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 1,510.09 1,510.09 1,509.50 1,509.50 3,519.0K
09:51 1,509.58 1,510.19 1,507.54 1,510.19 13,772.2K
09:52 1,510.08 1,510.59 1,510.08 1,510.59 1,707.7K
09:53 1,510.53 1,511.66 1,510.48 1,511.66 1,782.6K
09:54 1,512.25 1,512.82 1,511.69 1,512.82 6,770.9K
09:55 1,512.09 1,512.81 1,511.82 1,511.82 743.3K
09:56 1,511.99 1,512.36 1,511.95 1,512.36 1,323.5K
09:57 1,513.42 1,513.42 1,512.73 1,512.97 2,618.1K
09:58 1,513.11 1,513.23 1,512.31 1,513.23 904.1K
09:59 1,513.56 1,513.56 1,513.25 1,513.25 3,430.6K
10:00 1,512.95 1,525.85 1,512.95 1,522.48 8,976.6K
10:01 1,522.01 1,522.01 1,520.26 1,520.29 9,785.2K
10:02 1,520.64 1,523.54 1,520.64 1,522.83 3,378.1K
10:03 1,521.70 1,522.31 1,521.38 1,522.31 3,175.0K
10:04 1,521.99 1,522.48 1,521.28 1,521.28 1,760.3K
10:05 1,520.30 1,521.39 1,519.86 1,521.39 1,577.8K
10:06 1,523.13 1,523.13 1,521.04 1,521.04 10,173.9K
10:07 1,519.44 1,519.44 1,517.82 1,518.02 6,071.3K
10:08 1,517.72 1,517.72 1,513.78 1,514.44 5,113.1K
10:09 1,514.52 1,515.78 1,514.52 1,514.96 3,577.6K
10:10 1,514.70 1,516.53 1,514.70 1,516.53 8,327.6K
10:11 1,518.50 1,518.50 1,515.55 1,515.55 5,459.4K
10:12 1,515.29 1,515.38 1,513.63 1,513.63 2,591.9K
10:13 1,513.54 1,514.39 1,513.40 1,514.39 5,675.1K
10:14 1,513.96 1,515.28 1,513.47 1,515.28 1,063.4K
10:15 1,515.07 1,515.33 1,515.07 1,515.33 842.6K
10:16 1,515.37 1,516.44 1,515.37 1,516.38 6,421.3K
10:17 1,515.60 1,516.00 1,515.20 1,515.20 747.9K
10:18 1,515.83 1,515.83 1,514.74 1,514.74 1,826.2K
10:19 1,513.89 1,513.95 1,513.09 1,513.09 3,266.7K
10:20 1,512.42 1,512.42 1,511.53 1,511.53 4,068.4K
10:21 1,511.22 1,511.50 1,510.97 1,510.97 7,098.3K
10:22 1,510.55 1,510.59 1,509.69 1,509.69 514.3K
10:23 1,509.22 1,510.14 1,508.21 1,508.43 5,380.6K
10:24 1,508.17 1,509.80 1,507.39 1,508.27 4,522.5K
10:25 1,508.83 1,509.19 1,508.64 1,508.80 3,434.3K
10:26 1,514.20 1,514.24 1,513.34 1,513.34 996.0K
10:27 1,512.76 1,512.76 1,510.14 1,510.54 1,057.6K
10:28 1,510.30 1,510.71 1,510.30 1,510.49 3,175.0K
10:29 1,509.91 1,512.85 1,509.91 1,512.85 2,631.3K
10:30 1,512.88 1,512.88 1,511.26 1,511.81 1,362.3K
10:31 1,511.81 1,511.81 1,510.37 1,510.37 1,873.7K
10:32 1,511.01 1,511.76 1,509.19 1,509.19 2,948.5K
10:33 1,508.94 1,508.94 1,507.81 1,507.81 5,144.9K
10:34 1,507.18 1,507.18 1,504.78 1,504.78 3,424.3K
10:35 1,504.30 1,504.30 1,502.11 1,502.75 6,290.3K
10:36 1,501.86 1,502.30 1,501.86 1,502.19 2,046.6K
10:37 1,501.81 1,501.81 1,500.49 1,500.49 1,603.5K
10:38 1,499.72 1,499.72 1,496.75 1,496.94 8,462.9K
10:39 1,499.41 1,499.41 1,498.22 1,498.94 3,398.3K
10:40 1,498.64 1,498.64 1,497.51 1,497.99 2,786.5K
10:41 1,498.21 1,498.21 1,496.49 1,496.71 2,283.5K
10:42 1,495.42 1,495.42 1,493.28 1,493.28 4,124.9K
10:43 1,493.99 1,495.63 1,493.99 1,494.49 2,252.7K
10:44 1,494.55 1,496.24 1,494.55 1,496.24 729.5K
10:45 1,496.46 1,497.52 1,495.99 1,497.52 2,553.1K
10:46 1,496.49 1,496.49 1,495.32 1,495.32 5,783.7K
10:47 1,495.89 1,495.92 1,493.16 1,493.16 3,486.4K
10:48 1,495.23 1,497.01 1,495.23 1,496.37 3,609.2K
10:49 1,496.27 1,496.27 1,494.80 1,494.80 4,231.4K
10:50 1,494.99 1,496.82 1,494.99 1,496.82 1,222.8K
10:51 1,497.43 1,497.43 1,496.50 1,496.91 2,015.3K
10:52 1,497.05 1,498.02 1,497.05 1,498.02 1,991.6K
10:53 1,498.14 1,498.22 1,497.69 1,498.22 787.9K
10:54 1,498.22 1,498.35 1,497.94 1,498.05 2,088.1K
