MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,389.48
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,509.52 1,509.68 1,509.52 1,509.68 1,131.6K
09:51 1,510.12 1,510.58 1,510.12 1,510.58 372.8K
09:52 1,510.58 1,510.76 1,510.34 1,510.76 71.2K
09:53 1,510.76 1,510.76 1,510.02 1,510.02 345.1K
09:54 1,510.84 1,511.06 1,510.84 1,510.84 788.0K
09:55 1,510.70 1,510.83 1,510.70 1,510.83 210.7K
09:56 1,510.83 1,511.14 1,510.83 1,511.14 2,291.0K
09:57 1,512.39 1,512.39 1,512.14 1,512.14 2,605.4K
09:58 1,512.14 1,512.42 1,511.96 1,512.42 2,379.6K
09:59 1,512.34 1,512.64 1,512.20 1,512.64 619.5K
10:00 1,512.64 1,514.86 1,512.64 1,514.86 4,302.9K
10:01 1,514.86 1,515.60 1,514.60 1,514.60 4,456.4K
10:02 1,515.73 1,515.73 1,513.51 1,513.51 3,213.7K
10:03 1,513.09 1,513.48 1,513.09 1,513.40 787.4K
10:04 1,513.32 1,513.32 1,512.74 1,512.74 650.4K
10:05 1,512.96 1,513.16 1,512.96 1,512.96 826.2K
10:06 1,513.83 1,515.66 1,513.83 1,515.49 32,943.7K
10:07 1,515.49 1,515.91 1,515.17 1,515.17 1,246.9K
10:08 1,515.45 1,515.52 1,514.34 1,514.34 7,836.2K
10:09 1,514.76 1,515.52 1,514.51 1,514.51 1,516.0K
10:10 1,513.91 1,513.91 1,513.51 1,513.75 1,873.6K
10:11 1,513.34 1,513.34 1,512.67 1,512.67 6,020.0K
10:12 1,513.27 1,513.43 1,513.27 1,513.43 228.2K
10:13 1,513.43 1,514.42 1,513.43 1,514.42 3,217.8K
10:14 1,515.22 1,515.62 1,515.21 1,515.62 485.6K
10:15 1,515.67 1,516.19 1,515.51 1,515.91 3,203.8K
10:16 1,515.80 1,515.83 1,515.26 1,515.26 3,231.8K
10:17 1,514.63 1,515.09 1,514.17 1,514.17 996.5K
10:18 1,514.57 1,515.28 1,514.57 1,515.07 455.4K
10:19 1,515.07 1,515.07 1,515.07 1,515.07 168.0K
10:20 1,515.12 1,515.23 1,514.66 1,515.07 641.8K
10:21 1,515.34 1,517.01 1,515.24 1,517.01 1,274.9K
10:22 1,516.21 1,516.48 1,515.96 1,515.96 216.3K
10:23 1,516.04 1,516.04 1,515.96 1,516.04 1,163.5K
10:24 1,515.96 1,516.62 1,515.96 1,516.62 281.8K
10:25 1,516.40 1,516.40 1,515.07 1,515.07 3,674.6K
10:26 1,515.15 1,515.15 1,514.68 1,514.90 26.5K
10:27 1,514.90 1,515.14 1,514.90 1,515.14 344.9K
10:28 1,515.14 1,515.14 1,514.74 1,514.74 129.7K
10:29 1,513.92 1,514.33 1,513.59 1,513.59 1,315.2K
10:30 1,513.59 1,514.41 1,513.59 1,513.73 138.5K
10:31 1,513.24 1,514.05 1,513.16 1,514.05 466.0K
10:32 1,514.66 1,515.07 1,514.66 1,515.07 1,485.1K
10:33 1,514.85 1,514.98 1,514.60 1,514.60 558.9K
10:34 1,514.57 1,514.65 1,514.52 1,514.65 456.9K
10:35 1,514.65 1,515.06 1,514.52 1,514.52 455.5K
10:36 1,514.65 1,515.15 1,514.65 1,515.15 1,408.4K
10:37 1,515.15 1,516.56 1,515.15 1,516.56 1,068.6K
10:38 1,515.72 1,516.18 1,515.72 1,516.18 639.7K
10:39 1,515.80 1,515.80 1,515.05 1,515.29 311.4K
10:40 1,515.15 1,515.73 1,515.13 1,515.46 264.4K
10:41 1,515.46 1,515.46 1,514.97 1,514.97 324.4K
10:42 1,514.22 1,514.22 1,514.00 1,514.08 336.2K
10:43 1,514.30 1,514.30 1,514.08 1,514.08 99.4K
10:44 1,514.08 1,514.22 1,514.08 1,514.21 439.2K
10:45 1,514.21 1,514.21 1,514.07 1,514.21 34.0K
10:46 1,514.21 1,514.21 1,513.99 1,513.99 387.2K
10:47 1,513.91 1,514.13 1,513.77 1,513.77 829.7K
10:48 1,514.05 1,514.05 1,513.07 1,513.07 2,746.3K
10:49 1,512.48 1,513.74 1,512.21 1,513.74 6,256.1K
10:50 1,513.91 1,513.98 1,513.88 1,513.98 911.0K
10:51 1,513.81 1,513.98 1,513.81 1,513.98 483.9K
10:52 1,513.98 1,514.47 1,513.70 1,514.47 683.7K
10:53 1,514.47 1,514.47 1,513.23 1,513.23 420.3K
10:54 1,513.23 1,513.23 1,512.91 1,513.18 425.5K
