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 1,486.64 1,487.60 1,486.64 1,487.60 1,317.9K
09:51 1,488.35 1,488.35 1,487.40 1,487.40 3,195.8K
09:52 1,486.96 1,486.96 1,486.44 1,486.92 1,125.7K
09:53 1,486.65 1,487.22 1,486.65 1,486.85 2,935.6K
09:54 1,486.40 1,486.80 1,486.40 1,486.53 695.9K
09:55 1,486.53 1,488.05 1,486.53 1,487.49 487.3K
09:56 1,487.87 1,488.56 1,487.87 1,488.43 553.1K
09:57 1,488.56 1,488.56 1,488.54 1,488.54 293.1K
09:58 1,489.27 1,489.27 1,488.97 1,488.97 399.0K
09:59 1,488.56 1,488.98 1,488.56 1,488.98 1,581.4K
10:00 1,489.14 1,490.71 1,488.54 1,488.54 2,098.0K
10:01 1,488.54 1,488.55 1,488.27 1,488.27 2,179.9K
10:02 1,488.43 1,489.21 1,488.43 1,489.21 1,627.4K
10:03 1,489.43 1,489.95 1,489.33 1,489.33 3,239.5K
10:04 1,489.33 1,491.56 1,489.33 1,491.56 1,608.0K
10:05 1,492.05 1,492.05 1,490.02 1,490.02 1,402.9K
10:06 1,490.11 1,490.11 1,488.94 1,489.38 972.0K
10:07 1,489.47 1,489.47 1,488.56 1,488.72 149.6K
10:08 1,486.77 1,486.77 1,485.75 1,486.57 6,917.9K
10:09 1,487.05 1,487.05 1,486.41 1,486.41 1,470.1K
10:10 1,485.64 1,486.41 1,485.64 1,486.16 3,515.1K
10:11 1,485.97 1,486.81 1,485.97 1,486.57 1,300.5K
10:12 1,486.09 1,486.09 1,485.00 1,485.32 1,533.3K
10:13 1,485.05 1,486.30 1,485.05 1,486.30 1,402.3K
10:14 1,486.47 1,486.47 1,486.08 1,486.22 1,077.1K
10:15 1,486.44 1,487.36 1,486.21 1,486.21 3,593.7K
10:16 1,485.79 1,485.79 1,484.55 1,484.55 6,620.9K
10:17 1,484.41 1,484.41 1,483.78 1,483.78 3,201.7K
10:18 1,483.54 1,483.81 1,482.91 1,482.91 2,802.3K
10:19 1,481.12 1,481.12 1,480.47 1,480.47 5,992.0K
10:20 1,479.51 1,480.12 1,478.95 1,480.12 25,058.4K
10:21 1,479.71 1,481.11 1,479.71 1,479.96 5,323.4K
10:22 1,479.84 1,479.84 1,479.45 1,479.47 859.2K
10:23 1,479.14 1,479.14 1,477.97 1,477.97 1,925.2K
10:24 1,478.30 1,479.34 1,478.30 1,479.34 3,349.1K
10:25 1,478.55 1,479.04 1,477.95 1,479.04 4,186.7K
10:26 1,480.42 1,480.82 1,480.14 1,480.14 4,777.5K
10:27 1,479.72 1,479.72 1,479.20 1,479.58 4,631.6K
10:28 1,479.88 1,480.47 1,479.88 1,480.14 1,257.3K
10:29 1,479.95 1,480.33 1,479.95 1,480.22 275.6K
10:30 1,480.74 1,480.74 1,480.44 1,480.66 170.8K
10:31 1,482.19 1,483.50 1,482.19 1,482.68 2,317.0K
10:32 1,483.31 1,483.55 1,482.77 1,483.07 4,470.6K
10:33 1,483.46 1,483.46 1,483.07 1,483.07 282.0K
10:34 1,482.90 1,482.99 1,482.34 1,482.34 1,011.7K
10:35 1,482.38 1,482.38 1,480.15 1,480.15 2,522.6K
10:36 1,480.29 1,481.33 1,479.81 1,481.12 3,312.8K
10:37 1,481.23 1,481.23 1,480.57 1,480.59 259.4K
10:38 1,481.95 1,481.95 1,481.21 1,481.67 277.3K
10:39 1,480.01 1,480.99 1,480.01 1,480.83 1,814.5K
10:40 1,480.57 1,480.57 1,480.21 1,480.39 995.7K
10:41 1,481.21 1,481.44 1,480.26 1,481.44 781.8K
10:42 1,481.44 1,481.44 1,480.31 1,480.31 328.3K
10:43 1,480.39 1,481.07 1,480.30 1,480.30 2,586.4K
10:44 1,480.72 1,481.21 1,480.72 1,480.89 577.4K
10:45 1,480.57 1,480.57 1,479.10 1,479.58 3,342.1K
10:46 1,479.39 1,479.39 1,479.31 1,479.39 530.4K
10:47 1,478.66 1,479.09 1,478.43 1,478.43 884.3K
10:48 1,477.93 1,478.51 1,477.93 1,478.51 5,722.5K
10:49 1,478.43 1,479.86 1,478.43 1,479.74 1,804.7K
10:50 1,479.63 1,479.63 1,478.66 1,479.02 726.5K
10:51 1,478.94 1,479.62 1,478.54 1,479.62 1,401.1K
10:52 1,478.57 1,479.43 1,478.44 1,479.43 2,079.4K
10:53 1,479.67 1,481.21 1,479.29 1,480.92 10,417.1K
10:54 1,480.71 1,480.71 1,480.09 1,480.09 3,417.1K
