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 1,516.85 1,517.17 1,516.85 1,517.17 2,697.6K
09:51 1,517.17 1,518.98 1,517.17 1,518.60 1,373.7K
09:52 1,518.71 1,518.87 1,518.46 1,518.46 294.0K
09:53 1,518.32 1,519.25 1,518.32 1,519.25 316.3K
09:54 1,519.41 1,519.93 1,519.14 1,519.14 838.3K
09:55 1,520.67 1,520.81 1,520.35 1,520.35 4,383.3K
09:56 1,520.60 1,520.86 1,520.60 1,520.70 84.3K
09:57 1,520.70 1,520.84 1,520.70 1,520.84 173.8K
09:58 1,521.12 1,522.11 1,520.76 1,522.11 1,332.7K
09:59 1,521.87 1,521.95 1,521.25 1,521.25 97.1K
10:00 1,521.25 1,521.25 1,520.53 1,520.67 1,222.6K
10:01 1,520.67 1,520.72 1,520.44 1,520.44 1,179.0K
10:02 1,520.44 1,521.26 1,520.44 1,521.26 354.7K
10:03 1,521.26 1,521.26 1,520.85 1,520.85 296.1K
10:04 1,522.62 1,522.62 1,521.07 1,521.07 1,206.2K
10:05 1,521.15 1,521.15 1,519.64 1,520.24 2,523.8K
10:06 1,520.36 1,520.36 1,520.20 1,520.20 700.3K
10:07 1,520.20 1,520.36 1,519.76 1,519.76 1,809.6K
10:08 1,519.58 1,519.58 1,518.70 1,518.70 1,656.4K
10:09 1,517.83 1,517.83 1,517.06 1,517.58 7,984.3K
10:10 1,517.71 1,518.08 1,517.58 1,517.58 1,232.1K
10:11 1,517.63 1,517.82 1,517.63 1,517.66 620.9K
10:12 1,518.21 1,518.49 1,518.21 1,518.40 317.6K
10:13 1,518.35 1,519.21 1,518.27 1,518.27 1,283.2K
10:14 1,518.63 1,519.29 1,516.00 1,516.00 5,226.9K
10:15 1,515.84 1,515.84 1,514.84 1,515.26 2,240.2K
10:16 1,515.18 1,516.02 1,515.18 1,516.02 946.0K
10:17 1,516.36 1,516.47 1,516.20 1,516.47 1,177.5K
10:18 1,517.14 1,517.52 1,517.00 1,517.52 451.1K
10:19 1,517.76 1,517.76 1,512.86 1,512.86 1,839.6K
10:20 1,512.10 1,513.68 1,512.10 1,513.68 3,390.6K
10:21 1,513.87 1,513.87 1,512.84 1,513.63 1,039.7K
10:22 1,514.15 1,514.73 1,514.08 1,514.08 1,021.4K
10:23 1,514.00 1,514.00 1,513.82 1,513.88 1,254.6K
10:24 1,513.86 1,514.19 1,513.67 1,513.67 282.4K
10:25 1,513.20 1,513.43 1,512.88 1,512.88 1,621.2K
10:26 1,513.02 1,513.35 1,512.42 1,513.10 202.8K
10:27 1,512.91 1,513.28 1,512.91 1,513.28 74.3K
10:28 1,513.68 1,514.35 1,513.55 1,514.35 1,759.5K
10:29 1,514.45 1,514.59 1,513.61 1,513.69 359.4K
10:30 1,513.85 1,514.14 1,513.85 1,514.14 199.3K
10:31 1,514.44 1,514.44 1,512.77 1,513.51 687.8K
10:32 1,513.40 1,513.40 1,512.71 1,512.71 251.0K
10:33 1,512.43 1,512.90 1,512.43 1,512.58 2,399.1K
10:34 1,513.24 1,513.24 1,511.75 1,512.16 2,449.3K
10:35 1,511.50 1,511.78 1,511.22 1,511.78 5,223.3K
10:36 1,511.30 1,511.30 1,511.04 1,511.04 2,805.5K
10:37 1,510.86 1,510.86 1,510.17 1,510.39 19,626.7K
10:38 1,510.21 1,511.32 1,510.21 1,511.32 6,593.2K
10:39 1,511.35 1,512.42 1,511.07 1,512.42 1,629.8K
10:40 1,513.55 1,513.55 1,512.62 1,512.87 4,163.2K
10:41 1,511.63 1,512.05 1,511.63 1,511.96 2,461.1K
10:42 1,510.25 1,510.25 1,510.07 1,510.13 18,591.1K
10:43 1,510.27 1,510.27 1,509.36 1,509.36 4,345.6K
10:44 1,509.03 1,509.31 1,508.84 1,508.84 3,464.0K
10:45 1,508.98 1,509.23 1,507.86 1,507.86 4,952.1K
10:46 1,507.94 1,507.94 1,506.18 1,506.18 19,334.0K
10:47 1,505.82 1,506.16 1,505.82 1,506.16 8,257.2K
10:48 1,505.86 1,505.86 1,504.65 1,504.67 7,474.9K
10:49 1,504.89 1,504.89 1,504.57 1,504.83 2,335.6K
10:50 1,505.00 1,505.69 1,505.00 1,505.39 1,916.7K
10:51 1,505.94 1,506.38 1,505.91 1,506.38 9,536.0K
10:52 1,506.38 1,507.12 1,506.22 1,507.12 3,697.2K
10:53 1,506.73 1,506.73 1,506.09 1,506.09 2,831.6K
10:54 1,506.51 1,506.51 1,505.88 1,505.88 2,030.1K
10:55 1,506.05 1,506.05 1,505.86 1,505.94 703.9K
