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 1,525.09 1,525.09 1,524.01 1,524.06 3,022.9K
09:51 1,523.78 1,524.69 1,523.78 1,524.66 1,484.9K
09:52 1,525.27 1,525.60 1,525.13 1,525.60 1,612.8K
09:53 1,526.08 1,526.89 1,524.57 1,526.89 3,267.1K
09:54 1,526.89 1,526.89 1,526.80 1,526.80 162.8K
09:55 1,526.80 1,529.09 1,526.80 1,529.09 3,240.8K
09:56 1,529.22 1,529.89 1,529.22 1,529.25 4,747.0K
09:57 1,529.25 1,529.25 1,528.51 1,528.73 499.2K
09:58 1,528.78 1,529.13 1,528.72 1,528.72 2,458.0K
09:59 1,528.51 1,528.75 1,528.51 1,528.60 1,842.2K
10:00 1,528.33 1,529.24 1,528.33 1,529.24 5,484.0K
10:01 1,530.36 1,530.95 1,529.13 1,529.13 4,731.2K
10:02 1,528.82 1,530.58 1,528.82 1,529.11 10,337.3K
10:03 1,528.99 1,529.24 1,528.46 1,528.46 1,959.3K
10:04 1,529.14 1,531.58 1,529.04 1,531.58 12,824.0K
10:05 1,531.72 1,532.32 1,531.72 1,532.31 2,863.6K
10:06 1,532.45 1,532.45 1,531.96 1,531.96 2,922.6K
10:07 1,533.59 1,533.59 1,532.14 1,532.14 2,041.1K
10:08 1,532.60 1,533.25 1,531.52 1,533.25 3,002.5K
10:09 1,532.79 1,532.93 1,532.45 1,532.45 2,934.6K
10:10 1,532.25 1,532.25 1,531.08 1,531.63 3,565.4K
10:11 1,532.00 1,532.68 1,531.95 1,531.95 1,404.6K
10:12 1,531.28 1,533.09 1,531.28 1,531.71 1,166.5K
10:13 1,531.99 1,532.43 1,531.99 1,532.21 1,658.5K
10:14 1,531.74 1,532.40 1,531.74 1,532.40 1,723.4K
10:15 1,533.00 1,536.55 1,533.00 1,536.55 5,561.6K
10:16 1,538.07 1,538.45 1,537.39 1,538.45 4,788.1K
10:17 1,537.56 1,537.56 1,536.58 1,536.58 3,350.9K
10:18 1,536.41 1,536.41 1,535.78 1,536.38 1,898.2K
10:19 1,536.50 1,536.50 1,535.75 1,535.75 519.9K
10:20 1,534.22 1,534.22 1,533.91 1,533.91 3,416.7K
10:21 1,533.82 1,533.82 1,531.36 1,531.36 1,479.2K
10:22 1,531.28 1,535.18 1,531.28 1,535.18 10,012.7K
10:23 1,536.55 1,536.55 1,535.97 1,535.97 4,935.1K
10:24 1,534.46 1,535.39 1,534.46 1,535.28 3,045.3K
10:25 1,535.00 1,535.14 1,535.00 1,535.14 1,284.2K
10:26 1,535.22 1,535.22 1,534.18 1,534.29 1,102.8K
10:27 1,535.88 1,535.88 1,534.78 1,534.78 1,243.3K
10:28 1,534.37 1,535.21 1,534.37 1,535.21 344.7K
10:29 1,535.28 1,535.93 1,535.28 1,535.79 1,656.6K
10:30 1,535.84 1,535.84 1,535.18 1,535.18 877.2K
10:31 1,535.16 1,536.71 1,535.16 1,536.71 1,627.6K
10:32 1,536.37 1,536.53 1,535.49 1,535.49 1,125.0K
10:33 1,536.52 1,537.19 1,536.40 1,536.73 754.3K
10:34 1,536.73 1,537.61 1,536.73 1,537.21 229.7K
10:35 1,537.75 1,538.19 1,537.26 1,537.26 245.5K
10:36 1,536.61 1,536.61 1,534.84 1,534.84 689.6K
10:37 1,534.84 1,534.97 1,534.09 1,534.09 826.5K
10:38 1,534.97 1,535.42 1,534.97 1,535.42 1,347.9K
10:39 1,535.62 1,536.22 1,535.62 1,535.87 659.6K
10:40 1,535.71 1,535.71 1,535.12 1,535.59 1,373.4K
10:41 1,535.54 1,536.06 1,535.32 1,536.06 455.5K
10:42 1,535.95 1,535.98 1,535.55 1,535.55 612.7K
10:43 1,535.14 1,535.21 1,534.92 1,534.92 1,697.1K
10:44 1,535.00 1,535.00 1,534.13 1,534.43 392.3K
10:45 1,534.43 1,534.43 1,533.87 1,534.09 878.2K
10:46 1,533.79 1,533.93 1,533.62 1,533.67 866.6K
10:47 1,533.53 1,533.53 1,532.63 1,532.63 2,884.6K
10:48 1,531.84 1,532.78 1,531.47 1,532.78 2,907.8K
10:49 1,532.59 1,533.81 1,532.59 1,533.81 2,539.7K
10:50 1,533.89 1,534.89 1,533.83 1,534.67 837.9K
10:51 1,534.72 1,534.89 1,534.72 1,534.89 1,403.7K
10:52 1,534.89 1,534.89 1,534.25 1,534.25 1,111.0K
10:53 1,534.35 1,534.67 1,534.19 1,534.19 940.7K
10:54 1,534.27 1,534.27 1,533.03 1,533.03 6,425.4K