10:55 1,480.41 1,482.07 1,480.03 1,482.07 1,587.6K
10:56 1,482.37 1,482.53 1,482.37 1,482.53 1,937.8K
10:57 1,482.77 1,482.77 1,482.13 1,482.21 1,918.4K
10:58 1,482.61 1,482.61 1,481.72 1,481.95 3,523.3K
10:59 1,482.31 1,482.70 1,482.31 1,482.35 3,044.3K
11:00 1,482.57 1,486.14 1,482.57 1,486.14 31,316.0K
11:01 1,486.34 1,486.34 1,485.71 1,486.31 822.3K
11:02 1,486.31 1,486.77 1,486.31 1,486.77 4,958.0K
11:03 1,486.56 1,486.94 1,486.54 1,486.78 2,644.8K
11:04 1,486.61 1,486.61 1,486.23 1,486.23 2,178.7K
11:05 1,486.06 1,486.69 1,486.04 1,486.69 961.8K
11:06 1,486.69 1,486.69 1,486.32 1,486.32 951.3K
11:07 1,486.46 1,486.46 1,485.96 1,486.26 1,122.7K
11:08 1,486.88 1,487.53 1,486.88 1,487.47 3,000.3K
11:09 1,487.61 1,487.85 1,487.20 1,487.20 2,263.6K
11:10 1,487.58 1,487.86 1,487.58 1,487.86 1,263.8K
11:11 1,486.95 1,487.44 1,486.81 1,487.44 654.8K
11:12 1,488.09 1,489.03 1,487.96 1,489.03 3,373.0K
11:13 1,489.03 1,489.89 1,489.03 1,489.89 2,703.9K
11:14 1,490.50 1,490.78 1,490.23 1,490.23 2,167.5K
11:15 1,489.87 1,491.22 1,489.87 1,490.86 1,952.1K
11:16 1,490.81 1,491.42 1,490.81 1,491.42 1,945.2K
11:17 1,491.72 1,491.78 1,491.56 1,491.56 387.3K
11:18 1,491.26 1,491.26 1,489.89 1,489.89 2,272.5K
11:19 1,490.11 1,490.33 1,490.11 1,490.33 523.6K
11:20 1,490.20 1,490.36 1,489.77 1,489.77 1,156.1K
11:21 1,490.47 1,490.47 1,490.30 1,490.39 656.8K
11:22 1,489.92 1,490.39 1,489.92 1,490.23 13,587.2K
11:23 1,491.18 1,491.26 1,491.10 1,491.26 870.9K
11:24 1,491.26 1,491.26 1,490.85 1,490.85 699.8K
11:25 1,491.10 1,491.45 1,490.39 1,491.45 1,901.7K
11:26 1,492.39 1,492.67 1,492.37 1,492.67 2,832.4K
11:27 1,493.21 1,494.43 1,493.21 1,494.29 7,386.2K
11:28 1,494.70 1,494.70 1,493.72 1,493.72 2,733.9K
11:29 1,493.45 1,493.49 1,493.45 1,493.49 888.3K
11:30 1,494.19 1,494.19 1,493.24 1,493.24 3,490.2K
11:31 1,493.71 1,493.71 1,493.24 1,493.28 3,214.3K
11:32 1,493.14 1,493.55 1,493.08 1,493.55 1,169.8K
11:33 1,493.85 1,494.82 1,493.85 1,494.63 2,611.5K
11:34 1,494.36 1,494.55 1,493.27 1,493.27 2,345.6K
11:35 1,492.97 1,493.60 1,492.97 1,493.60 1,397.0K
11:36 1,493.98 1,495.03 1,493.98 1,495.03 2,574.7K
11:37 1,495.71 1,495.94 1,495.43 1,495.94 3,005.1K
11:38 1,496.32 1,496.32 1,495.83 1,496.13 1,810.7K
11:39 1,493.89 1,493.89 1,492.11 1,492.11 2,533.9K
11:40 1,491.82 1,491.82 1,490.83 1,491.80 556.6K
11:41 1,492.16 1,492.48 1,492.08 1,492.48 966.4K
11:42 1,492.20 1,492.80 1,492.20 1,492.69 1,577.9K
11:43 1,492.97 1,493.14 1,492.97 1,493.06 865.4K
11:44 1,493.06 1,493.23 1,493.06 1,493.14 278.0K
11:45 1,493.14 1,493.39 1,493.14 1,493.14 558.3K
11:46 1,492.57 1,493.21 1,492.57 1,493.21 765.9K
11:47 1,492.83 1,493.55 1,492.83 1,493.39 1,057.7K
11:48 1,493.25 1,493.25 1,493.11 1,493.11 1,390.6K
11:49 1,493.11 1,493.35 1,492.97 1,492.97 303.2K
11:50 1,493.11 1,493.11 1,492.67 1,492.87 551.6K
11:51 1,492.87 1,492.87 1,492.16 1,492.27 1,925.0K
11:52 1,492.29 1,492.76 1,492.19 1,492.76 355.6K
11:53 1,493.17 1,493.17 1,492.51 1,492.93 408.2K
11:54 1,492.68 1,492.76 1,491.85 1,491.85 1,059.8K
11:55 1,492.41 1,492.41 1,492.21 1,492.21 689.9K
11:56 1,492.89 1,492.89 1,491.77 1,491.77 1,128.2K
11:57 1,491.21 1,491.59 1,491.21 1,491.59 1,143.4K
11:58 1,491.59 1,492.13 1,491.59 1,492.13 536.7K
11:59 1,492.21 1,492.21 1,491.47 1,491.47 862.2K
12:00 1,491.45 1,492.07 1,490.87 1,492.07 1,038.8K
