1,570.17 1,570.17 1,569.70 1,569.84 889.0K
12:04 1,569.60 1,569.91 1,569.51 1,569.67 248.9K
12:05 1,569.99 1,569.99 1,568.78 1,568.78 3,136.2K
12:06 1,567.74 1,567.97 1,567.74 1,567.75 1,963.1K
12:07 1,567.26 1,567.39 1,567.07 1,567.39 1,306.9K
12:08 1,565.84 1,565.84 1,565.68 1,565.76 2,726.2K
12:09 1,566.01 1,566.01 1,565.38 1,565.51 1,297.6K
12:10 1,565.38 1,565.60 1,565.38 1,565.60 1,640.8K
12:11 1,565.55 1,566.01 1,565.46 1,566.01 288.8K
12:12 1,566.01 1,566.24 1,566.01 1,566.24 377.6K
12:13 1,566.48 1,567.06 1,566.48 1,567.06 289.3K
12:14 1,566.89 1,567.13 1,566.89 1,567.13 231.0K
12:15 1,567.05 1,567.47 1,567.05 1,567.47 3,828.6K
12:16 1,567.71 1,567.71 1,567.71 1,567.71 834.6K
12:17 1,567.71 1,567.72 1,567.55 1,567.72 666.7K
12:18 1,567.80 1,567.88 1,567.58 1,567.88 561.2K
12:19 1,567.72 1,567.72 1,566.49 1,566.49 497.4K
12:20 1,566.30 1,566.78 1,566.30 1,566.38 1,192.4K
12:21 1,566.73 1,566.73 1,566.38 1,566.39 364.2K
12:22 1,566.34 1,567.53 1,566.34 1,567.53 320.3K
12:23 1,567.77 1,567.85 1,567.15 1,567.15 659.8K
12:24 1,566.37 1,566.70 1,566.29 1,566.70 967.2K
12:25 1,566.21 1,566.78 1,566.21 1,566.70 310.8K
12:26 1,566.70 1,566.94 1,566.29 1,566.37 298.1K
12:27 1,566.70 1,566.70 1,565.89 1,565.89 287.8K
12:28 1,566.29 1,566.56 1,566.29 1,566.29 2,111.3K
12:29 1,566.61 1,566.69 1,566.38 1,566.38 458.6K
12:30 1,565.65 1,565.65 1,564.31 1,564.31 826.0K
12:31 1,565.12 1,565.12 1,564.47 1,564.47 1,381.1K
12:32 1,564.47 1,564.86 1,564.47 1,564.86 525.6K
12:33 1,564.96 1,565.82 1,564.96 1,565.82 712.6K
12:34 1,565.50 1,565.98 1,565.25 1,565.98 435.5K
12:35 1,565.28 1,565.28 1,565.17 1,565.28 538.2K
12:36 1,566.16 1,566.16 1,565.67 1,565.67 539.5K
12:37 1,566.24 1,566.40 1,566.24 1,566.40 473.8K
12:38 1,565.99 1,566.48 1,565.99 1,566.16 701.2K
12:39 1,565.99 1,566.16 1,565.99 1,566.16 4,707.8K
12:40 1,565.78 1,565.78 1,565.37 1,565.43 452.3K
12:41 1,565.43 1,566.82 1,565.43 1,566.82 263.2K
12:42 1,566.74 1,567.39 1,566.74 1,567.15 956.0K
12:43 1,567.15 1,567.15 1,566.98 1,567.15 133.0K
12:44 1,567.06 1,567.06 1,566.66 1,566.66 569.2K
12:45 1,566.84 1,567.89 1,566.84 1,567.89 5,761.4K
12:46 1,568.80 1,569.39 1,568.80 1,569.39 1,814.6K
12:47 1,568.88 1,571.48 1,568.88 1,571.48 10,120.8K
12:48 1,570.99 1,571.30 1,570.51 1,571.30 7,653.0K
12:49 1,570.89 1,571.34 1,570.53 1,571.34 18,013.8K
12:50 1,570.79 1,571.77 1,570.79 1,571.45 2,324.4K
12:51 1,570.50 1,570.50 1,569.62 1,569.62 3,787.8K
12:52 1,569.85 1,571.30 1,569.85 1,570.98 1,752.0K
12:53 1,571.66 1,571.66 1,570.79 1,571.34 1,156.9K
