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 1,465.95 1,466.37 1,465.95 1,466.37 525.6K
09:51 1,466.37 1,466.37 1,465.71 1,465.71 857.6K
09:52 1,465.79 1,467.01 1,465.79 1,467.01 859.2K
09:53 1,467.97 1,468.05 1,467.91 1,467.91 845.5K
09:54 1,467.58 1,467.96 1,467.58 1,467.86 448.4K
09:55 1,468.10 1,468.18 1,467.81 1,467.81 237.5K
09:56 1,467.79 1,467.79 1,467.79 1,467.79 27.0K
09:57 1,467.31 1,468.29 1,467.31 1,467.95 767.2K
09:58 1,467.95 1,468.23 1,467.95 1,468.23 78.6K
09:59 1,467.55 1,468.10 1,467.55 1,467.93 177.9K
10:00 1,467.93 1,468.55 1,467.93 1,467.93 679.6K
10:01 1,468.45 1,468.45 1,467.49 1,468.05 3,059.4K
10:02 1,468.05 1,468.10 1,468.05 1,468.10 19.9K
10:03 1,468.26 1,468.26 1,467.83 1,468.10 284.0K
10:04 1,467.68 1,467.82 1,466.55 1,466.55 2,990.3K
10:05 1,467.10 1,471.21 1,467.10 1,470.82 784.6K
10:06 1,470.97 1,471.14 1,470.25 1,471.14 2,330.6K
10:07 1,471.30 1,471.41 1,471.22 1,471.41 365.4K
10:08 1,471.41 1,471.78 1,471.34 1,471.78 1,217.9K
10:09 1,472.03 1,473.60 1,472.03 1,473.46 1,634.5K
10:10 1,473.38 1,473.87 1,473.38 1,473.57 2,289.9K
10:11 1,473.25 1,473.82 1,473.06 1,473.06 516.5K
10:12 1,473.06 1,473.06 1,472.28 1,472.28 320.2K
10:13 1,472.14 1,472.32 1,472.14 1,472.14 1,167.2K
10:14 1,472.22 1,472.22 1,471.98 1,471.98 198.2K
10:15 1,473.07 1,473.57 1,472.66 1,473.43 2,050.8K
10:16 1,472.89 1,473.16 1,472.89 1,473.02 741.3K
10:17 1,473.21 1,473.29 1,473.21 1,473.29 323.6K
10:18 1,473.34 1,473.77 1,472.96 1,472.96 1,517.5K
10:19 1,472.96 1,473.93 1,472.96 1,473.63 795.3K
10:20 1,473.63 1,473.63 1,472.28 1,472.28 236.6K
10:21 1,472.05 1,472.85 1,471.81 1,472.85 822.4K
10:22 1,473.17 1,473.45 1,473.17 1,473.45 39.3K
10:23 1,472.56 1,472.56 1,472.37 1,472.51 447.8K
10:24 1,472.59 1,472.59 1,471.88 1,471.96 627.0K
10:25 1,472.39 1,472.72 1,472.15 1,472.72 797.6K
10:26 1,472.72 1,473.05 1,472.63 1,472.88 201.9K
10:27 1,473.15 1,473.66 1,472.55 1,473.66 3,350.5K
10:28 1,473.98 1,476.93 1,473.98 1,476.93 14,437.3K
10:29 1,477.22 1,477.41 1,476.96 1,477.41 4,966.6K
10:30 1,476.69 1,477.24 1,476.69 1,477.19 1,142.6K
10:31 1,477.70 1,477.70 1,475.80 1,475.80 1,763.1K
10:32 1,476.16 1,476.16 1,474.27 1,474.27 1,850.6K
10:33 1,473.82 1,474.79 1,473.82 1,474.79 902.7K
10:34 1,474.59 1,475.31 1,474.37 1,475.31 513.3K
10:35 1,475.31 1,476.76 1,475.18 1,476.76 1,045.3K
10:36 1,476.98 1,477.04 1,476.09 1,476.09 1,877.5K
10:37 1,476.49 1,476.49 1,475.87 1,475.87 743.9K
10:38 1,475.65 1,475.79 1,475.59 1,475.59 592.4K
10:39 1,475.87 1,475.87 1,475.45 1,475.64 174.8K
10:40 1,475.23 1,476.57 1,475.23 1,476.57 780.2K
10:41 1,476.13 1,477.07 1,476.13 1,476.58 992.1K
10:42 1,476.58 1,476.58 1,475.97 1,476.55 918.5K
10:43 1,476.20 1,476.20 1,475.48 1,475.48 452.0K
10:44 1,475.34 1,475.67 1,475.34 1,475.67 117.1K
10:45 1,475.81 1,476.05 1,475.81 1,476.05 913.1K
10:46 1,476.02 1,476.02 1,475.89 1,475.89 577.1K
10:47 1,475.52 1,475.52 1,475.47 1,475.47 247.7K
10:48 1,475.69 1,477.19 1,475.55 1,476.96 783.4K
10:49 1,476.88 1,476.88 1,476.74 1,476.80 1,053.5K
10:50 1,476.44 1,476.46 1,476.30 1,476.46 127.2K
10:51 1,476.47 1,476.47 1,476.03 1,476.03 571.8K
10:52 1,476.03 1,476.03 1,475.78 1,475.78 571.1K
10:53 1,475.78 1,476.09 1,475.78 1,475.87 184.7K
10:54 1,475.30 1,475.52 1,475.14 1,475.14 1,501.8K
10:55 1,475.23 1,475.38 1,475.14 1,475.38 364.3K