10:55 1,513.18 1,513.36 1,513.10 1,513.36 200.2K
10:56 1,513.58 1,514.59 1,513.58 1,514.43 1,802.1K
10:57 1,514.31 1,514.72 1,514.31 1,514.64 3,755.2K
10:58 1,514.56 1,514.64 1,514.48 1,514.48 504.2K
10:59 1,514.75 1,514.75 1,514.61 1,514.61 499.1K
11:00 1,514.53 1,514.53 1,513.80 1,513.80 50.7K
11:01 1,513.48 1,513.66 1,513.24 1,513.24 1,997.0K
11:02 1,513.10 1,513.26 1,512.84 1,512.84 1,084.6K
11:03 1,511.98 1,512.39 1,511.42 1,512.39 4,535.3K
11:04 1,512.07 1,512.62 1,511.93 1,512.04 2,381.9K
11:05 1,512.04 1,512.04 1,511.22 1,511.22 4,384.2K
11:06 1,511.71 1,512.34 1,511.71 1,512.34 124.9K
11:07 1,512.10 1,512.10 1,511.47 1,511.47 43.1K
11:08 1,511.88 1,511.97 1,511.88 1,511.97 43.3K
11:09 1,511.55 1,512.29 1,511.55 1,512.20 1,171.5K
11:10 1,512.20 1,512.20 1,511.54 1,511.54 491.9K
11:11 1,511.54 1,511.54 1,511.46 1,511.54 70.1K
11:12 1,511.46 1,511.91 1,511.46 1,511.91 101.6K
11:13 1,511.91 1,512.05 1,511.91 1,512.05 1,782.2K
11:14 1,511.61 1,511.62 1,511.61 1,511.62 1,223.5K
11:15 1,511.62 1,511.62 1,511.62 1,511.62 61.4K
11:16 1,512.12 1,512.64 1,511.97 1,511.97 334.2K
11:17 1,511.83 1,512.17 1,511.51 1,511.51 6,355.9K
11:18 1,511.71 1,511.71 1,511.04 1,511.29 2,414.8K
11:19 1,511.71 1,511.79 1,511.43 1,511.70 148.3K
11:20 1,511.45 1,511.91 1,511.45 1,511.91 719.2K
11:21 1,511.63 1,511.63 1,511.23 1,511.31 11,961.4K
11:22 1,511.31 1,511.55 1,511.31 1,511.55 144.8K
11:23 1,511.55 1,512.38 1,511.55 1,512.30 80.9K
11:24 1,512.30 1,512.30 1,511.62 1,511.91 668.7K
11:25 1,511.91 1,511.97 1,510.95 1,511.97 1,848.4K
11:26 1,511.79 1,511.87 1,511.79 1,511.87 776.9K
11:27 1,511.87 1,512.11 1,511.87 1,512.11 68.4K
11:28 1,511.87 1,511.87 1,511.49 1,511.49 149.9K
11:29 1,511.54 1,511.54 1,511.32 1,511.32 564.6K
11:30 1,511.32 1,511.92 1,511.32 1,511.92 2,415.7K
11:31 1,512.14 1,512.28 1,512.14 1,512.28 22,979.2K
11:32 1,512.19 1,512.92 1,512.19 1,512.92 3,324.4K
11:33 1,513.00 1,513.00 1,513.00 1,513.00 237.8K
11:34 1,513.00 1,513.22 1,513.00 1,513.22 1,010.1K
11:35 1,513.30 1,513.72 1,513.30 1,513.72 1,124.9K
11:36 1,513.42 1,513.88 1,513.42 1,513.88 1,331.3K
11:37 1,514.02 1,514.02 1,513.88 1,514.02 90.7K
11:38 1,514.21 1,514.27 1,514.05 1,514.27 1,732.2K
11:39 1,514.27 1,514.35 1,514.27 1,514.35 238.9K
11:40 1,514.13 1,514.27 1,514.05 1,514.05 716.9K
11:41 1,513.89 1,514.05 1,513.89 1,514.05 81.8K
11:42 1,514.05 1,514.19 1,513.86 1,514.19 965.9K
11:43 1,514.05 1,514.05 1,513.32 1,513.32 1,083.6K
11:44 1,513.51 1,513.94 1,513.51 1,513.86 983.3K
11:45 1,514.30 1,514.54 1,514.05 1,514.05 1,094.5K
11:46 1,514.05 1,515.39 1,514.05 1,515.39 4,748.0K
11:47 1,515.25 1,518.03 1,515.25 1,517.89 13,547.9K
11:48 1,517.89 1,519.23 1,517.89 1,518.81 16,836.5K
11:49 1,518.81 1,519.17 1,518.81 1,519.03 684.4K
11:50 1,518.75 1,518.75 1,518.29 1,518.29 1,280.6K
11:51 1,518.29 1,518.29 1,517.69 1,517.83 1,283.3K
11:52 1,517.97 1,518.07 1,517.75 1,518.07 2,651.1K
11:53 1,518.21 1,518.59 1,518.08 1,518.08 6,651.0K
11:54 1,517.91 1,518.18 1,517.66 1,517.66 28,884.0K
11:55 1,518.21 1,518.21 1,516.58 1,516.62 3,919.5K
11:56 1,516.06 1,516.20 1,516.06 1,516.20 461.5K
11:57 1,516.20 1,516.20 1,515.61 1,515.61 7,758.0K
11:58 1,515.77 1,515.88 1,515.77 1,515.88 5,545.3K
11:59 1,515.69 1,515.85 1,515.69 1,515.85 886.1K
12:00 1,515.77 1,515.77 1,515.37 1,515.77 1,603.9K
12:01 1,515.77 1,515.86 1,515.24 1,515.80 9,700.3K
12:02 1,514.91 1,515.13 1,514.91 1,515.05 1,049.4K