10:55 1,498.11 1,498.39 1,497.40 1,497.40 477.3K
10:56 1,498.06 1,498.66 1,497.92 1,498.66 873.2K
10:57 1,498.61 1,499.02 1,498.03 1,498.03 516.9K
10:58 1,498.03 1,498.39 1,498.03 1,498.14 328.2K
10:59 1,497.79 1,497.79 1,496.80 1,496.98 1,285.6K
11:00 1,496.98 1,497.23 1,496.93 1,497.23 469.3K
11:01 1,497.39 1,498.21 1,497.39 1,498.21 1,494.1K
11:02 1,498.60 1,499.29 1,498.60 1,499.29 1,271.1K
11:03 1,499.29 1,500.18 1,499.29 1,499.96 3,584.1K
11:04 1,500.18 1,500.18 1,499.29 1,499.29 1,195.8K
11:05 1,499.29 1,499.29 1,499.02 1,499.21 557.8K
11:06 1,498.93 1,499.21 1,497.69 1,497.69 1,592.9K
11:07 1,498.35 1,498.52 1,498.35 1,498.38 919.9K
11:08 1,498.30 1,498.66 1,498.30 1,498.44 531.6K
11:09 1,497.62 1,498.69 1,497.62 1,498.59 1,427.1K
11:10 1,498.03 1,498.14 1,497.30 1,497.30 1,823.8K
11:11 1,497.46 1,497.70 1,497.43 1,497.43 2,490.6K
11:12 1,497.65 1,497.73 1,497.02 1,497.24 1,831.0K
11:13 1,497.24 1,497.33 1,496.67 1,496.67 2,483.3K
11:14 1,496.75 1,497.59 1,496.75 1,497.35 571.1K
11:15 1,495.76 1,495.76 1,494.45 1,494.48 4,540.7K
11:16 1,494.03 1,494.03 1,493.29 1,493.55 3,925.5K
11:17 1,493.41 1,494.29 1,493.39 1,493.39 2,324.2K
11:18 1,494.05 1,494.52 1,493.70 1,494.52 4,685.9K
11:19 1,495.50 1,497.18 1,495.20 1,497.18 2,110.2K
11:20 1,496.26 1,496.87 1,496.26 1,496.87 647.2K
11:21 1,497.58 1,498.17 1,497.58 1,498.17 2,347.0K
11:22 1,497.27 1,497.27 1,496.41 1,496.41 2,119.9K
11:23 1,496.63 1,498.30 1,496.63 1,498.30 3,777.8K
11:24 1,497.67 1,497.84 1,497.26 1,497.78 1,680.7K
11:25 1,496.73 1,497.09 1,496.73 1,497.09 2,402.4K
11:26 1,497.48 1,498.01 1,497.29 1,498.01 2,438.2K
11:27 1,497.92 1,498.59 1,497.92 1,498.59 1,595.1K
11:28 1,498.81 1,498.95 1,498.81 1,498.84 548.7K
11:29 1,498.68 1,498.90 1,498.46 1,498.46 233.8K
11:30 1,497.94 1,498.48 1,497.94 1,498.40 664.4K
11:31 1,497.91 1,498.83 1,497.91 1,498.83 1,483.9K
11:32 1,498.70 1,498.70 1,497.40 1,497.73 714.4K
11:33 1,497.59 1,497.59 1,496.17 1,496.17 887.8K
11:34 1,495.95 1,495.95 1,495.35 1,495.85 1,551.6K
11:35 1,495.42 1,496.49 1,495.25 1,496.49 3,616.1K
11:36 1,495.43 1,495.76 1,492.78 1,493.10 13,377.8K
11:37 1,493.26 1,494.92 1,493.26 1,494.92 2,500.4K
11:38 1,494.68 1,494.77 1,494.49 1,494.49 595.3K
11:39 1,493.70 1,494.19 1,492.71 1,494.19 14,380.8K
11:40 1,494.29 1,494.68 1,494.29 1,494.52 3,605.7K
11:41 1,494.28 1,497.05 1,494.28 1,497.05 1,539.9K
11:42 1,499.25 1,500.65 1,498.20 1,498.20 14,156.4K
11:43 1,502.78 1,503.63 1,500.24 1,500.24 3,082.7K
11:44 1,499.74 1,507.34 1,499.60 1,507.34 2,868.9K
11:45 1,503.75 1,507.42 1,503.75 1,507.42 13,551.1K
11:46 1,507.80 1,508.64 1,507.80 1,508.62 13,955.1K
11:47 1,509.79 1,511.41 1,509.79 1,511.41 3,912.9K
11:48 1,511.63 1,512.33 1,511.63 1,512.24 2,194.2K
11:49 1,511.83 1,512.14 1,508.92 1,512.14 1,299.0K
11:50 1,512.29 1,512.29 1,509.80 1,509.83 784.2K
11:51 1,507.66 1,507.66 1,507.11 1,507.42 1,410.8K
11:52 1,507.45 1,507.45 1,505.44 1,505.80 1,385.3K
11:53 1,505.94 1,507.17 1,505.94 1,507.17 1,419.0K
11:54 1,508.40 1,508.40 1,506.84 1,506.84 1,837.9K
11:55 1,506.79 1,507.85 1,506.79 1,507.53 306.6K
11:56 1,510.48 1,510.76 1,509.89 1,509.89 1,563.4K
11:57 1,509.78 1,509.78 1,506.60 1,506.68 1,223.6K
11:58 1,505.87 1,507.72 1,505.57 1,507.72 2,708.8K
11:59 1,508.10 1,508.10 1,504.63 1,504.74 1,359.7K
12:00 1,503.11 1,503.11 1,501.40 1,502.83 3,871.6K
12:01 1,502.55 1,505.52 1,502.55 1,505.36 16,119.7K
