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 1,482.26 1,482.26 1,481.85 1,481.85 298.4K
09:51 1,481.85 1,482.18 1,481.76 1,481.76 195.3K
09:52 1,481.76 1,482.17 1,481.76 1,481.84 62.2K
09:53 1,481.92 1,482.84 1,481.92 1,482.84 644.8K
09:54 1,482.75 1,483.16 1,482.75 1,483.16 317.2K
09:55 1,483.16 1,483.16 1,483.16 1,483.16 261.0K
09:56 1,483.02 1,483.02 1,483.02 1,483.02 481.7K
09:57 1,483.02 1,483.02 1,482.65 1,482.65 720.6K
09:58 1,483.05 1,484.71 1,483.05 1,484.71 7,893.1K
09:59 1,485.19 1,486.79 1,485.19 1,486.79 3,520.0K
10:00 1,485.95 1,488.28 1,485.63 1,485.63 2,503.1K
10:01 1,488.82 1,489.48 1,488.77 1,488.97 1,157.8K
10:02 1,489.09 1,489.09 1,488.68 1,488.76 874.5K
10:03 1,489.68 1,492.11 1,489.68 1,492.11 1,238.9K
10:04 1,491.40 1,492.63 1,491.40 1,492.24 6,174.5K
10:05 1,492.32 1,493.28 1,492.32 1,492.37 4,410.4K
10:06 1,491.96 1,492.37 1,491.37 1,491.37 1,567.1K
10:07 1,490.71 1,490.71 1,489.78 1,490.67 2,101.3K
10:08 1,489.23 1,491.14 1,489.23 1,491.03 539.7K
10:09 1,490.71 1,491.10 1,490.58 1,490.58 1,079.3K
10:10 1,490.77 1,490.77 1,489.44 1,489.61 2,195.8K
10:11 1,489.89 1,489.89 1,488.15 1,488.15 130.3K
10:12 1,489.05 1,491.55 1,489.05 1,491.29 714.4K
10:13 1,491.39 1,491.47 1,490.69 1,490.69 644.5K
10:14 1,490.77 1,490.77 1,490.53 1,490.53 398.5K
10:15 1,489.09 1,489.41 1,489.09 1,489.41 1,060.7K
10:16 1,489.49 1,489.49 1,489.41 1,489.41 321.4K
10:17 1,489.41 1,489.41 1,488.95 1,488.95 900.3K
10:18 1,488.86 1,489.69 1,488.86 1,489.69 146.3K
10:19 1,489.08 1,489.87 1,489.08 1,489.71 1,223.0K
10:20 1,489.46 1,489.57 1,488.81 1,489.57 898.2K
10:21 1,489.57 1,489.75 1,489.35 1,489.75 275.1K
10:22 1,489.63 1,489.63 1,489.12 1,489.12 312.5K
10:23 1,489.04 1,489.52 1,489.04 1,489.52 1,804.3K
10:24 1,489.52 1,490.02 1,489.52 1,489.97 513.1K
10:25 1,489.89 1,490.14 1,489.70 1,490.14 206.4K
10:26 1,490.14 1,490.14 1,489.87 1,490.11 182.2K
10:27 1,490.11 1,490.11 1,489.40 1,489.40 314.3K
10:28 1,489.40 1,489.40 1,488.72 1,488.72 78.3K
10:29 1,488.85 1,488.85 1,488.30 1,488.36 633.0K
10:30 1,487.65 1,489.02 1,487.65 1,489.02 570.8K
10:31 1,488.76 1,489.34 1,488.52 1,489.34 244.0K
10:32 1,489.48 1,489.48 1,488.72 1,488.72 1,993.0K
10:33 1,488.42 1,488.42 1,488.28 1,488.28 729.3K
10:34 1,488.28 1,488.34 1,488.20 1,488.34 216.7K
10:35 1,488.42 1,489.48 1,488.42 1,489.48 910.2K
10:36 1,488.75 1,488.75 1,488.55 1,488.55 1,406.7K
10:37 1,488.99 1,489.32 1,488.99 1,489.32 433.4K
10:38 1,488.46 1,488.84 1,488.46 1,488.84 1,066.4K
10:39 1,488.84 1,488.84 1,488.44 1,488.44 4,961.3K
10:40 1,488.52 1,488.52 1,487.60 1,487.60 1,002.0K
10:41 1,487.87 1,488.25 1,487.80 1,488.08 1,193.9K
10:42 1,488.00 1,488.04 1,487.38 1,487.38 428.6K
10:43 1,487.30 1,487.95 1,487.30 1,487.82 730.3K
10:44 1,487.82 1,488.01 1,487.57 1,487.57 284.9K
10:45 1,488.06 1,488.06 1,487.94 1,487.94 545.5K
10:46 1,488.30 1,488.46 1,488.08 1,488.08 36.8K
10:47 1,488.00 1,488.13 1,487.61 1,488.13 2,068.0K
10:48 1,488.07 1,488.07 1,487.57 1,487.57 3,577.8K
10:49 1,487.57 1,488.44 1,487.57 1,488.44 166.2K
10:50 1,488.17 1,488.17 1,487.63 1,487.63 237.3K
10:51 1,487.95 1,488.77 1,487.71 1,488.77 682.3K
10:52 1,488.77 1,489.07 1,488.52 1,489.07 417.1K
10:53 1,488.65 1,488.82 1,488.65 1,488.82 1,209.7K
10:54 1,487.56 1,487.80 1,487.42 1,487.42 729.8K
10:55 1,487.80 1,487.80 1,487.72 1,487.72 417.0K
10:56 1,487.72 1,487.72 1,487.64 1,487.64 532.6K
