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 1,506.45 1,506.45 1,501.89 1,502.60 836.0K
09:51 1,502.60 1,502.60 1,501.75 1,501.75 181.0K
09:52 1,501.06 1,501.61 1,501.06 1,501.61 255.0K
09:53 1,501.61 1,501.61 1,500.74 1,501.14 237.0K
09:54 1,500.90 1,500.90 1,500.82 1,500.82 658.6K
09:55 1,500.66 1,500.66 1,500.66 1,500.66 342.0K
09:56 1,500.90 1,500.90 1,500.66 1,500.66 245.7K
09:57 1,500.57 1,501.22 1,500.57 1,501.22 608.5K
09:58 1,501.27 1,501.27 1,500.95 1,500.95 122.6K
09:59 1,501.22 1,501.22 1,500.90 1,500.90 895.0K
10:00 1,500.90 1,500.90 1,500.48 1,500.61 5,941.7K
10:01 1,500.23 1,500.69 1,500.04 1,500.04 358.1K
10:02 1,500.04 1,500.12 1,499.90 1,500.12 184.2K
10:03 1,500.07 1,501.96 1,500.07 1,501.96 3,755.0K
10:04 1,501.64 1,501.64 1,499.34 1,499.65 4,254.1K
10:05 1,500.11 1,500.72 1,500.11 1,500.60 2,859.1K
10:06 1,500.36 1,500.38 1,500.08 1,500.08 588.6K
10:07 1,500.08 1,500.12 1,499.95 1,500.12 79.4K
10:08 1,500.12 1,500.34 1,499.82 1,500.34 1,011.3K
10:09 1,499.75 1,499.80 1,499.20 1,499.36 434.3K
10:10 1,499.63 1,499.63 1,499.60 1,499.60 221.7K
10:11 1,499.46 1,499.60 1,499.21 1,499.21 2,207.7K
10:12 1,499.21 1,499.21 1,497.89 1,497.89 11,294.0K
10:13 1,497.97 1,498.11 1,497.95 1,497.95 134.3K
10:14 1,497.81 1,497.95 1,497.13 1,497.13 1,951.5K
10:15 1,496.73 1,496.94 1,496.53 1,496.53 654.9K
10:16 1,496.59 1,496.76 1,496.53 1,496.76 1,029.0K
10:17 1,497.72 1,498.38 1,497.37 1,498.38 610.2K
10:18 1,498.24 1,498.24 1,496.09 1,497.17 361.1K
10:19 1,497.17 1,497.17 1,496.54 1,496.54 1,762.3K
10:20 1,496.65 1,496.65 1,494.75 1,494.75 667.3K
10:21 1,493.77 1,493.77 1,493.28 1,493.46 3,783.0K
10:22 1,493.31 1,493.31 1,492.37 1,492.37 3,398.0K
10:23 1,492.37 1,493.67 1,492.37 1,493.67 7,498.9K
10:24 1,493.60 1,493.76 1,493.52 1,493.76 2,791.5K
10:25 1,493.84 1,493.84 1,493.46 1,493.46 1,067.4K
10:26 1,493.46 1,493.51 1,493.27 1,493.27 297.8K
10:27 1,493.27 1,493.46 1,492.83 1,492.83 860.8K
10:28 1,492.83 1,492.83 1,492.58 1,492.58 1,177.0K
10:29 1,492.41 1,492.49 1,492.20 1,492.36 2,336.4K
10:30 1,492.36 1,492.49 1,492.36 1,492.49 1,852.4K
10:31 1,492.57 1,492.73 1,492.46 1,492.46 3,188.9K
10:32 1,492.32 1,492.32 1,492.08 1,492.08 349.9K
10:33 1,492.22 1,492.62 1,492.22 1,492.62 204.0K
10:34 1,492.62 1,492.62 1,491.59 1,491.59 3,297.2K
10:35 1,492.01 1,492.01 1,491.70 1,491.98 989.5K
10:36 1,492.14 1,492.14 1,491.79 1,491.87 672.8K
10:37 1,491.87 1,492.01 1,491.73 1,491.73 607.1K