12:02 1,507.25 1,509.39 1,505.66 1,507.40 29,542.9K
12:03 1,505.23 1,505.23 1,504.58 1,504.92 3,198.5K
12:04 1,505.41 1,508.08 1,505.41 1,507.88 4,997.9K
12:05 1,509.10 1,509.10 1,508.57 1,508.65 3,615.5K
12:06 1,509.27 1,511.43 1,509.27 1,510.04 4,838.7K
12:07 1,508.56 1,508.64 1,506.93 1,506.93 2,788.9K
12:08 1,506.84 1,507.51 1,506.60 1,506.60 2,879.0K
12:09 1,506.29 1,506.57 1,506.09 1,506.09 3,821.4K
12:10 1,506.57 1,508.52 1,506.57 1,508.52 6,027.5K
12:11 1,509.01 1,510.58 1,509.01 1,510.58 1,933.4K
12:12 1,511.83 1,512.51 1,511.83 1,512.17 9,778.0K
12:13 1,512.42 1,515.24 1,512.42 1,515.24 2,919.2K
12:14 1,515.40 1,515.71 1,511.83 1,511.83 1,904.3K
12:15 1,511.83 1,511.83 1,510.20 1,510.20 1,027.5K
12:16 1,510.04 1,513.39 1,510.04 1,513.39 1,407.2K
12:17 1,511.34 1,511.42 1,511.07 1,511.42 359.0K
12:18 1,510.96 1,511.62 1,510.76 1,510.76 1,771.9K
12:19 1,510.52 1,510.78 1,510.28 1,510.28 1,098.4K
12:20 1,510.36 1,510.96 1,510.36 1,510.96 742.4K
12:21 1,510.85 1,512.25 1,510.85 1,512.25 1,406.3K
12:22 1,512.59 1,513.39 1,512.59 1,513.39 4,410.4K
12:23 1,513.25 1,513.31 1,512.89 1,513.03 3,369.1K
12:24 1,513.03 1,516.13 1,513.03 1,516.13 2,702.3K
12:25 1,516.02 1,516.06 1,514.32 1,514.32 3,504.2K
12:26 1,512.29 1,513.76 1,512.29 1,512.85 1,634.1K
12:27 1,512.35 1,512.35 1,511.21 1,511.21 729.0K
12:28 1,511.77 1,512.02 1,511.68 1,512.02 761.4K
12:29 1,512.52 1,512.52 1,510.77 1,510.77 1,079.3K
12:30 1,510.49 1,510.66 1,510.33 1,510.57 559.3K
12:31 1,510.73 1,511.11 1,510.73 1,510.81 2,654.0K
12:32 1,511.25 1,514.21 1,511.25 1,514.21 7,819.2K
12:33 1,514.32 1,514.32 1,513.79 1,514.14 922.7K
12:34 1,514.58 1,514.58 1,513.64 1,513.89 1,226.8K
12:35 1,513.24 1,513.84 1,513.18 1,513.18 754.1K
12:36 1,513.38 1,513.38 1,512.85 1,512.85 840.0K
12:37 1,512.69 1,514.20 1,512.69 1,514.20 1,479.6K
12:38 1,514.14 1,517.68 1,514.02 1,517.68 2,913.0K
12:39 1,515.97 1,515.97 1,514.25 1,514.25 2,441.0K
12:40 1,514.86 1,514.91 1,514.36 1,514.36 1,313.2K
12:41 1,513.81 1,514.85 1,513.81 1,514.82 1,792.6K
12:42 1,514.38 1,514.38 1,513.65 1,513.65 620.7K
12:43 1,513.43 1,514.40 1,513.17 1,513.17 4,408.1K
12:44 1,512.22 1,512.65 1,512.05 1,512.05 1,730.9K
12:45 1,512.65 1,513.97 1,512.65 1,513.97 381.6K
12:46 1,514.22 1,514.22 1,511.96 1,511.96 2,820.3K
12:47 1,512.21 1,512.82 1,512.10 1,512.10 176.9K
12:48 1,512.52 1,513.76 1,512.52 1,513.76 1,755.9K
12:49 1,514.08 1,515.60 1,514.08 1,515.46 3,204.5K
12:50 1,515.32 1,515.68 1,514.12 1,514.20 849.1K
12:51 1,512.97 1,513.74 1,512.89 1,513.74 363.7K
12:52 1,513.33 1,513.33 1,512.92 1,512.94 1,263.6K
12:53 1,513.19 1,513.37 1,513.19 1,513.37 1,052.6K
12:54 1,513.20 1,513.20 1,512.60 1,512.81 408.5K
12:55 1,512.81 1,514.32 1,512.81 1,514.32 2,811.0K
12:56 1,514.24 1,514.84 1,514.24 1,514.84 1,177.7K
12:57 1,514.84 1,514.84 1,514.30 1,514.30 813.9K
12:58 1,514.63 1,514.90 1,514.30 1,514.30 101.1K
12:59 1,514.44 1,514.52 1,513.24 1,513.24 1,365.9K
13:00 1,510.09 1,512.00 1,509.62 1,512.00 862.7K
13:01 1,511.89 1,511.94 1,511.16 1,511.16 1,563.2K
13:02 1,511.16 1,511.16 1,509.48 1,509.48 2,067.4K
13:03 1,510.02 1,510.02 1,508.82 1,508.82 2,146.4K
13:04 1,509.94 1,510.73 1,509.94 1,510.73 2,267.3K
13:05 1,510.65 1,510.65 1,509.72 1,510.02 1,074.4K
13:06 1,510.78 1,518.89 1,510.78 1,518.89 1,244.2K
13:07 1,519.12 1,519.12 1,516.85 1,516.85 224.8K