10:56 1,475.38 1,475.38 1,474.83 1,474.83 1,742.5K
10:57 1,474.67 1,474.84 1,474.67 1,474.84 414.8K
10:58 1,474.84 1,474.84 1,474.35 1,474.35 1,138.1K
10:59 1,474.67 1,474.67 1,474.59 1,474.59 186.1K
11:00 1,474.35 1,474.40 1,474.26 1,474.40 2,306.8K
11:01 1,474.02 1,474.21 1,474.02 1,474.13 729.2K
11:02 1,474.13 1,474.13 1,473.91 1,474.05 908.6K
11:03 1,474.21 1,476.13 1,474.21 1,476.13 1,146.9K
11:04 1,475.99 1,476.38 1,475.83 1,476.15 430.9K
11:05 1,476.15 1,476.57 1,475.91 1,476.57 76.5K
11:06 1,476.57 1,476.71 1,476.16 1,476.55 1,329.5K
11:07 1,476.41 1,476.41 1,476.22 1,476.22 152.6K
11:08 1,476.30 1,476.65 1,476.30 1,476.65 670.7K
11:09 1,476.46 1,476.76 1,476.46 1,476.71 383.7K
11:10 1,476.82 1,477.26 1,476.82 1,476.90 378.7K
11:11 1,476.80 1,477.26 1,476.66 1,476.66 350.4K
11:12 1,476.57 1,477.01 1,476.38 1,476.38 431.6K
11:13 1,476.76 1,476.95 1,476.68 1,476.95 137.2K
11:14 1,476.82 1,476.92 1,476.60 1,476.60 205.6K
11:15 1,476.87 1,477.17 1,476.67 1,476.67 162.0K
11:16 1,476.67 1,476.73 1,476.51 1,476.51 181.5K
11:17 1,476.51 1,476.87 1,476.43 1,476.43 107.0K
11:18 1,476.57 1,476.75 1,476.43 1,476.75 97.5K
11:19 1,477.25 1,477.65 1,477.25 1,477.31 1,511.5K
11:20 1,477.31 1,477.39 1,476.79 1,476.79 327.7K
11:21 1,477.11 1,477.11 1,476.78 1,476.78 368.2K
11:22 1,476.78 1,477.06 1,476.78 1,477.06 312.4K
11:23 1,476.54 1,477.80 1,476.54 1,477.53 815.8K
11:24 1,477.25 1,477.25 1,477.17 1,477.17 650.0K
11:25 1,477.17 1,477.25 1,477.08 1,477.08 1,022.3K
11:26 1,477.36 1,477.44 1,477.30 1,477.30 951.2K
11:27 1,477.69 1,478.13 1,477.69 1,477.86 1,200.0K
11:28 1,478.05 1,478.05 1,477.61 1,477.64 98.5K
11:29 1,477.64 1,478.18 1,477.64 1,478.10 627.3K
11:30 1,478.24 1,478.68 1,477.96 1,478.68 1,083.0K
11:31 1,478.68 1,479.29 1,478.68 1,479.29 1,229.7K
11:32 1,479.29 1,479.34 1,479.01 1,479.34 880.3K
11:33 1,479.34 1,479.42 1,479.34 1,479.42 1,285.4K
11:34 1,479.34 1,479.60 1,479.34 1,479.52 2,313.2K
11:35 1,479.44 1,479.44 1,479.44 1,479.44 619.2K
11:36 1,479.57 1,479.65 1,479.44 1,479.65 522.1K
11:37 1,479.57 1,479.57 1,479.35 1,479.35 261.4K
11:38 1,479.44 1,479.44 1,478.53 1,478.53 1,077.1K
11:39 1,477.99 1,477.99 1,476.65 1,476.79 404.6K
11:40 1,477.35 1,477.35 1,476.94 1,477.19 638.4K
11:41 1,476.95 1,477.23 1,476.95 1,477.01 758.6K
11:42 1,476.87 1,476.87 1,476.78 1,476.78 208.2K
11:43 1,476.48 1,476.48 1,476.25 1,476.25 941.2K
11:44 1,476.25 1,477.01 1,476.25 1,476.75 108.7K
11:45 1,476.75 1,476.75 1,476.31 1,476.31 281.1K
11:46 1,476.39 1,476.48 1,476.39 1,476.40 326.5K
11:47 1,476.31 1,476.31 1,475.49 1,475.65 278.4K
11:48 1,475.57 1,475.79 1,475.57 1,475.57 53.8K
11:49 1,476.67 1,476.67 1,476.04 1,476.12 3,184.1K
11:50 1,475.96 1,475.96 1,474.97 1,475.13 516.5K
11:51 1,475.21 1,475.46 1,475.21 1,475.29 646.1K
11:52 1,475.22 1,475.30 1,475.06 1,475.30 268.7K
11:53 1,475.58 1,475.58 1,473.65 1,473.65 634.6K
11:54 1,473.22 1,473.22 1,472.99 1,473.08 1,958.6K
11:55 1,472.89 1,473.28 1,472.89 1,473.14 625.7K
11:56 1,473.00 1,473.50 1,473.00 1,473.50 1,611.2K
11:57 1,473.31 1,473.59 1,473.31 1,473.55 187.7K
11:58 1,473.55 1,473.97 1,473.55 1,473.79 970.0K
11:59 1,473.63 1,474.84 1,473.63 1,474.84 1,661.7K
12:00 1,474.57 1,475.27 1,474.57 1,474.97 1,424.3K
12:01 1,474.65 1,474.89 1,474.65 1,474.81 446.4K
12:02 1,475.19 1,475.19 1,474.81 1,474.81 382.9K