10:56 1,505.94 1,506.35 1,505.94 1,506.35 7,452.9K
10:57 1,506.75 1,506.89 1,506.10 1,506.42 685.7K
10:58 1,506.56 1,507.14 1,506.32 1,507.14 1,549.6K
10:59 1,507.28 1,507.28 1,506.32 1,506.40 829.2K
11:00 1,506.46 1,506.46 1,506.38 1,506.46 721.9K
11:01 1,506.32 1,506.32 1,505.20 1,505.20 4,306.0K
11:02 1,505.20 1,505.20 1,504.78 1,505.09 7,935.0K
11:03 1,505.10 1,505.29 1,505.10 1,505.29 3,519.2K
11:04 1,505.32 1,505.34 1,504.82 1,504.85 4,566.8K
11:05 1,504.82 1,504.82 1,504.71 1,504.71 335.6K
11:06 1,504.96 1,505.24 1,504.96 1,505.24 469.2K
11:07 1,505.24 1,505.38 1,505.18 1,505.38 1,625.2K
11:08 1,505.52 1,505.60 1,505.52 1,505.57 1,185.7K
11:09 1,505.84 1,506.10 1,505.84 1,506.10 315.5K
11:10 1,505.60 1,505.88 1,505.60 1,505.74 1,729.6K
11:11 1,505.82 1,506.04 1,505.41 1,505.41 1,647.2K
11:12 1,505.63 1,506.29 1,505.63 1,506.29 3,576.8K
11:13 1,506.91 1,507.47 1,506.32 1,507.47 7,033.6K
11:14 1,507.72 1,507.72 1,507.48 1,507.48 1,570.0K
11:15 1,507.40 1,507.88 1,507.40 1,507.88 20,951.5K
11:16 1,508.02 1,508.02 1,507.56 1,507.88 1,324.1K
11:17 1,507.78 1,508.20 1,507.75 1,507.84 1,676.2K
11:18 1,507.67 1,507.67 1,506.72 1,506.72 3,006.8K
11:19 1,505.64 1,506.38 1,505.64 1,506.38 2,920.9K
11:20 1,506.30 1,506.33 1,506.09 1,506.09 3,508.0K
11:21 1,506.06 1,506.06 1,505.54 1,505.78 2,310.5K
11:22 1,505.70 1,505.70 1,504.75 1,504.75 3,471.0K
11:23 1,504.92 1,505.16 1,504.84 1,505.16 2,559.2K
11:24 1,504.89 1,504.89 1,503.42 1,503.42 6,907.3K
11:25 1,503.42 1,503.80 1,503.42 1,503.72 2,048.4K
11:26 1,503.86 1,503.86 1,503.56 1,503.56 1,617.3K
11:27 1,502.82 1,502.85 1,502.74 1,502.85 3,326.7K
11:28 1,502.85 1,502.98 1,502.76 1,502.85 1,906.8K
11:29 1,501.91 1,502.35 1,501.91 1,501.96 6,070.0K
11:30 1,501.88 1,502.22 1,500.69 1,500.69 7,135.8K
11:31 1,499.14 1,499.80 1,497.95 1,499.80 45,260.8K
11:32 1,500.94 1,501.60 1,500.62 1,501.26 9,141.9K
11:33 1,501.42 1,502.74 1,501.31 1,502.74 11,152.3K
11:34 1,501.05 1,502.18 1,501.05 1,502.18 8,640.1K
11:35 1,502.12 1,502.53 1,501.82 1,502.53 1,125.9K
11:36 1,502.67 1,503.44 1,502.10 1,502.10 5,716.5K
11:37 1,502.27 1,503.36 1,502.27 1,503.36 3,007.2K
11:38 1,503.69 1,503.91 1,502.60 1,502.60 3,981.5K
11:39 1,501.84 1,502.06 1,501.84 1,502.06 1,302.6K
11:40 1,501.62 1,501.62 1,500.47 1,500.47 1,896.5K
11:41 1,500.91 1,500.91 1,500.30 1,500.30 2,468.1K
11:42 1,500.21 1,500.31 1,500.01 1,500.01 1,357.9K
11:43 1,500.39 1,501.21 1,500.31 1,501.21 986.5K
11:44 1,501.29 1,501.53 1,498.48 1,498.48 21,385.3K
11:45 1,498.62 1,498.62 1,497.72 1,497.72 3,415.7K
11:46 1,497.50 1,498.25 1,497.50 1,498.25 2,574.0K
11:47 1,498.17 1,499.63 1,498.17 1,499.63 6,599.5K
11:48 1,499.85 1,499.85 1,498.18 1,498.18 10,120.9K
11:49 1,498.62 1,498.92 1,497.69 1,497.69 1,422.8K
11:50 1,497.99 1,499.37 1,497.99 1,499.37 1,271.1K
11:51 1,498.81 1,499.63 1,498.81 1,499.63 4,747.2K
11:52 1,499.56 1,499.73 1,499.30 1,499.30 2,587.9K
11:53 1,498.71 1,499.65 1,498.71 1,499.65 1,558.8K
11:54 1,499.47 1,499.47 1,498.99 1,498.99 5,364.6K
11:55 1,498.49 1,498.49 1,496.25 1,496.33 4,296.1K
11:56 1,496.28 1,497.89 1,495.57 1,497.89 2,671.3K
11:57 1,496.74 1,496.74 1,495.88 1,495.88 4,263.8K
11:58 1,495.88 1,496.34 1,495.88 1,496.17 1,857.6K
11:59 1,496.31 1,496.90 1,496.31 1,496.68 3,319.1K
12:00 1,496.60 1,496.60 1,493.13 1,493.53 1,576.1K
12:01 1,493.61 1,493.91 1,493.60 1,493.60 5,221.2K
12:02 1,493.77 1,495.27 1,493.77 1,495.27 3,930.4K