12:54 1,570.87 1,571.01 1,570.31 1,570.31 556.4K
12:55 1,569.98 1,571.09 1,569.98 1,571.09 753.2K
12:56 1,570.82 1,570.82 1,570.15 1,570.55 294.9K
12:57 1,571.39 1,571.80 1,571.39 1,571.80 871.1K
12:58 1,571.80 1,572.34 1,571.80 1,572.34 221.3K
12:59 1,571.88 1,572.20 1,571.70 1,571.70 574.6K
13:00 1,571.78 1,572.03 1,571.78 1,572.03 339.5K
13:01 1,571.95 1,572.12 1,571.12 1,571.12 1,000.2K
13:02 1,571.52 1,571.84 1,571.52 1,571.84 823.3K
13:03 1,571.31 1,571.93 1,571.31 1,571.61 761.6K
13:04 1,571.20 1,571.61 1,571.20 1,571.61 791.4K
13:05 1,570.88 1,571.20 1,570.88 1,571.06 201.7K
13:06 1,571.06 1,571.60 1,571.06 1,571.60 485.8K
13:07 1,571.60 1,571.69 1,571.60 1,571.69 152.5K
13:08 1,571.12 1,571.12 1,570.47 1,570.47 429.2K
13:09 1,570.47 1,570.49 1,570.15 1,570.49 397.8K
13:10 1,570.49 1,571.13 1,570.43 1,571.13 264.7K
13:11 1,571.46 1,571.46 1,571.22 1,571.22 550.5K
13:12 1,571.22 1,571.22 1,570.82 1,571.14 524.6K
13:13 1,570.98 1,571.22 1,570.98 1,571.22 163.5K
13:14 1,570.74 1,570.74 1,570.56 1,570.56 162.2K
13:15 1,570.32 1,571.05 1,570.16 1,571.05 813.9K
13:16 1,570.80 1,570.80 1,570.12 1,570.12 1,231.1K
13:17 1,570.45 1,571.89 1,570.45 1,571.89 1,181.5K
13:18 1,571.41 1,571.98 1,570.85 1,570.85 1,153.3K
13:19 1,570.69 1,570.77 1,570.36 1,570.36 308.1K
13:20 1,570.27 1,570.60 1,569.95 1,570.52 906.7K
13:21 1,570.52 1,570.84 1,570.52 1,570.84 252.3K
13:22 1,570.84 1,570.84 1,570.43 1,570.75 1,370.6K
13:23 1,570.42 1,570.91 1,570.42 1,570.91 657.3K
13:24 1,571.11 1,571.11 1,569.58 1,569.58 360.8K
13:25 1,569.49 1,569.76 1,569.02 1,569.02 861.2K
13:26 1,569.02 1,569.18 1,569.01 1,569.01 218.5K
13:27 1,569.25 1,569.25 1,569.25 1,569.25 492.6K
13:28 1,569.25 1,569.25 1,569.01 1,569.01 136.4K
13:29 1,569.01 1,569.01 1,568.26 1,568.26 588.7K
13:30 1,568.26 1,568.33 1,568.18 1,568.23 13,929.3K
13:31 1,568.13 1,568.63 1,568.13 1,568.49 761.4K
13:32 1,568.49 1,568.49 1,567.31 1,567.31 126.3K
13:33 1,566.98 1,566.98 1,566.76 1,566.90 539.5K
13:34 1,568.03 1,568.03 1,567.87 1,567.87 1,174.9K
13:35 1,567.87 1,568.05 1,567.87 1,567.87 945.8K
13:36 1,567.87 1,567.97 1,565.44 1,565.44 11,092.0K
13:37 1,565.92 1,566.50 1,565.92 1,566.50 1,123.4K
13:38 1,566.50 1,566.50 1,566.35 1,566.35 297.1K
13:39 1,566.27 1,566.27 1,565.94 1,565.94 334.4K
13:40 1,565.70 1,565.70 1,565.56 1,565.56 2,585.7K
13:41 1,565.06 1,565.06 1,564.87 1,564.87 804.4K
13:42 1,564.95 1,564.95 1,564.41 1,564.41 453.7K
13:43 1,564.17 1,564.17 1,564.04 1,564.13 1,766.7K
13:44 1,564.13 1,564.62 1,564.13 1,564.62 218.7K