12:03 1,474.81 1,475.49 1,474.81 1,475.19 739.6K
12:04 1,475.21 1,475.35 1,475.08 1,475.35 219.4K
12:05 1,475.27 1,475.50 1,475.27 1,475.36 1,585.7K
12:06 1,475.16 1,475.36 1,474.95 1,474.95 75.1K
12:07 1,475.03 1,475.22 1,474.95 1,475.08 187.1K
12:08 1,475.44 1,475.44 1,475.36 1,475.36 101.2K
12:09 1,475.16 1,475.36 1,475.16 1,475.22 350.2K
12:10 1,475.30 1,475.39 1,475.03 1,475.39 119.6K
12:11 1,475.39 1,475.39 1,474.95 1,475.15 83.0K
12:12 1,475.31 1,475.31 1,475.00 1,475.00 507.3K
12:13 1,475.01 1,475.94 1,475.01 1,475.94 3,026.4K
12:14 1,475.80 1,476.30 1,475.80 1,475.80 318.3K
12:15 1,476.22 1,476.30 1,476.22 1,476.30 400.8K
12:16 1,476.30 1,476.77 1,476.30 1,476.58 538.5K
12:17 1,477.05 1,478.57 1,477.05 1,478.48 1,149.4K
12:18 1,478.35 1,478.35 1,477.90 1,477.90 180.9K
12:19 1,477.60 1,477.74 1,477.30 1,477.74 517.0K
12:20 1,477.88 1,479.52 1,477.88 1,479.52 207.4K
12:21 1,479.30 1,479.65 1,478.08 1,479.65 271.4K
12:22 1,479.65 1,479.65 1,479.18 1,479.60 385.4K
12:23 1,479.65 1,479.65 1,478.93 1,479.30 283.6K
12:24 1,479.79 1,479.79 1,479.00 1,479.00 835.6K
12:25 1,478.97 1,478.97 1,478.25 1,478.75 297.4K
12:26 1,478.75 1,478.75 1,476.23 1,476.55 149.9K
12:27 1,476.42 1,477.29 1,476.42 1,476.72 1,480.7K
12:28 1,476.61 1,476.69 1,476.61 1,476.64 1,477.3K
12:29 1,476.50 1,477.12 1,476.12 1,477.12 738.1K
12:30 1,476.99 1,476.99 1,476.71 1,476.71 519.0K
12:31 1,476.52 1,476.52 1,475.68 1,475.68 639.5K
12:32 1,475.65 1,475.65 1,475.15 1,475.23 1,843.2K
12:33 1,475.23 1,476.67 1,475.23 1,476.42 2,179.1K
12:34 1,476.30 1,476.84 1,476.12 1,476.12 4,588.4K
12:35 1,475.98 1,475.98 1,475.42 1,475.42 972.6K
12:36 1,475.42 1,475.92 1,475.42 1,475.92 720.6K
12:37 1,475.41 1,475.60 1,475.10 1,475.24 316.2K
12:38 1,475.24 1,475.59 1,475.24 1,475.25 518.4K
12:39 1,475.42 1,475.56 1,475.42 1,475.42 87.7K
12:40 1,477.33 1,477.33 1,477.11 1,477.11 481.4K
12:41 1,476.84 1,477.16 1,476.51 1,477.16 633.8K
12:42 1,476.75 1,476.75 1,476.67 1,476.67 300.5K
12:43 1,476.51 1,476.51 1,474.29 1,474.71 275.1K
12:44 1,474.71 1,474.80 1,474.38 1,474.54 189.2K
12:45 1,474.30 1,474.62 1,474.30 1,474.34 286.3K
12:46 1,474.51 1,474.51 1,474.09 1,474.09 279.9K
12:47 1,474.13 1,475.30 1,473.89 1,475.30 692.9K
12:48 1,474.90 1,474.96 1,474.72 1,474.74 994.6K
12:49 1,474.74 1,474.74 1,474.58 1,474.58 508.2K
12:50 1,474.53 1,474.53 1,474.12 1,474.53 748.2K
12:51 1,474.44 1,475.00 1,474.44 1,475.00 464.9K
12:52 1,474.08 1,474.28 1,473.94 1,474.08 378.3K
12:53 1,474.08 1,474.36 1,474.08 1,474.08 120.4K
12:54 1,474.08 1,474.52 1,474.08 1,474.52 162.4K
12:55 1,474.24 1,474.24 1,473.86 1,474.14 378.5K
12:56 1,473.25 1,473.61 1,473.23 1,473.37 1,855.7K
12:57 1,473.37 1,473.53 1,473.37 1,473.53 36.4K
12:58 1,473.45 1,473.56 1,473.21 1,473.56 432.9K
12:59 1,473.48 1,473.53 1,473.48 1,473.53 326.9K
13:00 1,473.97 1,473.97 1,473.97 1,473.97 916.8K
13:01 1,473.80 1,474.25 1,473.80 1,474.25 182.2K
13:02 1,473.52 1,473.66 1,473.52 1,473.56 101.0K
13:03 1,473.69 1,473.69 1,473.38 1,473.66 310.5K
13:04 1,473.30 1,473.66 1,473.30 1,473.39 233.6K
13:05 1,473.31 1,473.31 1,473.31 1,473.31 56.2K
13:06 1,473.55 1,473.96 1,473.55 1,473.55 2,172.2K
13:07 1,473.31 1,473.31 1,473.13 1,473.29 470.4K
13:08 1,473.29 1,473.40 1,473.16 1,473.40 116.7K
13:09 1,473.40 1,473.40 1,472.99 1,473.13 308.7K