12:03 1,495.49 1,495.98 1,495.41 1,495.98 8,621.5K
12:04 1,496.34 1,496.70 1,496.34 1,496.40 4,914.6K
12:05 1,496.26 1,496.54 1,496.26 1,496.54 9,225.9K
12:06 1,496.87 1,496.87 1,496.59 1,496.81 4,221.9K
12:07 1,496.80 1,496.80 1,495.99 1,495.99 3,647.7K
12:08 1,496.21 1,496.21 1,496.02 1,496.02 2,144.4K
12:09 1,496.26 1,496.50 1,496.26 1,496.26 3,625.0K
12:10 1,496.40 1,496.40 1,495.86 1,495.86 4,605.6K
12:11 1,495.56 1,495.91 1,495.50 1,495.91 1,895.6K
12:12 1,495.25 1,496.58 1,495.25 1,496.33 18,601.9K
12:13 1,496.33 1,496.91 1,496.33 1,496.91 7,207.7K
12:14 1,497.72 1,498.31 1,497.72 1,498.31 3,336.6K
12:15 1,498.33 1,498.42 1,498.11 1,498.42 2,270.0K
12:16 1,498.20 1,498.20 1,496.34 1,497.45 3,458.5K
12:17 1,497.51 1,497.67 1,497.51 1,497.53 298.7K
12:18 1,497.71 1,497.84 1,497.54 1,497.54 963.7K
12:19 1,497.56 1,497.64 1,497.28 1,497.56 2,200.2K
12:20 1,497.84 1,497.84 1,497.24 1,497.24 2,289.6K
12:21 1,497.32 1,497.32 1,494.21 1,494.21 16,526.7K
12:22 1,493.75 1,494.97 1,493.75 1,494.97 10,197.9K
12:23 1,494.97 1,496.67 1,494.97 1,496.67 11,196.4K
12:24 1,496.75 1,497.12 1,496.55 1,496.55 1,638.6K
12:25 1,496.83 1,497.00 1,496.73 1,496.73 799.9K
12:26 1,496.73 1,497.28 1,496.54 1,496.67 1,307.6K
12:27 1,496.10 1,496.10 1,495.52 1,495.52 1,377.8K
12:28 1,495.93 1,496.31 1,495.93 1,496.31 1,014.9K
12:29 1,496.40 1,497.42 1,496.40 1,496.87 1,163.6K
12:30 1,497.48 1,497.48 1,496.30 1,496.30 994.4K
12:31 1,495.62 1,497.62 1,495.62 1,496.26 13,925.2K
12:32 1,496.58 1,496.60 1,496.28 1,496.28 1,981.8K
12:33 1,496.45 1,497.33 1,496.45 1,497.33 2,193.7K
12:34 1,498.84 1,499.76 1,498.84 1,499.76 1,111.2K
12:35 1,499.33 1,499.35 1,498.98 1,498.98 1,436.2K
12:36 1,499.76 1,499.77 1,498.28 1,498.46 3,344.4K
12:37 1,499.51 1,499.67 1,499.07 1,499.40 6,627.8K
12:38 1,499.34 1,499.34 1,498.60 1,499.15 2,948.0K
12:39 1,499.13 1,500.12 1,498.18 1,500.12 3,776.6K
12:40 1,500.20 1,500.28 1,500.20 1,500.28 1,412.3K
12:41 1,500.20 1,500.20 1,499.30 1,499.38 1,700.0K
12:42 1,499.38 1,499.63 1,498.99 1,498.99 1,509.9K
12:43 1,499.41 1,499.45 1,499.37 1,499.37 505.4K
12:44 1,499.55 1,499.55 1,498.47 1,498.47 1,043.8K
12:45 1,498.77 1,498.92 1,498.69 1,498.78 420.7K
12:46 1,498.86 1,499.14 1,498.86 1,498.94 1,297.0K
12:47 1,499.62 1,501.17 1,499.62 1,501.17 4,397.4K
12:48 1,501.23 1,501.57 1,501.23 1,501.26 1,427.0K
12:49 1,501.42 1,501.42 1,500.85 1,501.26 2,212.8K
12:50 1,501.12 1,501.80 1,501.12 1,501.80 5,938.8K
12:51 1,502.05 1,502.05 1,501.34 1,501.75 1,090.7K
12:52 1,501.92 1,502.14 1,501.92 1,502.14 1,110.1K
12:53 1,502.06 1,502.30 1,500.87 1,500.87 1,867.3K
12:54 1,500.77 1,500.77 1,499.67 1,499.67 3,568.8K
12:55 1,500.22 1,501.07 1,500.22 1,501.07 280.9K
12:56 1,501.07 1,501.49 1,501.01 1,501.49 2,451.0K
12:57 1,501.23 1,501.37 1,501.23 1,501.26 1,717.4K
12:58 1,500.85 1,501.09 1,500.85 1,500.93 736.6K
12:59 1,500.81 1,500.81 1,499.40 1,499.59 1,683.9K
13:00 1,499.31 1,499.31 1,499.18 1,499.26 1,231.2K
13:01 1,499.70 1,500.56 1,499.70 1,500.56 402.6K
13:02 1,500.54 1,501.10 1,500.54 1,501.10 473.5K
13:03 1,500.84 1,500.84 1,500.60 1,500.60 333.7K
13:04 1,500.60 1,500.86 1,498.34 1,498.34 24,695.5K
13:05 1,496.73 1,497.83 1,496.43 1,497.53 14,604.1K
13:06 1,498.05 1,499.49 1,498.05 1,499.49 3,394.1K
13:07 1,499.49 1,499.49 1,498.95 1,498.95 745.5K
13:08 1,499.11 1,499.11 1,498.70 1,498.70 495.2K