12:03 1,515.37 1,515.37 1,515.02 1,515.05 2,787.6K
12:04 1,514.91 1,515.44 1,514.91 1,515.44 14,923.0K
12:05 1,515.28 1,515.60 1,515.28 1,515.60 1,447.2K
12:06 1,515.60 1,515.60 1,515.19 1,515.60 430.4K
12:07 1,515.60 1,516.00 1,515.60 1,516.00 2,012.3K
12:08 1,515.03 1,515.99 1,515.03 1,515.99 6,085.3K
12:09 1,515.99 1,515.99 1,514.85 1,514.85 1,467.1K
12:10 1,514.85 1,516.01 1,514.63 1,514.63 25,977.7K
12:11 1,514.46 1,514.46 1,514.39 1,514.39 490.4K
12:12 1,514.52 1,514.77 1,514.52 1,514.66 1,651.1K
12:13 1,514.71 1,515.62 1,514.71 1,515.62 906.5K
12:14 1,515.62 1,515.64 1,515.28 1,515.64 1,165.6K
12:15 1,515.78 1,515.80 1,515.36 1,515.80 490.7K
12:16 1,516.02 1,516.71 1,516.02 1,516.63 7,318.3K
12:17 1,516.49 1,516.67 1,516.49 1,516.50 1,092.3K
12:18 1,516.37 1,517.39 1,516.37 1,517.39 2,056.8K
12:19 1,517.11 1,517.41 1,517.11 1,517.38 686.9K
12:20 1,517.49 1,517.63 1,517.19 1,517.19 923.9K
12:21 1,516.62 1,517.38 1,516.62 1,517.38 1,813.5K
12:22 1,517.38 1,517.63 1,517.21 1,517.49 2,094.6K
12:23 1,517.63 1,517.63 1,517.63 1,517.63 918.9K
12:24 1,517.63 1,518.37 1,517.63 1,518.37 2,382.7K
12:25 1,518.86 1,518.86 1,518.56 1,518.69 4,440.8K
12:26 1,518.56 1,518.96 1,518.28 1,518.96 1,754.8K
12:27 1,519.66 1,520.54 1,519.66 1,520.54 11,516.7K
12:28 1,520.78 1,521.08 1,520.76 1,521.08 13,400.8K
12:29 1,521.00 1,521.08 1,520.94 1,520.96 18,035.2K
12:30 1,520.96 1,521.12 1,520.88 1,520.88 3,948.0K
12:31 1,519.85 1,521.09 1,519.85 1,520.68 12,691.0K
12:32 1,520.26 1,520.69 1,519.62 1,520.69 4,696.4K
12:33 1,520.61 1,520.61 1,520.20 1,520.59 1,766.0K
12:34 1,520.75 1,521.11 1,520.75 1,520.89 1,530.1K
12:35 1,520.76 1,520.76 1,519.79 1,519.79 6,037.8K
12:36 1,519.41 1,521.07 1,519.41 1,520.99 7,663.5K
12:37 1,520.71 1,521.69 1,520.71 1,521.69 9,604.9K
12:38 1,523.79 1,523.79 1,520.49 1,520.97 4,602.7K
12:39 1,519.66 1,521.08 1,519.66 1,521.08 3,660.6K
12:40 1,520.73 1,521.48 1,520.73 1,521.48 4,968.0K
12:41 1,521.57 1,521.67 1,521.41 1,521.65 5,265.4K
12:42 1,521.73 1,521.73 1,520.76 1,520.76 2,670.2K
12:43 1,521.16 1,521.65 1,521.16 1,521.60 7,262.4K
12:44 1,521.60 1,521.68 1,521.19 1,521.19 2,280.4K
12:45 1,521.03 1,521.11 1,520.97 1,521.11 961.1K
12:46 1,520.89 1,520.89 1,520.17 1,520.39 4,050.9K
12:47 1,521.13 1,521.13 1,520.94 1,520.94 1,722.8K
12:48 1,520.55 1,520.55 1,519.70 1,519.70 1,401.5K
12:49 1,519.70 1,519.78 1,518.97 1,518.97 2,376.4K
12:50 1,518.56 1,519.73 1,517.25 1,517.25 12,746.6K
12:51 1,517.33 1,517.85 1,517.33 1,517.85 2,371.9K
12:52 1,516.62 1,517.14 1,516.62 1,517.14 714.4K
12:53 1,516.32 1,516.32 1,515.90 1,515.90 5,142.7K
12:54 1,515.35 1,516.33 1,515.35 1,516.33 1,826.7K
12:55 1,516.56 1,516.56 1,516.47 1,516.47 2,730.3K
12:56 1,517.18 1,518.36 1,517.18 1,517.52 4,246.7K
12:57 1,518.18 1,518.78 1,518.04 1,518.04 1,407.0K
12:58 1,517.47 1,518.47 1,517.47 1,518.47 648.8K
12:59 1,518.96 1,518.96 1,518.38 1,518.86 1,065.2K
13:00 1,518.61 1,520.97 1,518.61 1,520.32 4,336.1K
13:01 1,519.60 1,520.47 1,519.60 1,520.47 1,998.3K
13:02 1,520.79 1,521.04 1,520.55 1,520.55 1,178.5K
13:03 1,520.79 1,520.96 1,520.63 1,520.96 1,474.7K
13:04 1,520.63 1,520.63 1,519.49 1,519.49 2,423.7K
13:05 1,519.49 1,519.81 1,519.49 1,519.65 984.0K
13:06 1,520.00 1,520.00 1,519.68 1,519.73 1,045.2K
13:07 1,519.81 1,520.11 1,519.56 1,519.56 306.0K
13:08 1,519.60 1,520.20 1,519.60 1,520.20 2,361.3K