13:08 1,516.96 1,517.12 1,516.61 1,516.67 2,250.6K
13:09 1,516.64 1,517.06 1,516.64 1,516.97 1,738.3K
13:10 1,519.79 1,519.79 1,515.78 1,515.78 612.8K
13:11 1,516.71 1,517.11 1,516.39 1,517.11 213.3K
13:12 1,518.64 1,519.18 1,518.42 1,518.61 2,461.4K
13:13 1,518.89 1,518.89 1,518.67 1,518.67 518.1K
13:14 1,518.83 1,520.12 1,518.83 1,520.12 4,794.7K
13:15 1,520.02 1,520.99 1,520.02 1,520.23 5,706.4K
13:16 1,520.61 1,521.37 1,520.61 1,521.37 1,631.6K
13:17 1,521.29 1,521.29 1,520.58 1,520.58 443.0K
13:18 1,519.87 1,519.87 1,519.13 1,519.13 827.2K
13:19 1,518.94 1,519.35 1,518.37 1,519.35 901.2K
13:20 1,519.52 1,522.61 1,519.52 1,522.61 2,952.2K
13:21 1,521.66 1,521.66 1,520.19 1,520.19 3,249.9K
13:22 1,520.00 1,523.07 1,519.67 1,523.07 1,026.4K
13:23 1,523.07 1,524.15 1,523.07 1,524.15 302.3K
13:24 1,523.83 1,523.83 1,522.78 1,522.92 495.8K
13:25 1,522.92 1,524.42 1,521.43 1,521.43 163.9K
13:26 1,522.93 1,522.93 1,521.60 1,521.60 581.3K
13:27 1,521.43 1,521.90 1,521.43 1,521.60 711.7K
13:28 1,522.32 1,522.40 1,522.07 1,522.39 1,924.9K
13:29 1,522.47 1,522.47 1,522.07 1,522.20 1,366.8K
13:30 1,522.07 1,523.11 1,522.07 1,522.79 924.2K
13:31 1,522.79 1,523.04 1,522.72 1,523.04 302.0K
13:32 1,523.36 1,523.59 1,523.19 1,523.59 691.3K
13:33 1,524.03 1,524.21 1,523.80 1,523.80 1,176.0K
13:34 1,523.40 1,524.13 1,523.32 1,523.96 1,108.7K
13:35 1,524.05 1,524.05 1,523.73 1,524.05 1,705.7K
13:36 1,523.89 1,523.89 1,517.84 1,517.84 596.6K
13:37 1,517.90 1,517.91 1,517.21 1,517.34 1,237.3K
13:38 1,517.78 1,517.78 1,517.02 1,517.15 634.3K
13:39 1,516.85 1,517.04 1,516.64 1,516.64 5,560.6K
13:40 1,516.71 1,516.71 1,516.46 1,516.46 1,269.1K
13:41 1,516.87 1,516.87 1,516.71 1,516.76 426.5K
13:42 1,516.60 1,517.32 1,516.24 1,517.32 826.4K
13:43 1,516.49 1,516.63 1,514.96 1,514.96 4,374.3K
13:44 1,515.39 1,515.39 1,513.16 1,513.72 3,968.1K
13:45 1,513.88 1,514.26 1,513.88 1,514.26 1,205.2K
13:46 1,513.96 1,514.34 1,513.73 1,513.73 2,912.4K
13:47 1,513.81 1,514.20 1,513.48 1,514.20 147.4K
13:48 1,514.20 1,514.78 1,514.20 1,514.54 410.4K
13:49 1,514.30 1,514.30 1,513.64 1,513.64 1,658.1K
13:50 1,514.14 1,514.14 1,512.33 1,512.47 2,548.8K
13:51 1,513.56 1,513.62 1,513.02 1,513.02 2,067.0K
13:52 1,512.75 1,512.75 1,511.64 1,512.06 1,212.3K
13:53 1,512.84 1,513.34 1,512.82 1,513.34 985.1K
13:54 1,513.06 1,513.06 1,512.44 1,512.52 454.1K
13:55 1,512.77 1,512.77 1,512.28 1,512.28 1,048.0K
13:56 1,512.75 1,513.86 1,512.75 1,513.86 1,878.2K
13:57 1,513.67 1,514.30 1,513.67 1,513.94 2,310.5K
13:58 1,514.18 1,514.18 1,513.70 1,513.79 41.3K
13:59 1,514.52 1,514.84 1,514.52 1,514.84 364.0K
14:00 1,514.46 1,514.87 1,514.46 1,514.68 349.6K
14:01 1,514.68 1,515.42 1,514.68 1,515.42 13.3K
14:02 1,515.74 1,516.29 1,515.56 1,516.29 611.5K
14:03 1,515.58 1,515.99 1,514.38 1,514.38 672.6K
14:04 1,514.66 1,514.90 1,514.66 1,514.82 47.1K
14:05 1,515.31 1,515.31 1,514.43 1,514.43 272.1K
14:06 1,514.25 1,514.25 1,512.93 1,512.93 771.8K
14:07 1,510.42 1,510.95 1,510.42 1,510.95 8,167.7K
14:08 1,510.70 1,510.70 1,509.53 1,509.69 2,056.3K
14:09 1,509.89 1,509.89 1,508.95 1,509.27 1,352.8K
14:10 1,509.03 1,510.29 1,509.03 1,510.29 835.5K
14:11 1,510.34 1,511.69 1,510.34 1,511.50 1,668.1K
14:12 1,511.20 1,512.02 1,511.20 1,511.58 884.4K
14:13 1,511.75 1,511.75 1,511.07 1,511.07 731.3K
14:14 1,512.13 1,512.13 1,511.47 1,511.47 185.7K
14:15 1,511.33 1,511.33 1,510.73 1,510.73 421.1K