13:09 1,498.67 1,498.67 1,498.29 1,498.29 1,277.7K
13:10 1,498.15 1,498.15 1,497.43 1,497.43 1,079.3K
13:11 1,497.02 1,497.02 1,495.66 1,495.66 1,070.5K
13:12 1,495.99 1,496.38 1,495.99 1,496.32 2,793.7K
13:13 1,496.32 1,496.32 1,495.87 1,495.87 674.1K
13:14 1,497.64 1,497.64 1,496.26 1,496.75 2,405.9K
13:15 1,496.10 1,496.10 1,494.20 1,494.46 2,625.8K
13:16 1,495.81 1,496.32 1,495.81 1,496.32 2,411.3K
13:17 1,495.85 1,496.04 1,495.76 1,495.76 953.3K
13:18 1,494.79 1,494.79 1,494.02 1,494.19 14,683.0K
13:19 1,494.05 1,494.05 1,493.61 1,493.61 2,307.2K
13:20 1,493.78 1,494.08 1,493.35 1,493.35 888.9K
13:21 1,493.35 1,493.35 1,492.16 1,492.16 8,889.3K
13:22 1,492.16 1,492.16 1,491.79 1,491.79 1,178.6K
13:23 1,492.06 1,492.25 1,491.39 1,491.39 9,377.3K
13:24 1,491.77 1,491.97 1,491.33 1,491.33 498.3K
13:25 1,491.39 1,491.39 1,490.65 1,490.98 2,017.8K
13:26 1,491.01 1,491.97 1,491.01 1,491.97 2,519.9K
13:27 1,492.13 1,492.13 1,491.89 1,491.89 1,332.9K
13:28 1,491.89 1,491.89 1,491.64 1,491.88 3,621.3K
13:29 1,492.44 1,492.53 1,492.28 1,492.53 2,585.4K
13:30 1,492.47 1,492.47 1,491.94 1,492.37 1,374.4K
13:31 1,492.70 1,492.86 1,492.62 1,492.86 1,265.3K
13:32 1,492.93 1,493.34 1,492.93 1,493.34 3,282.7K
13:33 1,493.48 1,493.64 1,493.48 1,493.56 2,091.9K
13:34 1,493.91 1,493.91 1,493.74 1,493.74 1,724.8K
13:35 1,493.74 1,493.82 1,493.60 1,493.82 1,392.5K
13:36 1,493.57 1,493.83 1,493.57 1,493.83 1,203.3K
13:37 1,493.57 1,493.65 1,493.49 1,493.57 308.3K
13:38 1,493.58 1,493.58 1,492.03 1,492.25 1,055.6K
13:39 1,492.09 1,493.25 1,492.09 1,493.25 1,317.5K
13:40 1,493.42 1,493.42 1,493.09 1,493.09 5,888.2K
13:41 1,493.33 1,493.66 1,493.33 1,493.66 1,237.6K
13:42 1,493.83 1,493.83 1,493.57 1,493.65 977.6K
13:43 1,493.73 1,493.98 1,493.73 1,493.89 1,808.7K
13:44 1,493.92 1,494.71 1,493.92 1,494.71 972.2K
13:45 1,494.78 1,494.78 1,494.63 1,494.63 619.5K
13:46 1,494.25 1,494.87 1,494.25 1,494.87 5,342.2K
13:47 1,494.95 1,496.59 1,494.95 1,496.59 22,569.7K
13:48 1,496.42 1,497.32 1,496.34 1,497.32 6,053.4K
13:49 1,498.36 1,501.29 1,497.98 1,501.29 17,746.5K
13:50 1,501.18 1,501.43 1,501.18 1,501.34 7,469.7K
13:51 1,502.74 1,502.94 1,501.93 1,501.93 6,690.7K
13:52 1,501.36 1,501.81 1,501.36 1,501.67 6,327.0K
13:53 1,501.03 1,501.63 1,500.87 1,501.05 1,486.6K
13:54 1,500.91 1,501.21 1,500.91 1,501.21 1,019.1K
13:55 1,501.99 1,502.43 1,501.90 1,502.43 2,827.8K
13:56 1,501.20 1,501.20 1,499.11 1,499.60 8,029.2K
13:57 1,499.30 1,499.30 1,498.73 1,499.06 10,978.6K
13:58 1,498.26 1,498.70 1,497.98 1,498.70 3,915.9K
13:59 1,499.22 1,500.50 1,499.22 1,500.50 1,898.1K
14:00 1,500.50 1,500.91 1,498.96 1,498.96 1,221.1K
14:01 1,499.09 1,500.42 1,498.85 1,500.42 5,546.9K
14:02 1,499.32 1,499.86 1,499.32 1,499.86 1,290.7K
14:03 1,500.59 1,500.59 1,500.20 1,500.50 1,112.3K
14:04 1,500.87 1,501.90 1,500.87 1,501.90 1,928.2K
14:05 1,501.90 1,502.11 1,501.84 1,502.11 871.9K
14:06 1,500.60 1,500.68 1,499.20 1,499.20 7,051.2K
14:07 1,499.42 1,500.36 1,499.42 1,500.27 1,162.9K
14:08 1,500.29 1,500.30 1,500.16 1,500.24 1,480.8K
14:09 1,500.62 1,500.62 1,499.25 1,499.25 1,384.1K
14:10 1,499.69 1,500.84 1,499.69 1,500.84 1,865.5K
14:11 1,500.80 1,501.21 1,500.66 1,501.21 2,060.6K
14:12 1,501.46 1,502.06 1,501.46 1,502.06 2,670.1K
14:13 1,502.31 1,502.83 1,502.21 1,502.83 2,532.1K
14:14 1,502.67 1,503.58 1,502.67 1,503.58 1,632.7K
14:15 1,503.58 1,504.72 1,503.53 1,504.72 1,363.6K