13:09 1,520.34 1,520.34 1,519.65 1,519.79 1,922.3K
13:10 1,519.76 1,520.23 1,519.76 1,519.98 1,182.1K
13:11 1,519.57 1,520.09 1,519.57 1,520.05 842.9K
13:12 1,519.97 1,520.53 1,519.97 1,520.53 1,515.9K
13:13 1,520.55 1,520.69 1,520.41 1,520.55 248.1K
13:14 1,520.63 1,520.96 1,520.63 1,520.96 936.9K
13:15 1,520.66 1,521.01 1,520.66 1,521.01 525.0K
13:16 1,520.93 1,521.60 1,520.85 1,521.60 639.5K
13:17 1,521.33 1,521.33 1,520.97 1,520.97 877.1K
13:18 1,520.81 1,520.95 1,520.30 1,520.30 1,744.8K
13:19 1,520.70 1,521.65 1,520.70 1,521.65 562.8K
13:20 1,521.42 1,521.88 1,521.42 1,521.86 523.1K
13:21 1,522.02 1,522.11 1,521.95 1,521.95 515.0K
13:22 1,521.95 1,522.56 1,521.95 1,522.56 553.4K
13:23 1,522.08 1,522.21 1,522.08 1,522.21 784.7K
13:24 1,522.05 1,522.24 1,522.05 1,522.08 675.2K
13:25 1,521.80 1,522.16 1,521.80 1,522.02 1,976.1K
13:26 1,522.10 1,522.10 1,521.88 1,522.10 1,955.5K
13:27 1,522.10 1,522.10 1,521.61 1,521.61 1,011.4K
13:28 1,521.33 1,522.11 1,521.33 1,522.11 2,755.6K
13:29 1,522.19 1,522.43 1,521.94 1,522.08 758.2K
13:30 1,520.95 1,520.95 1,510.97 1,510.97 33,543.0K
13:31 1,511.23 1,513.45 1,511.23 1,513.45 20,065.3K
13:32 1,513.58 1,515.55 1,513.23 1,515.55 5,963.2K
13:33 1,515.97 1,516.82 1,515.15 1,516.33 6,447.8K
13:34 1,515.37 1,515.37 1,513.58 1,514.02 3,853.8K
13:35 1,514.18 1,515.07 1,514.18 1,514.55 8,322.6K
13:36 1,513.41 1,513.41 1,510.61 1,510.61 4,068.2K
13:37 1,510.21 1,510.47 1,509.29 1,509.29 5,804.7K
13:38 1,508.27 1,509.10 1,508.27 1,509.04 3,752.3K
13:39 1,508.01 1,511.25 1,508.01 1,511.25 3,177.7K
13:40 1,510.56 1,510.88 1,509.52 1,510.28 2,987.6K
13:41 1,510.03 1,510.03 1,508.54 1,508.72 3,034.3K
13:42 1,509.47 1,509.73 1,509.25 1,509.49 1,897.4K
13:43 1,509.66 1,509.66 1,508.41 1,509.14 1,703.1K
13:44 1,509.14 1,509.71 1,509.14 1,509.47 1,412.4K
13:45 1,510.44 1,510.68 1,510.44 1,510.68 4,935.5K
13:46 1,510.61 1,510.61 1,508.83 1,508.83 5,213.4K
13:47 1,507.62 1,508.07 1,507.62 1,508.07 3,845.8K
13:48 1,507.99 1,508.25 1,507.99 1,508.25 1,103.8K
13:49 1,507.42 1,507.42 1,506.97 1,506.97 1,297.6K
13:50 1,508.53 1,508.99 1,508.53 1,508.91 1,241.7K
13:51 1,508.99 1,508.99 1,507.47 1,507.47 3,900.6K
13:52 1,506.86 1,507.85 1,506.86 1,507.85 2,432.5K
13:53 1,507.92 1,508.98 1,507.92 1,508.82 2,744.0K
13:54 1,509.71 1,510.70 1,509.71 1,510.62 2,133.1K
13:55 1,511.06 1,511.19 1,510.84 1,511.19 1,378.5K
13:56 1,511.11 1,511.42 1,511.11 1,511.42 2,028.0K
13:57 1,511.20 1,511.20 1,510.82 1,511.18 1,857.9K
13:58 1,510.93 1,511.15 1,510.93 1,511.15 1,114.9K
13:59 1,510.93 1,511.02 1,510.93 1,511.02 637.0K
14:00 1,511.10 1,511.32 1,510.59 1,510.59 772.1K
14:01 1,510.59 1,511.00 1,510.59 1,510.92 1,055.1K
14:02 1,510.84 1,511.24 1,510.43 1,511.24 777.1K
14:03 1,511.32 1,511.65 1,511.32 1,511.65 839.7K
14:04 1,511.65 1,511.73 1,511.65 1,511.65 1,062.7K
14:05 1,511.65 1,512.69 1,511.65 1,512.69 4,193.1K
14:06 1,512.69 1,512.69 1,512.39 1,512.39 3,625.7K
14:07 1,512.12 1,512.25 1,512.12 1,512.25 5,551.4K
14:08 1,512.55 1,512.61 1,512.37 1,512.53 838.1K
14:09 1,512.53 1,512.53 1,512.52 1,512.52 544.5K
14:10 1,512.44 1,512.52 1,512.36 1,512.52 1,617.9K
14:11 1,512.39 1,512.39 1,512.01 1,512.01 833.0K
14:12 1,511.87 1,512.03 1,511.87 1,511.95 462.7K
14:13 1,512.17 1,512.52 1,512.17 1,512.52 293.8K
14:14 1,512.17 1,512.17 1,511.90 1,512.07 843.7K