10:57 1,487.50 1,487.64 1,487.50 1,487.64 1,089.0K
10:58 1,487.58 1,487.58 1,487.17 1,487.17 798.8K
10:59 1,486.43 1,487.32 1,486.37 1,487.32 1,728.2K
11:00 1,484.79 1,484.85 1,484.52 1,484.52 22,132.9K
11:01 1,484.39 1,484.49 1,483.55 1,483.55 5,252.3K
11:02 1,482.84 1,483.57 1,482.84 1,483.03 5,446.0K
11:03 1,483.11 1,483.27 1,482.89 1,483.27 1,438.5K
11:04 1,483.41 1,488.04 1,483.41 1,488.04 2,994.4K
11:05 1,488.58 1,488.58 1,488.25 1,488.53 741.4K
11:06 1,488.74 1,488.74 1,488.53 1,488.53 347.7K
11:07 1,488.66 1,488.66 1,487.78 1,487.78 3,058.1K
11:08 1,487.70 1,488.02 1,487.70 1,487.78 363.0K
11:09 1,487.88 1,489.03 1,487.88 1,489.03 1,167.6K
11:10 1,488.95 1,488.95 1,488.81 1,488.81 509.6K
11:11 1,489.05 1,489.19 1,489.05 1,489.19 257.5K
11:12 1,489.19 1,489.19 1,489.19 1,489.19 444.1K
11:13 1,489.19 1,489.46 1,489.19 1,489.28 1,424.5K
11:14 1,488.97 1,488.97 1,488.34 1,488.34 655.7K
11:15 1,488.12 1,488.62 1,488.12 1,488.45 1,470.2K
11:16 1,488.70 1,489.68 1,488.70 1,489.68 949.4K
11:17 1,489.90 1,489.90 1,489.60 1,489.60 1,151.2K
11:18 1,489.62 1,489.68 1,489.54 1,489.68 1,781.8K
11:19 1,489.84 1,489.84 1,489.46 1,489.84 576.1K
11:20 1,489.98 1,490.06 1,489.72 1,489.72 2,653.9K
11:21 1,490.00 1,490.14 1,490.00 1,490.14 3,290.1K
11:22 1,490.23 1,490.71 1,490.23 1,490.71 6,042.3K
11:23 1,490.71 1,490.72 1,490.63 1,490.72 735.9K
11:24 1,490.80 1,490.80 1,490.80 1,490.80 1,600.5K
11:25 1,490.72 1,490.88 1,490.72 1,490.88 662.1K
11:26 1,490.88 1,492.37 1,490.88 1,491.87 2,431.0K
11:27 1,491.78 1,491.94 1,491.78 1,491.94 888.8K
11:28 1,491.78 1,492.77 1,491.78 1,492.04 3,038.7K
11:29 1,491.82 1,491.82 1,491.07 1,491.73 1,221.2K
11:30 1,491.20 1,491.20 1,490.86 1,490.98 5,356.1K
11:31 1,490.78 1,490.90 1,490.78 1,490.90 1,851.3K
11:32 1,489.27 1,489.62 1,489.27 1,489.62 580.1K
11:33 1,489.62 1,489.70 1,489.62 1,489.70 843.8K
11:34 1,489.70 1,489.78 1,489.70 1,489.70 1,498.9K
11:35 1,489.62 1,490.11 1,489.54 1,490.11 2,363.5K
11:36 1,490.02 1,490.11 1,489.86 1,489.86 1,640.3K
11:37 1,489.86 1,489.86 1,489.78 1,489.78 360.8K
11:38 1,489.94 1,490.03 1,489.86 1,490.03 3,143.8K
11:39 1,490.11 1,490.11 1,489.97 1,489.97 1,932.8K
11:40 1,489.48 1,489.95 1,489.48 1,489.95 5,789.3K
11:41 1,489.46 1,489.70 1,489.29 1,489.70 416.3K
11:42 1,488.65 1,489.30 1,488.65 1,489.30 1,650.7K
11:43 1,489.40 1,489.40 1,488.76 1,488.76 596.2K
11:44 1,488.59 1,488.83 1,488.59 1,488.83 197.7K
11:45 1,488.97 1,489.05 1,488.56 1,489.05 568.6K
11:46 1,488.73 1,488.96 1,488.69 1,488.96 300.1K
11:47 1,488.96 1,489.75 1,488.40 1,489.75 1,113.2K
11:48 1,489.69 1,489.69 1,489.53 1,489.61 272.1K
11:49 1,489.45 1,489.45 1,488.63 1,488.83 2,070.5K
11:50 1,488.80 1,488.94 1,487.80 1,487.90 1,425.7K
11:51 1,487.90 1,487.90 1,487.90 1,487.90 321.6K
11:52 1,487.90 1,487.90 1,487.76 1,487.76 2,559.8K
11:53 1,487.90 1,488.13 1,487.90 1,488.13 758.8K
11:54 1,488.13 1,489.51 1,488.13 1,489.38 5,979.1K
11:55 1,489.19 1,489.19 1,488.75 1,488.89 787.2K
11:56 1,488.83 1,489.49 1,488.83 1,489.49 494.6K
11:57 1,489.57 1,489.57 1,489.19 1,489.19 228.7K
11:58 1,489.33 1,489.41 1,489.33 1,489.41 578.2K
11:59 1,489.55 1,489.55 1,489.47 1,489.47 334.9K
12:00 1,489.47 1,489.47 1,488.73 1,488.73 1,142.2K
12:01 1,489.19 1,489.19 1,488.78 1,488.78 452.4K
12:02 1,488.83 1,488.83 1,487.94 1,487.94 243.4K
12:03 1,488.39 1,488.53 1,488.29 1,488.35 230.8K