13:45 1,564.45 1,564.45 1,563.46 1,563.46 3,854.9K
13:46 1,563.54 1,563.54 1,563.13 1,563.13 230.9K
13:47 1,563.38 1,563.55 1,563.13 1,563.55 519.8K
13:48 1,563.63 1,563.63 1,563.21 1,563.21 144.1K
13:49 1,563.08 1,563.63 1,563.08 1,563.63 141.3K
13:50 1,563.54 1,563.54 1,562.82 1,562.82 253.0K
13:51 1,562.82 1,562.90 1,562.82 1,562.90 1,210.2K
13:52 1,563.30 1,563.57 1,563.16 1,563.22 735.0K
13:53 1,563.54 1,563.96 1,563.45 1,563.96 478.3K
13:54 1,563.96 1,564.89 1,563.72 1,564.73 364.9K
13:55 1,564.55 1,564.72 1,564.39 1,564.72 614.0K
13:56 1,564.72 1,564.72 1,564.14 1,564.14 170.1K
13:57 1,563.89 1,563.89 1,563.89 1,563.89 600.5K
13:58 1,563.89 1,564.70 1,563.89 1,564.38 500.0K
13:59 1,564.38 1,564.54 1,564.38 1,564.54 443.7K
14:00 1,564.80 1,564.80 1,564.47 1,564.47 153.8K
14:01 1,564.47 1,564.80 1,564.47 1,564.80 487.0K
14:02 1,564.80 1,564.80 1,564.63 1,564.63 122.0K
14:03 1,564.63 1,564.90 1,564.50 1,564.63 1,095.0K
14:04 1,564.50 1,564.88 1,564.50 1,564.88 499.1K
14:05 1,565.45 1,565.69 1,565.45 1,565.61 536.4K
14:06 1,565.61 1,565.61 1,565.45 1,565.45 596.9K
14:07 1,565.21 1,565.21 1,564.80 1,564.80 1,211.3K
14:08 1,564.63 1,564.63 1,564.31 1,564.55 154.9K
14:09 1,564.47 1,564.47 1,563.92 1,564.00 7,159.7K
14:10 1,564.00 1,564.14 1,564.00 1,564.14 112.1K
14:11 1,564.14 1,564.30 1,564.14 1,564.30 119.5K
14:12 1,564.30 1,564.30 1,562.80 1,562.96 142.2K
14:13 1,562.96 1,563.05 1,562.96 1,563.05 4,851.8K
14:14 1,563.05 1,563.37 1,563.05 1,563.37 285.2K
14:15 1,563.53 1,563.53 1,563.14 1,563.14 518.7K
14:16 1,563.22 1,563.36 1,562.96 1,562.96 803.6K
14:17 1,562.58 1,562.80 1,562.58 1,562.80 899.2K
14:18 1,562.67 1,563.05 1,562.32 1,562.32 1,254.3K
14:19 1,562.10 1,562.10 1,561.12 1,561.20 2,039.4K
14:20 1,561.25 1,561.26 1,561.10 1,561.10 4,823.7K
14:21 1,561.10 1,561.58 1,561.04 1,561.58 706.7K
14:22 1,561.50 1,561.66 1,561.50 1,561.66 385.7K
14:23 1,561.41 1,561.41 1,555.90 1,555.90 21,125.8K
14:24 1,555.37 1,555.37 1,554.64 1,555.29 4,698.9K
14:25 1,556.66 1,557.31 1,555.31 1,555.31 5,425.2K
14:26 1,554.26 1,554.66 1,554.12 1,554.36 5,735.5K
14:27 1,555.49 1,555.49 1,554.53 1,554.61 4,292.6K
14:28 1,554.42 1,555.16 1,554.42 1,555.16 723.4K
14:29 1,554.84 1,555.98 1,554.84 1,554.99 3,651.9K
14:30 1,554.75 1,555.23 1,554.58 1,554.58 1,999.6K
14:31 1,554.58 1,554.58 1,554.25 1,554.33 4,523.2K
14:32 1,554.25 1,554.25 1,551.75 1,551.75 8,661.7K
14:33 1,551.39 1,551.39 1,546.58 1,546.58 16,929.5K
14:34 1,546.80 1,546.93 1,545.55 1,545.55 27,871.8K