14:16 1,511.19 1,511.19 1,510.37 1,510.59 634.6K
14:17 1,511.11 1,511.52 1,511.11 1,511.31 463.2K
14:18 1,510.47 1,510.79 1,509.86 1,509.86 834.4K
14:19 1,509.94 1,511.47 1,509.94 1,511.47 1,818.3K
14:20 1,511.75 1,513.18 1,511.75 1,513.18 1,781.8K
14:21 1,513.26 1,513.26 1,512.97 1,512.97 227.4K
14:22 1,513.10 1,513.75 1,512.88 1,513.02 701.2K
14:23 1,514.25 1,516.37 1,514.25 1,515.86 3,855.2K
14:24 1,515.39 1,518.18 1,515.39 1,518.18 1,436.6K
14:25 1,517.88 1,517.88 1,516.15 1,516.15 981.5K
14:26 1,516.15 1,516.68 1,515.18 1,516.68 515.0K
14:27 1,516.68 1,516.68 1,516.22 1,516.22 88.2K
14:28 1,516.08 1,516.28 1,515.95 1,515.95 43.4K
14:29 1,515.68 1,516.58 1,515.68 1,516.58 352.4K
14:30 1,515.87 1,515.87 1,515.03 1,515.12 1,433.7K
14:31 1,515.34 1,515.34 1,514.49 1,514.49 365.0K
14:32 1,514.43 1,514.43 1,513.64 1,513.99 1,123.9K
14:33 1,513.50 1,513.50 1,512.85 1,513.45 3,443.2K
14:34 1,513.81 1,514.27 1,513.81 1,514.27 61.4K
14:35 1,514.27 1,514.27 1,514.05 1,514.05 514.0K
14:36 1,514.79 1,515.34 1,514.79 1,515.00 743.3K
14:37 1,515.61 1,515.61 1,514.29 1,514.29 1,134.1K
14:38 1,514.57 1,514.84 1,514.41 1,514.49 363.7K
14:39 1,514.55 1,514.90 1,514.55 1,514.90 267.2K
14:40 1,514.65 1,515.09 1,514.65 1,515.09 1,357.0K
14:41 1,515.75 1,515.75 1,514.83 1,514.83 908.9K
14:42 1,514.68 1,514.68 1,513.31 1,513.31 619.4K
14:43 1,513.81 1,513.81 1,513.07 1,513.23 179.8K
14:44 1,514.32 1,514.82 1,514.32 1,514.68 593.1K
14:45 1,514.74 1,514.74 1,514.49 1,514.49 422.4K
14:46 1,514.90 1,514.90 1,514.22 1,514.62 515.6K
14:47 1,513.94 1,513.94 1,511.16 1,511.16 7,182.2K
14:48 1,510.86 1,510.86 1,508.37 1,508.37 5,199.9K
14:49 1,509.20 1,509.83 1,509.20 1,509.83 4,029.4K
14:50 1,510.52 1,510.52 1,509.61 1,509.75 2,153.6K
14:51 1,510.30 1,510.30 1,509.75 1,509.83 3,718.7K
14:52 1,509.22 1,509.86 1,509.19 1,509.86 2,584.3K
14:53 1,509.15 1,509.15 1,507.53 1,508.09 1,042.1K
14:54 1,508.89 1,509.03 1,508.81 1,509.03 3,322.9K
14:55 1,509.16 1,509.16 1,509.03 1,509.03 454.0K
14:56 1,508.67 1,509.03 1,508.67 1,509.03 7,366.9K
14:57 1,509.03 1,509.16 1,508.95 1,508.95 2,729.3K
14:58 1,509.16 1,509.16 1,509.00 1,509.00 7,128.1K
14:59 1,508.94 1,509.08 1,508.94 1,509.03 3,753.7K
15:00 1,509.03 1,509.03 1,509.03 1,509.03 572.0K
15:01 1,509.03 1,509.03 1,508.61 1,508.61 673.0K
15:02 1,508.53 1,510.48 1,508.53 1,510.48 11,593.8K
15:03 1,511.16 1,511.46 1,510.84 1,511.46 10,507.8K
15:04 1,512.45 1,512.45 1,511.93 1,511.93 1,528.4K
15:05 1,512.35 1,512.85 1,512.35 1,512.57 1,020.0K
15:06 1,512.71 1,513.97 1,512.71 1,513.97 3,859.2K
15:07 1,513.94 1,515.55 1,513.86 1,515.55 2,414.3K
15:08 1,515.06 1,515.14 1,514.98 1,515.14 2,390.9K
15:09 1,514.82 1,515.17 1,514.54 1,515.17 373.4K
15:10 1,515.31 1,515.31 1,514.98 1,515.06 9,177.4K
15:11 1,514.28 1,514.34 1,514.28 1,514.34 6,634.0K
15:12 1,514.34 1,514.61 1,514.20 1,514.20 1,757.6K
15:13 1,514.10 1,515.29 1,514.02 1,515.23 739.0K
15:14 1,515.29 1,515.29 1,514.26 1,514.26 1,013.3K
15:15 1,514.78 1,514.84 1,514.38 1,514.38 133.6K
15:16 1,514.92 1,514.92 1,514.78 1,514.78 657.3K
15:17 1,514.27 1,514.37 1,514.21 1,514.21 1,323.7K
15:18 1,514.63 1,516.31 1,514.63 1,515.91 2,070.0K
15:19 1,516.07 1,516.48 1,516.00 1,516.00 1,306.3K
15:20 1,515.86 1,517.45 1,515.86 1,517.45 4,038.7K
15:21 1,517.79 1,517.79 1,517.38 1,517.38 6,298.4K
15:22 1,517.70 1,517.70 1,517.30 1,517.30 1,713.5K