12:04 1,487.36 1,487.50 1,487.28 1,487.42 4,141.3K
12:05 1,486.03 1,486.25 1,485.98 1,486.17 3,441.9K
12:06 1,486.00 1,486.25 1,485.43 1,486.01 4,507.6K
12:07 1,486.01 1,486.09 1,486.01 1,486.09 1,701.4K
12:08 1,486.66 1,486.75 1,486.66 1,486.75 1,450.2K
12:09 1,486.42 1,486.83 1,486.42 1,486.83 790.6K
12:10 1,486.12 1,486.12 1,485.69 1,485.86 2,358.4K
12:11 1,486.10 1,486.42 1,486.10 1,486.28 481.2K
12:12 1,486.58 1,486.58 1,486.20 1,486.33 844.1K
12:13 1,486.42 1,486.50 1,486.42 1,486.50 897.2K
12:14 1,486.50 1,486.50 1,486.36 1,486.50 411.5K
12:15 1,486.36 1,486.36 1,485.79 1,485.79 292.1K
12:16 1,485.92 1,486.17 1,485.92 1,486.17 496.2K
12:17 1,486.17 1,486.33 1,486.01 1,486.17 426.4K
12:18 1,486.25 1,488.07 1,486.25 1,488.07 1,873.9K
12:19 1,487.61 1,487.61 1,487.23 1,487.41 604.4K
12:20 1,487.47 1,487.47 1,487.25 1,487.39 266.3K
12:21 1,487.15 1,487.33 1,487.15 1,487.25 901.2K
12:22 1,487.55 1,487.57 1,487.43 1,487.57 784.9K
12:23 1,487.34 1,487.88 1,487.34 1,487.80 797.6K
12:24 1,487.80 1,487.88 1,487.80 1,487.88 185.8K
12:25 1,487.88 1,487.88 1,487.83 1,487.83 1,233.4K
12:26 1,487.19 1,487.47 1,487.19 1,487.41 1,457.2K
12:27 1,487.49 1,487.49 1,487.35 1,487.47 1,452.7K
12:28 1,487.63 1,487.63 1,486.14 1,486.14 3,294.2K
12:29 1,486.23 1,487.33 1,486.23 1,486.87 4,947.5K
12:30 1,486.87 1,486.87 1,486.19 1,486.21 1,072.6K
12:31 1,486.49 1,486.73 1,486.46 1,486.46 952.1K
12:32 1,486.38 1,486.87 1,486.38 1,486.87 1,064.3K
12:33 1,486.60 1,486.60 1,485.77 1,485.77 1,770.4K
12:34 1,485.82 1,486.79 1,485.82 1,486.79 1,754.0K
12:35 1,486.79 1,486.79 1,486.10 1,486.10 1,292.5K
12:36 1,486.24 1,486.24 1,485.92 1,485.92 581.4K
12:37 1,485.94 1,486.62 1,485.94 1,486.62 1,551.2K
12:38 1,486.78 1,486.78 1,486.11 1,486.36 1,282.0K
12:39 1,486.40 1,486.86 1,485.91 1,486.86 1,492.9K
12:40 1,486.86 1,486.86 1,485.44 1,485.44 2,306.2K
12:41 1,485.38 1,485.38 1,484.08 1,484.31 3,299.0K
12:42 1,484.23 1,484.77 1,484.23 1,484.77 1,276.6K
12:43 1,485.03 1,485.44 1,485.03 1,485.44 2,083.6K
12:44 1,485.26 1,486.57 1,485.26 1,486.20 3,333.1K
12:45 1,486.08 1,486.30 1,485.76 1,485.76 1,344.1K
12:46 1,486.06 1,486.55 1,485.84 1,486.55 890.7K
12:47 1,486.39 1,486.93 1,486.39 1,486.49 2,187.1K
12:48 1,486.06 1,487.24 1,486.06 1,487.24 1,495.9K
12:49 1,487.19 1,487.41 1,487.19 1,487.22 659.2K
12:50 1,486.90 1,487.27 1,486.90 1,487.27 2,308.3K
12:51 1,487.68 1,487.68 1,487.53 1,487.53 2,529.4K
12:52 1,487.42 1,487.70 1,486.88 1,486.88 672.0K
12:53 1,486.49 1,487.18 1,486.49 1,487.13 3,031.7K
12:54 1,487.05 1,487.05 1,486.73 1,486.87 591.9K
12:55 1,486.12 1,486.48 1,485.80 1,486.48 1,757.0K
12:56 1,486.53 1,487.44 1,486.53 1,486.92 2,433.1K
12:57 1,487.20 1,487.20 1,486.60 1,486.60 368.0K
12:58 1,486.68 1,487.14 1,486.31 1,486.73 2,551.6K
12:59 1,487.14 1,487.14 1,486.73 1,487.14 341.3K
13:00 1,487.14 1,487.30 1,487.00 1,487.30 1,271.1K
13:01 1,486.31 1,487.14 1,486.31 1,487.14 1,481.0K
13:02 1,487.22 1,487.55 1,487.08 1,487.47 680.7K
13:03 1,487.55 1,487.55 1,487.41 1,487.55 1,915.4K
13:04 1,487.55 1,487.77 1,487.55 1,487.77 546.4K
13:05 1,488.26 1,489.15 1,488.26 1,488.74 5,065.7K
13:06 1,488.26 1,488.47 1,488.26 1,488.47 831.0K
13:07 1,488.65 1,488.87 1,488.65 1,488.87 565.1K
13:08 1,489.73 1,489.73 1,488.26 1,488.59 2,671.0K
13:09 1,490.21 1,490.37 1,490.15 1,490.29 1,370.8K
13:10 1,490.15 1,490.15 1,490.01 1,490.15 2,465.7K