13:10 1,473.13 1,473.57 1,473.13 1,473.57 192.4K
13:11 1,472.99 1,473.65 1,472.99 1,473.37 400.8K
13:12 1,473.37 1,473.79 1,473.21 1,473.21 562.3K
13:13 1,473.21 1,473.49 1,473.21 1,473.27 628.4K
13:14 1,473.27 1,474.11 1,473.27 1,474.11 3,435.6K
13:15 1,473.79 1,473.87 1,473.43 1,473.43 819.2K
13:16 1,473.79 1,474.42 1,473.79 1,474.42 557.9K
13:17 1,474.28 1,475.18 1,474.28 1,474.77 1,977.3K
13:18 1,474.77 1,475.71 1,474.77 1,475.71 1,485.1K
13:19 1,475.63 1,475.81 1,475.00 1,475.81 2,177.6K
13:20 1,477.19 1,477.19 1,476.99 1,477.04 1,123.7K
13:21 1,476.47 1,476.47 1,475.92 1,475.92 726.7K
13:22 1,475.92 1,476.14 1,475.65 1,476.03 551.4K
13:23 1,475.79 1,476.31 1,475.79 1,476.16 855.7K
13:24 1,476.11 1,476.11 1,475.54 1,475.54 809.1K
13:25 1,475.56 1,476.04 1,475.56 1,475.90 1,573.6K
13:26 1,475.38 1,475.82 1,475.38 1,475.82 585.6K
13:27 1,475.60 1,475.60 1,475.14 1,475.30 218.9K
13:28 1,475.30 1,475.76 1,475.30 1,475.76 1,048.1K
13:29 1,475.49 1,475.72 1,475.17 1,475.31 1,566.9K
13:30 1,475.50 1,475.77 1,475.50 1,475.69 268.2K
13:31 1,475.68 1,475.84 1,475.25 1,475.25 326.6K
13:32 1,475.25 1,475.28 1,474.91 1,474.91 1,368.1K
13:33 1,474.75 1,474.92 1,474.60 1,474.60 146.2K
13:34 1,474.60 1,474.76 1,474.60 1,474.76 239.8K
13:35 1,475.22 1,475.66 1,475.08 1,475.66 1,363.2K
13:36 1,475.66 1,475.66 1,474.92 1,474.92 393.0K
13:37 1,474.92 1,475.24 1,474.92 1,475.24 186.2K
13:38 1,475.33 1,475.58 1,475.33 1,475.56 194.7K
13:39 1,475.56 1,475.56 1,475.40 1,475.56 32.6K
13:40 1,475.56 1,477.92 1,475.56 1,477.92 1,305.7K
13:41 1,477.78 1,479.59 1,477.78 1,479.21 12,121.0K
13:42 1,479.07 1,479.07 1,478.61 1,479.05 372.8K
13:43 1,479.05 1,479.05 1,479.05 1,479.05 99.5K
13:44 1,479.05 1,479.05 1,478.97 1,479.05 388.1K
13:45 1,478.88 1,478.88 1,478.54 1,478.54 1,438.5K
13:46 1,478.90 1,479.13 1,478.90 1,479.13 53.8K
13:47 1,479.09 1,479.37 1,479.09 1,479.37 881.8K
13:48 1,479.37 1,479.37 1,479.01 1,479.01 172.2K
13:49 1,478.71 1,478.71 1,478.17 1,478.17 858.1K
13:50 1,477.67 1,478.08 1,477.67 1,478.08 842.9K
13:51 1,478.24 1,478.52 1,478.24 1,478.41 100.7K
13:52 1,478.41 1,478.44 1,478.39 1,478.39 1,546.5K
13:53 1,478.39 1,478.39 1,478.25 1,478.25 781.6K
13:54 1,478.23 1,478.23 1,478.00 1,478.09 91.7K
13:55 1,478.09 1,478.09 1,477.51 1,477.51 449.7K
13:56 1,477.65 1,478.46 1,477.51 1,478.46 1,610.1K
13:57 1,477.97 1,478.30 1,477.97 1,478.30 132.2K
13:58 1,478.08 1,478.69 1,478.08 1,478.17 302.9K
13:59 1,478.17 1,478.17 1,477.96 1,477.96 1,226.0K
14:00 1,477.96 1,477.98 1,477.82 1,477.98 293.7K
14:01 1,477.98 1,477.98 1,477.96 1,477.98 287.3K
14:02 1,477.98 1,477.98 1,477.84 1,477.84 832.4K
14:03 1,477.84 1,477.84 1,477.68 1,477.68 266.2K
14:04 1,478.03 1,478.17 1,477.59 1,478.17 162.4K
14:05 1,478.44 1,479.10 1,478.35 1,479.00 1,005.9K
14:06 1,478.91 1,479.41 1,478.91 1,479.41 158.7K
14:07 1,479.27 1,479.35 1,479.27 1,479.35 26.5K
14:08 1,479.72 1,479.80 1,479.24 1,479.24 850.6K
14:09 1,479.24 1,479.28 1,478.84 1,478.84 189.8K
14:10 1,478.68 1,478.76 1,478.68 1,478.76 185.0K
14:11 1,478.76 1,479.17 1,478.76 1,478.76 965.3K
14:12 1,478.62 1,478.62 1,478.62 1,478.62 87.5K
14:13 1,478.71 1,479.89 1,478.71 1,479.81 94.4K
14:14 1,479.87 1,479.87 1,479.43 1,479.57 1,481.0K
14:15 1,479.57 1,479.57 1,479.31 1,479.31 159.7K
14:16 1,480.22 1,481.04 1,480.22 1,480.90 744.1K