12:01 1,492.07 1,492.76 1,492.07 1,492.76 710.1K
12:02 1,493.19 1,493.90 1,493.19 1,493.90 1,185.4K
12:03 1,494.42 1,495.19 1,494.42 1,495.19 2,307.0K
12:04 1,496.68 1,497.62 1,496.68 1,497.62 9,639.8K
12:05 1,497.62 1,497.62 1,497.04 1,497.46 3,077.6K
12:06 1,496.39 1,496.64 1,496.39 1,496.58 3,376.3K
12:07 1,496.53 1,498.83 1,496.53 1,498.83 6,768.7K
12:08 1,499.81 1,499.81 1,498.98 1,498.98 2,652.7K
12:09 1,498.93 1,499.02 1,498.44 1,498.44 706.8K
12:10 1,498.37 1,498.37 1,498.11 1,498.13 2,080.2K
12:11 1,497.29 1,497.29 1,497.29 1,497.29 1,486.4K
12:12 1,495.96 1,496.69 1,495.96 1,496.09 7,658.3K
12:13 1,495.66 1,495.91 1,494.04 1,494.04 1,624.9K
12:14 1,494.00 1,494.25 1,493.84 1,493.84 1,051.6K
12:15 1,493.62 1,493.70 1,492.91 1,492.91 397.8K
12:16 1,492.97 1,492.97 1,491.61 1,491.61 1,412.6K
12:17 1,491.61 1,493.86 1,491.61 1,493.86 968.5K
12:18 1,495.41 1,495.41 1,494.09 1,494.09 2,157.8K
12:19 1,493.49 1,493.49 1,492.03 1,492.03 1,794.3K
12:20 1,492.09 1,492.49 1,492.09 1,492.49 695.4K
12:21 1,493.51 1,494.52 1,493.51 1,494.28 2,343.4K
12:22 1,494.08 1,494.22 1,493.87 1,494.06 622.4K
12:23 1,494.20 1,494.35 1,493.45 1,493.74 253.2K
12:24 1,493.47 1,494.43 1,493.47 1,494.43 1,399.7K
12:25 1,494.21 1,494.21 1,493.48 1,493.48 1,434.0K
12:26 1,493.18 1,493.18 1,492.78 1,492.78 1,124.3K
12:27 1,492.64 1,492.69 1,492.23 1,492.69 905.6K
12:28 1,492.69 1,492.69 1,491.11 1,491.95 453.3K
12:29 1,492.28 1,493.07 1,490.57 1,491.28 2,258.2K
12:30 1,490.73 1,490.73 1,489.00 1,489.00 1,957.9K
12:31 1,489.00 1,489.02 1,489.00 1,489.02 388.5K
12:32 1,488.58 1,488.58 1,483.37 1,483.80 11,743.9K
12:33 1,482.79 1,482.79 1,482.08 1,482.72 3,291.8K
12:34 1,482.20 1,482.20 1,481.68 1,481.68 4,242.3K
12:35 1,482.78 1,482.78 1,480.75 1,481.02 3,888.9K
12:36 1,480.89 1,483.24 1,480.52 1,483.24 4,292.8K
12:37 1,483.19 1,483.72 1,482.60 1,482.60 1,137.8K
12:38 1,482.46 1,482.64 1,482.24 1,482.60 2,180.5K
12:39 1,483.47 1,483.81 1,483.47 1,483.81 840.2K
12:40 1,484.08 1,484.16 1,483.77 1,483.91 2,744.3K
12:41 1,483.79 1,485.22 1,483.79 1,485.22 1,167.8K
12:42 1,485.63 1,485.94 1,484.45 1,485.94 2,330.3K
12:43 1,486.09 1,487.01 1,486.09 1,487.01 1,327.6K
12:44 1,487.14 1,487.95 1,487.14 1,487.95 1,204.2K
12:45 1,488.17 1,488.17 1,487.62 1,487.63 1,643.1K
12:46 1,487.04 1,487.04 1,486.83 1,486.83 1,638.1K
12:47 1,487.03 1,487.08 1,486.95 1,487.05 999.3K
12:48 1,486.53 1,487.31 1,486.53 1,487.31 684.7K
12:49 1,487.09 1,487.21 1,486.81 1,487.02 402.3K
12:50 1,487.43 1,488.03 1,487.43 1,488.03 734.7K
12:51 1,488.30 1,488.60 1,488.30 1,488.60 715.1K
12:52 1,489.06 1,489.38 1,488.81 1,488.81 1,493.4K
12:53 1,488.54 1,490.91 1,488.54 1,490.91 1,897.8K
12:54 1,491.41 1,491.76 1,491.15 1,491.15 1,654.1K
12:55 1,491.42 1,491.53 1,491.20 1,491.20 954.8K
12:56 1,491.37 1,491.58 1,491.17 1,491.17 249.6K
12:57 1,491.83 1,492.33 1,491.83 1,492.00 785.7K
12:58 1,492.00 1,492.25 1,492.00 1,492.11 215.1K
12:59 1,492.25 1,492.25 1,492.25 1,492.25 224.8K
13:00 1,492.25 1,492.25 1,491.51 1,491.51 492.6K
13:01 1,491.43 1,492.17 1,491.43 1,492.17 346.4K
13:02 1,492.17 1,492.17 1,492.00 1,492.00 262.3K
13:03 1,491.27 1,491.27 1,490.75 1,490.75 736.8K
13:04 1,490.47 1,491.13 1,490.47 1,490.99 252.6K
13:05 1,491.13 1,491.13 1,490.90 1,491.04 174.6K
13:06 1,490.90 1,491.53 1,490.90 1,491.53 1,301.3K
13:07 1,491.67 1,492.44 1,491.67 1,492.44 425.5K