14:16 1,505.36 1,507.67 1,505.36 1,507.67 10,514.2K
14:17 1,507.62 1,509.07 1,507.62 1,509.07 13,582.1K
14:18 1,510.39 1,511.34 1,510.37 1,511.34 11,479.4K
14:19 1,514.54 1,518.74 1,514.54 1,518.74 42,314.4K
14:20 1,516.78 1,517.29 1,516.00 1,516.00 11,532.7K
14:21 1,516.16 1,516.16 1,512.77 1,512.77 13,846.6K
14:22 1,512.50 1,513.42 1,512.13 1,512.13 12,989.9K
14:23 1,511.99 1,512.72 1,511.99 1,512.72 11,643.0K
14:24 1,512.83 1,513.86 1,512.83 1,513.86 14,444.9K
14:25 1,513.65 1,513.65 1,512.06 1,512.06 5,356.5K
14:26 1,512.27 1,512.29 1,511.86 1,512.29 11,344.6K
14:27 1,512.53 1,514.28 1,512.53 1,513.82 5,750.8K
14:28 1,514.04 1,514.20 1,513.63 1,513.63 843.6K
14:29 1,513.82 1,514.31 1,513.82 1,514.31 4,642.1K
14:30 1,514.00 1,515.25 1,514.00 1,515.25 4,296.3K
14:31 1,516.16 1,517.39 1,516.16 1,517.39 7,194.6K
14:32 1,516.77 1,517.39 1,516.77 1,517.08 7,630.0K
14:33 1,517.47 1,518.38 1,517.25 1,517.39 4,295.1K
14:34 1,517.93 1,518.87 1,517.93 1,518.82 2,197.8K
14:35 1,518.80 1,519.17 1,518.80 1,519.17 3,319.9K
14:36 1,518.87 1,518.92 1,518.78 1,518.92 2,146.0K
14:37 1,518.76 1,518.76 1,518.05 1,518.05 2,957.3K
14:38 1,517.94 1,518.03 1,517.67 1,517.90 4,239.7K
14:39 1,517.82 1,519.77 1,517.82 1,519.77 8,370.4K
14:40 1,520.65 1,521.13 1,520.28 1,520.66 9,061.3K
14:41 1,520.67 1,522.03 1,520.67 1,521.65 18,963.3K
14:42 1,521.49 1,521.90 1,521.49 1,521.90 1,986.9K
14:43 1,521.54 1,521.54 1,521.14 1,521.28 2,628.6K
14:44 1,521.53 1,521.53 1,518.41 1,518.41 5,672.9K
14:45 1,516.96 1,517.60 1,516.96 1,517.36 8,968.8K
14:46 1,517.96 1,518.60 1,517.63 1,518.60 13,084.5K
14:47 1,518.55 1,518.74 1,518.55 1,518.69 4,038.8K
14:48 1,518.49 1,519.95 1,518.49 1,519.71 2,656.2K
14:49 1,519.93 1,519.93 1,517.50 1,517.50 3,256.8K
14:50 1,517.58 1,518.31 1,517.21 1,518.31 4,386.3K
14:51 1,517.84 1,517.84 1,517.01 1,517.01 2,926.1K
14:52 1,516.30 1,516.30 1,515.74 1,515.74 4,023.5K
14:53 1,515.39 1,515.67 1,515.39 1,515.44 2,331.6K
14:54 1,515.36 1,515.36 1,514.24 1,514.24 6,149.1K
14:55 1,513.95 1,514.03 1,513.89 1,513.89 5,040.1K
14:56 1,513.79 1,514.07 1,513.79 1,513.86 2,046.0K
14:57 1,514.26 1,514.26 1,514.09 1,514.09 2,055.8K
14:58 1,513.76 1,514.40 1,513.76 1,514.17 6,188.9K
14:59 1,514.71 1,515.56 1,514.71 1,515.48 4,221.3K
15:00 1,515.32 1,516.85 1,515.32 1,516.83 2,984.3K
15:01 1,517.05 1,517.05 1,516.66 1,516.66 2,784.2K
15:02 1,516.80 1,517.02 1,516.80 1,517.02 2,211.5K
15:03 1,516.80 1,516.80 1,515.63 1,515.63 1,445.1K
15:04 1,515.51 1,516.07 1,515.51 1,515.71 1,863.7K
15:05 1,515.71 1,515.71 1,515.46 1,515.51 871.6K
15:06 1,515.40 1,515.48 1,515.25 1,515.25 1,686.2K
15:07 1,515.34 1,515.56 1,515.34 1,515.56 1,400.2K
15:08 1,515.48 1,515.48 1,515.26 1,515.26 651.1K
15:09 1,515.04 1,515.32 1,514.06 1,514.06 2,237.0K
15:10 1,514.28 1,514.44 1,514.09 1,514.17 1,169.5K
15:11 1,514.17 1,514.17 1,513.82 1,513.82 1,931.9K
15:12 1,513.72 1,514.13 1,513.72 1,514.02 2,030.0K
15:13 1,513.94 1,514.02 1,513.53 1,513.53 2,949.3K
15:14 1,513.61 1,513.61 1,513.21 1,513.21 7,155.5K
15:15 1,513.21 1,513.21 1,511.75 1,511.75 8,472.2K
15:16 1,512.10 1,512.15 1,512.10 1,512.15 1,521.9K
15:17 1,512.21 1,512.21 1,511.99 1,512.06 6,693.4K
15:18 1,512.00 1,512.14 1,511.83 1,511.83 6,241.2K
15:19 1,512.96 1,513.29 1,512.73 1,512.73 2,121.5K
15:20 1,512.54 1,513.34 1,512.54 1,513.34 3,378.2K
15:21 1,513.20 1,513.42 1,513.20 1,513.42 6,038.4K