10:38 1,491.73 1,491.73 1,491.51 1,491.59 651.0K
10:39 1,492.03 1,492.11 1,491.59 1,491.67 4,545.2K
10:40 1,491.67 1,492.11 1,491.67 1,492.11 1,187.0K
10:41 1,492.39 1,492.39 1,491.97 1,492.39 7,757.0K
10:42 1,493.00 1,493.30 1,491.87 1,491.87 14,408.8K
10:43 1,492.11 1,492.36 1,492.11 1,492.28 2,551.4K
10:44 1,492.10 1,492.20 1,492.02 1,492.20 2,105.8K
10:45 1,492.03 1,492.18 1,491.55 1,492.18 21,346.0K
10:46 1,492.65 1,492.90 1,492.65 1,492.82 1,582.1K
10:47 1,492.95 1,492.95 1,492.60 1,492.60 418.5K
10:48 1,492.51 1,492.78 1,492.37 1,492.73 268.3K
10:49 1,492.73 1,492.73 1,492.65 1,492.65 337.0K
10:50 1,492.73 1,494.91 1,492.73 1,494.91 1,282.7K
10:51 1,494.91 1,495.02 1,494.91 1,495.02 401.9K
10:52 1,494.30 1,494.30 1,494.11 1,494.11 24,191.0K
10:53 1,494.30 1,494.66 1,494.30 1,494.66 2,912.3K
10:54 1,494.80 1,494.93 1,494.57 1,494.93 2,566.3K
10:55 1,495.02 1,495.02 1,494.74 1,494.88 20,825.6K
10:56 1,494.88 1,495.49 1,494.80 1,495.49 4,552.9K
10:57 1,495.58 1,495.58 1,494.52 1,495.15 8,514.8K
10:58 1,495.15 1,495.31 1,495.15 1,495.26 289.5K
10:59 1,495.08 1,495.50 1,495.08 1,495.50 738.2K
11:00 1,495.36 1,496.89 1,495.36 1,496.89 4,971.8K
11:01 1,496.89 1,497.37 1,496.89 1,497.37 6,713.0K
11:02 1,497.46 1,497.46 1,496.90 1,496.90 16,369.8K
11:03 1,496.90 1,497.22 1,496.90 1,497.22 3,820.7K
11:04 1,496.97 1,497.19 1,496.97 1,497.05 2,655.6K
11:05 1,496.64 1,496.86 1,496.64 1,496.86 390.7K
11:06 1,497.14 1,497.14 1,496.80 1,496.80 1,457.7K
11:07 1,496.91 1,497.21 1,496.91 1,497.21 460.2K
11:08 1,497.21 1,497.37 1,496.94 1,496.94 3,101.0K
11:09 1,496.72 1,496.81 1,496.66 1,496.81 416.2K
11:10 1,496.81 1,496.95 1,496.37 1,496.37 1,429.9K
11:11 1,496.28 1,496.46 1,495.71 1,495.71 1,100.2K
11:12 1,494.61 1,495.14 1,494.53 1,495.14 5,686.2K
11:13 1,495.83 1,495.91 1,495.83 1,495.91 5,835.2K
11:14 1,495.83 1,495.83 1,494.97 1,495.67 977.4K
11:15 1,495.67 1,495.67 1,495.35 1,495.35 610.3K
11:16 1,495.35 1,497.88 1,495.35 1,497.88 9,606.2K
11:17 1,497.64 1,497.89 1,497.64 1,497.82 3,555.3K
11:18 1,497.74 1,498.52 1,497.74 1,498.52 4,357.5K
11:19 1,498.38 1,498.70 1,498.38 1,498.38 1,588.8K
11:20 1,498.78 1,498.78 1,498.54 1,498.54 752.9K
11:21 1,498.54 1,498.54 1,498.32 1,498.32 1,702.1K
11:22 1,498.32 1,498.91 1,498.32 1,498.91 3,297.2K
11:23 1,498.83 1,499.50 1,498.69 1,499.50 7,418.3K
11:24 1,499.29 1,499.29 1,498.89 1,499.16 1,268.6K
11:25 1,499.43 1,499.43 1,499.35 1,499.35 837.9K