13:08 1,493.07 1,493.12 1,492.99 1,493.12 702.7K
13:09 1,493.12 1,493.52 1,493.11 1,493.52 885.2K
13:10 1,493.52 1,493.80 1,493.52 1,493.52 207.7K
13:11 1,493.80 1,493.80 1,493.12 1,493.12 535.4K
13:12 1,492.94 1,493.25 1,492.94 1,493.25 339.9K
13:13 1,493.25 1,493.27 1,492.97 1,493.27 306.2K
13:14 1,493.27 1,493.82 1,493.27 1,493.82 746.3K
13:15 1,493.72 1,493.86 1,493.70 1,493.70 1,071.3K
13:16 1,493.97 1,494.09 1,493.97 1,494.09 2,123.6K
13:17 1,493.81 1,493.96 1,493.81 1,493.96 244.4K
13:18 1,494.10 1,494.43 1,494.10 1,494.18 239.8K
13:19 1,493.77 1,493.77 1,493.53 1,493.53 337.1K
13:20 1,492.36 1,492.82 1,491.64 1,491.64 1,543.5K
13:21 1,491.09 1,492.77 1,491.09 1,492.77 2,076.5K
13:22 1,492.54 1,493.18 1,492.54 1,493.18 357.1K
13:23 1,493.18 1,493.59 1,493.18 1,493.59 1,384.5K
13:24 1,494.30 1,494.95 1,494.30 1,494.44 3,054.2K
13:25 1,494.65 1,495.46 1,494.05 1,495.46 1,555.8K
13:26 1,495.06 1,495.30 1,494.70 1,495.30 355.0K
13:27 1,495.38 1,495.62 1,495.30 1,495.62 1,216.7K
13:28 1,495.30 1,495.49 1,495.21 1,495.37 1,996.9K
13:29 1,495.42 1,495.44 1,494.82 1,495.44 719.1K
13:30 1,495.36 1,495.36 1,494.65 1,494.65 1,179.7K
13:31 1,494.97 1,494.97 1,494.76 1,494.89 980.6K
13:32 1,494.79 1,494.92 1,494.57 1,494.57 501.3K
13:33 1,494.43 1,494.49 1,494.35 1,494.35 646.6K
13:34 1,494.16 1,494.16 1,494.08 1,494.08 324.1K
13:35 1,494.41 1,494.57 1,494.27 1,494.57 446.5K
13:36 1,494.08 1,494.22 1,494.08 1,494.16 974.2K
13:37 1,494.44 1,494.44 1,494.35 1,494.44 255.9K
13:38 1,494.44 1,496.54 1,494.44 1,496.16 2,068.8K
13:39 1,496.29 1,496.59 1,496.29 1,496.54 602.0K
13:40 1,496.05 1,496.59 1,496.05 1,496.19 402.5K
13:41 1,496.60 1,496.68 1,495.70 1,495.70 709.8K
13:42 1,495.62 1,495.62 1,495.54 1,495.54 573.5K
13:43 1,495.54 1,495.54 1,494.71 1,494.71 447.4K
13:44 1,494.58 1,495.75 1,494.58 1,495.75 1,162.2K
13:45 1,495.61 1,495.61 1,494.58 1,495.43 536.4K
13:46 1,495.20 1,495.61 1,495.20 1,495.59 289.8K
13:47 1,495.13 1,495.51 1,495.10 1,495.10 446.5K
13:48 1,494.77 1,494.77 1,493.73 1,494.09 814.1K
13:49 1,494.09 1,494.09 1,493.21 1,493.21 688.0K
13:50 1,492.94 1,493.50 1,492.94 1,493.36 498.9K
13:51 1,493.04 1,494.32 1,493.04 1,494.32 1,220.2K
13:52 1,494.60 1,494.87 1,494.60 1,494.73 637.2K
13:53 1,495.01 1,495.58 1,495.01 1,495.58 253.9K
13:54 1,495.58 1,495.58 1,494.30 1,494.30 310.0K
13:55 1,494.76 1,494.76 1,493.88 1,494.29 1,117.0K
13:56 1,494.21 1,495.11 1,494.21 1,495.11 435.4K
13:57 1,494.93 1,495.61 1,494.93 1,495.61 810.4K
13:58 1,495.61 1,495.75 1,495.58 1,495.75 1,863.7K
13:59 1,495.75 1,495.83 1,495.75 1,495.83 182.6K
14:00 1,495.83 1,496.07 1,495.83 1,496.07 268.9K
14:01 1,496.07 1,496.07 1,496.07 1,496.07 187.6K
14:02 1,495.99 1,495.99 1,495.99 1,495.99 311.6K
14:03 1,495.91 1,495.99 1,495.91 1,495.99 425.7K
14:04 1,495.99 1,497.16 1,495.99 1,497.16 1,835.6K
14:05 1,497.47 1,497.47 1,496.54 1,496.58 1,278.9K
14:06 1,496.49 1,496.89 1,496.49 1,496.89 259.9K
14:07 1,496.29 1,496.65 1,496.29 1,496.38 511.1K
14:08 1,496.43 1,496.63 1,496.29 1,496.29 1,510.4K
14:09 1,496.43 1,496.61 1,496.19 1,496.19 621.1K
14:10 1,495.29 1,495.43 1,494.80 1,495.43 1,225.4K
14:11 1,495.48 1,495.48 1,494.71 1,495.21 433.8K
14:12 1,495.12 1,495.12 1,494.84 1,494.95 417.6K
14:13 1,494.95 1,494.95 1,493.96 1,493.96 1,413.2K
14:14 1,494.24 1,494.95 1,494.24 1,494.95 352.0K