14:17 1,480.72 1,481.27 1,480.72 1,481.27 1,334.9K
14:18 1,481.27 1,481.27 1,480.50 1,480.50 1,382.7K
14:19 1,480.28 1,480.56 1,480.14 1,480.14 88.7K
14:20 1,480.78 1,481.05 1,480.50 1,481.05 1,251.0K
14:21 1,480.91 1,480.91 1,480.56 1,480.56 1,248.5K
14:22 1,480.78 1,481.97 1,480.78 1,481.97 2,698.9K
14:23 1,482.11 1,482.92 1,482.11 1,482.92 5,125.6K
14:24 1,482.79 1,483.06 1,482.44 1,482.44 1,336.1K
14:25 1,482.30 1,482.88 1,482.30 1,482.88 1,015.3K
14:26 1,482.80 1,482.80 1,482.44 1,482.52 213.1K
14:27 1,482.66 1,482.66 1,481.76 1,481.85 3,352.5K
14:28 1,481.44 1,481.57 1,481.44 1,481.57 246.6K
14:29 1,480.91 1,480.91 1,480.77 1,480.83 360.9K
14:30 1,480.83 1,480.83 1,480.09 1,480.23 1,602.3K
14:31 1,479.69 1,480.49 1,479.69 1,480.49 1,124.1K
14:32 1,479.83 1,480.96 1,479.83 1,480.96 398.1K
14:33 1,480.82 1,482.75 1,480.82 1,482.75 1,703.4K
14:34 1,479.02 1,480.72 1,479.02 1,480.72 1,908.3K
14:35 1,480.64 1,481.63 1,480.64 1,481.63 1,775.0K
14:36 1,481.62 1,481.76 1,481.27 1,481.27 1,380.6K
14:37 1,481.76 1,481.97 1,481.49 1,481.97 1,254.1K
14:38 1,482.25 1,482.25 1,481.73 1,481.73 2,858.1K
14:39 1,482.00 1,482.17 1,482.00 1,482.11 632.2K
14:40 1,482.19 1,482.42 1,481.68 1,481.68 756.8K
14:41 1,481.68 1,481.68 1,480.22 1,480.22 415.8K
14:42 1,480.31 1,480.31 1,480.17 1,480.17 1,490.5K
14:43 1,480.44 1,480.44 1,480.22 1,480.22 575.7K
14:44 1,480.36 1,481.15 1,480.36 1,480.98 1,707.9K
14:45 1,481.06 1,481.63 1,481.06 1,481.41 2,494.6K
14:46 1,481.41 1,481.41 1,480.76 1,480.84 1,732.6K
14:47 1,481.17 1,481.31 1,480.87 1,481.17 1,586.6K
14:48 1,481.41 1,482.74 1,481.41 1,482.74 8,020.6K
14:49 1,482.80 1,482.80 1,481.50 1,481.50 4,312.2K
14:50 1,481.50 1,481.55 1,480.76 1,481.55 2,726.0K
14:51 1,481.35 1,481.35 1,480.90 1,480.95 1,053.8K
14:52 1,480.70 1,481.27 1,480.70 1,481.05 77.8K
14:53 1,481.05 1,481.42 1,481.05 1,481.14 309.7K
14:54 1,481.04 1,481.04 1,480.75 1,480.75 1,106.6K
14:55 1,480.75 1,481.17 1,480.75 1,481.09 558.9K
14:56 1,481.09 1,481.91 1,481.09 1,481.77 916.3K
14:57 1,481.47 1,481.97 1,481.47 1,481.62 867.5K
14:58 1,481.21 1,481.57 1,481.21 1,481.43 88.8K
14:59 1,481.35 1,481.35 1,480.62 1,481.04 2,599.8K
15:00 1,481.54 1,482.70 1,481.54 1,482.70 2,415.2K
15:01 1,482.97 1,483.24 1,482.89 1,483.10 842.2K
15:02 1,483.14 1,484.25 1,483.14 1,484.11 7,314.8K
15:03 1,483.69 1,483.83 1,482.71 1,482.71 4,050.3K
15:04 1,482.43 1,482.54 1,482.30 1,482.30 337.3K
15:05 1,482.61 1,482.84 1,482.54 1,482.54 127.2K
15:06 1,482.30 1,483.78 1,482.30 1,483.78 1,526.8K
15:07 1,485.16 1,485.65 1,483.46 1,483.46 4,768.6K
15:08 1,484.32 1,484.32 1,483.77 1,483.86 1,077.0K
15:09 1,483.62 1,483.62 1,482.30 1,482.30 1,305.6K
15:10 1,482.08 1,482.51 1,482.08 1,482.51 699.1K
15:11 1,482.51 1,483.49 1,482.51 1,483.06 400.4K
15:12 1,482.81 1,482.81 1,482.43 1,482.68 1,467.3K
15:13 1,481.45 1,481.45 1,480.54 1,480.56 3,904.8K
15:14 1,480.48 1,480.62 1,480.48 1,480.62 945.7K
15:15 1,480.86 1,480.95 1,480.60 1,480.60 1,041.3K
15:16 1,480.55 1,480.81 1,480.29 1,480.81 394.4K
15:17 1,480.67 1,482.31 1,480.67 1,482.31 1,827.2K
15:18 1,482.03 1,482.03 1,481.62 1,481.87 791.2K
15:19 1,481.46 1,481.46 1,481.35 1,481.35 116.2K
15:20 1,481.35 1,481.35 1,480.86 1,480.86 192.2K
15:21 1,481.38 1,481.38 1,481.24 1,481.33 1,309.7K
15:22 1,481.25 1,481.48 1,480.86 1,481.48 1,699.5K