15:22 1,513.50 1,513.74 1,513.50 1,513.72 1,781.5K
15:23 1,515.39 1,515.39 1,515.17 1,515.31 754.6K
15:24 1,515.26 1,515.75 1,515.26 1,515.55 2,660.5K
15:25 1,515.71 1,515.80 1,514.70 1,514.70 1,520.9K
15:26 1,515.08 1,515.19 1,514.92 1,514.92 3,170.3K
15:27 1,513.13 1,514.09 1,513.13 1,513.79 2,672.2K
15:28 1,513.88 1,515.14 1,513.88 1,514.81 543.0K
15:29 1,515.22 1,515.81 1,515.22 1,515.81 3,822.4K
15:30 1,515.81 1,515.97 1,515.59 1,515.59 3,352.6K
15:31 1,514.93 1,515.07 1,514.33 1,514.33 1,085.3K
15:32 1,514.50 1,514.50 1,514.09 1,514.17 616.0K
15:33 1,514.26 1,514.39 1,513.06 1,513.06 2,776.1K
15:34 1,513.81 1,513.81 1,513.48 1,513.70 446.2K
15:35 1,513.62 1,514.55 1,513.57 1,514.55 1,214.0K
15:36 1,514.55 1,515.94 1,514.46 1,515.76 731.5K
15:37 1,515.58 1,515.75 1,515.42 1,515.75 1,851.7K
15:38 1,515.58 1,515.66 1,515.58 1,515.66 707.9K
15:39 1,515.66 1,515.66 1,514.18 1,514.18 366.4K
15:40 1,514.68 1,515.00 1,514.24 1,514.24 1,102.5K
15:41 1,513.00 1,513.00 1,511.05 1,511.05 3,629.3K
15:42 1,510.23 1,512.23 1,510.23 1,510.60 1,354.2K
15:43 1,510.91 1,511.38 1,510.91 1,511.04 1,119.7K
15:44 1,510.91 1,511.51 1,510.67 1,511.46 2,075.0K
15:45 1,511.82 1,511.82 1,510.23 1,510.23 1,398.4K
15:46 1,509.35 1,510.37 1,509.35 1,509.96 10,178.3K
15:47 1,509.96 1,509.96 1,509.00 1,509.00 1,062.0K
15:48 1,509.18 1,509.18 1,509.02 1,509.02 1,883.4K
15:49 1,509.32 1,509.32 1,509.19 1,509.19 363.4K
15:50 1,509.07 1,509.19 1,508.44 1,508.44 4,410.0K
15:51 1,509.49 1,509.49 1,509.14 1,509.14 861.1K
15:52 1,508.84 1,511.01 1,508.45 1,511.01 3,953.6K
15:53 1,512.50 1,513.56 1,511.85 1,513.56 14,299.6K
15:54 1,513.00 1,513.00 1,511.62 1,511.67 2,741.9K
15:55 1,511.42 1,512.72 1,511.42 1,512.72 3,731.9K
15:56 1,511.81 1,512.47 1,511.58 1,512.08 1,935.7K
15:57 1,511.94 1,512.49 1,511.94 1,512.10 1,616.2K
15:58 1,513.84 1,513.87 1,513.21 1,513.21 1,393.3K
15:59 1,513.21 1,513.47 1,512.57 1,512.57 1,562.9K
16:00 1,512.49 1,512.54 1,512.21 1,512.21 867.6K
16:01 1,512.10 1,512.10 1,511.37 1,511.37 2,034.4K
16:02 1,511.83 1,511.83 1,511.26 1,511.33 1,216.8K
16:03 1,511.31 1,511.31 1,510.84 1,510.84 857.6K
16:04 1,511.14 1,511.14 1,509.71 1,510.18 3,417.6K
16:05 1,509.34 1,510.83 1,509.34 1,510.83 2,736.9K
16:06 1,510.96 1,511.66 1,510.96 1,511.66 716.5K
16:07 1,511.66 1,512.34 1,511.66 1,512.18 776.8K
16:08 1,512.15 1,512.23 1,511.58 1,511.58 572.7K
16:09 1,511.69 1,512.05 1,511.69 1,511.75 297.6K
16:10 1,510.95 1,511.57 1,510.95 1,511.41 1,692.1K
16:11 1,511.24 1,512.76 1,511.24 1,512.05 4,477.5K
16:12 1,512.17 1,513.10 1,512.17 1,512.71 1,503.2K
16:13 1,512.57 1,513.83 1,512.57 1,513.58 2,231.0K
16:14 1,513.83 1,514.37 1,513.83 1,514.37 424.3K
16:15 1,513.34 1,514.72 1,513.34 1,514.40 2,530.9K
16:16 1,514.49 1,514.57 1,514.43 1,514.57 489.8K
16:17 1,514.49 1,514.90 1,514.49 1,514.68 1,013.1K
16:18 1,514.36 1,514.96 1,514.36 1,514.96 3,294.6K
16:19 1,515.04 1,515.08 1,514.78 1,515.08 1,543.8K
16:20 1,515.02 1,515.38 1,515.02 1,515.02 2,455.3K
16:21 1,515.16 1,515.30 1,515.03 1,515.03 3,598.3K
16:22 1,515.12 1,515.42 1,515.12 1,515.42 1,634.7K
16:23 1,514.96 1,515.46 1,514.96 1,515.46 1,270.8K
16:24 1,515.37 1,515.76 1,515.28 1,515.76 2,842.0K
16:25 1,515.67 1,515.76 1,515.32 1,515.52 671.4K
16:26 1,514.98 1,514.98 1,513.84 1,513.84 3,289.7K
16:27 1,513.85 1,515.03 1,513.85 1,515.03 1,114.6K
16:28 1,514.87 1,515.03 1,514.87 1,514.89 1,768.9K