14:15 1,494.95 1,495.56 1,494.95 1,495.56 313.6K
14:16 1,495.56 1,495.56 1,495.56 1,495.56 409.3K
14:17 1,495.56 1,496.01 1,495.32 1,496.01 1,189.8K
14:18 1,495.60 1,495.60 1,495.18 1,495.32 760.5K
14:19 1,495.74 1,495.95 1,495.46 1,495.95 402.9K
14:20 1,496.20 1,496.28 1,494.65 1,494.65 192.0K
14:21 1,494.65 1,494.65 1,493.91 1,494.05 282.5K
14:22 1,493.83 1,493.83 1,493.41 1,493.41 223.3K
14:23 1,493.38 1,493.38 1,492.69 1,492.69 1,519.5K
14:24 1,492.69 1,493.13 1,492.69 1,493.13 1,630.8K
14:25 1,492.73 1,493.38 1,492.73 1,493.38 439.0K
14:26 1,493.66 1,493.66 1,493.36 1,493.52 349.9K
14:27 1,493.52 1,493.55 1,493.28 1,493.55 7,477.7K
14:28 1,493.53 1,493.97 1,493.53 1,493.97 484.9K
14:29 1,494.21 1,494.35 1,494.21 1,494.35 203.1K
14:30 1,494.35 1,494.59 1,494.35 1,494.45 311.6K
14:31 1,494.73 1,495.23 1,494.70 1,495.23 277.4K
14:32 1,495.23 1,495.34 1,495.18 1,495.34 14,014.8K
14:33 1,495.20 1,495.50 1,495.20 1,495.50 15,531.7K
14:34 1,495.59 1,495.75 1,495.59 1,495.61 6,214.6K
14:35 1,495.75 1,495.75 1,495.34 1,495.34 4,486.2K
14:36 1,495.72 1,496.14 1,495.72 1,496.14 1,108.7K
14:37 1,496.19 1,496.41 1,496.19 1,496.41 3,447.4K
14:38 1,496.41 1,496.81 1,496.27 1,496.81 1,554.5K
14:39 1,496.53 1,496.53 1,496.53 1,496.53 1,679.1K
14:40 1,496.46 1,496.46 1,494.72 1,494.72 4,199.1K
14:41 1,495.78 1,495.92 1,495.40 1,495.40 7,416.7K
14:42 1,495.74 1,495.74 1,495.08 1,495.30 426.0K
14:43 1,495.13 1,495.40 1,494.57 1,494.57 5,299.7K
14:44 1,494.44 1,494.93 1,494.44 1,494.93 515.3K
14:45 1,494.66 1,495.07 1,494.66 1,495.07 381.0K
14:46 1,495.07 1,495.07 1,494.17 1,494.17 562.8K
14:47 1,494.17 1,494.55 1,494.17 1,494.47 320.3K
14:48 1,494.19 1,494.29 1,493.88 1,494.29 1,152.0K
14:49 1,494.70 1,494.70 1,494.29 1,494.51 363.1K
14:50 1,493.85 1,493.85 1,493.31 1,493.55 761.9K
14:51 1,493.27 1,493.41 1,493.11 1,493.11 1,615.0K
14:52 1,493.31 1,493.33 1,493.03 1,493.33 404.6K
14:53 1,493.33 1,494.15 1,493.33 1,494.15 313.7K
14:54 1,494.29 1,494.76 1,493.61 1,494.76 1,070.8K
14:55 1,494.76 1,494.84 1,494.56 1,494.56 178.5K
14:56 1,495.16 1,495.84 1,495.16 1,495.84 335.7K
14:57 1,495.75 1,496.92 1,495.75 1,496.92 1,313.1K
14:58 1,494.59 1,494.59 1,494.29 1,494.29 533.9K
14:59 1,493.39 1,493.67 1,493.39 1,493.43 874.4K
15:00 1,492.52 1,492.52 1,489.53 1,489.53 12,377.9K
15:01 1,488.27 1,488.71 1,488.27 1,488.69 6,910.7K
15:02 1,488.53 1,488.94 1,488.25 1,488.75 2,969.9K
15:03 1,488.66 1,489.37 1,488.66 1,489.37 831.5K
15:04 1,489.37 1,489.77 1,489.37 1,489.64 266.4K
15:05 1,489.69 1,489.69 1,489.37 1,489.37 578.1K
15:06 1,488.88 1,489.13 1,488.88 1,488.96 254.3K
15:07 1,488.96 1,489.60 1,488.96 1,489.60 1,772.2K
15:08 1,489.88 1,489.88 1,489.17 1,489.17 855.3K
15:09 1,489.44 1,489.44 1,488.72 1,488.72 1,110.1K
15:10 1,488.72 1,489.35 1,488.72 1,489.27 2,513.5K
15:11 1,489.27 1,489.39 1,489.27 1,489.30 577.4K
15:12 1,488.21 1,488.77 1,488.21 1,488.77 2,497.3K
15:13 1,488.63 1,489.18 1,488.63 1,489.18 3,045.7K
15:14 1,489.18 1,490.32 1,489.18 1,490.32 4,737.9K
15:15 1,490.32 1,491.55 1,490.18 1,491.55 1,633.0K
15:16 1,491.19 1,491.19 1,491.19 1,491.19 562.7K
15:17 1,491.19 1,491.33 1,491.05 1,491.05 1,080.9K
15:18 1,489.83 1,490.01 1,489.83 1,490.01 539.5K
15:19 1,490.09 1,490.39 1,489.94 1,489.94 1,460.3K
15:20 1,490.22 1,490.22 1,489.75 1,489.80 401.1K
15:21 1,489.40 1,489.40 1,489.40 1,489.40 850.1K