14:35 1,545.98 1,546.21 1,545.98 1,546.07 3,337.5K
14:36 1,545.91 1,546.78 1,545.91 1,546.30 7,679.0K
14:37 1,545.41 1,545.41 1,543.92 1,543.92 18,740.3K
14:38 1,544.06 1,547.39 1,544.06 1,547.33 14,112.5K
14:39 1,546.64 1,546.89 1,546.29 1,546.81 1,283.1K
14:40 1,545.91 1,546.32 1,545.91 1,546.29 3,521.9K
14:41 1,546.24 1,548.45 1,546.24 1,547.47 3,044.9K
14:42 1,547.47 1,547.82 1,547.27 1,547.82 1,515.0K
14:43 1,547.80 1,547.80 1,546.20 1,547.09 2,265.8K
14:44 1,547.09 1,548.25 1,547.09 1,547.30 2,154.2K
14:45 1,547.93 1,548.99 1,547.93 1,548.99 2,450.4K
14:46 1,549.09 1,550.54 1,549.09 1,550.26 7,445.1K
14:47 1,549.85 1,549.85 1,548.12 1,548.12 2,506.4K
14:48 1,547.94 1,548.09 1,547.58 1,547.58 755.9K
14:49 1,547.58 1,548.56 1,547.58 1,548.56 1,791.0K
14:50 1,547.56 1,547.61 1,547.50 1,547.50 2,190.1K
14:51 1,547.50 1,547.98 1,547.50 1,547.61 876.1K
14:52 1,547.69 1,548.45 1,547.69 1,548.45 1,696.9K
14:53 1,548.45 1,551.66 1,548.45 1,551.66 5,003.9K
14:54 1,550.75 1,550.89 1,550.11 1,550.11 1,653.6K
14:55 1,549.91 1,549.91 1,549.23 1,549.39 2,307.4K
14:56 1,549.81 1,551.48 1,549.81 1,551.48 2,009.2K
14:57 1,551.62 1,551.76 1,550.20 1,550.20 2,374.7K
14:58 1,551.08 1,551.08 1,550.75 1,550.84 1,091.0K
14:59 1,550.52 1,550.52 1,548.22 1,548.22 8,325.9K
15:00 1,547.70 1,547.92 1,547.01 1,547.92 2,909.3K
15:01 1,547.51 1,547.65 1,545.17 1,545.17 3,686.5K
15:02 1,544.90 1,546.14 1,544.78 1,544.78 3,067.5K
15:03 1,544.56 1,544.95 1,544.29 1,544.95 1,794.7K
15:04 1,544.79 1,544.79 1,543.44 1,544.27 1,992.0K
15:05 1,542.35 1,542.35 1,541.97 1,542.07 1,661.5K
15:06 1,541.10 1,542.72 1,541.10 1,542.72 13,650.0K
15:07 1,542.75 1,545.94 1,542.75 1,545.24 6,460.0K
15:08 1,544.62 1,544.86 1,544.62 1,544.80 3,906.5K
15:09 1,544.09 1,544.39 1,542.44 1,544.39 2,718.3K
15:10 1,544.15 1,545.14 1,544.15 1,545.14 1,475.8K
15:11 1,545.30 1,545.45 1,545.30 1,545.45 1,317.8K
15:12 1,545.63 1,545.80 1,545.61 1,545.80 1,331.3K
15:13 1,545.47 1,546.30 1,545.47 1,545.87 1,145.8K
15:14 1,545.52 1,546.70 1,545.07 1,545.07 972.3K
15:15 1,544.19 1,544.73 1,544.19 1,544.73 2,231.0K
15:16 1,544.57 1,545.14 1,544.15 1,544.42 1,876.3K
15:17 1,544.66 1,544.66 1,543.78 1,543.78 1,641.6K
15:18 1,543.56 1,543.56 1,542.86 1,542.86 8,007.6K
15:19 1,543.03 1,544.04 1,543.02 1,544.04 1,635.7K
15:20 1,544.95 1,545.61 1,544.95 1,545.56 1,608.7K
15:21 1,545.29 1,546.09 1,545.29 1,546.09 2,465.9K
15:22 1,546.09 1,546.33 1,546.09 1,546.33 1,237.4K
15:23 1,546.50 1,546.57 1,546.42 1,546.57 835.6K
15:24 1,546.05 1,547.93 1,546.05 1,547.93 1,795.8K