10:55 1,532.87 1,533.69 1,532.87 1,533.69 2,409.8K
10:56 1,534.07 1,534.07 1,533.44 1,533.58 1,642.3K
10:57 1,533.69 1,533.98 1,533.44 1,533.84 2,037.2K
10:58 1,532.94 1,532.94 1,531.12 1,531.53 1,659.4K
10:59 1,531.46 1,532.75 1,531.46 1,532.75 1,513.6K
11:00 1,532.61 1,532.61 1,531.35 1,531.35 2,380.7K
11:01 1,530.08 1,530.08 1,528.03 1,529.56 8,073.9K
11:02 1,527.67 1,527.67 1,526.92 1,527.15 5,318.0K
11:03 1,527.34 1,527.34 1,525.78 1,525.78 7,531.3K
11:04 1,525.25 1,526.98 1,525.25 1,526.86 8,401.1K
11:05 1,525.33 1,525.60 1,525.01 1,525.60 9,101.2K
11:06 1,525.59 1,527.24 1,525.59 1,526.45 2,122.9K
11:07 1,526.83 1,526.83 1,526.58 1,526.58 1,081.3K
11:08 1,526.66 1,527.19 1,526.66 1,526.85 1,342.3K
11:09 1,527.55 1,527.55 1,527.10 1,527.10 2,291.0K
11:10 1,527.11 1,527.91 1,527.11 1,527.64 1,450.2K
11:11 1,527.42 1,527.74 1,527.18 1,527.74 1,604.5K
11:12 1,528.56 1,528.56 1,527.44 1,528.06 8,847.9K
11:13 1,527.92 1,527.92 1,527.34 1,527.68 1,107.3K
11:14 1,528.99 1,528.99 1,528.77 1,528.94 362.6K
11:15 1,528.91 1,529.32 1,528.86 1,529.32 2,783.6K
11:16 1,529.18 1,529.18 1,526.76 1,526.76 2,850.6K
11:17 1,526.51 1,526.54 1,526.07 1,526.26 3,824.0K
11:18 1,527.01 1,527.25 1,526.27 1,526.27 997.7K
11:19 1,526.09 1,526.09 1,525.57 1,525.95 1,202.4K
11:20 1,525.96 1,526.43 1,525.33 1,525.33 3,103.9K
11:21 1,525.75 1,525.75 1,525.29 1,525.59 3,102.7K
11:22 1,524.56 1,524.68 1,523.37 1,523.37 10,205.2K
11:23 1,523.31 1,523.31 1,521.40 1,522.00 3,321.8K
11:24 1,522.76 1,523.44 1,522.76 1,523.34 2,378.4K
11:25 1,524.11 1,524.11 1,521.38 1,521.38 7,714.3K
11:26 1,520.88 1,520.88 1,520.74 1,520.74 3,501.4K
11:27 1,520.74 1,521.20 1,520.74 1,521.20 4,777.7K
11:28 1,521.36 1,523.48 1,521.36 1,523.45 3,252.1K
11:29 1,522.85 1,523.37 1,522.52 1,522.52 3,610.0K
11:30 1,523.18 1,523.95 1,523.18 1,523.95 3,746.8K
11:31 1,523.98 1,524.11 1,523.27 1,523.27 599.8K
11:32 1,523.63 1,523.63 1,521.80 1,522.04 2,671.6K
11:33 1,521.71 1,521.71 1,518.84 1,518.84 10,830.0K
11:34 1,518.98 1,519.94 1,518.98 1,519.18 1,654.5K
11:35 1,518.38 1,518.38 1,517.48 1,518.00 9,426.6K
11:36 1,518.16 1,518.16 1,516.94 1,517.41 1,201.2K
11:37 1,517.79 1,519.12 1,517.38 1,519.12 1,794.1K
11:38 1,517.92 1,518.24 1,517.92 1,518.24 1,316.4K
11:39 1,518.79 1,518.79 1,518.32 1,518.70 2,507.5K
11:40 1,518.70 1,518.70 1,517.50 1,517.50 1,530.0K
11:41 1,517.55 1,517.55 1,515.68 1,516.22 1,358.3K
11:42 1,516.08 1,516.16 1,515.52 1,515.52 2,794.3K
11:43 1,515.35 1,515.35 1,514.04 1,514.04 11,958.2K
11:44 1,513.43 1,513.43 1,512.99 1,513.35 5,453.1K
11:45 1,513.27 1,513.27 1,512.70 1,512.70 2,014.4K
11:46 1,512.73 1,513.07 1,512.73 1,512.75 1,564.7K
11:47 1,512.89 1,512.89 1,512.47 1,512.48 9,017.0K
11:48 1,512.10 1,512.10 1,511.55 1,511.55 4,440.7K
11:49 1,512.53 1,512.58 1,511.54 1,511.54 2,235.0K
11:50 1,512.00 1,512.80 1,512.00 1,512.80 2,103.5K
11:51 1,512.39 1,513.96 1,512.39 1,513.96 3,662.6K
11:52 1,513.30 1,513.55 1,513.30 1,513.31 4,551.2K
11:53 1,513.31 1,513.63 1,513.31 1,513.63 1,054.4K
11:54 1,513.77 1,513.93 1,513.77 1,513.83 2,426.4K
11:55 1,513.45 1,513.73 1,513.45 1,513.73 1,010.5K
11:56 1,513.81 1,514.03 1,513.81 1,513.97 836.0K
11:57 1,513.89 1,514.25 1,513.89 1,514.11 7,174.7K
11:58 1,514.34 1,514.34 1,514.20 1,514.20 3,254.7K
11:59 1,514.20 1,514.34 1,514.20 1,514.26 705.2K
12:00 1,514.10 1,514.10 1,514.07 1,514.07 5,186.0K