15:23 1,518.04 1,518.04 1,515.83 1,517.63 8,063.4K
15:24 1,517.38 1,517.38 1,515.80 1,515.80 5,225.0K
15:25 1,515.93 1,517.01 1,515.93 1,517.01 1,734.0K
15:26 1,517.09 1,517.40 1,516.83 1,517.40 13,087.7K
15:27 1,518.11 1,518.11 1,517.73 1,518.05 2,413.1K
15:28 1,518.19 1,518.43 1,518.19 1,518.30 9,153.1K
15:29 1,518.63 1,519.02 1,518.63 1,519.02 12,274.3K
15:30 1,519.26 1,519.51 1,519.01 1,519.01 7,602.1K
15:31 1,518.53 1,518.96 1,518.49 1,518.96 2,355.9K
15:32 1,518.33 1,518.33 1,518.04 1,518.07 3,114.6K
15:33 1,517.94 1,519.48 1,517.94 1,519.48 3,913.5K
15:34 1,519.88 1,520.24 1,519.64 1,519.78 1,550.5K
15:35 1,519.61 1,520.16 1,519.61 1,520.16 1,044.1K
15:36 1,518.75 1,519.47 1,518.51 1,519.31 6,340.4K
15:37 1,516.37 1,516.59 1,515.55 1,515.77 5,472.3K
15:38 1,517.86 1,520.24 1,517.86 1,520.24 1,931.8K
15:39 1,519.93 1,520.12 1,519.18 1,520.12 1,866.8K
15:40 1,519.30 1,519.30 1,518.17 1,518.22 4,676.3K
15:41 1,517.86 1,517.86 1,516.39 1,516.95 1,522.4K
15:42 1,516.30 1,516.71 1,516.30 1,516.71 1,544.3K
15:43 1,516.71 1,517.37 1,516.71 1,517.37 924.8K
15:44 1,517.26 1,517.83 1,517.26 1,517.83 875.5K
15:45 1,516.93 1,517.31 1,516.93 1,517.31 1,730.3K
15:46 1,517.15 1,518.19 1,516.94 1,517.65 1,411.1K
15:47 1,518.28 1,519.40 1,518.28 1,518.75 3,583.8K
15:48 1,519.40 1,519.87 1,519.40 1,519.87 6,128.9K
15:49 1,518.90 1,519.68 1,518.90 1,519.68 6,592.6K
15:50 1,519.68 1,519.68 1,518.96 1,519.18 16,509.6K
15:51 1,518.77 1,518.80 1,518.23 1,518.80 6,466.6K
15:52 1,518.94 1,518.94 1,517.81 1,517.84 4,301.0K
15:53 1,517.16 1,517.53 1,517.16 1,517.39 3,212.5K
15:54 1,517.47 1,517.47 1,517.26 1,517.26 1,317.8K
15:55 1,517.42 1,517.42 1,515.52 1,515.52 5,371.5K
15:56 1,515.24 1,515.92 1,514.81 1,515.86 5,281.9K
15:57 1,516.15 1,516.15 1,515.74 1,515.74 3,053.5K
15:58 1,514.91 1,514.91 1,513.86 1,513.86 2,348.4K
15:59 1,513.83 1,514.94 1,513.83 1,514.80 1,729.6K
16:00 1,515.02 1,515.11 1,514.73 1,514.73 654.6K
16:01 1,514.89 1,516.54 1,514.89 1,516.54 2,025.7K
16:02 1,517.50 1,517.50 1,516.77 1,517.01 1,453.0K
16:03 1,516.21 1,516.21 1,514.28 1,514.28 3,888.9K
16:04 1,511.16 1,513.51 1,511.16 1,512.56 17,701.4K
16:05 1,513.56 1,514.31 1,513.34 1,513.34 1,499.8K
16:06 1,512.95 1,513.93 1,512.84 1,513.93 1,454.8K
16:07 1,515.23 1,515.23 1,514.88 1,515.08 970.9K
16:08 1,514.42 1,514.88 1,513.50 1,514.88 2,894.6K
16:09 1,514.64 1,515.84 1,514.64 1,515.84 3,143.5K
16:10 1,515.08 1,515.65 1,514.99 1,515.65 695.3K
16:11 1,516.80 1,516.94 1,516.77 1,516.77 3,070.1K
16:12 1,516.74 1,516.74 1,516.12 1,516.12 2,470.0K
16:13 1,515.62 1,515.62 1,515.15 1,515.36 2,628.8K
16:14 1,514.70 1,515.14 1,514.70 1,514.72 462.1K
16:15 1,512.54 1,513.48 1,512.54 1,513.48 4,172.0K
16:16 1,514.29 1,514.56 1,514.15 1,514.15 2,070.8K
16:17 1,514.42 1,514.55 1,514.14 1,514.14 1,879.9K
16:18 1,515.39 1,515.39 1,514.16 1,514.16 1,235.3K
16:19 1,514.27 1,514.66 1,514.27 1,514.57 496.2K
16:20 1,514.57 1,515.06 1,514.57 1,515.06 1,456.1K
16:21 1,516.29 1,516.29 1,514.93 1,514.93 1,611.8K
16:22 1,515.26 1,515.47 1,514.79 1,514.87 138.7K
16:23 1,514.87 1,515.07 1,514.61 1,515.07 1,504.4K
16:24 1,515.29 1,515.29 1,514.79 1,514.79 630.7K
16:25 1,514.62 1,515.47 1,514.62 1,515.47 720.0K
16:26 1,515.01 1,515.15 1,514.99 1,514.99 2,309.3K
16:27 1,514.28 1,514.66 1,513.78 1,513.78 1,624.9K
16:28 1,514.11 1,514.24 1,512.41 1,512.41 4,173.9K