15:25 1,547.91 1,547.91 1,547.10 1,547.10 1,202.1K
15:26 1,547.25 1,547.43 1,546.56 1,546.56 925.4K
15:27 1,546.41 1,546.69 1,545.95 1,546.69 1,032.9K
15:28 1,546.46 1,547.09 1,546.46 1,547.09 871.0K
15:29 1,546.46 1,547.26 1,545.76 1,547.26 2,774.9K
15:30 1,546.12 1,546.25 1,544.53 1,545.40 1,750.5K
15:31 1,544.68 1,544.74 1,544.22 1,544.74 1,524.3K
15:32 1,544.41 1,544.41 1,542.81 1,542.81 3,450.4K
15:33 1,542.41 1,543.04 1,542.41 1,543.04 2,009.8K
15:34 1,544.07 1,544.63 1,544.07 1,544.63 1,264.3K
15:35 1,544.25 1,545.23 1,544.25 1,545.23 1,061.1K
15:36 1,545.47 1,545.47 1,545.11 1,545.19 1,070.8K
15:37 1,545.25 1,546.71 1,545.25 1,546.71 2,732.6K
15:38 1,547.20 1,547.39 1,547.20 1,547.39 5,898.9K
15:39 1,546.98 1,547.45 1,546.98 1,547.16 2,812.6K
15:40 1,547.26 1,547.40 1,546.12 1,546.27 3,495.0K
15:41 1,545.05 1,545.48 1,544.70 1,545.48 3,380.1K
15:42 1,544.53 1,544.58 1,544.53 1,544.57 1,970.5K
15:43 1,544.40 1,544.40 1,541.44 1,541.44 1,725.9K
15:44 1,541.36 1,541.36 1,539.87 1,540.35 2,958.2K
15:45 1,539.95 1,541.96 1,539.33 1,541.96 2,469.4K
15:46 1,542.21 1,542.37 1,541.97 1,542.27 1,161.4K
15:47 1,542.35 1,544.24 1,542.35 1,544.24 1,678.9K
15:48 1,543.65 1,544.12 1,543.65 1,544.12 1,773.4K
15:49 1,543.82 1,545.88 1,543.82 1,544.97 2,288.6K
15:50 1,544.33 1,544.55 1,542.99 1,542.99 1,042.3K
15:51 1,542.91 1,542.91 1,542.22 1,542.22 1,141.9K
15:52 1,542.30 1,542.44 1,542.30 1,542.44 780.2K
15:53 1,539.35 1,541.59 1,539.35 1,541.45 2,423.1K
15:54 1,541.41 1,541.41 1,540.33 1,540.33 4,448.3K
15:55 1,540.25 1,540.25 1,538.39 1,538.39 4,461.4K
15:56 1,537.35 1,539.17 1,537.35 1,539.17 11,286.3K
15:57 1,539.18 1,540.11 1,539.18 1,540.11 2,519.3K
15:58 1,539.51 1,540.39 1,539.51 1,540.39 1,411.9K
15:59 1,539.14 1,539.14 1,538.34 1,538.45 4,006.1K
16:00 1,538.82 1,538.82 1,538.19 1,538.19 2,712.0K
16:01 1,538.14 1,538.35 1,537.37 1,537.91 3,319.3K
16:02 1,538.44 1,539.22 1,538.44 1,539.22 3,513.1K
16:03 1,539.83 1,539.83 1,535.81 1,535.81 1,384.7K
16:04 1,535.57 1,536.42 1,535.57 1,536.42 1,844.5K
16:05 1,535.79 1,538.55 1,535.15 1,538.55 5,931.3K
16:06 1,537.62 1,539.22 1,537.62 1,539.22 3,960.8K
16:07 1,539.40 1,539.73 1,539.40 1,539.55 1,457.5K
16:08 1,538.90 1,541.16 1,538.90 1,541.16 3,202.8K
16:09 1,541.37 1,541.51 1,541.21 1,541.51 1,946.3K
16:10 1,540.56 1,540.56 1,539.60 1,539.92 1,418.1K
16:11 1,539.43 1,539.46 1,539.20 1,539.46 1,456.5K
16:12 1,538.97 1,538.97 1,538.37 1,538.37 1,453.3K
16:13 1,538.58 1,538.58 1,538.35 1,538.38 2,048.5K
16:14 1,537.97 1,538.54 1,537.56 1,537.69 2,122.3K