13:11 1,489.39 1,489.57 1,488.92 1,489.24 1,900.7K
13:12 1,489.52 1,489.61 1,489.38 1,489.61 171.4K
13:13 1,489.19 1,489.71 1,489.19 1,489.41 2,978.3K
13:14 1,489.82 1,490.06 1,489.76 1,490.06 281.8K
13:15 1,489.90 1,490.04 1,489.63 1,490.03 1,309.7K
13:16 1,489.46 1,490.99 1,489.43 1,490.99 1,979.7K
13:17 1,490.85 1,491.09 1,490.85 1,490.95 1,425.4K
13:18 1,491.00 1,491.16 1,491.00 1,491.16 2,302.0K
13:19 1,490.59 1,490.59 1,490.42 1,490.42 7,818.0K
13:20 1,490.58 1,491.60 1,490.58 1,491.60 3,090.2K
13:21 1,491.87 1,491.87 1,490.70 1,490.70 1,143.3K
13:22 1,491.06 1,491.06 1,490.23 1,490.56 1,476.9K
13:23 1,490.56 1,490.78 1,490.39 1,490.78 1,486.0K
13:24 1,490.53 1,490.69 1,490.53 1,490.67 382.7K
13:25 1,490.67 1,490.75 1,490.67 1,490.75 2,723.8K
13:26 1,492.16 1,492.43 1,492.16 1,492.27 2,742.4K
13:27 1,492.57 1,493.38 1,491.97 1,493.38 6,502.8K
13:28 1,493.79 1,493.79 1,492.99 1,493.07 2,115.8K
13:29 1,493.25 1,493.51 1,493.15 1,493.43 811.8K
13:30 1,492.02 1,492.24 1,491.23 1,491.59 4,245.2K
13:31 1,491.71 1,491.71 1,490.69 1,490.83 2,998.0K
13:32 1,491.07 1,491.07 1,490.53 1,490.77 996.0K
13:33 1,490.77 1,490.77 1,490.33 1,490.33 2,549.2K
13:34 1,490.61 1,490.96 1,490.61 1,490.88 550.2K
13:35 1,491.19 1,491.19 1,490.95 1,491.07 2,222.1K
13:36 1,491.18 1,491.18 1,490.63 1,490.80 1,077.6K
13:37 1,490.62 1,490.76 1,490.59 1,490.67 569.7K
13:38 1,490.10 1,491.32 1,490.10 1,491.22 2,879.0K
13:39 1,491.49 1,491.49 1,490.50 1,490.50 2,320.8K
13:40 1,490.76 1,490.76 1,489.01 1,489.01 2,639.9K
13:41 1,489.98 1,489.98 1,489.36 1,489.36 1,468.7K
13:42 1,489.50 1,489.72 1,489.02 1,489.72 753.6K
13:43 1,489.51 1,489.51 1,488.52 1,488.93 2,842.3K
13:44 1,489.20 1,489.51 1,489.20 1,489.51 256.9K
13:45 1,489.45 1,490.78 1,489.45 1,490.78 1,150.8K
13:46 1,490.34 1,490.34 1,489.73 1,490.00 2,036.9K
13:47 1,490.06 1,490.26 1,490.06 1,490.26 382.7K
13:48 1,489.76 1,489.96 1,489.24 1,489.24 1,708.8K
13:49 1,489.02 1,489.28 1,489.02 1,489.28 849.9K
13:50 1,489.24 1,489.80 1,489.24 1,489.80 1,073.5K
13:51 1,489.71 1,489.77 1,489.22 1,489.22 3,223.1K
13:52 1,489.22 1,489.22 1,488.66 1,488.66 611.4K
13:53 1,488.25 1,489.46 1,488.11 1,489.46 3,529.7K
13:54 1,489.31 1,489.58 1,489.31 1,489.58 682.1K
13:55 1,489.58 1,489.58 1,489.44 1,489.45 164.1K
13:56 1,489.93 1,490.42 1,489.93 1,490.04 2,310.6K
13:57 1,490.18 1,490.48 1,490.18 1,490.48 171.2K
13:58 1,490.40 1,490.57 1,489.72 1,490.04 1,687.8K
13:59 1,490.18 1,490.24 1,490.10 1,490.24 1,124.6K
14:00 1,490.02 1,490.02 1,489.78 1,489.78 143.6K
14:01 1,489.50 1,489.81 1,489.50 1,489.81 3,192.4K
14:02 1,489.72 1,489.72 1,489.56 1,489.56 884.2K
14:03 1,489.16 1,489.72 1,489.16 1,489.55 1,081.4K
14:04 1,489.55 1,490.17 1,489.55 1,489.60 1,318.0K
14:05 1,490.01 1,490.01 1,489.49 1,489.63 269.3K
14:06 1,489.14 1,489.62 1,489.14 1,489.62 1,607.0K
14:07 1,489.56 1,490.11 1,489.56 1,490.11 1,599.7K
14:08 1,489.92 1,490.60 1,489.92 1,490.60 4,214.4K
14:09 1,490.12 1,490.45 1,490.00 1,490.45 773.7K
14:10 1,490.22 1,490.50 1,489.84 1,489.84 1,069.8K
14:11 1,489.98 1,490.12 1,489.98 1,490.04 612.0K
14:12 1,489.63 1,490.82 1,489.63 1,490.45 1,611.5K
14:13 1,489.82 1,489.82 1,488.47 1,488.47 3,443.0K
14:14 1,488.39 1,488.41 1,487.85 1,488.24 1,752.8K
14:15 1,488.50 1,489.61 1,488.50 1,489.58 2,147.1K
14:16 1,489.77 1,489.97 1,489.77 1,489.97 560.2K
14:17 1,489.97 1,489.97 1,489.89 1,489.89 136.6K