16:29 1,511.81 1,512.13 1,511.80 1,512.08 2,021.7K
16:30 1,511.82 1,513.01 1,511.82 1,513.01 1,394.3K
16:31 1,514.26 1,514.26 1,513.62 1,513.82 1,889.8K
16:32 1,513.20 1,513.20 1,511.19 1,511.63 1,674.5K
16:33 1,511.72 1,512.33 1,511.09 1,511.09 4,687.2K
16:34 1,511.67 1,511.67 1,508.62 1,510.79 9,335.3K
16:35 1,509.98 1,509.98 1,509.18 1,509.18 2,836.1K
16:36 1,509.46 1,509.46 1,507.51 1,507.53 7,355.6K
16:37 1,506.23 1,507.01 1,505.94 1,505.94 3,914.2K
16:38 1,506.89 1,506.89 1,505.99 1,506.51 2,270.6K
16:39 1,507.94 1,508.76 1,507.94 1,508.04 2,666.0K
16:40 1,507.77 1,507.77 1,506.19 1,506.19 1,064.4K
16:41 1,505.44 1,506.98 1,505.44 1,506.90 3,669.2K
16:42 1,506.24 1,506.73 1,506.15 1,506.73 331.9K
16:43 1,505.49 1,506.17 1,505.49 1,506.09 1,128.7K
16:44 1,506.62 1,507.81 1,506.62 1,506.84 2,312.5K
16:45 1,505.31 1,507.31 1,505.31 1,507.31 1,259.9K
16:46 1,507.07 1,508.60 1,507.07 1,508.60 386.7K
16:47 1,508.46 1,508.84 1,508.46 1,508.84 645.6K
16:48 1,508.93 1,508.93 1,508.11 1,508.65 537.1K
16:49 1,509.88 1,509.88 1,508.40 1,508.40 4,430.7K
16:50 1,508.84 1,508.98 1,508.84 1,508.89 574.9K
16:51 1,509.15 1,509.15 1,508.49 1,508.73 406.0K
16:52 1,507.80 1,507.80 1,507.48 1,507.57 271.8K
16:53 1,505.60 1,505.60 1,503.77 1,503.77 657.7K
16:54 1,506.08 1,507.24 1,506.08 1,507.24 6,876.8K
16:55 1,506.85 1,506.99 1,506.57 1,506.99 2,236.8K
16:56 1,507.23 1,508.18 1,507.23 1,508.18 1,399.1K
16:57 1,508.37 1,509.14 1,506.87 1,508.59 11,807.7K
16:58 1,507.88 1,508.76 1,505.25 1,506.65 5,376.9K
16:59 1,504.04 1,505.00 1,502.30 1,502.30 7,783.6K
17:00 1,502.96 1,503.20 1,502.60 1,503.20 1,534.9K
17:01 1,504.33 1,504.33 1,501.31 1,501.31 1,637.3K
17:02 1,500.90 1,501.66 1,500.19 1,501.66 3,264.7K
17:03 1,501.06 1,502.00 1,501.06 1,502.00 151.7K
17:04 1,501.78 1,502.13 1,501.78 1,502.13 239.0K
17:05 1,502.16 1,502.88 1,501.56 1,502.88 4,605.8K
17:06 1,503.65 1,504.39 1,503.65 1,504.39 5,461.8K
17:07 1,504.39 1,504.39 1,503.84 1,503.97 243.2K
17:08 1,503.56 1,503.97 1,501.83 1,501.83 373.9K
17:09 1,501.83 1,501.83 1,501.28 1,501.28 566.8K
17:10 1,501.44 1,501.44 1,501.22 1,501.22 641.3K
17:11 1,501.22 1,502.15 1,501.22 1,502.15 2,863.7K
17:12 1,500.95 1,501.74 1,500.80 1,500.80 3,600.9K
17:13 1,499.01 1,499.95 1,499.01 1,499.89 2,538.9K
17:14 1,498.84 1,499.56 1,498.84 1,499.56 7,197.9K
17:15 1,499.80 1,499.87 1,499.34 1,499.34 4,063.0K
17:16 1,499.94 1,500.28 1,499.63 1,500.28 9,291.8K
17:17 1,500.15 1,500.28 1,499.78 1,499.78 10,795.5K
17:18 1,499.70 1,500.06 1,499.70 1,499.98 503.8K
17:19 1,500.06 1,500.06 1,499.90 1,499.90 289.2K
17:20 1,499.81 1,499.95 1,499.53 1,499.53 4,261.2K
17:21 1,500.78 1,501.80 1,500.78 1,501.08 6,158.8K
17:22 1,501.35 1,501.44 1,501.18 1,501.18 99.2K
17:23 1,501.04 1,502.53 1,501.04 1,501.76 1,137.3K
17:24 1,501.40 1,501.83 1,501.40 1,501.83 1,391.3K
17:25 1,501.91 1,503.46 1,501.91 1,503.46 538.7K
17:26 1,504.01 1,504.90 1,503.85 1,504.90 1,378.5K
17:27 1,505.10 1,505.24 1,505.10 1,505.24 2,861.7K
17:28 1,505.10 1,505.37 1,505.07 1,505.07 3,873.5K
17:29 1,505.21 1,507.41 1,505.21 1,507.41 4,292.7K
17:30 1,507.75 1,509.45 1,507.75 1,508.62 2,734.1K
17:31 1,505.55 1,506.74 1,505.55 1,506.74 4,458.1K
17:32 1,507.52 1,507.61 1,507.37 1,507.37 129.5K
17:33 1,507.23 1,507.29 1,507.00 1,507.00 1,228.9K
17:34 1,506.79 1,506.79 1,506.03 1,506.03 830.7K