12:01 1,513.93 1,514.64 1,513.93 1,514.34 1,108.3K
12:02 1,514.34 1,514.34 1,513.12 1,513.12 955.5K
12:03 1,513.12 1,513.28 1,512.55 1,512.63 2,877.0K
12:04 1,512.63 1,512.63 1,511.10 1,511.10 3,909.1K
12:05 1,509.67 1,509.67 1,509.56 1,509.56 4,433.8K
12:06 1,508.73 1,509.08 1,508.73 1,508.86 5,440.9K
12:07 1,508.01 1,509.69 1,508.01 1,509.69 5,026.0K
12:08 1,509.77 1,509.77 1,509.21 1,509.55 1,332.9K
12:09 1,511.61 1,511.61 1,510.51 1,510.65 6,955.3K
12:10 1,511.72 1,511.73 1,511.55 1,511.73 709.9K
12:11 1,511.39 1,511.39 1,511.09 1,511.23 425.7K
12:12 1,511.65 1,511.65 1,511.10 1,511.51 1,114.9K
12:13 1,511.53 1,511.95 1,511.53 1,511.75 850.6K
12:14 1,512.02 1,513.57 1,512.02 1,513.57 2,111.8K
12:15 1,513.51 1,515.21 1,513.51 1,515.04 4,040.0K
12:16 1,515.20 1,516.63 1,514.80 1,514.80 3,250.3K
12:17 1,515.49 1,515.49 1,513.99 1,514.89 1,028.7K
12:18 1,515.75 1,516.81 1,515.19 1,516.81 2,434.0K
12:19 1,517.11 1,517.11 1,515.98 1,516.55 1,431.2K
12:20 1,516.88 1,517.90 1,516.88 1,517.32 1,150.3K
12:21 1,517.43 1,517.64 1,517.43 1,517.51 343.6K
12:22 1,517.18 1,517.18 1,516.62 1,517.12 2,945.2K
12:23 1,517.50 1,519.21 1,517.50 1,519.21 3,139.3K
12:24 1,519.07 1,520.36 1,519.07 1,520.36 1,607.3K
12:25 1,519.54 1,521.63 1,519.37 1,521.36 2,143.4K
12:26 1,520.80 1,520.80 1,519.62 1,519.62 404.3K
12:27 1,519.62 1,520.08 1,519.62 1,519.95 2,573.2K
12:28 1,520.11 1,520.11 1,519.95 1,520.11 503.0K
12:29 1,520.11 1,520.11 1,519.39 1,519.61 2,029.6K
12:30 1,519.47 1,519.67 1,519.39 1,519.67 453.4K
12:31 1,519.39 1,519.77 1,519.39 1,519.50 534.4K
12:32 1,519.69 1,519.69 1,519.26 1,519.62 1,743.2K
12:33 1,519.64 1,519.77 1,519.48 1,519.61 539.5K
12:34 1,519.67 1,521.38 1,519.67 1,521.38 2,045.6K
12:35 1,522.38 1,522.38 1,521.86 1,522.01 929.4K
12:36 1,522.23 1,523.08 1,522.23 1,523.08 2,801.1K
12:37 1,522.77 1,523.63 1,522.65 1,522.65 1,601.6K
12:38 1,522.65 1,522.74 1,522.34 1,522.34 2,721.9K
12:39 1,521.63 1,522.31 1,521.63 1,521.71 2,094.5K
12:40 1,522.09 1,523.25 1,522.08 1,523.25 358.8K
12:41 1,522.95 1,522.95 1,522.41 1,522.76 2,242.2K
12:42 1,522.43 1,522.43 1,521.44 1,522.34 2,590.7K
12:43 1,522.10 1,522.40 1,522.10 1,522.26 1,516.4K
12:44 1,522.67 1,523.08 1,522.67 1,522.73 2,308.4K
12:45 1,523.02 1,523.47 1,522.95 1,523.23 800.0K
12:46 1,523.39 1,523.52 1,523.23 1,523.52 1,712.7K
12:47 1,523.77 1,524.61 1,523.77 1,524.23 1,097.8K
12:48 1,524.47 1,524.59 1,524.36 1,524.45 1,047.4K
12:49 1,525.38 1,525.94 1,524.92 1,524.92 4,294.6K
12:50 1,525.06 1,526.10 1,525.06 1,526.10 4,909.4K
12:51 1,526.42 1,526.42 1,526.06 1,526.06 1,373.9K
12:52 1,526.77 1,526.77 1,526.77 1,526.77 1,267.7K
12:53 1,526.81 1,527.44 1,526.81 1,527.44 2,631.1K
12:54 1,527.90 1,528.18 1,527.90 1,528.18 684.2K
12:55 1,528.46 1,529.17 1,528.46 1,529.17 2,318.8K
12:56 1,529.17 1,529.17 1,527.99 1,527.99 2,645.8K
12:57 1,528.46 1,528.46 1,527.82 1,528.24 777.0K
12:58 1,527.82 1,527.82 1,527.43 1,527.50 2,650.1K
12:59 1,527.08 1,527.28 1,526.98 1,526.98 2,076.1K
13:00 1,526.47 1,527.39 1,526.47 1,527.04 1,902.5K
13:01 1,527.36 1,527.36 1,525.80 1,526.68 1,450.7K
13:02 1,526.16 1,526.16 1,525.51 1,525.51 1,790.2K
13:03 1,525.54 1,525.54 1,522.76 1,522.76 1,506.9K
13:04 1,522.20 1,522.75 1,522.20 1,522.36 7,009.5K
13:05 1,522.36 1,522.56 1,521.81 1,521.81 996.5K
13:06 1,521.67 1,523.10 1,521.67 1,523.10 261.7K