14:18 1,489.91 1,491.14 1,489.91 1,490.87 4,538.0K
14:19 1,490.87 1,491.14 1,490.81 1,490.98 439.3K
14:20 1,490.74 1,490.74 1,488.98 1,488.98 5,981.1K
14:21 1,488.49 1,489.36 1,488.49 1,488.68 2,978.4K
14:22 1,488.27 1,489.00 1,488.27 1,489.00 1,572.5K
14:23 1,489.17 1,489.28 1,489.17 1,489.20 1,126.3K
14:24 1,489.69 1,490.07 1,489.69 1,489.93 1,963.3K
14:25 1,489.93 1,490.09 1,488.87 1,488.87 3,802.8K
14:26 1,488.67 1,488.80 1,488.66 1,488.66 804.8K
14:27 1,488.74 1,488.74 1,487.38 1,487.54 1,743.1K
14:28 1,487.10 1,487.10 1,486.53 1,486.53 2,463.2K
14:29 1,486.39 1,486.66 1,486.01 1,486.01 3,272.1K
14:30 1,486.26 1,486.32 1,485.64 1,486.18 1,591.3K
14:31 1,486.18 1,486.18 1,485.74 1,485.74 3,946.4K
14:32 1,486.21 1,486.29 1,485.67 1,485.67 3,037.6K
14:33 1,485.48 1,485.68 1,485.48 1,485.68 1,936.5K
14:34 1,485.76 1,486.04 1,485.76 1,485.82 2,388.6K
14:35 1,485.30 1,485.72 1,485.30 1,485.72 3,512.6K
14:36 1,484.97 1,485.13 1,483.96 1,484.05 16,473.9K
14:37 1,484.18 1,485.17 1,483.99 1,485.09 4,005.4K
14:38 1,485.09 1,485.17 1,485.09 1,485.17 2,076.5K
14:39 1,485.00 1,485.04 1,484.63 1,485.04 2,162.6K
14:40 1,484.30 1,484.57 1,484.30 1,484.41 2,014.6K
14:41 1,484.17 1,484.41 1,484.17 1,484.41 1,582.5K
14:42 1,484.41 1,484.98 1,484.30 1,484.30 2,060.7K
14:43 1,484.35 1,484.35 1,483.88 1,483.88 741.5K
14:44 1,482.97 1,482.97 1,482.57 1,482.96 6,011.0K
14:45 1,482.07 1,482.43 1,482.07 1,482.29 2,571.9K
14:46 1,482.53 1,482.95 1,482.45 1,482.95 1,085.8K
14:47 1,482.87 1,483.28 1,482.73 1,483.14 2,062.3K
14:48 1,483.20 1,483.28 1,482.87 1,483.09 2,039.5K
14:49 1,483.09 1,483.09 1,482.01 1,482.20 4,080.9K
14:50 1,482.12 1,483.02 1,482.12 1,482.28 1,919.0K
14:51 1,482.46 1,482.46 1,482.21 1,482.21 1,106.8K
14:52 1,482.21 1,482.22 1,481.90 1,482.22 1,908.6K
14:53 1,482.22 1,482.81 1,482.22 1,482.81 1,711.4K
14:54 1,482.95 1,483.59 1,482.95 1,483.12 1,425.2K
14:55 1,483.44 1,483.44 1,483.09 1,483.09 1,469.5K
14:56 1,483.17 1,483.17 1,482.61 1,482.61 1,241.9K
14:57 1,482.57 1,482.57 1,481.08 1,481.84 5,927.2K
14:58 1,482.19 1,482.47 1,482.19 1,482.19 957.2K
14:59 1,481.76 1,482.14 1,481.34 1,481.34 1,543.5K
15:00 1,481.12 1,482.10 1,481.12 1,482.10 2,115.4K
15:01 1,481.70 1,482.18 1,481.70 1,482.02 1,666.6K
15:02 1,482.08 1,482.77 1,482.08 1,482.77 1,724.3K
15:03 1,483.67 1,483.79 1,483.47 1,483.47 4,836.8K
15:04 1,483.63 1,483.96 1,483.55 1,483.96 1,212.3K
15:05 1,483.87 1,485.11 1,483.87 1,485.11 2,867.0K
15:06 1,485.04 1,485.12 1,485.04 1,485.12 1,089.2K
15:07 1,484.67 1,484.96 1,484.58 1,484.58 989.5K
15:08 1,484.44 1,484.68 1,484.44 1,484.68 1,535.3K
15:09 1,484.74 1,485.05 1,484.74 1,485.05 1,817.2K
15:10 1,485.33 1,485.46 1,485.33 1,485.46 452.1K
15:11 1,485.30 1,486.04 1,485.30 1,485.86 4,916.3K
15:12 1,485.79 1,485.79 1,484.82 1,484.94 1,070.7K
15:13 1,485.35 1,485.38 1,485.16 1,485.38 2,858.0K
15:14 1,485.33 1,485.44 1,485.33 1,485.44 3,537.0K
15:15 1,485.58 1,485.80 1,485.58 1,485.66 936.8K
15:16 1,485.76 1,485.76 1,485.25 1,485.35 2,805.4K
15:17 1,485.90 1,485.90 1,485.57 1,485.76 10,351.4K
15:18 1,485.21 1,486.03 1,485.21 1,485.68 3,112.4K
15:19 1,485.07 1,485.07 1,484.27 1,484.35 4,493.7K
15:20 1,484.27 1,484.27 1,482.14 1,482.14 5,015.2K
15:21 1,482.58 1,482.58 1,482.06 1,482.09 2,905.4K
15:22 1,482.36 1,482.62 1,482.22 1,482.42 2,864.8K
15:23 1,482.56 1,483.71 1,482.56 1,483.71 4,012.5K