16:15 1,537.52 1,537.54 1,537.50 1,537.50 3,037.0K
16:16 1,536.68 1,537.01 1,532.85 1,532.85 9,527.6K
16:17 1,532.94 1,533.26 1,532.94 1,533.26 2,624.0K
16:18 1,532.20 1,532.50 1,531.52 1,531.52 5,063.1K
16:19 1,529.86 1,531.39 1,529.86 1,531.39 10,160.6K
16:20 1,530.70 1,531.60 1,530.07 1,530.07 3,086.9K
16:21 1,529.84 1,531.67 1,529.84 1,531.67 6,826.5K
16:22 1,531.45 1,531.45 1,530.82 1,530.82 4,558.1K
16:23 1,530.90 1,530.90 1,529.52 1,530.32 9,420.3K
16:24 1,530.15 1,530.37 1,529.87 1,529.87 1,832.7K
16:25 1,530.39 1,530.39 1,527.40 1,527.40 9,751.5K
16:26 1,527.31 1,529.65 1,527.31 1,529.65 4,516.6K
16:27 1,528.39 1,529.39 1,528.38 1,529.39 6,199.6K
16:28 1,528.26 1,530.13 1,528.16 1,530.13 7,565.0K
16:29 1,529.63 1,531.40 1,529.63 1,531.40 6,674.8K
16:30 1,530.53 1,530.68 1,529.84 1,529.84 4,951.2K
16:31 1,529.04 1,529.45 1,528.93 1,529.45 5,668.2K
16:32 1,529.70 1,529.70 1,529.24 1,529.24 1,438.5K
16:33 1,531.18 1,531.85 1,529.86 1,531.85 9,595.9K
16:34 1,530.62 1,531.97 1,530.62 1,531.97 5,271.0K
16:35 1,530.76 1,532.15 1,530.76 1,532.15 2,418.0K
16:36 1,531.64 1,531.78 1,531.40 1,531.63 2,692.9K
16:37 1,532.02 1,532.02 1,530.80 1,531.02 2,823.4K
16:38 1,530.16 1,530.16 1,528.87 1,528.87 4,104.8K
16:39 1,527.77 1,528.42 1,527.77 1,528.16 3,302.2K
16:40 1,527.73 1,527.73 1,526.63 1,527.41 3,622.8K
16:41 1,526.72 1,529.37 1,526.54 1,529.37 2,073.8K
16:42 1,528.53 1,528.94 1,528.27 1,528.62 3,940.4K
16:43 1,529.21 1,529.83 1,529.21 1,529.83 2,021.7K
16:44 1,529.43 1,530.45 1,529.35 1,530.45 701.2K
16:45 1,530.11 1,530.11 1,528.98 1,528.98 2,061.7K
16:46 1,528.69 1,528.81 1,527.95 1,527.95 1,017.1K
16:47 1,528.13 1,529.02 1,528.13 1,528.64 1,399.2K
16:48 1,527.81 1,527.81 1,526.11 1,526.11 2,732.7K
16:49 1,525.89 1,527.49 1,525.89 1,527.47 2,981.3K
16:50 1,527.55 1,527.60 1,527.14 1,527.14 727.9K
16:51 1,527.44 1,527.69 1,527.06 1,527.69 1,319.6K
16:52 1,528.86 1,529.23 1,528.86 1,529.11 4,700.3K
16:53 1,528.52 1,528.75 1,528.07 1,528.07 2,123.8K
16:54 1,528.33 1,528.33 1,527.17 1,527.69 1,639.1K
16:55 1,527.04 1,529.25 1,527.04 1,529.25 1,672.0K
16:56 1,529.78 1,530.98 1,529.78 1,530.54 2,821.0K
16:57 1,530.75 1,530.75 1,528.66 1,528.66 1,533.0K
16:58 1,527.91 1,528.33 1,526.95 1,526.95 4,334.9K
16:59 1,527.27 1,532.28 1,527.27 1,532.28 3,760.3K
17:00 1,528.38 1,528.38 1,527.80 1,528.35 1,768.0K
17:01 1,528.49 1,529.10 1,528.47 1,528.64 1,107.0K
17:02 1,528.89 1,532.54 1,528.89 1,532.05 1,929.2K
17:03 1,532.05 1,532.05 1,531.31 1,531.97 2,298.9K