14:15 1,512.23 1,512.23 1,512.09 1,512.11 1,424.4K
14:16 1,512.33 1,512.33 1,511.97 1,511.97 1,554.1K
14:17 1,512.25 1,512.25 1,511.97 1,511.97 424.9K
14:18 1,511.56 1,511.56 1,510.38 1,510.38 3,837.5K
14:19 1,510.54 1,510.62 1,510.21 1,510.62 908.6K
14:20 1,510.87 1,510.87 1,510.87 1,510.87 779.1K
14:21 1,510.87 1,510.87 1,510.87 1,510.87 2,540.6K
14:22 1,510.73 1,510.87 1,510.73 1,510.78 1,423.6K
14:23 1,510.78 1,510.86 1,510.78 1,510.86 573.8K
14:24 1,508.62 1,508.62 1,508.45 1,508.45 1,040.6K
14:25 1,508.62 1,508.62 1,508.54 1,508.62 1,073.1K
14:26 1,508.62 1,508.62 1,508.48 1,508.54 2,924.4K
14:27 1,508.62 1,508.62 1,508.48 1,508.62 1,091.6K
14:28 1,508.62 1,508.62 1,508.62 1,508.62 407.7K
14:29 1,508.48 1,508.48 1,508.13 1,508.13 2,914.5K
14:30 1,508.21 1,509.64 1,508.21 1,509.64 3,674.4K
14:31 1,510.69 1,511.66 1,510.55 1,511.10 6,463.0K
14:32 1,511.19 1,511.19 1,510.36 1,510.38 1,627.2K
14:33 1,510.38 1,511.24 1,510.38 1,511.24 727.7K
14:34 1,511.28 1,511.42 1,510.92 1,510.92 2,439.0K
14:35 1,510.92 1,511.33 1,510.92 1,511.33 762.9K
14:36 1,511.61 1,512.16 1,511.61 1,512.02 2,457.2K
14:37 1,513.79 1,514.70 1,513.79 1,514.10 32,861.0K
14:38 1,514.59 1,514.59 1,513.62 1,513.62 8,215.4K
14:39 1,513.90 1,514.34 1,513.90 1,514.34 7,048.4K
14:40 1,514.03 1,514.21 1,514.03 1,514.18 1,676.2K
14:41 1,514.34 1,514.34 1,514.26 1,514.34 1,117.2K
14:42 1,514.34 1,514.62 1,513.93 1,514.34 1,387.8K
14:43 1,514.29 1,514.29 1,514.21 1,514.24 700.7K
14:44 1,514.04 1,514.18 1,514.04 1,514.18 661.9K
14:45 1,514.18 1,514.84 1,514.18 1,514.84 1,386.3K
14:46 1,514.78 1,514.84 1,513.79 1,513.79 3,148.6K
14:47 1,514.15 1,514.15 1,513.42 1,513.42 1,231.5K
14:48 1,513.83 1,514.44 1,513.83 1,514.44 2,141.8K
14:49 1,514.62 1,515.08 1,514.47 1,514.47 826.5K
14:50 1,514.90 1,514.94 1,514.56 1,514.62 713.1K
14:51 1,514.46 1,515.25 1,514.46 1,515.25 687.7K
14:52 1,515.25 1,515.39 1,515.25 1,515.30 583.9K
14:53 1,515.03 1,516.63 1,515.03 1,516.63 2,914.2K
14:54 1,516.45 1,516.69 1,515.93 1,516.39 743.2K
14:55 1,516.11 1,516.57 1,516.11 1,516.57 946.6K
14:56 1,516.57 1,516.57 1,516.14 1,516.49 293.0K
14:57 1,516.82 1,516.82 1,516.38 1,516.38 2,308.0K
14:58 1,515.70 1,516.06 1,515.70 1,515.78 7,557.9K
14:59 1,516.39 1,516.39 1,516.07 1,516.07 1,036.0K
15:00 1,516.15 1,516.39 1,516.15 1,516.22 1,228.9K
15:01 1,516.09 1,516.60 1,515.79 1,516.58 727.8K
15:02 1,516.58 1,516.85 1,516.13 1,516.13 1,066.0K
15:03 1,516.71 1,517.06 1,516.52 1,516.52 1,003.7K
15:04 1,514.98 1,515.33 1,514.52 1,515.33 5,199.4K
15:05 1,515.89 1,515.89 1,514.90 1,514.90 1,007.8K
15:06 1,515.25 1,515.25 1,514.18 1,514.18 1,936.6K
15:07 1,514.13 1,514.26 1,514.13 1,514.26 1,502.9K
15:08 1,515.01 1,515.50 1,515.01 1,515.34 13,123.9K
15:09 1,515.58 1,515.86 1,515.09 1,515.86 1,678.5K
15:10 1,515.86 1,517.10 1,515.86 1,517.10 1,163.7K
15:11 1,516.16 1,516.88 1,516.16 1,516.66 2,384.3K
15:12 1,517.10 1,517.24 1,516.72 1,516.72 1,363.5K
15:13 1,516.94 1,516.94 1,516.20 1,516.72 309.4K
15:14 1,516.86 1,517.14 1,516.70 1,516.70 829.6K
15:15 1,516.21 1,516.54 1,516.21 1,516.48 1,037.4K
15:16 1,516.48 1,516.64 1,516.42 1,516.42 282.5K
15:17 1,516.02 1,516.02 1,515.11 1,515.11 542.2K
15:18 1,514.98 1,515.20 1,514.84 1,515.20 1,779.8K
15:19 1,514.54 1,515.76 1,514.54 1,515.66 2,780.0K
15:20 1,515.58 1,516.16 1,515.42 1,516.16 1,005.3K
15:21 1,516.04 1,516.32 1,516.03 1,516.03 2,722.2K