15:22 1,489.26 1,491.53 1,489.26 1,491.53 832.2K
15:23 1,491.75 1,491.75 1,490.84 1,490.98 473.1K
15:24 1,490.09 1,490.84 1,490.09 1,490.84 805.6K
15:25 1,491.08 1,491.22 1,490.19 1,490.82 435.3K
15:26 1,490.82 1,490.82 1,489.00 1,489.00 525.4K
15:27 1,489.00 1,490.57 1,489.00 1,490.57 238.4K
15:28 1,490.71 1,490.71 1,490.02 1,490.02 1,106.0K
15:29 1,490.02 1,490.02 1,489.05 1,489.19 1,911.2K
15:30 1,489.05 1,489.47 1,488.64 1,489.47 1,760.9K
15:31 1,489.47 1,490.24 1,489.47 1,490.24 957.6K
15:32 1,490.52 1,491.04 1,490.52 1,491.04 573.2K
15:33 1,491.17 1,491.31 1,490.85 1,490.99 1,737.9K
15:34 1,491.09 1,491.09 1,490.95 1,490.95 327.7K
15:35 1,490.95 1,491.82 1,490.52 1,491.82 718.3K
15:36 1,491.82 1,492.22 1,491.82 1,492.11 903.8K
15:37 1,492.19 1,492.31 1,492.15 1,492.15 308.2K
15:38 1,492.07 1,492.75 1,492.07 1,492.75 1,428.5K
15:39 1,492.59 1,493.41 1,492.45 1,493.41 562.2K
15:40 1,492.24 1,492.24 1,491.92 1,492.20 1,387.2K
15:41 1,491.92 1,491.92 1,491.64 1,491.85 638.9K
15:42 1,491.36 1,492.04 1,490.66 1,490.74 11,414.4K
15:43 1,490.46 1,491.21 1,490.36 1,491.21 906.2K
15:44 1,491.38 1,491.74 1,490.52 1,491.74 493.6K
15:45 1,492.02 1,492.02 1,491.27 1,491.77 542.2K
15:46 1,491.29 1,491.55 1,491.27 1,491.41 266.9K
15:47 1,491.41 1,491.55 1,490.83 1,490.83 1,373.3K
15:48 1,490.97 1,491.47 1,490.97 1,491.47 266.3K
15:49 1,492.35 1,492.55 1,492.35 1,492.55 921.4K
15:50 1,492.78 1,493.10 1,492.78 1,493.10 682.7K
15:51 1,493.10 1,493.10 1,492.68 1,492.68 365.0K
15:52 1,492.96 1,493.20 1,492.27 1,492.27 1,639.9K
15:53 1,492.55 1,492.68 1,492.19 1,492.19 561.0K
15:54 1,491.91 1,492.19 1,491.77 1,492.19 705.7K
15:55 1,491.91 1,492.57 1,491.91 1,492.57 219.1K
15:56 1,492.57 1,493.03 1,492.57 1,492.89 498.0K
15:57 1,493.30 1,494.17 1,493.30 1,494.17 1,384.7K
15:58 1,493.89 1,494.31 1,493.89 1,494.06 1,030.7K
15:59 1,494.04 1,494.20 1,494.04 1,494.20 264.3K
16:00 1,494.20 1,495.09 1,494.20 1,494.79 440.9K
16:01 1,494.65 1,494.81 1,494.65 1,494.81 685.6K
16:02 1,495.05 1,495.14 1,495.05 1,495.14 237.5K
16:03 1,495.12 1,495.29 1,495.02 1,495.02 191.1K
16:04 1,495.29 1,495.59 1,495.29 1,495.43 230.7K
16:05 1,495.16 1,495.16 1,490.67 1,492.22 491.6K
16:06 1,491.95 1,491.95 1,490.82 1,490.82 471.6K
16:07 1,490.82 1,490.82 1,490.11 1,490.11 727.0K
16:08 1,490.02 1,490.63 1,489.74 1,490.63 1,005.6K
16:09 1,490.95 1,490.95 1,489.60 1,489.60 1,366.6K
16:10 1,489.60 1,490.34 1,489.60 1,490.26 345.3K
16:11 1,489.79 1,490.09 1,488.45 1,488.45 765.5K
16:12 1,488.32 1,489.12 1,488.32 1,489.12 203.9K
16:13 1,489.12 1,489.21 1,489.12 1,489.21 1,444.9K
16:14 1,489.12 1,489.12 1,488.85 1,489.12 536.0K
16:15 1,489.12 1,489.12 1,489.12 1,489.12 478.8K
16:16 1,489.12 1,489.26 1,489.12 1,489.21 2,769.6K
16:17 1,489.49 1,489.49 1,489.05 1,489.05 1,391.4K
16:18 1,489.05 1,490.13 1,489.05 1,489.99 736.9K
16:19 1,490.13 1,490.13 1,489.77 1,490.05 399.4K
16:20 1,490.72 1,491.19 1,490.16 1,490.16 1,679.5K
16:21 1,490.02 1,490.02 1,488.28 1,488.28 4,886.6K
16:22 1,486.79 1,488.39 1,486.79 1,488.39 2,411.6K
16:23 1,488.55 1,488.69 1,488.22 1,488.50 473.7K
16:24 1,487.73 1,489.11 1,487.73 1,489.11 662.9K
16:25 1,489.27 1,490.40 1,489.27 1,490.40 668.7K
16:26 1,490.54 1,490.63 1,490.54 1,490.57 653.6K
16:27 1,490.07 1,490.07 1,489.82 1,489.82 1,402.9K
16:28 1,489.96 1,490.04 1,489.96 1,490.04 286.3K