15:24 1,483.49 1,483.49 1,483.15 1,483.21 412.1K
15:25 1,483.21 1,483.43 1,483.21 1,483.35 1,020.8K
15:26 1,483.10 1,483.65 1,482.66 1,482.66 10,876.2K
15:27 1,482.82 1,482.82 1,482.49 1,482.49 927.6K
15:28 1,482.90 1,483.65 1,482.90 1,483.65 6,300.6K
15:29 1,483.49 1,483.80 1,483.49 1,483.80 240.6K
15:30 1,483.80 1,483.80 1,483.42 1,483.42 238.3K
15:31 1,483.39 1,483.87 1,483.39 1,483.87 2,833.1K
15:32 1,483.85 1,484.48 1,483.85 1,484.48 2,929.5K
15:33 1,484.54 1,484.84 1,484.54 1,484.68 1,134.5K
15:34 1,484.68 1,484.92 1,484.42 1,484.42 2,117.6K
15:35 1,484.56 1,484.75 1,484.34 1,484.34 1,865.7K
15:36 1,484.61 1,484.94 1,484.61 1,484.94 615.7K
15:37 1,484.62 1,484.92 1,484.60 1,484.60 881.2K
15:38 1,485.00 1,485.00 1,484.70 1,484.70 1,335.2K
15:39 1,484.84 1,485.27 1,484.84 1,485.18 2,804.7K
15:40 1,485.02 1,485.02 1,484.89 1,484.89 2,496.4K
15:41 1,485.05 1,485.27 1,485.05 1,485.19 234.3K
15:42 1,484.92 1,485.32 1,484.64 1,484.64 2,617.1K
15:43 1,484.92 1,484.92 1,484.36 1,484.72 3,251.3K
15:44 1,484.72 1,484.96 1,484.64 1,484.96 884.0K
15:45 1,484.32 1,485.04 1,484.32 1,484.80 2,271.1K
15:46 1,484.96 1,484.96 1,484.80 1,484.80 1,885.5K
15:47 1,484.96 1,484.96 1,484.96 1,484.96 3,696.0K
15:48 1,485.34 1,485.34 1,483.77 1,483.77 8,486.2K
15:49 1,483.77 1,484.27 1,483.71 1,483.84 4,105.0K
15:50 1,483.55 1,483.73 1,483.05 1,483.73 3,409.6K
15:51 1,483.90 1,483.90 1,483.49 1,483.49 710.8K
15:52 1,483.07 1,483.07 1,482.65 1,483.01 2,107.5K
15:53 1,483.35 1,483.35 1,483.10 1,483.10 1,371.9K
15:54 1,482.82 1,483.17 1,482.82 1,482.90 2,996.5K
15:55 1,482.81 1,483.11 1,482.81 1,483.09 4,664.3K
15:56 1,483.37 1,484.30 1,483.37 1,484.30 935.0K
15:57 1,484.35 1,484.43 1,484.35 1,484.40 1,078.5K
15:58 1,484.34 1,484.63 1,484.34 1,484.63 2,707.4K
15:59 1,484.90 1,485.21 1,484.90 1,485.05 441.1K
16:00 1,484.71 1,485.10 1,484.71 1,485.10 1,772.0K
16:01 1,485.15 1,485.23 1,485.15 1,485.15 1,359.3K
16:02 1,485.06 1,485.06 1,484.58 1,484.58 2,044.6K
16:03 1,484.58 1,484.98 1,484.58 1,484.98 744.4K
16:04 1,484.98 1,484.99 1,484.91 1,484.99 1,577.8K
16:05 1,484.99 1,484.99 1,484.71 1,484.93 1,843.4K
16:06 1,484.93 1,484.93 1,484.71 1,484.85 553.7K
16:07 1,483.86 1,485.07 1,483.86 1,485.07 2,362.7K
16:08 1,485.23 1,486.54 1,485.23 1,486.54 10,826.8K
16:09 1,487.65 1,487.87 1,487.53 1,487.87 8,278.1K
16:10 1,488.35 1,488.78 1,488.35 1,488.72 16,779.5K
16:11 1,488.92 1,488.93 1,488.84 1,488.85 3,336.1K
16:12 1,489.57 1,489.57 1,488.83 1,489.28 4,901.7K
16:13 1,488.40 1,489.48 1,488.40 1,489.28 3,231.6K
16:14 1,489.22 1,489.60 1,489.22 1,489.60 858.2K
16:15 1,489.60 1,490.40 1,489.60 1,490.40 2,810.9K
16:16 1,490.32 1,490.50 1,490.31 1,490.50 1,933.0K
16:17 1,490.23 1,492.28 1,490.23 1,491.62 8,221.4K
16:18 1,492.00 1,492.44 1,491.62 1,491.62 4,493.7K
16:19 1,491.49 1,491.59 1,490.35 1,490.35 5,475.4K
16:20 1,491.32 1,491.58 1,490.67 1,490.67 3,256.5K
16:21 1,490.83 1,490.83 1,490.55 1,490.62 2,291.2K
16:22 1,490.89 1,491.50 1,490.89 1,491.50 5,761.9K
16:23 1,491.75 1,491.91 1,491.68 1,491.91 2,256.3K
16:24 1,491.91 1,491.91 1,491.23 1,491.28 1,316.8K
16:25 1,491.28 1,492.09 1,491.28 1,492.09 3,986.7K
16:26 1,491.71 1,491.93 1,491.53 1,491.93 3,485.4K
16:27 1,491.34 1,491.61 1,491.17 1,491.61 1,068.1K
16:28 1,491.87 1,492.10 1,491.87 1,492.10 3,393.0K
16:29 1,492.20 1,492.56 1,492.20 1,492.56 1,529.4K