17:04 1,532.19 1,532.19 1,530.49 1,530.49 1,484.0K
17:05 1,530.49 1,530.49 1,529.87 1,530.39 1,649.3K
17:06 1,530.47 1,530.47 1,529.20 1,529.20 2,008.3K
17:07 1,528.51 1,528.51 1,523.13 1,523.13 8,191.8K
17:08 1,522.33 1,522.99 1,522.33 1,522.89 5,313.2K
17:09 1,523.05 1,525.32 1,522.82 1,525.32 2,176.5K
17:10 1,524.92 1,525.26 1,524.92 1,525.10 3,418.2K
17:11 1,525.18 1,525.41 1,525.00 1,525.41 2,279.0K
17:12 1,525.20 1,525.78 1,524.34 1,525.08 3,971.0K
17:13 1,525.15 1,525.28 1,524.04 1,524.34 2,220.3K
17:14 1,524.50 1,524.50 1,523.64 1,523.86 2,217.4K
17:15 1,523.61 1,525.83 1,523.61 1,525.83 2,552.1K
17:16 1,525.28 1,525.51 1,524.65 1,525.09 3,470.2K
17:17 1,525.42 1,525.81 1,525.40 1,525.40 3,545.6K
17:18 1,527.68 1,527.68 1,525.92 1,526.47 1,410.5K
17:19 1,525.32 1,525.32 1,525.19 1,525.25 770.6K
17:20 1,525.01 1,525.70 1,525.01 1,525.56 2,061.7K
17:21 1,525.85 1,525.85 1,525.36 1,525.36 1,103.5K
17:22 1,525.20 1,525.30 1,524.40 1,524.40 2,160.2K
17:23 1,523.60 1,524.04 1,523.60 1,523.71 2,737.5K
17:24 1,523.43 1,523.87 1,523.43 1,523.87 2,425.2K
17:25 1,523.63 1,524.11 1,523.13 1,524.11 3,432.1K
17:26 1,523.62 1,523.62 1,523.35 1,523.35 6,367.3K
17:27 1,521.96 1,525.16 1,521.96 1,525.16 4,037.4K
17:28 1,524.40 1,525.27 1,524.40 1,525.27 1,805.3K
17:29 1,525.63 1,525.63 1,524.18 1,524.37 2,714.5K
17:30 1,524.84 1,525.94 1,524.71 1,525.94 2,549.2K
17:31 1,526.02 1,527.15 1,525.54 1,525.54 5,133.7K
17:32 1,524.43 1,524.43 1,523.96 1,524.40 6,957.9K
17:33 1,525.87 1,527.52 1,525.51 1,527.52 7,246.3K
17:34 1,525.93 1,526.89 1,525.93 1,526.89 3,691.8K
17:35 1,526.41 1,527.33 1,526.41 1,527.22 3,042.0K
17:36 1,526.46 1,528.06 1,526.46 1,527.88 5,057.5K
17:37 1,528.13 1,528.13 1,525.82 1,525.82 6,986.2K
17:38 1,525.57 1,528.49 1,525.57 1,528.49 2,894.7K
17:39 1,528.29 1,529.15 1,528.29 1,528.41 4,078.7K
17:40 1,528.06 1,528.66 1,527.02 1,527.02 1,970.9K
17:41 1,525.53 1,526.37 1,525.35 1,525.35 4,012.9K
17:42 1,524.27 1,524.50 1,523.92 1,523.92 3,173.3K
17:43 1,524.10 1,525.14 1,523.84 1,525.14 3,343.2K
17:44 1,523.14 1,524.95 1,523.14 1,524.95 6,131.3K
17:45 1,524.95 1,525.82 1,524.95 1,525.27 1,460.5K
17:46 1,524.56 1,524.56 1,523.12 1,523.12 1,605.0K
17:47 1,522.47 1,523.10 1,522.47 1,522.64 1,432.6K
17:48 1,522.29 1,522.50 1,521.82 1,522.50 1,752.5K
17:49 1,522.63 1,522.63 1,521.95 1,522.18 4,193.2K
17:50 1,522.67 1,524.16 1,522.67 1,524.16 2,490.7K
17:51 1,525.00 1,525.00 1,523.70 1,524.28 1,933.7K
17:52 1,524.43 1,524.43 1,523.05 1,523.37 1,526.4K
17:53 1,523.56 1,526.04 1,523.56 1,526.04 4,829.5K