15:22 1,515.31 1,516.84 1,515.31 1,516.84 2,317.7K
15:23 1,517.26 1,517.32 1,516.74 1,517.32 1,972.3K
15:24 1,517.54 1,518.18 1,517.54 1,518.18 504.9K
15:25 1,518.46 1,518.54 1,518.32 1,518.54 408.0K
15:26 1,518.54 1,518.54 1,517.92 1,517.92 547.5K
15:27 1,517.92 1,518.30 1,517.92 1,518.21 555.0K
15:28 1,518.21 1,518.41 1,518.21 1,518.41 7,220.2K
15:29 1,518.62 1,518.71 1,518.24 1,518.71 625.0K
15:30 1,518.22 1,518.30 1,518.16 1,518.30 387.5K
15:31 1,518.38 1,518.46 1,518.11 1,518.11 1,043.3K
15:32 1,517.83 1,517.83 1,516.39 1,517.19 6,189.1K
15:33 1,517.45 1,517.75 1,517.21 1,517.75 608.3K
15:34 1,517.75 1,517.75 1,517.23 1,517.67 376.1K
15:35 1,517.39 1,519.42 1,517.39 1,519.42 950.0K
15:36 1,519.42 1,519.42 1,518.85 1,519.12 897.9K
15:37 1,518.82 1,518.88 1,518.80 1,518.80 320.9K
15:38 1,518.80 1,518.80 1,518.52 1,518.52 398.1K
15:39 1,518.44 1,518.44 1,517.45 1,517.45 548.7K
15:40 1,517.62 1,517.62 1,517.37 1,517.59 2,533.9K
15:41 1,518.39 1,518.79 1,518.39 1,518.79 1,083.6K
15:42 1,518.54 1,518.82 1,518.54 1,518.65 768.0K
15:43 1,518.60 1,519.30 1,518.52 1,519.30 770.8K
15:44 1,518.47 1,518.55 1,518.21 1,518.29 775.7K
15:45 1,518.29 1,518.29 1,517.87 1,517.87 469.4K
15:46 1,517.63 1,518.70 1,517.63 1,518.70 2,712.3K
15:47 1,519.19 1,521.35 1,519.11 1,521.35 686.7K
15:48 1,521.21 1,521.36 1,521.13 1,521.36 2,042.5K
15:49 1,520.25 1,521.21 1,520.25 1,520.25 9,833.7K
15:50 1,520.41 1,520.41 1,520.14 1,520.41 486.8K
15:51 1,520.41 1,520.55 1,520.25 1,520.55 269.1K
15:52 1,520.39 1,520.39 1,520.11 1,520.39 817.7K
15:53 1,520.53 1,520.89 1,520.53 1,520.89 244.0K
15:54 1,521.02 1,521.02 1,520.94 1,521.02 5,340.0K
15:55 1,520.94 1,520.94 1,519.08 1,519.08 10,042.0K
15:56 1,519.31 1,519.67 1,519.31 1,519.54 2,007.4K
15:57 1,519.46 1,520.12 1,519.46 1,520.12 2,295.8K
15:58 1,520.39 1,521.58 1,520.39 1,521.05 4,328.7K
15:59 1,521.59 1,523.47 1,521.59 1,523.01 2,250.7K
16:00 1,523.01 1,523.04 1,522.42 1,522.74 1,937.9K
16:01 1,522.36 1,522.36 1,521.31 1,521.31 1,010.1K
16:02 1,521.47 1,521.47 1,520.62 1,520.62 1,701.5K
16:03 1,520.21 1,520.35 1,520.21 1,520.27 1,216.1K
16:04 1,520.65 1,521.03 1,520.51 1,521.03 1,044.4K
16:05 1,521.03 1,521.03 1,520.22 1,520.41 707.2K
16:06 1,522.32 1,522.32 1,520.36 1,520.60 3,907.7K
16:07 1,520.62 1,520.62 1,520.11 1,520.11 858.3K
16:08 1,520.44 1,520.79 1,519.84 1,520.79 460.1K
16:09 1,520.93 1,520.93 1,520.42 1,520.42 1,492.9K
16:10 1,520.75 1,521.59 1,520.75 1,521.59 1,823.9K
16:11 1,521.98 1,522.39 1,521.87 1,522.39 636.9K
16:12 1,522.39 1,522.48 1,521.93 1,521.93 2,512.9K
16:13 1,522.20 1,522.20 1,521.63 1,521.63 401.8K
16:14 1,521.54 1,522.26 1,521.54 1,522.26 652.3K
16:15 1,521.41 1,521.82 1,521.27 1,521.41 513.1K
16:16 1,521.30 1,521.64 1,521.30 1,521.64 1,040.7K
16:17 1,521.33 1,522.48 1,521.33 1,522.07 13,385.1K
16:18 1,521.79 1,522.35 1,521.79 1,522.07 307.4K
16:19 1,521.82 1,521.82 1,521.28 1,521.28 553.8K
16:20 1,521.67 1,521.67 1,520.65 1,520.65 2,034.6K
16:21 1,521.48 1,521.79 1,521.11 1,521.11 286.8K
16:22 1,520.98 1,521.25 1,519.85 1,520.07 4,961.8K
16:23 1,520.07 1,521.15 1,520.07 1,521.15 1,091.2K
16:24 1,520.71 1,521.29 1,520.71 1,521.29 1,188.4K
16:25 1,521.03 1,521.03 1,520.53 1,520.61 578.6K
16:26 1,520.37 1,520.37 1,519.85 1,519.85 368.9K
16:27 1,520.21 1,520.21 1,520.21 1,520.21 619.7K
16:28 1,520.07 1,520.08 1,519.74 1,520.08 363.5K