13:07 1,523.10 1,523.13 1,522.40 1,522.40 269.9K
13:08 1,522.12 1,522.12 1,521.95 1,521.95 186.6K
13:09 1,522.28 1,522.53 1,521.87 1,522.53 234.5K
13:10 1,522.37 1,522.37 1,521.91 1,522.08 249.7K
13:11 1,521.75 1,522.00 1,521.75 1,521.86 278.2K
13:12 1,521.86 1,523.02 1,521.86 1,523.02 936.6K
13:13 1,522.59 1,524.56 1,522.59 1,524.56 652.6K
13:14 1,525.25 1,526.20 1,525.25 1,526.12 5,897.7K
13:15 1,526.12 1,526.24 1,525.99 1,526.23 507.9K
13:16 1,526.47 1,526.91 1,526.23 1,526.23 1,087.6K
13:17 1,526.31 1,526.76 1,525.66 1,525.66 467.9K
13:18 1,526.73 1,529.35 1,526.73 1,528.92 17,435.6K
13:19 1,529.09 1,529.09 1,528.56 1,528.67 1,050.6K
13:20 1,528.67 1,529.52 1,528.29 1,528.29 761.7K
13:21 1,528.43 1,528.43 1,527.56 1,527.56 563.3K
13:22 1,527.23 1,527.23 1,524.91 1,524.91 2,016.3K
13:23 1,525.28 1,526.33 1,525.28 1,526.33 511.4K
13:24 1,526.03 1,526.03 1,525.42 1,525.42 707.2K
13:25 1,525.14 1,525.89 1,525.14 1,525.89 569.7K
13:26 1,526.03 1,526.85 1,525.75 1,525.91 1,060.7K
13:27 1,525.29 1,527.32 1,525.29 1,527.32 2,040.4K
13:28 1,527.26 1,527.96 1,527.26 1,527.96 1,831.6K
13:29 1,528.22 1,528.87 1,527.71 1,527.71 2,217.2K
13:30 1,528.66 1,528.66 1,528.06 1,528.52 625.1K
13:31 1,527.80 1,528.70 1,527.80 1,528.70 2,446.3K
13:32 1,528.68 1,529.06 1,528.65 1,529.06 2,982.2K
13:33 1,528.92 1,528.92 1,527.21 1,527.21 2,363.3K
13:34 1,527.22 1,527.71 1,527.22 1,527.71 546.1K
13:35 1,527.95 1,527.95 1,527.25 1,527.41 427.3K
13:36 1,527.27 1,527.36 1,526.90 1,526.90 1,973.1K
13:37 1,526.77 1,528.56 1,526.77 1,528.12 5,648.7K
13:38 1,528.12 1,528.12 1,527.33 1,527.74 1,128.5K
13:39 1,527.68 1,527.68 1,527.46 1,527.46 985.1K
13:40 1,527.46 1,528.07 1,527.44 1,528.07 716.2K
13:41 1,527.80 1,528.21 1,527.74 1,527.74 5,676.3K
13:42 1,527.60 1,527.85 1,527.52 1,527.85 1,805.6K
13:43 1,527.84 1,528.41 1,527.60 1,528.41 1,897.0K
13:44 1,527.97 1,528.44 1,527.60 1,527.69 1,073.6K
13:45 1,526.98 1,526.98 1,525.03 1,525.03 2,943.0K
13:46 1,525.03 1,525.54 1,525.03 1,525.41 285.5K
13:47 1,525.54 1,527.03 1,525.54 1,527.03 1,225.9K
13:48 1,527.03 1,528.05 1,527.03 1,527.92 4,223.2K
13:49 1,528.19 1,528.19 1,527.75 1,527.75 437.6K
13:50 1,527.37 1,527.37 1,526.82 1,526.82 2,250.4K
13:51 1,526.98 1,526.98 1,525.64 1,525.64 7,262.1K
13:52 1,525.50 1,527.09 1,525.50 1,527.09 1,176.3K
13:53 1,527.23 1,527.45 1,525.40 1,525.40 972.0K
13:54 1,525.48 1,526.33 1,525.35 1,526.33 303.2K
13:55 1,526.52 1,526.52 1,526.25 1,526.34 1,023.0K
13:56 1,526.20 1,526.70 1,525.96 1,526.07 524.9K
13:57 1,526.20 1,526.20 1,525.30 1,525.30 438.1K
13:58 1,525.17 1,525.38 1,525.03 1,525.25 467.2K
13:59 1,525.17 1,525.65 1,525.17 1,525.65 330.2K
14:00 1,525.52 1,525.81 1,525.46 1,525.81 277.5K
14:01 1,525.81 1,525.84 1,525.70 1,525.70 301.7K
14:02 1,525.70 1,525.70 1,525.16 1,525.16 224.9K
14:03 1,525.16 1,525.31 1,524.65 1,524.65 447.0K
14:04 1,524.51 1,524.56 1,524.51 1,524.56 299.3K
14:05 1,524.12 1,524.60 1,524.12 1,524.60 1,359.3K
14:06 1,524.88 1,527.63 1,524.88 1,527.00 1,474.9K
14:07 1,527.14 1,528.15 1,527.14 1,528.15 847.6K
14:08 1,528.31 1,529.88 1,528.31 1,528.76 1,441.5K
14:09 1,527.11 1,527.19 1,526.16 1,526.16 1,015.2K
14:10 1,526.71 1,528.26 1,526.71 1,528.26 517.0K
14:11 1,527.69 1,527.69 1,527.21 1,527.37 469.1K
14:12 1,527.78 1,527.78 1,526.74 1,526.99 1,238.9K
14:13 1,526.52 1,527.22 1,526.52 1,526.75 313.3K