11:26 1,499.38 1,499.68 1,499.38 1,499.62 950.5K
11:27 1,499.68 1,500.14 1,499.68 1,500.14 2,308.1K
11:28 1,500.14 1,500.25 1,499.89 1,500.25 1,717.6K
11:29 1,500.17 1,500.17 1,499.36 1,499.50 540.3K
11:30 1,499.74 1,500.48 1,499.74 1,500.48 1,380.7K
11:31 1,500.15 1,500.70 1,500.10 1,500.70 514.5K
11:32 1,500.70 1,501.66 1,500.70 1,501.66 2,438.8K
11:33 1,501.20 1,501.31 1,500.76 1,500.93 4,614.4K
11:34 1,501.39 1,501.98 1,501.11 1,501.98 1,281.0K
11:35 1,501.64 1,502.21 1,501.64 1,502.21 1,610.5K
11:36 1,502.21 1,502.21 1,501.28 1,501.28 2,104.6K
11:37 1,501.28 1,501.52 1,501.25 1,501.25 1,388.2K
11:38 1,501.28 1,501.52 1,501.28 1,501.36 288.9K
11:39 1,501.28 1,501.80 1,501.28 1,501.80 597.2K
11:40 1,501.66 1,501.80 1,501.25 1,501.80 23,610.7K
11:41 1,501.72 1,501.72 1,501.54 1,501.54 3,144.0K
11:42 1,503.26 1,503.26 1,503.12 1,503.26 2,539.5K
11:43 1,503.02 1,503.02 1,501.26 1,501.26 3,449.2K
11:44 1,503.02 1,503.41 1,502.99 1,503.27 1,976.7K
11:45 1,503.11 1,503.58 1,503.11 1,503.34 943.2K
11:46 1,503.36 1,503.50 1,501.29 1,501.29 6,889.1K
11:47 1,501.05 1,501.39 1,501.05 1,501.36 769.0K
11:48 1,501.36 1,501.38 1,501.08 1,501.08 822.1K
11:49 1,500.31 1,500.72 1,500.31 1,500.44 2,243.7K
11:50 1,500.44 1,501.05 1,500.37 1,501.05 1,818.2K
11:51 1,501.13 1,501.65 1,501.13 1,501.65 4,176.8K
11:52 1,501.49 1,501.49 1,501.36 1,501.36 487.0K
11:53 1,501.27 1,502.99 1,501.27 1,502.99 2,814.5K
11:54 1,503.30 1,503.30 1,503.14 1,503.14 890.0K
11:55 1,502.84 1,503.22 1,502.84 1,503.22 486.1K
11:56 1,502.61 1,503.10 1,502.61 1,503.10 3,494.7K
11:57 1,502.55 1,502.55 1,501.86 1,501.86 968.7K
11:58 1,501.86 1,501.86 1,500.54 1,501.64 4,490.1K
11:59 1,502.31 1,502.31 1,502.00 1,502.00 245.0K
12:00 1,501.72 1,501.72 1,500.96 1,501.20 1,669.8K
12:01 1,501.20 1,501.20 1,500.91 1,500.91 3,140.4K
12:02 1,500.78 1,501.08 1,500.78 1,500.91 396.4K
12:03 1,501.08 1,501.13 1,500.91 1,501.13 2,417.8K
12:04 1,501.13 1,501.21 1,501.13 1,501.20 601.9K
12:05 1,501.14 1,501.54 1,501.14 1,501.54 305.3K
12:06 1,501.32 1,501.40 1,501.24 1,501.40 2,877.6K
12:07 1,501.40 1,501.40 1,501.22 1,501.22 475.5K
12:08 1,501.06 1,501.40 1,501.06 1,501.09 10,989.8K
12:09 1,501.25 1,501.25 1,500.31 1,500.31 8,771.5K
12:10 1,500.04 1,500.65 1,500.04 1,500.65 2,895.3K
12:11 1,500.81 1,500.81 1,500.58 1,500.72 360.8K
12:12 1,500.64 1,500.76 1,500.31 1,500.76 590.6K
12:13 1,499.65 1,499.98 1,499.65 1,499.82 2,930.9K
12:14 1,499.82 1,499.98 1,499.82 1,499.98 465.5K