16:30 1,492.42 1,493.47 1,492.42 1,493.47 3,239.6K
16:31 1,493.17 1,493.45 1,493.17 1,493.45 6,440.5K
16:32 1,492.87 1,493.48 1,492.87 1,493.00 2,465.2K
16:33 1,493.02 1,493.18 1,492.97 1,492.97 2,954.5K
16:34 1,492.97 1,493.05 1,492.97 1,492.97 819.2K
16:35 1,492.61 1,493.50 1,492.61 1,492.95 2,331.4K
16:36 1,493.22 1,493.68 1,493.22 1,493.55 211.6K
16:37 1,493.05 1,493.30 1,493.05 1,493.14 2,251.4K
16:38 1,492.92 1,492.92 1,492.62 1,492.64 4,781.3K
16:39 1,492.72 1,492.72 1,492.15 1,492.24 527.7K
16:40 1,491.67 1,491.67 1,491.41 1,491.61 4,253.9K
16:41 1,491.53 1,491.99 1,491.53 1,491.90 3,076.2K
16:42 1,491.90 1,492.38 1,491.82 1,492.38 2,164.6K
16:43 1,492.38 1,492.70 1,492.21 1,492.70 830.0K
16:44 1,492.30 1,493.06 1,492.30 1,493.06 1,435.4K
16:45 1,492.76 1,493.33 1,492.76 1,493.08 1,282.7K
16:46 1,493.22 1,493.84 1,493.14 1,493.14 2,997.7K
16:47 1,493.22 1,493.22 1,492.30 1,492.30 1,598.2K
16:48 1,492.65 1,492.65 1,492.32 1,492.48 1,479.4K
16:49 1,493.13 1,493.13 1,492.77 1,492.78 3,686.7K
16:50 1,492.12 1,492.47 1,491.87 1,491.87 1,656.9K
16:51 1,492.12 1,492.30 1,492.12 1,492.30 1,687.7K
16:52 1,492.06 1,492.06 1,490.73 1,491.13 2,174.6K
16:53 1,490.92 1,491.00 1,490.76 1,491.00 3,869.0K
16:54 1,491.00 1,491.12 1,490.66 1,491.12 2,318.4K
16:55 1,491.56 1,491.56 1,491.24 1,491.24 574.5K
16:56 1,491.24 1,492.11 1,491.24 1,492.11 2,184.7K
16:57 1,492.11 1,493.07 1,492.11 1,493.07 2,391.3K
16:58 1,492.75 1,493.62 1,492.75 1,493.62 1,555.3K
16:59 1,493.70 1,494.34 1,493.70 1,494.34 6,513.3K
17:00 1,494.78 1,494.78 1,494.48 1,494.48 4,143.8K
17:01 1,494.56 1,494.86 1,494.56 1,494.69 712.7K
17:02 1,494.83 1,495.00 1,494.72 1,494.72 2,302.5K
17:03 1,495.05 1,495.35 1,495.05 1,495.08 1,558.2K
17:04 1,495.08 1,495.08 1,494.49 1,494.49 3,123.8K
17:05 1,495.33 1,495.33 1,493.09 1,493.09 4,374.8K
17:06 1,492.84 1,493.48 1,492.70 1,493.48 514.2K
17:07 1,493.32 1,493.62 1,493.14 1,493.14 2,075.2K
17:08 1,492.72 1,493.22 1,492.49 1,492.49 1,500.9K
17:09 1,492.98 1,492.98 1,492.48 1,492.72 1,018.9K
17:10 1,493.21 1,493.21 1,492.29 1,492.75 2,952.8K
17:11 1,492.97 1,492.97 1,492.83 1,492.97 655.8K
17:12 1,492.97 1,493.04 1,492.23 1,493.04 2,291.9K
17:13 1,493.73 1,493.73 1,493.46 1,493.46 4,001.3K
17:14 1,492.88 1,493.11 1,492.53 1,493.11 995.0K
17:15 1,493.25 1,493.53 1,492.88 1,493.53 1,774.1K
17:16 1,493.43 1,493.81 1,493.43 1,493.73 902.8K
17:17 1,493.81 1,493.81 1,492.31 1,492.31 2,901.7K
17:18 1,493.27 1,494.12 1,493.27 1,493.88 951.0K
17:19 1,493.57 1,493.86 1,493.57 1,493.73 627.2K
17:20 1,493.26 1,493.91 1,493.26 1,493.91 1,340.6K
17:21 1,493.99 1,494.46 1,492.38 1,494.46 3,297.1K
17:22 1,494.38 1,494.38 1,493.97 1,494.01 2,583.1K
17:23 1,493.77 1,494.01 1,493.20 1,493.20 4,340.1K
17:24 1,493.88 1,493.88 1,493.40 1,493.40 1,979.1K
17:25 1,493.56 1,493.56 1,493.28 1,493.50 874.4K
17:26 1,493.66 1,493.66 1,493.01 1,493.01 2,309.9K
17:27 1,492.59 1,492.87 1,492.59 1,492.87 2,209.5K
17:28 1,492.87 1,493.02 1,492.69 1,492.69 1,154.6K
17:29 1,493.02 1,494.09 1,493.02 1,494.09 4,231.3K
17:30 1,494.09 1,494.77 1,494.09 1,494.77 1,737.9K
17:31 1,494.77 1,494.77 1,493.98 1,493.98 2,408.0K
17:32 1,494.71 1,494.71 1,494.12 1,494.12 2,347.6K
17:33 1,494.26 1,494.48 1,494.26 1,494.48 790.9K
17:34 1,493.13 1,493.20 1,492.55 1,492.67 2,523.9K
17:35 1,492.48 1,493.22 1,492.48 1,493.22 619.4K
17:36 1,493.22 1,493.22 1,492.45 1,492.59 1,193.6K