14:14 1,527.24 1,527.35 1,527.07 1,527.07 261.8K
14:15 1,528.02 1,528.03 1,527.29 1,527.29 657.2K
14:16 1,527.37 1,527.37 1,526.36 1,527.13 1,470.7K
14:17 1,527.15 1,527.15 1,524.58 1,525.86 6,767.6K
14:18 1,526.03 1,527.79 1,526.03 1,527.79 778.5K
14:19 1,527.53 1,527.53 1,525.89 1,525.89 441.8K
14:20 1,525.89 1,525.99 1,525.57 1,525.57 710.2K
14:21 1,525.51 1,525.51 1,524.28 1,524.28 725.6K
14:22 1,523.30 1,523.40 1,522.83 1,523.15 4,072.5K
14:23 1,522.74 1,522.77 1,522.61 1,522.61 2,032.5K
14:24 1,521.48 1,521.48 1,521.20 1,521.20 235.2K
14:25 1,521.12 1,521.12 1,520.19 1,520.92 2,405.9K
14:26 1,520.78 1,522.01 1,520.78 1,522.01 622.3K
14:27 1,521.29 1,521.29 1,521.00 1,521.00 1,407.8K
14:28 1,520.92 1,520.92 1,520.76 1,520.76 549.0K
14:29 1,520.01 1,520.01 1,518.97 1,518.97 865.0K
14:30 1,518.81 1,519.13 1,518.51 1,518.51 787.0K
14:31 1,519.03 1,519.05 1,518.83 1,518.83 257.5K
14:32 1,518.83 1,518.86 1,518.31 1,518.31 3,280.9K
14:33 1,518.65 1,518.65 1,518.35 1,518.59 494.3K
14:34 1,518.12 1,518.51 1,517.39 1,518.51 1,406.6K
14:35 1,517.99 1,518.75 1,517.99 1,518.75 1,983.8K
14:36 1,519.00 1,519.00 1,518.50 1,518.78 430.2K
14:37 1,518.62 1,519.07 1,518.62 1,519.07 482.8K
14:38 1,519.67 1,522.26 1,519.67 1,521.31 3,331.7K
14:39 1,520.42 1,520.50 1,520.34 1,520.34 1,563.3K
14:40 1,520.06 1,520.07 1,519.39 1,519.39 2,210.9K
14:41 1,519.39 1,519.61 1,519.30 1,519.61 592.5K
14:42 1,519.16 1,519.24 1,519.02 1,519.24 314.1K
14:43 1,519.24 1,520.16 1,519.24 1,520.05 1,755.9K
14:44 1,520.05 1,520.05 1,518.24 1,518.24 2,526.1K
14:45 1,517.77 1,518.80 1,517.77 1,518.80 783.9K
14:46 1,518.96 1,518.96 1,518.58 1,518.64 1,106.2K
14:47 1,518.64 1,518.64 1,516.92 1,516.92 1,211.6K
14:48 1,516.37 1,517.46 1,516.37 1,517.46 4,149.7K
14:49 1,517.38 1,517.38 1,516.42 1,516.42 510.2K
14:50 1,516.56 1,518.21 1,516.42 1,518.11 2,434.3K
14:51 1,518.29 1,518.29 1,518.15 1,518.19 281.1K
14:52 1,518.11 1,518.68 1,518.11 1,518.54 911.8K
14:53 1,518.54 1,519.06 1,518.54 1,519.06 236.3K
14:54 1,518.79 1,519.88 1,518.79 1,519.31 707.0K
14:55 1,519.31 1,519.41 1,519.14 1,519.28 289.3K
14:56 1,519.28 1,522.47 1,519.28 1,521.33 1,510.2K
14:57 1,521.03 1,521.31 1,520.51 1,520.59 880.3K
14:58 1,520.62 1,520.71 1,519.89 1,519.89 274.9K
14:59 1,519.89 1,520.17 1,519.30 1,519.41 536.3K
15:00 1,519.49 1,520.03 1,519.49 1,519.92 1,048.8K
15:01 1,520.05 1,520.77 1,520.05 1,520.61 1,154.4K
15:02 1,520.12 1,520.94 1,520.12 1,520.94 272.1K
15:03 1,520.34 1,520.34 1,519.58 1,519.58 902.7K
15:04 1,519.89 1,520.57 1,519.67 1,520.57 1,037.8K
15:05 1,520.85 1,520.85 1,520.00 1,520.00 251.1K
15:06 1,520.00 1,520.00 1,519.11 1,519.50 750.7K
15:07 1,519.20 1,519.44 1,519.20 1,519.44 3,623.7K
15:08 1,519.19 1,519.19 1,518.46 1,518.63 1,539.0K
15:09 1,518.79 1,519.10 1,518.79 1,518.95 240.6K
15:10 1,518.95 1,519.11 1,518.71 1,518.71 192.6K
15:11 1,518.54 1,518.68 1,518.38 1,518.68 3,133.5K
15:12 1,519.11 1,519.11 1,519.01 1,519.01 1,719.5K
15:13 1,518.68 1,518.77 1,518.68 1,518.77 1,159.1K
15:14 1,519.26 1,519.26 1,519.12 1,519.12 2,522.6K
15:15 1,519.12 1,519.12 1,518.47 1,518.47 3,022.4K
15:16 1,518.15 1,518.39 1,517.64 1,517.64 3,636.0K
15:17 1,517.64 1,517.97 1,517.64 1,517.97 452.2K
15:18 1,518.10 1,519.01 1,518.10 1,518.87 2,345.1K
15:19 1,519.01 1,519.43 1,519.01 1,519.15 648.8K
15:20 1,519.15 1,519.47 1,519.15 1,519.47 204.5K