15:23 1,481.40 1,481.57 1,481.01 1,481.01 544.6K
15:24 1,481.25 1,482.37 1,481.25 1,481.67 757.7K
15:25 1,481.83 1,481.83 1,481.37 1,481.45 94.1K
15:26 1,480.86 1,481.76 1,480.86 1,481.62 394.3K
15:27 1,480.89 1,480.89 1,480.24 1,480.24 1,128.9K
15:28 1,480.43 1,480.43 1,479.79 1,479.93 1,590.9K
15:29 1,479.93 1,480.20 1,479.79 1,480.20 31.7K
15:30 1,480.03 1,480.67 1,480.03 1,480.31 765.0K
15:31 1,481.13 1,481.13 1,480.97 1,481.13 35.0K
15:32 1,480.77 1,480.77 1,480.53 1,480.62 239.6K
15:33 1,480.62 1,480.62 1,480.28 1,480.62 2,433.8K
15:34 1,480.76 1,480.76 1,480.76 1,480.76 1,121.4K
15:35 1,481.03 1,481.22 1,480.94 1,481.22 23.9K
15:36 1,481.22 1,481.36 1,481.20 1,481.34 561.7K
15:37 1,481.34 1,481.68 1,480.64 1,480.64 830.6K
15:38 1,480.51 1,480.78 1,480.51 1,480.78 145.4K
15:39 1,480.78 1,481.83 1,480.78 1,481.67 530.4K
15:40 1,481.39 1,482.14 1,481.39 1,482.14 44.3K
15:41 1,482.87 1,483.01 1,482.65 1,482.65 877.3K
15:42 1,482.60 1,483.12 1,482.60 1,482.76 1,223.4K
15:43 1,483.01 1,483.91 1,483.01 1,483.91 345.9K
15:44 1,483.77 1,483.91 1,483.04 1,483.04 2,186.0K
15:45 1,483.37 1,483.37 1,483.26 1,483.32 699.6K
15:46 1,482.43 1,482.43 1,481.95 1,481.95 3,436.8K
15:47 1,481.83 1,482.35 1,481.83 1,482.35 457.2K
15:48 1,481.94 1,482.29 1,481.84 1,482.29 191.5K
15:49 1,482.29 1,482.84 1,482.29 1,482.38 1,701.5K
15:50 1,482.38 1,482.51 1,482.24 1,482.24 3,183.9K
15:51 1,482.51 1,482.51 1,482.16 1,482.16 131.9K
15:52 1,482.08 1,482.08 1,481.65 1,481.65 97.1K
15:53 1,481.65 1,481.89 1,481.34 1,481.34 816.1K
15:54 1,481.34 1,481.34 1,481.00 1,481.00 85.6K
15:55 1,481.00 1,481.00 1,481.00 1,481.00 12.8K
15:56 1,481.16 1,481.42 1,481.14 1,481.14 1,066.7K
15:57 1,481.43 1,481.96 1,480.94 1,480.94 1,176.8K
15:58 1,481.02 1,481.02 1,481.02 1,481.02 12.1K
15:59 1,481.02 1,481.16 1,480.88 1,480.88 598.1K
16:00 1,480.88 1,480.88 1,480.61 1,480.61 913.5K
16:01 1,480.69 1,481.40 1,480.69 1,481.26 194.6K
16:02 1,481.26 1,481.32 1,481.18 1,481.32 369.1K
16:03 1,480.61 1,480.61 1,478.96 1,478.96 12,865.3K
16:04 1,478.79 1,478.79 1,478.79 1,478.79 119.1K
16:05 1,478.43 1,478.87 1,478.30 1,478.87 808.9K
16:06 1,478.32 1,478.40 1,478.32 1,478.40 296.8K
16:07 1,478.40 1,478.40 1,478.23 1,478.23 290.1K
16:08 1,478.23 1,478.51 1,478.23 1,478.32 415.5K
16:09 1,478.87 1,479.01 1,478.87 1,479.01 770.9K
16:10 1,477.94 1,478.35 1,477.80 1,478.35 659.5K
16:11 1,478.90 1,479.23 1,478.90 1,479.23 3,591.5K
16:12 1,478.63 1,478.97 1,478.07 1,478.97 692.8K
16:13 1,478.97 1,479.25 1,478.97 1,479.25 2.2K
16:14 1,478.97 1,478.97 1,478.65 1,478.65 46.4K
16:15 1,478.65 1,478.93 1,478.65 1,478.93 420.2K
16:16 1,478.93 1,479.07 1,478.93 1,479.07 2,712.7K
16:17 1,479.31 1,479.31 1,479.31 1,479.31 1,106.0K
16:18 1,479.17 1,479.31 1,479.17 1,479.31 414.1K
16:19 1,479.22 1,479.22 1,478.85 1,478.85 727.7K
16:20 1,478.98 1,479.15 1,478.89 1,478.89 789.7K
16:21 1,478.67 1,478.67 1,478.67 1,478.67 447.8K
16:22 1,478.81 1,479.50 1,478.81 1,479.50 713.6K
16:23 1,479.58 1,479.69 1,479.41 1,479.69 55.2K
16:24 1,479.41 1,479.69 1,479.41 1,479.69 748.0K
16:25 1,479.12 1,480.27 1,479.12 1,480.27 815.9K
16:26 1,480.49 1,480.71 1,480.49 1,480.49 836.7K
16:27 1,480.21 1,480.48 1,479.72 1,480.48 1,582.0K
16:28 1,480.62 1,481.08 1,480.62 1,481.08 1,281.3K
16:29 1,481.08 1,481.08 1,480.56 1,480.56 96.3K