16:29 1,515.03 1,515.03 1,514.49 1,514.49 1,438.3K
16:30 1,514.75 1,514.75 1,514.51 1,514.75 758.1K
16:31 1,514.75 1,514.75 1,514.13 1,514.13 2,672.5K
16:32 1,514.21 1,514.21 1,513.66 1,513.79 1,201.9K
16:33 1,513.51 1,513.59 1,513.18 1,513.26 2,623.9K
16:34 1,512.98 1,512.98 1,512.68 1,512.70 533.1K
16:35 1,511.96 1,511.96 1,511.74 1,511.74 680.5K
16:36 1,511.80 1,511.80 1,511.46 1,511.46 2,164.8K
16:37 1,511.60 1,511.88 1,511.52 1,511.52 532.9K
16:38 1,510.60 1,511.08 1,510.45 1,511.08 2,789.3K
16:39 1,511.18 1,512.00 1,511.18 1,512.00 2,422.2K
16:40 1,512.36 1,512.69 1,511.95 1,512.69 500.7K
16:41 1,512.74 1,512.74 1,511.66 1,511.82 429.1K
16:42 1,511.30 1,511.77 1,511.30 1,511.77 1,098.1K
16:43 1,511.77 1,511.83 1,511.42 1,511.42 988.4K
16:44 1,511.35 1,511.35 1,510.30 1,510.30 1,810.6K
16:45 1,510.30 1,511.12 1,510.30 1,511.12 1,228.7K
16:46 1,510.98 1,510.98 1,509.88 1,509.88 496.8K
16:47 1,510.02 1,510.68 1,510.02 1,510.68 542.4K
16:48 1,510.92 1,510.92 1,510.76 1,510.76 1,997.9K
16:49 1,511.14 1,511.74 1,511.14 1,511.58 950.1K
16:50 1,511.96 1,511.96 1,511.35 1,511.43 1,735.1K
16:51 1,511.35 1,513.32 1,511.11 1,513.32 1,935.9K
16:52 1,513.51 1,513.51 1,512.82 1,512.82 296.4K
16:53 1,512.77 1,514.00 1,512.77 1,513.84 456.3K
16:54 1,513.84 1,513.97 1,513.84 1,513.97 368.0K
16:55 1,513.76 1,513.98 1,513.76 1,513.98 293.9K
16:56 1,513.70 1,514.20 1,513.70 1,514.11 1,095.5K
16:57 1,513.95 1,513.95 1,512.60 1,512.60 2,148.1K
16:58 1,512.30 1,512.30 1,511.31 1,511.67 2,480.7K
16:59 1,511.76 1,511.76 1,511.35 1,511.43 2,156.2K
17:00 1,511.43 1,512.22 1,511.43 1,512.22 1,145.6K
17:01 1,512.36 1,512.80 1,512.36 1,512.80 2,067.3K
17:02 1,513.04 1,513.36 1,513.04 1,513.36 1,059.4K
17:03 1,513.28 1,513.28 1,513.02 1,513.02 1,246.8K
17:04 1,513.32 1,513.56 1,513.32 1,513.48 497.7K
17:05 1,513.48 1,513.56 1,513.48 1,513.48 971.5K
17:06 1,513.18 1,513.20 1,512.77 1,513.04 1,143.0K
17:07 1,512.95 1,513.21 1,512.95 1,513.21 349.0K
17:08 1,514.16 1,514.16 1,513.89 1,514.00 14,968.0K
17:09 1,514.22 1,514.38 1,514.22 1,514.38 1,212.6K
17:10 1,514.34 1,514.48 1,514.34 1,514.48 397.8K
17:11 1,514.40 1,514.40 1,513.84 1,513.84 1,034.6K
17:12 1,513.98 1,514.20 1,513.84 1,513.84 948.7K
17:13 1,514.44 1,514.65 1,514.44 1,514.65 2,408.8K
17:14 1,514.57 1,514.57 1,514.14 1,514.22 1,741.6K
17:15 1,514.50 1,514.88 1,514.39 1,514.66 1,701.0K
17:16 1,514.66 1,514.66 1,514.58 1,514.66 383.6K
17:17 1,514.42 1,514.65 1,514.42 1,514.65 1,071.3K
17:18 1,514.82 1,514.82 1,513.40 1,513.40 881.6K
17:19 1,513.40 1,513.65 1,513.40 1,513.65 1,000.8K
17:20 1,513.90 1,513.92 1,513.76 1,513.92 1,531.1K
17:21 1,514.00 1,514.28 1,514.00 1,514.14 564.9K
17:22 1,513.60 1,514.11 1,513.60 1,514.11 3,453.8K
17:23 1,513.95 1,514.03 1,513.95 1,514.03 1,803.5K
17:24 1,514.03 1,514.69 1,513.95 1,514.53 523.1K
17:25 1,514.53 1,514.62 1,514.37 1,514.53 2,279.4K
17:26 1,514.45 1,514.53 1,514.45 1,514.53 352.6K
17:27 1,514.25 1,514.61 1,514.25 1,514.61 1,636.9K
17:28 1,514.45 1,514.54 1,514.25 1,514.54 811.5K
17:29 1,514.45 1,514.54 1,514.45 1,514.54 371.2K
17:30 1,514.15 1,514.29 1,513.88 1,514.13 2,054.7K
17:31 1,514.13 1,514.13 1,512.94 1,513.08 5,553.7K
17:32 1,513.08 1,513.58 1,512.84 1,512.84 4,124.2K
17:33 1,513.26 1,513.82 1,513.26 1,513.74 619.9K
17:34 1,513.65 1,513.73 1,513.07 1,513.45 1,585.1K
17:35 1,513.59 1,514.06 1,513.59 1,514.06 6,528.6K