15:21 1,519.75 1,519.86 1,517.53 1,517.53 1,000.0K
15:22 1,515.74 1,515.74 1,513.72 1,513.72 6,873.2K
15:23 1,513.36 1,515.48 1,513.36 1,515.21 3,053.7K
15:24 1,516.80 1,517.01 1,516.80 1,516.82 1,582.4K
15:25 1,516.28 1,518.03 1,516.28 1,518.03 1,376.1K
15:26 1,518.74 1,518.74 1,517.67 1,517.67 2,113.9K
15:27 1,518.45 1,518.52 1,518.06 1,518.52 934.0K
15:28 1,517.97 1,518.94 1,517.97 1,518.94 2,561.1K
15:29 1,518.40 1,518.52 1,518.24 1,518.52 288.7K
15:30 1,518.61 1,518.67 1,518.13 1,518.13 385.5K
15:31 1,517.78 1,519.23 1,517.78 1,518.59 684.9K
15:32 1,518.45 1,518.53 1,517.38 1,518.50 850.3K
15:33 1,518.73 1,518.96 1,518.27 1,518.27 1,758.3K
15:34 1,518.54 1,518.89 1,518.45 1,518.89 335.2K
15:35 1,518.75 1,519.58 1,518.75 1,519.08 3,199.3K
15:36 1,519.13 1,519.21 1,519.07 1,519.07 856.2K
15:37 1,519.07 1,519.07 1,518.34 1,518.34 506.7K
15:38 1,518.06 1,518.09 1,517.68 1,518.09 400.1K
15:39 1,518.23 1,520.49 1,518.23 1,520.49 1,179.8K
15:40 1,520.08 1,521.07 1,518.91 1,521.07 689.2K
15:41 1,521.07 1,521.07 1,520.20 1,520.20 215.7K
15:42 1,519.87 1,520.01 1,519.74 1,520.01 450.8K
15:43 1,519.93 1,520.35 1,519.77 1,520.35 278.2K
15:44 1,519.79 1,519.79 1,519.40 1,519.76 3,085.1K
15:45 1,519.59 1,519.76 1,519.59 1,519.62 1,065.8K
15:46 1,519.48 1,520.36 1,519.48 1,520.36 400.4K
15:47 1,520.36 1,520.57 1,520.02 1,520.02 239.6K
15:48 1,519.86 1,519.86 1,519.56 1,519.56 181.8K
15:49 1,519.72 1,519.72 1,519.72 1,519.72 484.9K
15:50 1,519.72 1,521.44 1,519.59 1,521.44 5,750.1K
15:51 1,521.84 1,521.84 1,521.57 1,521.57 302.7K
15:52 1,521.49 1,521.73 1,521.49 1,521.73 267.7K
15:53 1,521.59 1,521.59 1,521.02 1,521.02 310.8K
15:54 1,520.86 1,520.86 1,520.45 1,520.58 251.5K
15:55 1,521.24 1,521.24 1,520.83 1,521.08 533.4K
15:56 1,520.67 1,521.97 1,520.67 1,521.97 629.5K
15:57 1,521.97 1,522.65 1,521.97 1,522.21 554.9K
15:58 1,522.19 1,522.59 1,522.19 1,522.59 344.1K
15:59 1,523.56 1,523.85 1,523.43 1,523.85 3,661.4K
16:00 1,523.59 1,523.59 1,522.99 1,522.99 268.4K
16:01 1,522.58 1,522.58 1,521.71 1,521.71 318.9K
16:02 1,522.12 1,522.12 1,521.71 1,521.87 255.3K
16:03 1,522.01 1,522.15 1,522.01 1,522.01 514.6K
16:04 1,520.27 1,520.27 1,518.95 1,518.95 806.0K
16:05 1,518.95 1,520.62 1,518.95 1,520.43 823.9K
16:06 1,520.05 1,520.67 1,520.05 1,520.21 437.0K
16:07 1,520.21 1,521.52 1,520.21 1,521.25 672.4K
16:08 1,521.33 1,521.74 1,521.19 1,521.19 359.6K
16:09 1,520.46 1,520.46 1,519.90 1,519.90 2,289.3K
16:10 1,520.11 1,520.53 1,519.37 1,520.53 1,649.2K
16:11 1,520.26 1,520.95 1,520.26 1,520.81 261.0K
16:12 1,520.67 1,520.67 1,518.02 1,518.45 280.7K
16:13 1,518.45 1,518.45 1,518.10 1,518.10 408.5K
16:14 1,518.10 1,518.37 1,517.35 1,517.35 695.0K
16:15 1,517.13 1,517.77 1,517.13 1,517.77 489.3K
16:16 1,517.35 1,517.35 1,516.78 1,516.92 1,317.5K
16:17 1,517.59 1,518.01 1,517.59 1,517.95 697.0K
16:18 1,517.14 1,517.14 1,516.78 1,516.78 544.2K
16:19 1,516.22 1,516.45 1,515.97 1,515.97 1,369.8K
16:20 1,515.99 1,516.23 1,515.91 1,515.91 439.7K
16:21 1,515.91 1,515.91 1,515.49 1,515.49 300.8K
16:22 1,516.27 1,516.27 1,515.00 1,515.24 717.8K
16:23 1,515.24 1,515.32 1,514.84 1,515.32 357.3K
16:24 1,515.32 1,515.95 1,515.32 1,515.81 205.2K
16:25 1,516.19 1,516.19 1,515.73 1,516.01 529.2K
16:26 1,516.41 1,516.95 1,516.31 1,516.31 478.6K
16:27 1,516.03 1,516.03 1,515.89 1,515.89 475.0K
16:28 1,516.22 1,516.22 1,515.24 1,515.41 1,340.3K