12:15 1,499.98 1,499.98 1,499.13 1,499.13 2,908.0K
12:16 1,499.13 1,499.88 1,499.13 1,499.80 288.9K
12:17 1,499.80 1,499.86 1,499.17 1,499.17 1,439.3K
12:18 1,499.72 1,499.72 1,499.44 1,499.44 244.4K
12:19 1,499.35 1,499.49 1,499.35 1,499.35 349.7K
12:20 1,499.49 1,499.49 1,499.43 1,499.43 1,359.8K
12:21 1,499.43 1,499.43 1,499.27 1,499.27 534.3K
12:22 1,499.27 1,499.35 1,499.00 1,499.22 424.0K
12:23 1,499.35 1,499.91 1,499.35 1,499.91 435.7K
12:24 1,500.13 1,500.13 1,499.76 1,499.76 857.8K
12:25 1,499.62 1,500.23 1,499.62 1,500.23 529.1K
12:26 1,500.23 1,500.61 1,499.95 1,499.95 441.1K
12:27 1,499.73 1,499.82 1,499.60 1,499.60 522.5K
12:28 1,499.60 1,501.53 1,499.60 1,501.25 6,054.6K
12:29 1,501.39 1,501.39 1,499.74 1,499.74 369.7K
12:30 1,499.74 1,499.74 1,498.70 1,498.80 1,754.7K
12:31 1,498.25 1,498.25 1,496.12 1,497.03 790.3K
12:32 1,497.11 1,498.92 1,497.11 1,498.92 2,010.5K
12:33 1,498.92 1,499.14 1,498.92 1,499.06 1,533.6K
12:34 1,499.06 1,499.85 1,498.92 1,499.85 686.5K
12:35 1,499.76 1,499.76 1,499.05 1,499.05 704.8K
12:36 1,498.85 1,498.99 1,498.00 1,498.00 2,196.8K
12:37 1,498.36 1,498.36 1,498.14 1,498.14 342.5K
12:38 1,498.69 1,498.69 1,498.05 1,498.05 3,589.0K
12:39 1,498.47 1,498.47 1,497.07 1,497.07 8,458.1K
12:40 1,497.29 1,497.48 1,496.85 1,496.85 1,748.7K
12:41 1,497.34 1,497.48 1,497.26 1,497.40 681.9K
12:42 1,496.69 1,496.69 1,496.13 1,496.55 2,772.5K
12:43 1,496.27 1,496.63 1,496.27 1,496.63 2,942.1K
12:44 1,496.40 1,496.70 1,496.40 1,496.53 1,917.3K
12:45 1,496.75 1,496.75 1,496.07 1,496.07 881.0K
12:46 1,496.57 1,496.65 1,496.32 1,496.32 407.7K
12:47 1,496.38 1,496.38 1,496.09 1,496.09 643.1K
12:48 1,495.74 1,496.29 1,495.74 1,496.14 662.9K
12:49 1,496.06 1,496.92 1,496.06 1,496.92 1,865.6K
12:50 1,496.67 1,496.67 1,495.98 1,496.40 2,064.4K
12:51 1,496.62 1,496.90 1,496.40 1,496.90 1,230.2K
12:52 1,496.98 1,497.52 1,496.98 1,497.45 1,384.3K
12:53 1,497.61 1,497.61 1,496.87 1,497.03 3,855.6K
12:54 1,496.95 1,496.95 1,496.81 1,496.95 288.2K
12:55 1,497.25 1,497.25 1,496.70 1,497.03 625.2K
12:56 1,496.95 1,497.49 1,496.67 1,497.35 4,381.6K
12:57 1,496.76 1,497.41 1,496.76 1,497.41 466.1K
12:58 1,497.57 1,497.65 1,497.57 1,497.65 270.3K
12:59 1,497.65 1,497.81 1,497.65 1,497.73 469.1K
13:00 1,497.57 1,497.57 1,497.11 1,497.11 490.7K
13:01 1,497.03 1,497.03 1,496.21 1,496.21 736.6K
13:02 1,496.07 1,496.57 1,496.07 1,496.57 1,148.4K
13:03 1,495.86 1,496.19 1,494.46 1,494.46 10,548.8K