16:29 1,520.33 1,520.46 1,519.43 1,519.43 752.2K
16:30 1,519.92 1,519.92 1,519.04 1,519.04 1,449.5K
16:31 1,519.20 1,519.20 1,519.07 1,519.07 555.9K
16:32 1,519.45 1,519.45 1,519.34 1,519.34 336.0K
16:33 1,519.76 1,521.96 1,519.76 1,521.96 579.0K
16:34 1,522.28 1,522.57 1,522.12 1,522.57 706.5K
16:35 1,522.71 1,523.01 1,522.59 1,522.59 431.0K
16:36 1,523.01 1,523.01 1,522.27 1,522.63 402.7K
16:37 1,522.63 1,522.87 1,522.63 1,522.73 272.4K
16:38 1,522.65 1,522.79 1,522.65 1,522.65 1,061.2K
16:39 1,522.65 1,522.73 1,522.40 1,522.40 1,141.4K
16:40 1,522.24 1,522.40 1,522.24 1,522.40 288.6K
16:41 1,522.40 1,522.64 1,522.26 1,522.64 260.2K
16:42 1,522.64 1,522.64 1,522.00 1,522.08 2,865.6K
16:43 1,522.25 1,522.33 1,521.95 1,521.95 819.0K
16:44 1,521.26 1,521.26 1,520.93 1,520.93 1,301.9K
16:45 1,520.52 1,520.79 1,520.44 1,520.79 939.1K
16:46 1,521.15 1,521.45 1,520.86 1,520.86 282.7K
16:47 1,521.60 1,522.03 1,521.60 1,522.03 2,107.6K
16:48 1,522.03 1,522.03 1,521.56 1,521.56 2,445.6K
16:49 1,520.72 1,521.00 1,520.72 1,520.86 723.0K
16:50 1,520.45 1,520.45 1,520.03 1,520.29 1,090.2K
16:51 1,519.53 1,519.81 1,519.04 1,519.04 1,557.9K
16:52 1,518.63 1,518.63 1,518.13 1,518.13 1,286.5K
16:53 1,518.00 1,518.00 1,517.32 1,517.35 3,120.9K
16:54 1,517.21 1,517.86 1,517.21 1,517.40 1,336.4K
16:55 1,517.62 1,517.91 1,517.62 1,517.91 1,925.0K
16:56 1,517.74 1,518.54 1,517.74 1,518.54 373.8K
16:57 1,518.98 1,519.14 1,518.98 1,519.14 2,116.4K
16:58 1,518.67 1,518.87 1,518.63 1,518.73 315.0K
16:59 1,518.73 1,519.06 1,518.42 1,519.06 407.5K
17:00 1,518.56 1,518.80 1,518.56 1,518.80 557.2K
17:01 1,518.80 1,518.80 1,518.26 1,518.26 470.3K
17:02 1,518.26 1,518.40 1,517.98 1,518.40 475.5K
17:03 1,517.29 1,517.57 1,517.29 1,517.57 11,689.0K
17:04 1,517.57 1,519.04 1,517.57 1,519.04 900.9K
17:05 1,518.91 1,519.69 1,518.91 1,519.69 516.8K
17:06 1,519.96 1,519.96 1,517.31 1,517.31 4,078.4K
17:07 1,517.45 1,517.86 1,517.45 1,517.86 343.4K
17:08 1,517.86 1,518.23 1,517.86 1,518.23 627.4K
17:09 1,518.23 1,518.36 1,518.23 1,518.36 400.8K
17:10 1,518.31 1,519.37 1,517.73 1,519.29 785.8K
17:11 1,519.53 1,519.53 1,519.15 1,519.15 314.5K
17:12 1,519.12 1,519.30 1,519.12 1,519.30 341.8K
17:13 1,519.76 1,519.90 1,519.76 1,519.90 491.0K
17:14 1,519.90 1,520.45 1,519.90 1,520.45 3,528.3K
17:15 1,520.45 1,520.45 1,520.04 1,520.45 312.9K
17:16 1,520.22 1,520.22 1,518.38 1,518.38 5,899.3K
17:17 1,517.65 1,518.08 1,517.65 1,518.08 1,893.3K
17:18 1,518.02 1,518.33 1,518.02 1,518.33 385.9K
17:19 1,518.33 1,518.33 1,518.17 1,518.31 269.9K
17:20 1,518.47 1,518.57 1,518.29 1,518.57 471.4K
17:21 1,518.57 1,518.81 1,517.84 1,517.98 6,451.3K
17:22 1,517.98 1,518.82 1,517.98 1,518.68 452.9K
17:23 1,518.60 1,518.60 1,518.20 1,518.20 280.0K
17:24 1,518.44 1,519.16 1,518.44 1,519.16 3,471.8K
17:25 1,519.30 1,519.30 1,518.43 1,518.43 854.4K
17:26 1,518.43 1,518.43 1,518.06 1,518.06 7,218.9K
17:27 1,517.84 1,518.36 1,517.84 1,518.36 420.1K
17:28 1,518.24 1,518.48 1,517.64 1,517.64 1,174.6K
17:29 1,517.64 1,517.64 1,517.01 1,517.50 901.1K
17:30 1,517.78 1,517.78 1,516.57 1,517.08 1,070.0K
17:31 1,517.08 1,517.42 1,517.08 1,517.42 484.5K
17:32 1,517.15 1,517.79 1,517.15 1,517.79 1,000.1K
17:33 1,517.79 1,519.29 1,517.79 1,519.29 2,434.7K
17:34 1,519.07 1,519.07 1,519.04 1,519.04 313.5K
17:35 1,519.28 1,519.56 1,519.28 1,519.56 467.8K
17:36 1,519.70 1,519.70 1,519.56 1,519.70 320.1K