16:29 1,515.41 1,515.65 1,515.41 1,515.65 205.7K
16:30 1,515.89 1,518.64 1,515.89 1,518.64 332.0K
16:31 1,518.64 1,519.50 1,518.64 1,519.50 1,106.1K
16:32 1,519.36 1,519.36 1,516.19 1,516.19 12,841.2K
16:33 1,515.89 1,517.02 1,515.89 1,517.02 1,655.2K
16:34 1,517.98 1,518.17 1,517.09 1,517.25 2,510.0K
16:35 1,517.03 1,518.73 1,517.03 1,517.97 1,414.2K
16:36 1,518.05 1,518.13 1,518.05 1,518.13 315.3K
16:37 1,519.33 1,519.33 1,518.12 1,518.12 1,565.2K
16:38 1,517.55 1,517.55 1,516.49 1,516.49 385.4K
16:39 1,516.77 1,518.47 1,516.77 1,518.19 847.3K
16:40 1,519.25 1,519.25 1,517.44 1,517.44 3,217.9K
16:41 1,517.71 1,517.71 1,515.74 1,515.74 1,754.8K
16:42 1,515.74 1,516.71 1,515.60 1,516.71 2,168.3K
16:43 1,516.43 1,516.71 1,516.29 1,516.71 208.6K
16:44 1,517.06 1,517.90 1,516.89 1,517.55 1,821.6K
16:45 1,518.83 1,518.83 1,516.97 1,516.97 1,370.5K
16:46 1,516.69 1,516.69 1,515.97 1,516.21 7,090.7K
16:47 1,516.35 1,516.35 1,515.86 1,515.86 397.3K
16:48 1,515.80 1,517.23 1,515.80 1,517.23 444.2K
16:49 1,516.85 1,516.85 1,516.27 1,516.27 1,040.4K
16:50 1,516.18 1,516.18 1,514.24 1,514.24 358.4K
16:51 1,514.34 1,514.74 1,514.01 1,514.74 3,203.5K
16:52 1,514.74 1,514.74 1,514.14 1,514.14 341.4K
16:53 1,514.14 1,514.47 1,514.14 1,514.47 774.1K
16:54 1,515.31 1,515.31 1,514.79 1,514.79 1,598.6K
16:55 1,514.55 1,514.55 1,513.98 1,514.12 303.2K
16:56 1,514.12 1,514.47 1,513.90 1,514.47 824.5K
16:57 1,514.64 1,514.78 1,514.16 1,514.16 976.3K
16:58 1,513.59 1,514.15 1,513.59 1,514.15 1,348.8K
16:59 1,514.85 1,515.33 1,514.85 1,515.33 464.3K
17:00 1,515.31 1,515.31 1,514.77 1,514.90 556.6K
17:01 1,514.82 1,515.28 1,514.82 1,515.28 1,452.7K
17:02 1,515.28 1,516.49 1,515.28 1,516.49 415.8K
17:03 1,516.27 1,516.27 1,515.22 1,515.22 592.5K
17:04 1,515.22 1,515.22 1,514.94 1,514.94 568.5K
17:05 1,515.22 1,515.56 1,515.08 1,515.56 1,435.9K
17:06 1,515.56 1,515.56 1,511.98 1,512.06 289.5K
17:07 1,511.98 1,512.12 1,511.98 1,512.12 236.2K
17:08 1,512.26 1,512.61 1,512.26 1,512.58 739.3K
17:09 1,513.53 1,513.53 1,513.53 1,513.53 1,341.2K
17:10 1,513.46 1,513.54 1,513.12 1,513.12 875.2K
17:11 1,512.98 1,512.98 1,512.55 1,512.95 250.9K
17:12 1,512.81 1,512.81 1,512.40 1,512.40 236.0K
17:13 1,512.40 1,512.57 1,512.40 1,512.57 289.4K
17:14 1,512.57 1,512.70 1,512.57 1,512.70 205.1K
17:15 1,512.73 1,513.34 1,512.73 1,513.29 495.1K
17:16 1,513.99 1,514.48 1,513.45 1,513.45 6,425.4K
17:17 1,513.63 1,513.77 1,513.45 1,513.45 2,146.4K
17:18 1,513.45 1,513.95 1,513.45 1,513.95 606.2K
17:19 1,513.39 1,513.39 1,513.25 1,513.25 2,199.8K
17:20 1,512.89 1,513.05 1,512.89 1,513.05 571.5K
17:21 1,512.89 1,512.89 1,512.64 1,512.64 233.1K
17:22 1,512.07 1,512.07 1,510.96 1,510.96 1,989.1K
17:23 1,510.82 1,510.96 1,510.82 1,510.96 63.1K
17:24 1,510.91 1,511.05 1,510.91 1,511.05 533.9K
17:25 1,511.05 1,512.79 1,511.05 1,512.79 61.7K
17:26 1,512.71 1,512.71 1,512.07 1,512.07 1,132.0K
17:27 1,511.99 1,512.15 1,511.99 1,512.15 178.6K
17:28 1,512.23 1,512.37 1,512.23 1,512.37 128.9K
17:29 1,512.21 1,512.51 1,512.15 1,512.15 531.0K
17:30 1,511.85 1,511.99 1,511.85 1,511.99 317.5K
17:31 1,511.99 1,512.56 1,511.99 1,512.56 762.2K
17:32 1,512.15 1,513.53 1,512.15 1,513.17 7,882.6K
17:33 1,512.89 1,513.03 1,512.76 1,512.76 323.8K
17:34 1,513.25 1,513.63 1,513.25 1,513.47 521.8K
17:35 1,513.34 1,513.34 1,513.01 1,513.01 360.1K