17:37 1,493.02 1,493.57 1,493.02 1,493.57 15,411.6K
17:38 1,493.49 1,493.58 1,493.08 1,493.58 7,035.2K
17:39 1,493.66 1,494.23 1,493.46 1,494.23 5,858.1K
17:40 1,494.07 1,494.43 1,494.07 1,494.43 5,857.1K
17:41 1,493.82 1,493.82 1,493.30 1,493.44 1,940.1K
17:42 1,493.44 1,493.92 1,493.30 1,493.92 1,836.4K
17:43 1,493.65 1,493.76 1,493.49 1,493.76 812.0K
17:44 1,493.63 1,493.98 1,493.43 1,493.84 3,327.4K
17:45 1,493.98 1,495.42 1,493.98 1,494.98 1,214.7K
17:46 1,495.14 1,495.50 1,495.00 1,495.50 2,154.4K
17:47 1,495.42 1,495.68 1,495.42 1,495.68 3,257.2K
17:48 1,495.59 1,495.73 1,495.59 1,495.68 2,789.4K
17:49 1,495.78 1,495.91 1,495.78 1,495.78 1,483.7K
17:50 1,495.91 1,495.93 1,495.71 1,495.71 4,121.6K
17:51 1,495.47 1,495.47 1,495.15 1,495.45 2,352.5K
17:52 1,494.96 1,495.21 1,494.29 1,494.37 1,853.5K
17:53 1,494.71 1,494.71 1,494.19 1,494.19 2,060.0K
17:54 1,494.79 1,494.79 1,494.35 1,494.35 1,391.9K
17:55 1,494.49 1,494.51 1,494.27 1,494.27 3,433.8K
17:56 1,494.33 1,494.33 1,494.16 1,494.16 1,668.9K
17:57 1,494.16 1,494.16 1,493.61 1,493.96 1,219.1K
17:58 1,494.05 1,494.40 1,493.77 1,494.40 2,413.9K
17:59 1,494.40 1,494.40 1,493.75 1,493.75 1,004.0K
18:00 1,493.96 1,494.40 1,493.96 1,494.40 3,309.5K
18:01 1,494.96 1,496.34 1,494.96 1,496.34 7,733.2K
18:02 1,496.64 1,496.91 1,496.64 1,496.64 4,401.3K
18:03 1,496.64 1,496.72 1,496.08 1,496.08 5,491.5K
18:04 1,496.52 1,498.13 1,496.52 1,498.13 2,817.3K
18:05 1,498.92 1,498.92 1,497.44 1,497.85 6,535.1K
18:06 1,497.71 1,498.60 1,497.71 1,498.52 1,790.5K
18:07 1,498.38 1,498.38 1,497.12 1,497.12 6,626.2K
18:08 1,496.56 1,496.56 1,496.32 1,496.44 5,664.8K
18:09 1,496.68 1,496.68 1,495.32 1,495.59 2,296.2K
18:10 1,495.06 1,495.86 1,495.06 1,495.86 2,212.1K
18:11 1,495.69 1,496.04 1,495.60 1,495.91 2,219.4K
18:12 1,495.99 1,495.99 1,495.88 1,495.88 1,561.3K
18:13 1,495.74 1,495.74 1,495.14 1,495.24 12,671.7K
18:14 1,495.24 1,495.69 1,495.24 1,495.69 957.5K
18:15 1,496.77 1,496.77 1,496.15 1,496.56 4,897.1K
18:16 1,496.42 1,496.48 1,495.92 1,495.92 1,854.2K
18:17 1,496.22 1,496.44 1,495.82 1,496.44 979.9K
18:18 1,496.82 1,496.82 1,495.08 1,495.08 5,781.4K
18:19 1,495.38 1,495.57 1,495.38 1,495.57 273.8K
18:20 1,495.82 1,495.95 1,495.57 1,495.95 2,283.0K
18:21 1,496.44 1,497.26 1,495.75 1,496.72 3,973.5K
18:22 1,496.34 1,496.67 1,496.34 1,496.67 425.5K
18:23 1,496.49 1,496.75 1,496.49 1,496.75 2,090.4K
18:24 1,497.02 1,497.02 1,497.02 1,497.02 206.7K
18:25 1,497.02 1,497.41 1,496.61 1,497.41 3,314.6K
18:26 1,497.41 1,497.41 1,497.38 1,497.38 727.3K
18:27 1,497.38 1,497.38 1,497.06 1,497.16 656.3K
18:28 1,497.16 1,497.68 1,497.16 1,497.54 2,544.5K
18:29 1,497.60 1,497.91 1,497.30 1,497.30 1,070.7K
18:30 1,497.48 1,497.83 1,497.18 1,497.66 2,745.5K
18:31 1,497.37 1,497.75 1,497.37 1,497.65 3,115.8K
18:32 1,497.79 1,497.79 1,496.67 1,496.67 1,099.9K
18:33 1,496.81 1,497.76 1,496.81 1,497.76 3,402.4K
18:34 1,497.57 1,498.30 1,497.57 1,497.99 4,703.5K
18:35 1,495.75 1,496.00 1,495.75 1,495.78 438.2K
18:36 1,494.80 1,495.42 1,494.62 1,494.80 1,765.6K
18:37 1,494.86 1,495.00 1,494.86 1,495.00 1,098.3K
18:38 1,494.64 1,495.72 1,494.64 1,495.72 2,443.9K
18:39 1,495.72 1,495.72 1,495.50 1,495.50 394.9K
18:40 1,495.42 1,495.42 1,495.42 1,495.42 48.9K
18:51 1,496.17 1,496.17 1,496.17 1,496.17 3,788.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available