17:37 1,519.46 1,519.76 1,519.46 1,519.59 1,857.4K
17:38 1,519.76 1,519.76 1,519.62 1,519.76 461.7K
17:39 1,519.89 1,520.21 1,519.89 1,520.04 422.5K
17:40 1,520.39 1,520.69 1,520.39 1,520.55 543.8K
17:41 1,520.17 1,520.28 1,520.17 1,520.28 516.4K
17:42 1,520.36 1,520.53 1,520.08 1,520.53 1,396.6K
17:43 1,521.05 1,521.05 1,520.80 1,520.80 387.2K
17:44 1,521.22 1,522.06 1,521.22 1,521.90 4,899.4K
17:45 1,521.90 1,521.90 1,521.46 1,521.68 2,539.7K
17:46 1,521.68 1,521.68 1,521.51 1,521.51 400.7K
17:47 1,521.60 1,522.14 1,521.60 1,522.14 819.8K
17:48 1,522.00 1,522.00 1,521.43 1,521.43 601.1K
17:49 1,521.68 1,521.68 1,520.62 1,520.62 2,101.5K
17:50 1,519.57 1,519.57 1,519.08 1,519.21 2,095.7K
17:51 1,520.71 1,521.47 1,520.71 1,521.26 1,149.2K
17:52 1,521.40 1,522.66 1,521.40 1,522.66 4,686.9K
17:53 1,519.98 1,520.12 1,519.32 1,519.32 1,905.6K
17:54 1,518.96 1,519.34 1,518.96 1,519.34 489.5K
17:55 1,518.58 1,518.58 1,516.80 1,516.80 1,361.1K
17:56 1,516.71 1,517.43 1,516.71 1,517.43 1,032.5K
17:57 1,517.97 1,517.97 1,517.18 1,517.31 387.5K
17:58 1,517.04 1,518.40 1,517.04 1,517.67 664.2K
17:59 1,518.29 1,518.29 1,517.38 1,517.74 1,170.0K
18:00 1,518.16 1,518.16 1,517.59 1,517.59 652.4K
18:01 1,517.33 1,517.66 1,517.13 1,517.66 8,455.8K
18:02 1,517.03 1,518.12 1,517.03 1,518.12 766.2K
18:03 1,518.26 1,518.48 1,518.18 1,518.34 462.6K
18:04 1,517.92 1,517.92 1,517.29 1,517.29 932.3K
18:05 1,517.15 1,517.15 1,516.56 1,516.56 1,910.3K
18:06 1,517.39 1,517.61 1,517.36 1,517.36 1,320.0K
18:07 1,516.80 1,517.08 1,516.80 1,517.08 506.0K
18:08 1,516.94 1,517.25 1,516.28 1,516.28 2,976.0K
18:09 1,516.28 1,516.28 1,514.81 1,514.81 2,721.1K
18:10 1,514.81 1,515.12 1,514.81 1,515.12 1,996.2K
18:11 1,515.21 1,515.21 1,515.21 1,515.21 465.1K
18:12 1,515.07 1,515.07 1,514.89 1,515.03 815.5K
18:13 1,515.03 1,515.03 1,514.89 1,515.03 776.8K
18:14 1,514.89 1,515.11 1,514.89 1,515.11 306.1K
18:15 1,515.11 1,515.11 1,514.97 1,514.97 314.8K
18:16 1,514.67 1,514.67 1,514.67 1,514.67 1,569.4K
18:17 1,514.67 1,514.75 1,514.67 1,514.75 5,506.7K
18:18 1,514.85 1,515.15 1,514.85 1,515.07 2,110.5K
18:19 1,515.07 1,515.21 1,514.66 1,514.66 343.4K
18:20 1,514.68 1,514.68 1,514.52 1,514.52 1,910.2K
18:21 1,514.76 1,514.84 1,514.76 1,514.84 258.7K
18:22 1,514.84 1,514.84 1,514.62 1,514.62 1,466.0K
18:23 1,514.76 1,514.76 1,514.54 1,514.54 1,610.9K
18:24 1,514.68 1,515.55 1,514.68 1,515.55 2,123.4K
18:25 1,515.76 1,516.10 1,515.76 1,516.10 804.8K
18:26 1,516.01 1,516.01 1,515.33 1,515.33 473.7K
18:27 1,515.41 1,515.41 1,515.11 1,515.33 1,114.9K
18:28 1,515.46 1,515.85 1,515.45 1,515.45 925.6K
18:29 1,515.45 1,515.69 1,515.45 1,515.61 450.8K
18:30 1,517.10 1,517.10 1,516.31 1,516.59 1,262.5K
18:31 1,516.45 1,516.72 1,516.45 1,516.72 434.3K
18:32 1,516.97 1,516.97 1,516.83 1,516.91 355.2K
18:33 1,516.91 1,516.91 1,516.23 1,516.23 1,073.8K
18:34 1,516.23 1,516.37 1,515.87 1,516.23 1,666.8K
18:35 1,516.78 1,516.78 1,515.73 1,515.93 2,519.0K
18:36 1,515.75 1,516.43 1,515.75 1,516.00 1,339.2K
18:37 1,515.92 1,516.27 1,515.92 1,516.27 873.4K
18:38 1,516.27 1,517.58 1,516.27 1,517.58 922.9K
18:39 1,516.00 1,516.16 1,515.84 1,516.16 1,808.4K
18:40 1,516.25 1,516.25 1,516.25 1,516.25 141.8K
18:51 1,516.34 1,516.34 1,516.34 1,516.34 367.8K
23:49 1,516.34 1,516.34 1,516.34 1,516.34 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available