13:04 1,493.99 1,494.90 1,493.99 1,494.90 1,764.7K
13:05 1,495.20 1,495.65 1,495.20 1,495.65 2,237.2K
13:06 1,495.36 1,495.96 1,495.36 1,495.87 1,173.5K
13:07 1,495.60 1,495.60 1,494.89 1,495.17 697.1K
13:08 1,494.49 1,494.63 1,494.35 1,494.49 858.5K
13:09 1,494.33 1,494.49 1,492.38 1,492.38 5,293.9K
13:10 1,492.01 1,492.60 1,492.01 1,492.13 3,270.7K
13:11 1,492.47 1,492.47 1,492.04 1,492.04 890.2K
13:12 1,491.69 1,492.32 1,490.50 1,490.66 6,068.9K
13:13 1,490.80 1,490.80 1,487.26 1,487.26 3,304.2K
13:14 1,487.14 1,488.31 1,487.14 1,488.31 4,019.1K
13:15 1,487.77 1,487.81 1,487.24 1,487.81 2,437.9K
13:16 1,487.72 1,487.94 1,487.72 1,487.94 1,394.4K
13:17 1,488.02 1,488.64 1,488.02 1,488.64 3,999.0K
13:18 1,489.49 1,489.87 1,489.49 1,489.87 1,926.9K
13:19 1,490.20 1,490.20 1,488.36 1,488.75 7,113.3K
13:20 1,488.74 1,488.74 1,488.08 1,488.22 1,221.4K
13:21 1,488.22 1,488.89 1,488.22 1,488.89 1,120.7K
13:22 1,488.92 1,489.06 1,488.92 1,489.06 1,186.2K
13:23 1,488.70 1,489.58 1,488.70 1,489.42 1,197.8K
13:24 1,489.51 1,489.51 1,488.84 1,488.87 1,415.7K
13:25 1,489.15 1,489.51 1,489.15 1,489.33 2,328.6K
13:26 1,489.84 1,490.32 1,489.84 1,490.32 2,379.3K
13:27 1,489.92 1,490.57 1,489.92 1,490.57 637.5K
13:28 1,490.05 1,490.23 1,489.79 1,490.23 1,227.5K
13:29 1,490.47 1,490.57 1,490.23 1,490.57 1,061.9K
13:30 1,491.46 1,492.64 1,490.92 1,492.64 3,766.2K
13:31 1,491.84 1,492.40 1,491.84 1,492.40 1,648.8K
13:32 1,492.96 1,493.38 1,492.96 1,493.20 1,089.8K
13:33 1,493.46 1,493.46 1,492.60 1,492.60 1,930.1K
13:34 1,492.87 1,492.89 1,492.55 1,492.89 445.4K
13:35 1,492.61 1,492.97 1,492.42 1,492.42 200.7K
13:36 1,492.67 1,492.67 1,492.26 1,492.26 655.0K
13:37 1,492.42 1,492.72 1,492.42 1,492.72 1,510.4K
13:38 1,492.72 1,492.72 1,492.44 1,492.72 447.2K
13:39 1,492.88 1,492.88 1,492.45 1,492.45 1,384.5K
13:40 1,493.12 1,493.12 1,493.12 1,493.12 742.0K
13:41 1,493.04 1,493.04 1,492.77 1,492.77 449.2K
13:42 1,493.12 1,493.12 1,492.62 1,492.62 2,339.8K
13:43 1,492.78 1,493.20 1,492.70 1,493.20 212.3K
13:44 1,491.78 1,491.95 1,491.78 1,491.95 859.4K
13:45 1,491.86 1,492.11 1,491.73 1,492.11 1,169.3K
13:46 1,492.20 1,492.69 1,492.20 1,492.69 914.8K
13:47 1,492.69 1,492.69 1,492.11 1,492.11 551.7K
13:48 1,492.11 1,492.11 1,491.83 1,491.83 710.5K
13:49 1,491.89 1,492.03 1,491.89 1,492.03 291.2K
13:50 1,491.97 1,492.27 1,491.97 1,492.27 446.9K
13:51 1,492.51 1,492.51 1,492.35 1,492.35 722.7K