16:29 1,490.18 1,490.18 1,489.59 1,489.79 331.8K
16:30 1,489.51 1,490.06 1,489.51 1,489.92 1,137.9K
16:31 1,487.42 1,488.77 1,487.28 1,487.89 723.0K
16:32 1,487.89 1,488.38 1,487.89 1,488.03 1,383.7K
16:33 1,488.85 1,489.95 1,488.85 1,489.95 3,160.3K
16:34 1,490.11 1,490.94 1,490.11 1,490.53 2,397.5K
16:35 1,489.78 1,490.02 1,489.78 1,489.94 1,146.9K
16:36 1,489.94 1,492.00 1,489.94 1,492.00 1,141.8K
16:37 1,492.24 1,492.42 1,491.92 1,492.42 1,762.0K
16:38 1,491.82 1,493.48 1,490.62 1,490.62 23,372.7K
16:39 1,490.51 1,493.14 1,490.51 1,492.99 2,696.9K
16:40 1,493.12 1,493.12 1,491.77 1,491.77 10,522.1K
16:41 1,491.77 1,492.69 1,491.77 1,492.69 660.2K
16:42 1,492.97 1,493.46 1,492.32 1,492.32 9,321.5K
16:43 1,492.56 1,492.58 1,491.29 1,491.86 8,790.0K
16:44 1,492.06 1,492.75 1,492.06 1,492.71 1,420.6K
16:45 1,492.71 1,493.67 1,492.71 1,493.37 1,658.9K
16:46 1,493.37 1,493.37 1,492.22 1,492.22 933.2K
16:47 1,492.77 1,492.91 1,492.49 1,492.77 248.4K
16:48 1,492.91 1,493.50 1,492.91 1,493.36 4,789.8K
16:49 1,493.36 1,493.99 1,493.36 1,493.72 1,140.1K
16:50 1,493.77 1,493.91 1,493.77 1,493.77 438.4K
16:51 1,492.81 1,493.67 1,492.81 1,493.33 2,622.4K
16:52 1,493.33 1,493.47 1,491.60 1,491.60 3,665.6K
16:53 1,491.60 1,492.33 1,491.60 1,492.33 451.3K
16:54 1,492.33 1,494.33 1,492.33 1,494.33 5,171.3K
16:55 1,493.81 1,493.81 1,493.40 1,493.70 1,008.8K
16:56 1,493.78 1,494.06 1,493.47 1,494.06 534.6K
16:57 1,494.06 1,494.28 1,494.01 1,494.28 240.3K
16:58 1,494.66 1,494.66 1,493.67 1,493.75 771.0K
16:59 1,493.58 1,493.58 1,493.39 1,493.39 289.9K
17:00 1,492.51 1,493.37 1,492.51 1,492.65 6,840.8K
17:01 1,492.43 1,492.65 1,492.25 1,492.25 2,034.3K
17:02 1,492.52 1,492.52 1,492.30 1,492.38 514.7K
17:03 1,492.38 1,492.52 1,492.23 1,492.23 1,720.9K
17:04 1,492.13 1,492.47 1,492.13 1,492.47 810.9K
17:05 1,492.20 1,492.20 1,491.79 1,491.99 537.8K
17:06 1,491.85 1,491.85 1,491.04 1,491.04 314.1K
17:07 1,491.30 1,491.30 1,491.02 1,491.30 695.3K
17:08 1,491.24 1,491.38 1,491.24 1,491.38 215.7K
17:09 1,491.20 1,491.20 1,490.99 1,491.12 1,387.2K
17:10 1,489.43 1,489.71 1,489.43 1,489.49 789.8K
17:11 1,488.48 1,488.48 1,486.48 1,486.48 3,433.4K
17:12 1,486.70 1,487.85 1,486.64 1,487.55 974.5K
17:13 1,487.82 1,488.72 1,487.82 1,488.72 243.2K
17:14 1,488.29 1,488.29 1,487.41 1,488.16 1,057.9K
17:15 1,488.16 1,488.16 1,486.57 1,486.57 1,115.9K
17:16 1,486.95 1,487.42 1,486.95 1,487.42 223.6K
17:17 1,487.50 1,487.50 1,486.62 1,486.76 413.6K
17:18 1,486.90 1,487.20 1,486.90 1,487.20 248.1K
17:19 1,487.34 1,487.89 1,487.34 1,487.81 966.5K
17:20 1,487.53 1,487.53 1,487.03 1,487.16 719.6K
17:21 1,487.24 1,488.04 1,487.24 1,488.04 440.6K
17:22 1,487.76 1,487.93 1,487.76 1,487.93 661.5K
17:23 1,488.34 1,488.54 1,488.25 1,488.54 281.9K
17:24 1,488.46 1,488.46 1,487.75 1,488.28 2,252.7K
17:25 1,488.32 1,488.40 1,488.18 1,488.18 289.2K
17:26 1,488.32 1,488.54 1,488.32 1,488.54 298.5K
17:27 1,489.00 1,489.10 1,488.86 1,489.10 670.6K
17:28 1,489.10 1,489.64 1,488.72 1,489.64 1,880.4K
17:29 1,490.16 1,491.15 1,490.16 1,490.69 1,190.9K
17:30 1,490.42 1,490.42 1,490.31 1,490.31 365.6K
17:31 1,490.59 1,490.67 1,490.39 1,490.53 252.4K
17:32 1,490.21 1,490.21 1,489.93 1,490.01 240.5K
17:33 1,490.43 1,490.59 1,490.43 1,490.53 789.4K
17:34 1,490.67 1,491.07 1,490.67 1,491.07 279.1K
17:35 1,491.07 1,491.59 1,491.07 1,491.45 278.8K