16:30 1,480.01 1,480.28 1,479.92 1,479.92 756.8K
16:31 1,479.84 1,479.84 1,479.59 1,479.59 32.4K
16:32 1,480.15 1,480.15 1,479.95 1,479.96 686.1K
16:33 1,479.80 1,479.80 1,479.36 1,479.50 494.6K
16:34 1,479.91 1,479.91 1,479.50 1,479.50 562.6K
16:35 1,479.77 1,479.77 1,479.06 1,479.06 1,023.3K
16:36 1,478.97 1,478.97 1,477.98 1,477.98 4,743.8K
16:37 1,477.62 1,477.87 1,477.62 1,477.87 676.1K
16:38 1,478.51 1,478.59 1,478.15 1,478.15 648.5K
16:39 1,478.53 1,479.18 1,478.47 1,479.18 543.5K
16:40 1,479.18 1,480.06 1,479.04 1,480.06 129.2K
16:41 1,480.55 1,480.55 1,479.81 1,479.81 849.3K
16:42 1,479.40 1,479.40 1,478.85 1,479.04 1,821.9K
16:43 1,478.77 1,478.77 1,478.52 1,478.52 152.6K
16:44 1,479.08 1,479.08 1,478.80 1,479.08 587.6K
16:45 1,478.89 1,478.89 1,478.64 1,478.64 687.1K
16:46 1,478.36 1,478.36 1,477.88 1,478.24 288.3K
16:47 1,477.91 1,478.34 1,477.00 1,477.00 3,472.0K
16:48 1,477.00 1,477.48 1,476.86 1,477.48 1,177.9K
16:49 1,477.16 1,477.16 1,477.02 1,477.02 146.6K
16:50 1,477.02 1,477.32 1,477.02 1,477.26 779.4K
16:51 1,477.26 1,477.37 1,476.80 1,477.37 823.5K
16:52 1,477.23 1,477.23 1,476.55 1,476.55 188.2K
16:53 1,476.55 1,476.55 1,476.02 1,476.02 1,322.2K
16:54 1,475.89 1,475.89 1,475.59 1,475.59 829.5K
16:55 1,475.51 1,475.72 1,475.37 1,475.72 1,485.9K
16:56 1,475.64 1,475.64 1,474.95 1,475.26 2,179.5K
16:57 1,475.26 1,475.26 1,474.98 1,474.98 857.4K
16:58 1,475.14 1,475.70 1,475.14 1,475.70 2,473.6K
16:59 1,475.62 1,475.62 1,475.28 1,475.33 994.2K
17:00 1,475.33 1,475.33 1,474.98 1,474.98 675.1K
17:01 1,475.06 1,476.42 1,475.06 1,476.42 1,362.3K
17:02 1,476.42 1,476.89 1,476.42 1,476.51 1,128.4K
17:03 1,476.51 1,476.51 1,476.06 1,476.06 396.9K
17:04 1,476.06 1,476.06 1,475.62 1,475.62 768.5K
17:05 1,475.90 1,476.12 1,475.70 1,475.70 983.9K
17:06 1,475.70 1,475.90 1,475.70 1,475.71 708.7K
17:07 1,475.71 1,475.79 1,475.71 1,475.79 177.1K
17:08 1,476.07 1,476.26 1,475.79 1,476.12 569.0K
17:09 1,476.26 1,476.26 1,475.90 1,475.90 166.6K
17:10 1,475.90 1,476.64 1,475.90 1,476.34 418.9K
17:11 1,476.21 1,476.81 1,476.21 1,476.81 715.0K
17:12 1,476.59 1,476.72 1,476.59 1,476.72 3,006.6K
17:13 1,476.72 1,476.72 1,476.72 1,476.72 83.1K
17:14 1,476.72 1,476.72 1,476.42 1,476.42 701.3K
17:15 1,476.59 1,476.59 1,476.22 1,476.22 700.1K
17:16 1,476.22 1,476.44 1,476.22 1,476.44 1,631.2K
17:17 1,476.36 1,476.36 1,476.22 1,476.36 1,337.0K
17:18 1,476.30 1,476.31 1,476.22 1,476.22 1,505.4K
17:19 1,476.97 1,477.33 1,476.97 1,477.33 283.8K
17:20 1,477.46 1,477.95 1,477.46 1,477.95 3,157.5K
17:21 1,477.20 1,477.20 1,476.75 1,476.75 1,355.2K
17:22 1,476.75 1,476.89 1,476.75 1,476.82 359.6K
17:23 1,476.66 1,476.80 1,476.66 1,476.80 572.2K
17:24 1,476.80 1,476.80 1,476.44 1,476.52 162.2K
17:25 1,476.52 1,476.75 1,476.52 1,476.75 68.0K
17:26 1,476.66 1,476.80 1,476.66 1,476.80 279.2K
17:27 1,476.96 1,477.20 1,476.96 1,477.06 523.4K
17:28 1,477.06 1,477.06 1,476.77 1,476.77 821.0K
17:29 1,476.82 1,476.82 1,476.57 1,476.57 616.1K
17:30 1,476.57 1,477.12 1,476.57 1,477.12 1,028.2K
17:31 1,476.74 1,476.96 1,476.74 1,476.96 644.4K
17:32 1,476.96 1,476.96 1,473.97 1,475.97 1,178.2K
17:33 1,476.13 1,476.21 1,476.13 1,476.21 1,247.3K
17:34 1,476.21 1,476.21 1,475.61 1,475.61 633.5K
17:35 1,475.78 1,475.91 1,475.78 1,475.91 282.2K