17:36 1,512.74 1,513.06 1,512.74 1,512.78 366.4K
17:37 1,513.06 1,513.06 1,512.48 1,512.48 325.4K
17:38 1,513.12 1,513.12 1,512.96 1,512.96 3,471.9K
17:39 1,513.28 1,514.52 1,513.12 1,514.52 353.4K
17:40 1,514.52 1,514.66 1,514.38 1,514.66 892.1K
17:41 1,516.18 1,516.18 1,516.04 1,516.04 19,448.4K
17:42 1,515.81 1,516.57 1,515.81 1,516.57 325.7K
17:43 1,516.57 1,516.96 1,516.57 1,516.91 1,125.1K
17:44 1,516.91 1,516.91 1,516.69 1,516.69 417.6K
17:45 1,516.56 1,517.72 1,516.33 1,517.72 831.9K
17:46 1,517.83 1,517.83 1,517.49 1,517.49 345.5K
17:47 1,516.65 1,517.03 1,516.49 1,517.03 386.1K
17:48 1,516.76 1,516.76 1,515.21 1,515.63 664.8K
17:49 1,516.41 1,516.41 1,515.50 1,515.50 2,358.8K
17:50 1,515.58 1,516.87 1,515.58 1,516.78 739.1K
17:51 1,516.78 1,516.78 1,515.76 1,515.76 490.6K
17:52 1,514.61 1,516.95 1,514.61 1,516.95 2,893.4K
17:53 1,516.95 1,517.83 1,516.79 1,517.31 1,285.8K
17:54 1,516.80 1,517.15 1,515.88 1,515.88 834.0K
17:55 1,515.74 1,516.89 1,515.61 1,516.89 406.1K
17:56 1,517.60 1,517.60 1,516.61 1,516.61 437.7K
17:57 1,516.37 1,517.17 1,516.37 1,517.17 1,243.1K
17:58 1,517.58 1,517.66 1,517.28 1,517.66 1,229.4K
17:59 1,517.52 1,517.52 1,517.24 1,517.24 367.0K
18:00 1,517.10 1,519.23 1,517.10 1,519.23 3,721.0K
18:01 1,519.83 1,519.99 1,519.71 1,519.71 1,252.5K
18:02 1,519.71 1,520.37 1,518.50 1,518.50 764.5K
18:03 1,518.77 1,518.77 1,518.36 1,518.69 434.7K
18:04 1,518.00 1,518.28 1,517.86 1,517.86 947.3K
18:05 1,517.86 1,518.91 1,517.86 1,518.61 740.5K
18:06 1,518.20 1,518.28 1,518.00 1,518.28 1,630.9K
18:07 1,518.28 1,518.55 1,517.84 1,517.84 1,490.6K
18:08 1,517.84 1,517.84 1,517.75 1,517.75 344.7K
18:09 1,517.75 1,517.75 1,517.61 1,517.61 245.5K
18:10 1,517.89 1,517.89 1,517.89 1,517.89 160.2K
18:11 1,517.75 1,518.27 1,517.75 1,518.27 515.1K
18:12 1,518.28 1,518.58 1,518.28 1,518.58 399.7K
18:13 1,518.58 1,519.28 1,518.58 1,519.28 348.0K
18:14 1,519.28 1,519.42 1,519.01 1,519.01 395.4K
18:15 1,519.18 1,519.34 1,519.18 1,519.34 123.3K
18:16 1,519.34 1,519.84 1,519.34 1,519.84 1,090.4K
18:17 1,520.67 1,520.67 1,520.13 1,520.37 3,013.4K
18:18 1,520.10 1,520.29 1,520.10 1,520.29 265.7K
18:19 1,519.88 1,522.15 1,519.88 1,521.98 451.2K
18:20 1,521.98 1,521.98 1,521.67 1,521.67 217.0K
18:21 1,522.13 1,522.30 1,521.83 1,522.30 415.2K
18:22 1,522.48 1,522.48 1,522.02 1,522.02 557.5K
18:23 1,522.02 1,522.38 1,522.02 1,522.38 48.9K
18:24 1,522.64 1,522.69 1,522.55 1,522.69 725.5K
18:25 1,522.86 1,522.89 1,522.44 1,522.89 465.1K
18:26 1,522.72 1,522.83 1,522.72 1,522.83 153.5K
18:27 1,522.65 1,522.83 1,522.65 1,522.77 2,876.5K
18:28 1,523.07 1,523.20 1,522.93 1,522.93 421.2K
18:29 1,523.61 1,524.58 1,523.61 1,524.58 4,344.0K
18:30 1,524.59 1,524.73 1,524.59 1,524.73 1,642.1K
18:31 1,524.73 1,525.70 1,524.65 1,524.73 798.9K
18:32 1,522.58 1,522.58 1,522.15 1,522.15 790.5K
18:33 1,521.89 1,522.72 1,521.89 1,522.72 261.3K
18:34 1,522.91 1,523.21 1,522.91 1,523.21 1,376.0K
18:35 1,523.29 1,523.78 1,523.29 1,523.78 521.3K
18:36 1,523.30 1,523.54 1,523.21 1,523.54 2,204.8K
18:37 1,523.37 1,523.86 1,523.37 1,523.78 567.5K
18:38 1,523.78 1,523.78 1,523.04 1,523.04 1,538.9K
18:39 1,523.12 1,523.36 1,523.12 1,523.36 886.4K
18:40 1,523.76 1,523.76 1,523.76 1,523.76 13.0K
18:51 1,523.91 1,523.91 1,523.91 1,523.91 926.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available