17:36 1,513.97 1,514.19 1,513.97 1,514.19 2,416.0K
17:37 1,514.19 1,514.19 1,513.83 1,514.05 2,076.0K
17:38 1,514.38 1,515.01 1,514.38 1,515.01 6,268.1K
17:39 1,514.04 1,514.71 1,514.04 1,514.25 5,585.8K
17:40 1,514.39 1,514.71 1,514.39 1,514.71 333.7K
17:41 1,514.95 1,515.18 1,514.87 1,515.18 5,578.1K
17:42 1,515.04 1,515.19 1,514.51 1,514.81 1,796.9K
17:43 1,514.73 1,514.73 1,514.35 1,514.73 1,520.9K
17:44 1,514.73 1,515.35 1,514.64 1,515.27 798.9K
17:45 1,514.87 1,515.43 1,514.87 1,515.05 2,127.2K
17:46 1,514.46 1,514.96 1,514.46 1,514.88 6,539.3K
17:47 1,514.98 1,515.25 1,514.90 1,515.25 1,018.9K
17:48 1,514.95 1,515.17 1,514.63 1,515.17 2,511.3K
17:49 1,515.66 1,515.66 1,514.89 1,514.89 1,556.0K
17:50 1,515.25 1,515.46 1,515.10 1,515.46 1,425.9K
17:51 1,515.62 1,515.66 1,515.33 1,515.62 1,244.0K
17:52 1,515.48 1,515.74 1,515.18 1,515.18 393.4K
17:53 1,515.05 1,515.05 1,514.57 1,514.57 922.4K
17:54 1,514.57 1,514.99 1,514.35 1,514.35 757.6K
17:55 1,514.87 1,514.87 1,514.73 1,514.73 303.6K
17:56 1,515.23 1,515.23 1,514.20 1,514.20 2,580.8K
17:57 1,513.49 1,513.93 1,513.10 1,513.51 2,649.2K
17:58 1,513.51 1,513.81 1,513.24 1,513.81 762.3K
17:59 1,513.95 1,514.01 1,513.93 1,513.95 826.7K
18:00 1,514.25 1,514.39 1,514.05 1,514.39 608.4K
18:01 1,514.25 1,514.80 1,514.25 1,514.54 1,143.3K
18:02 1,514.64 1,514.86 1,514.50 1,514.86 273.6K
18:03 1,514.86 1,514.86 1,514.86 1,514.86 317.8K
18:04 1,514.86 1,515.08 1,514.86 1,514.94 716.7K
18:05 1,514.72 1,514.72 1,514.23 1,514.49 1,467.4K
18:06 1,514.91 1,515.13 1,514.85 1,514.85 992.7K
18:07 1,514.77 1,514.77 1,513.38 1,513.38 2,550.8K
18:08 1,513.16 1,513.70 1,512.49 1,512.49 2,058.9K
18:09 1,513.21 1,514.24 1,513.21 1,514.24 427.4K
18:10 1,514.24 1,514.66 1,514.24 1,514.66 309.2K
18:11 1,514.82 1,514.90 1,514.65 1,514.65 466.2K
18:12 1,514.49 1,514.49 1,513.72 1,513.72 593.5K
18:13 1,513.44 1,513.88 1,513.44 1,513.88 1,260.9K
18:14 1,514.74 1,514.74 1,513.61 1,513.61 2,397.7K
18:15 1,513.61 1,514.38 1,513.61 1,514.38 1,038.5K
18:16 1,514.54 1,514.54 1,514.02 1,514.02 1,547.8K
18:17 1,514.37 1,514.53 1,514.35 1,514.35 720.4K
18:18 1,514.48 1,514.48 1,514.21 1,514.21 1,008.7K
18:19 1,514.05 1,514.13 1,514.05 1,514.13 1,068.3K
18:20 1,514.26 1,514.26 1,514.18 1,514.18 323.2K
18:21 1,514.48 1,514.48 1,514.18 1,514.18 624.9K
18:22 1,514.26 1,514.26 1,514.10 1,514.21 2,404.4K
18:23 1,514.21 1,514.21 1,513.65 1,513.74 3,387.7K
18:24 1,513.52 1,513.74 1,513.32 1,513.32 850.4K
18:25 1,513.10 1,513.10 1,512.49 1,512.57 3,093.1K
18:26 1,512.49 1,512.49 1,512.06 1,512.06 1,479.5K
18:27 1,512.38 1,512.76 1,512.38 1,512.76 180.8K
18:28 1,512.76 1,512.76 1,512.30 1,512.30 224.1K
18:29 1,512.46 1,512.46 1,511.34 1,511.34 1,495.8K
18:30 1,511.39 1,513.21 1,511.39 1,513.21 5,972.5K
18:31 1,512.63 1,513.65 1,512.63 1,513.65 1,285.5K
18:32 1,513.59 1,513.82 1,513.18 1,513.82 3,553.7K
18:33 1,512.83 1,512.99 1,512.83 1,512.85 1,131.4K
18:34 1,512.85 1,512.91 1,512.77 1,512.91 241.7K
18:35 1,512.91 1,512.91 1,512.91 1,512.91 281.8K
18:36 1,512.62 1,512.85 1,511.55 1,511.55 2,188.1K
18:37 1,511.02 1,511.13 1,511.02 1,511.13 1,619.3K
18:38 1,511.13 1,511.13 1,510.38 1,510.98 103.8K
18:39 1,511.55 1,511.75 1,511.14 1,511.75 1,822.2K
18:40 1,511.83 1,511.83 1,511.83 1,511.83 143.4K
18:51 1,510.41 1,510.41 1,510.41 1,510.41 1,201.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available