17:35 1,506.49 1,506.63 1,506.49 1,506.63 362.6K
17:36 1,506.63 1,506.68 1,506.54 1,506.68 296.2K
17:37 1,506.68 1,508.78 1,506.68 1,508.78 2,223.5K
17:38 1,508.10 1,509.15 1,508.10 1,509.15 433.9K
17:39 1,509.97 1,510.55 1,509.97 1,510.55 5,715.5K
17:40 1,510.25 1,510.25 1,509.91 1,509.91 909.2K
17:41 1,510.10 1,510.59 1,510.10 1,510.59 2,604.3K
17:42 1,510.13 1,510.13 1,509.05 1,509.33 977.6K
17:43 1,509.22 1,509.22 1,508.60 1,508.60 393.7K
17:44 1,508.05 1,508.05 1,507.60 1,507.60 600.6K
17:45 1,508.07 1,508.07 1,507.38 1,507.93 496.1K
17:46 1,507.79 1,508.01 1,507.52 1,507.52 126.7K
17:47 1,508.06 1,508.06 1,507.44 1,507.44 458.7K
17:48 1,507.60 1,507.93 1,507.60 1,507.93 298.8K
17:49 1,508.01 1,508.01 1,507.28 1,507.28 1,110.1K
17:50 1,505.69 1,506.40 1,505.69 1,506.05 4,667.8K
17:51 1,506.23 1,507.84 1,506.23 1,507.84 443.7K
17:52 1,507.67 1,507.67 1,507.45 1,507.45 67.3K
17:53 1,506.61 1,507.25 1,506.61 1,506.61 1,675.3K
17:54 1,507.03 1,507.03 1,506.52 1,506.74 387.6K
17:55 1,507.06 1,508.73 1,507.06 1,508.19 393.8K
17:56 1,508.51 1,508.53 1,507.82 1,507.82 724.6K
17:57 1,507.73 1,507.73 1,506.61 1,506.69 401.0K
17:58 1,506.69 1,507.10 1,506.69 1,506.96 126.0K
17:59 1,506.87 1,506.87 1,505.97 1,505.97 668.1K
18:00 1,505.56 1,505.56 1,503.78 1,503.78 2,264.7K
18:01 1,503.83 1,504.15 1,503.74 1,504.15 5,448.1K
18:02 1,504.33 1,506.25 1,504.33 1,506.25 1,339.1K
18:03 1,506.11 1,509.29 1,506.09 1,509.29 6,160.1K
18:04 1,509.01 1,509.75 1,508.68 1,509.75 2,324.5K
18:05 1,509.34 1,510.78 1,509.34 1,509.77 532.3K
18:06 1,509.36 1,509.36 1,508.81 1,508.95 488.9K
18:07 1,508.95 1,510.09 1,508.95 1,509.57 3,727.7K
18:08 1,509.73 1,510.17 1,509.34 1,509.34 1,779.8K
18:09 1,511.55 1,511.80 1,511.55 1,511.64 975.8K
18:10 1,510.90 1,510.98 1,509.20 1,509.48 598.0K
18:11 1,509.96 1,510.85 1,509.96 1,510.15 2,767.1K
18:12 1,510.37 1,510.87 1,510.22 1,510.22 820.5K
18:13 1,509.19 1,509.77 1,509.19 1,509.20 580.4K
18:14 1,509.20 1,509.20 1,508.20 1,508.50 346.8K
18:15 1,508.86 1,508.86 1,508.18 1,508.54 1,840.9K
18:16 1,508.94 1,509.06 1,508.32 1,508.95 451.2K
18:17 1,508.67 1,509.33 1,508.67 1,509.33 508.0K
18:18 1,509.33 1,509.44 1,509.30 1,509.30 51.5K
18:19 1,509.44 1,509.44 1,508.94 1,508.94 254.5K
18:20 1,508.78 1,509.08 1,507.33 1,507.33 584.4K
18:21 1,507.17 1,507.63 1,507.17 1,507.54 793.2K
18:22 1,506.92 1,506.92 1,506.18 1,506.18 447.2K
18:23 1,506.50 1,507.61 1,506.50 1,507.55 498.9K
18:24 1,506.71 1,506.79 1,506.00 1,506.00 562.7K
18:25 1,506.27 1,506.81 1,506.00 1,506.81 199.7K
18:26 1,506.79 1,509.09 1,506.79 1,509.09 571.4K
18:27 1,509.38 1,509.58 1,509.28 1,509.28 316.7K
18:28 1,509.52 1,510.06 1,509.52 1,510.06 40.9K
18:29 1,509.43 1,509.43 1,508.77 1,508.93 258.5K
18:30 1,508.55 1,508.55 1,507.32 1,507.32 985.8K
18:31 1,507.46 1,508.33 1,507.46 1,508.33 569.9K
18:32 1,508.08 1,508.08 1,504.46 1,504.46 5,751.5K
18:33 1,503.93 1,503.93 1,502.97 1,502.97 1,620.6K
18:34 1,502.57 1,504.27 1,502.57 1,504.27 2,346.1K
18:35 1,503.93 1,505.13 1,503.93 1,505.13 668.0K
18:36 1,507.77 1,508.18 1,507.69 1,507.69 1,693.9K
18:37 1,507.78 1,508.29 1,507.37 1,507.40 1,297.9K
18:38 1,505.37 1,507.81 1,505.37 1,507.81 4,234.9K
18:39 1,505.18 1,505.18 1,504.29 1,504.29 988.5K
18:40 1,504.54 1,504.54 1,504.54 1,504.54 26.4K
18:51 1,506.17 1,506.17 1,506.17 1,506.17 2,690.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available