17:36 1,491.31 1,491.31 1,488.71 1,488.71 2,369.9K
17:37 1,488.93 1,490.74 1,488.93 1,490.74 765.1K
17:38 1,490.74 1,491.82 1,490.74 1,491.82 398.4K
17:39 1,491.50 1,491.50 1,491.31 1,491.31 301.3K
17:40 1,491.48 1,491.76 1,491.35 1,491.35 265.6K
17:41 1,491.76 1,491.76 1,490.74 1,491.01 298.9K
17:42 1,490.68 1,490.74 1,490.68 1,490.74 461.0K
17:43 1,489.77 1,490.88 1,489.77 1,490.88 1,914.7K
17:44 1,490.88 1,491.04 1,490.88 1,490.98 221.1K
17:45 1,490.98 1,491.01 1,489.99 1,491.01 765.7K
17:46 1,491.01 1,491.38 1,490.74 1,491.38 349.6K
17:47 1,491.52 1,492.22 1,491.52 1,492.22 771.5K
17:48 1,492.22 1,492.22 1,492.04 1,492.04 247.5K
17:49 1,491.91 1,492.04 1,491.72 1,492.04 406.1K
17:50 1,492.04 1,492.04 1,491.44 1,491.58 239.8K
17:51 1,491.58 1,491.58 1,491.42 1,491.42 603.6K
17:52 1,491.18 1,492.22 1,491.18 1,492.22 225.6K
17:53 1,492.22 1,492.22 1,491.82 1,491.82 390.4K
17:54 1,491.78 1,491.78 1,490.28 1,490.41 288.0K
17:55 1,490.04 1,490.53 1,490.04 1,490.53 1,202.1K
17:56 1,490.53 1,491.45 1,490.53 1,491.45 1,371.2K
17:57 1,491.45 1,491.61 1,490.88 1,491.61 944.4K
17:58 1,491.21 1,492.25 1,491.21 1,492.25 943.3K
17:59 1,492.50 1,493.84 1,492.50 1,493.84 3,539.2K
18:00 1,493.11 1,493.51 1,492.58 1,492.58 3,959.1K
18:01 1,492.23 1,492.39 1,492.14 1,492.14 1,334.4K
18:02 1,491.92 1,492.14 1,491.92 1,492.14 2,071.0K
18:03 1,492.14 1,494.29 1,492.14 1,494.29 320.4K
18:04 1,494.46 1,494.73 1,493.97 1,493.97 403.6K
18:05 1,494.19 1,494.55 1,494.19 1,494.55 1,096.1K
18:06 1,494.72 1,494.88 1,494.60 1,494.88 441.9K
18:07 1,494.12 1,494.72 1,494.12 1,494.50 753.0K
18:08 1,493.90 1,494.52 1,493.20 1,493.20 620.7K
18:09 1,492.90 1,492.90 1,492.23 1,492.23 411.5K
18:10 1,492.23 1,492.23 1,491.83 1,492.08 222.6K
18:11 1,492.24 1,492.24 1,491.60 1,492.16 337.2K
18:12 1,492.90 1,494.80 1,492.90 1,494.80 1,647.3K
18:13 1,495.02 1,495.02 1,494.34 1,494.88 270.6K
18:14 1,494.32 1,494.32 1,494.04 1,494.04 102.3K
18:15 1,494.46 1,494.46 1,493.90 1,493.90 80.1K
18:16 1,494.15 1,495.06 1,493.87 1,495.06 5,225.5K
18:17 1,494.97 1,495.56 1,494.80 1,494.80 511.7K
18:18 1,493.15 1,493.79 1,493.15 1,493.58 205.2K
18:19 1,493.18 1,493.65 1,493.18 1,493.51 1,765.0K
18:20 1,493.45 1,493.47 1,493.32 1,493.47 389.2K
18:21 1,492.53 1,493.16 1,492.53 1,493.16 968.7K
18:22 1,494.00 1,494.06 1,493.92 1,494.06 2,784.5K
18:23 1,494.48 1,494.48 1,493.87 1,493.89 344.2K
18:24 1,493.89 1,494.06 1,493.73 1,494.06 530.0K
18:25 1,494.40 1,494.54 1,494.29 1,494.29 85.1K
18:26 1,494.12 1,494.12 1,493.96 1,494.09 118.1K
18:27 1,494.09 1,494.43 1,494.09 1,494.43 54.3K
18:28 1,494.27 1,494.41 1,493.99 1,493.99 1,906.5K
18:29 1,493.58 1,493.58 1,493.04 1,493.17 822.6K
18:30 1,493.04 1,494.02 1,493.04 1,493.14 628.2K
18:31 1,493.38 1,493.38 1,493.20 1,493.20 5,389.8K
18:32 1,492.47 1,492.96 1,492.47 1,492.82 517.9K
18:33 1,492.66 1,492.66 1,492.25 1,492.25 65.7K
18:34 1,492.19 1,492.52 1,492.19 1,492.51 808.2K
18:35 1,492.49 1,492.49 1,492.41 1,492.49 14.6K
18:36 1,491.66 1,491.66 1,491.17 1,491.17 95.4K
18:37 1,491.31 1,493.13 1,491.31 1,493.13 475.8K
18:38 1,492.72 1,492.72 1,492.72 1,492.72 10.8K
18:39 1,491.23 1,492.97 1,491.23 1,492.97 115.0K
18:40 1,492.97 1,492.97 1,492.97 1,492.97 3.0K
18:51 1,493.38 1,493.38 1,493.38 1,493.38 1,184.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available