17:36 1,476.38 1,476.46 1,476.32 1,476.32 2,544.3K
17:37 1,476.32 1,476.46 1,476.32 1,476.46 28.6K
17:38 1,476.46 1,476.46 1,476.46 1,476.46 1,422.3K
17:39 1,476.46 1,476.54 1,476.37 1,476.37 2,015.7K
17:40 1,476.37 1,476.69 1,476.37 1,476.45 1,055.6K
17:41 1,476.61 1,478.03 1,476.61 1,478.03 8,178.0K
17:42 1,478.25 1,478.51 1,478.17 1,478.51 1,912.9K
17:43 1,478.51 1,478.51 1,477.58 1,477.58 36.6K
17:44 1,477.78 1,477.78 1,477.41 1,477.55 225.2K
17:45 1,477.83 1,477.91 1,477.80 1,477.80 1,308.7K
17:46 1,477.80 1,477.87 1,477.71 1,477.87 153.1K
17:47 1,477.87 1,477.87 1,477.87 1,477.87 122.4K
17:48 1,478.29 1,478.29 1,477.52 1,477.52 1,175.3K
17:49 1,477.52 1,478.07 1,477.52 1,478.07 323.3K
17:50 1,477.66 1,478.57 1,477.66 1,478.30 1,092.5K
17:51 1,476.41 1,476.41 1,476.05 1,476.05 2,984.9K
17:52 1,476.05 1,476.57 1,476.05 1,476.30 2,337.8K
17:53 1,476.30 1,476.52 1,476.28 1,476.28 955.5K
17:54 1,476.52 1,476.52 1,476.05 1,476.05 1,076.8K
17:55 1,476.05 1,476.21 1,476.05 1,476.07 577.1K
17:56 1,476.07 1,476.16 1,476.07 1,476.16 214.5K
17:57 1,476.73 1,476.82 1,476.55 1,476.60 1,442.2K
17:58 1,476.52 1,476.52 1,476.52 1,476.52 44.4K
17:59 1,476.19 1,476.19 1,476.19 1,476.19 39.9K
18:00 1,476.05 1,476.35 1,476.03 1,476.03 548.8K
18:01 1,476.60 1,476.68 1,476.60 1,476.68 640.2K
18:02 1,476.82 1,478.26 1,476.76 1,478.26 1,248.2K
18:03 1,478.26 1,479.03 1,478.26 1,479.03 1,609.8K
18:04 1,478.76 1,478.85 1,478.71 1,478.85 810.2K
18:05 1,478.85 1,478.85 1,477.21 1,477.29 267.6K
18:06 1,477.29 1,477.29 1,476.88 1,476.88 752.8K
18:07 1,476.88 1,477.29 1,476.88 1,477.29 241.0K
18:08 1,477.29 1,478.87 1,477.29 1,478.87 111.7K
18:09 1,479.09 1,479.09 1,478.87 1,478.87 219.5K
18:10 1,479.01 1,479.01 1,479.01 1,479.01 413.7K
18:11 1,479.09 1,479.36 1,479.09 1,479.36 252.6K
18:12 1,479.36 1,479.36 1,479.23 1,479.23 235.8K
18:13 1,478.81 1,478.95 1,478.81 1,478.95 578.0K
18:14 1,479.01 1,479.01 1,478.93 1,478.93 66.0K
18:15 1,479.01 1,479.01 1,478.57 1,478.57 516.3K
18:16 1,478.57 1,478.66 1,478.35 1,478.66 1,913.8K
18:17 1,478.74 1,478.74 1,478.44 1,478.44 385.2K
18:18 1,478.03 1,478.53 1,478.03 1,478.39 2,566.7K
18:19 1,478.47 1,478.47 1,477.96 1,477.96 1,316.8K
18:20 1,477.55 1,477.63 1,477.55 1,477.63 1,311.0K
18:21 1,478.22 1,478.49 1,478.22 1,478.49 161.3K
18:22 1,478.36 1,478.36 1,478.27 1,478.27 558.6K
18:23 1,478.27 1,478.35 1,478.27 1,478.35 121.4K
18:24 1,478.35 1,478.35 1,478.27 1,478.27 80.5K
18:25 1,478.13 1,478.60 1,478.13 1,478.60 834.8K
18:26 1,478.73 1,478.73 1,478.73 1,478.73 274.3K
18:27 1,478.68 1,479.03 1,478.68 1,478.95 291.5K
18:28 1,478.37 1,478.59 1,478.37 1,478.59 808.6K
18:29 1,478.59 1,479.11 1,478.59 1,479.11 361.9K
18:30 1,479.36 1,479.36 1,477.77 1,478.01 2,111.1K
18:31 1,477.76 1,478.95 1,477.76 1,478.95 2,352.8K
18:32 1,478.95 1,479.28 1,478.95 1,479.28 233.3K
18:33 1,479.36 1,479.36 1,479.28 1,479.28 115.7K
18:34 1,478.59 1,479.09 1,478.59 1,479.09 856.1K
18:35 1,479.31 1,479.31 1,477.81 1,477.81 31.7K
18:36 1,477.64 1,477.72 1,477.64 1,477.72 784.3K
18:37 1,477.22 1,477.67 1,477.08 1,477.67 906.0K
18:38 1,477.67 1,477.89 1,477.26 1,477.89 267.6K
18:39 1,477.89 1,477.89 1,477.46 1,477.73 56.6K
18:40 1,477.83 1,477.83 1,477.83 1,477.83 640.2K
18:51 1,477.87 1,477.87 1,477.87 1,477.87 1,195.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available