17:54 1,525.32 1,525.70 1,525.32 1,525.35 2,607.0K
17:55 1,524.75 1,524.75 1,522.42 1,522.42 2,640.1K
17:56 1,522.15 1,523.87 1,522.02 1,523.87 2,799.1K
17:57 1,524.03 1,524.03 1,522.36 1,522.36 3,309.5K
17:58 1,522.52 1,524.26 1,522.52 1,524.26 2,464.7K
17:59 1,524.03 1,524.85 1,524.03 1,524.85 2,225.9K
18:00 1,523.65 1,525.30 1,523.65 1,524.23 901.2K
18:01 1,524.55 1,524.55 1,522.95 1,522.95 2,207.6K
18:02 1,522.99 1,522.99 1,522.10 1,522.10 4,218.0K
18:03 1,522.55 1,522.55 1,520.83 1,520.83 3,824.8K
18:04 1,520.40 1,521.07 1,519.37 1,519.37 3,614.0K
18:05 1,519.23 1,520.53 1,519.15 1,520.53 3,094.1K
18:06 1,521.14 1,523.12 1,520.73 1,523.12 1,237.8K
18:07 1,522.74 1,522.98 1,522.10 1,522.10 2,645.9K
18:08 1,522.70 1,523.31 1,521.97 1,522.58 2,599.5K
18:09 1,521.11 1,521.23 1,521.09 1,521.17 2,288.0K
18:10 1,521.41 1,521.41 1,520.40 1,520.94 3,431.6K
18:11 1,520.97 1,522.62 1,520.97 1,521.81 5,145.1K
18:12 1,522.00 1,522.10 1,521.31 1,521.31 4,671.7K
18:13 1,521.31 1,521.31 1,520.23 1,521.26 7,182.9K
18:14 1,521.26 1,522.18 1,521.26 1,521.77 9,482.6K
18:15 1,521.91 1,523.41 1,521.91 1,522.78 1,649.9K
18:16 1,522.70 1,522.93 1,522.43 1,522.43 1,663.3K
18:17 1,522.53 1,522.76 1,522.21 1,522.76 1,450.4K
18:18 1,522.76 1,522.76 1,522.46 1,522.46 1,899.4K
18:19 1,522.27 1,522.27 1,519.63 1,519.63 5,544.6K
18:20 1,519.41 1,521.79 1,519.41 1,520.74 11,080.5K
18:21 1,520.42 1,520.42 1,517.03 1,517.03 7,923.7K
18:22 1,517.24 1,517.45 1,517.24 1,517.35 5,558.0K
18:23 1,517.27 1,519.48 1,517.27 1,518.69 2,642.7K
18:24 1,518.61 1,518.61 1,516.73 1,516.73 12,537.0K
18:25 1,517.87 1,517.87 1,515.90 1,515.90 4,583.5K
18:26 1,516.39 1,517.76 1,516.18 1,516.74 6,575.6K
18:27 1,517.90 1,517.90 1,516.81 1,516.81 2,194.1K
18:28 1,518.49 1,518.49 1,516.62 1,516.62 3,089.0K
18:29 1,517.67 1,517.67 1,516.44 1,516.52 2,243.5K
18:30 1,517.01 1,517.73 1,516.47 1,517.73 4,223.3K
18:31 1,517.73 1,518.96 1,517.73 1,518.15 2,074.8K
18:32 1,517.96 1,519.82 1,517.72 1,519.82 2,050.1K
18:33 1,518.73 1,519.31 1,518.73 1,519.31 4,117.4K
18:34 1,518.96 1,519.04 1,518.80 1,519.04 813.8K
18:35 1,518.90 1,518.90 1,517.94 1,517.94 1,745.8K
18:36 1,517.94 1,518.09 1,516.81 1,516.81 2,163.6K
18:37 1,516.72 1,516.87 1,516.60 1,516.68 1,339.7K
18:38 1,517.94 1,518.00 1,517.94 1,518.00 733.2K
18:39 1,514.10 1,516.94 1,514.10 1,516.63 2,721.2K
18:40 1,517.64 1,517.64 1,517.64 1,517.64 1,930.0K
18:51 1,516.11 1,516.11 1,516.11 1,516.11 7,579.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available