13:52 1,492.35 1,492.35 1,492.35 1,492.35 231.9K
13:53 1,492.35 1,492.43 1,492.11 1,492.28 847.1K
13:54 1,492.28 1,492.53 1,492.28 1,492.53 452.4K
13:55 1,492.36 1,492.44 1,492.01 1,492.01 652.7K
13:56 1,492.28 1,492.61 1,492.28 1,492.61 764.9K
13:57 1,492.61 1,492.61 1,492.53 1,492.53 380.3K
13:58 1,491.95 1,492.36 1,491.95 1,492.09 262.5K
13:59 1,492.36 1,492.39 1,492.25 1,492.39 258.7K
14:00 1,492.53 1,492.53 1,492.53 1,492.53 192.8K
14:01 1,492.53 1,492.53 1,491.87 1,491.87 305.0K
14:02 1,492.14 1,492.47 1,492.14 1,492.47 720.0K
14:03 1,492.47 1,492.47 1,492.47 1,492.47 206.2K
14:04 1,492.47 1,492.55 1,492.47 1,492.55 355.3K
14:05 1,492.55 1,492.55 1,492.06 1,492.31 557.3K
14:06 1,492.31 1,492.79 1,491.98 1,491.98 5,235.5K
14:07 1,491.58 1,491.58 1,490.64 1,490.64 3,041.6K
14:08 1,490.64 1,490.64 1,490.08 1,490.46 454.9K
14:09 1,490.74 1,491.70 1,490.74 1,491.70 297.3K
14:10 1,491.98 1,491.98 1,491.12 1,491.12 1,090.3K
14:11 1,491.12 1,491.12 1,490.85 1,491.12 325.8K
14:12 1,490.39 1,490.39 1,490.22 1,490.36 666.2K
14:13 1,490.09 1,492.04 1,490.09 1,492.04 750.7K
14:14 1,492.47 1,492.61 1,492.20 1,492.28 689.9K
14:15 1,492.24 1,492.51 1,492.24 1,492.51 406.8K
14:16 1,492.24 1,492.48 1,491.74 1,491.74 1,003.6K
14:17 1,492.16 1,492.44 1,491.88 1,491.88 455.1K
14:18 1,492.16 1,492.54 1,491.91 1,492.29 903.8K
14:19 1,492.21 1,492.71 1,492.21 1,492.68 1,086.4K
14:20 1,493.26 1,493.26 1,492.84 1,492.84 397.7K
14:21 1,492.89 1,492.89 1,492.35 1,492.76 632.5K
14:22 1,492.36 1,492.36 1,491.99 1,492.14 620.1K
14:23 1,492.22 1,492.68 1,492.22 1,492.68 356.5K
14:24 1,491.73 1,492.30 1,491.05 1,491.05 3,194.6K
14:25 1,490.67 1,490.67 1,490.12 1,490.47 1,734.6K
14:26 1,491.12 1,491.12 1,490.58 1,490.58 795.2K
14:27 1,490.96 1,490.96 1,490.70 1,490.84 1,390.9K
14:28 1,491.39 1,491.41 1,491.11 1,491.41 396.5K
14:29 1,491.87 1,491.87 1,490.45 1,490.45 1,707.2K
14:30 1,490.53 1,490.53 1,488.66 1,488.66 1,138.8K
14:31 1,489.60 1,490.58 1,489.60 1,490.58 1,185.2K
14:32 1,490.85 1,491.50 1,490.85 1,491.36 1,902.7K
14:33 1,491.50 1,491.50 1,491.20 1,491.34 311.1K
14:34 1,490.60 1,491.18 1,490.60 1,491.18 1,426.7K
14:35 1,491.18 1,491.53 1,491.18 1,491.53 285.1K
14:36 1,491.64 1,491.89 1,491.64 1,491.89 1,169.0K
14:37 1,490.23 1,490.31 1,489.87 1,490.26 3,401.5K
14:38 1,490.26 1,490.26 1,489.47 1,490.12 324.2K
14:39 1,490.31 1,490.34 1,489.79 1,489.79 821.3K
14:40 1,490.20 1,490.28 1,489.57 1,490.23 1,144.3K
14:41 1,490.50 1,491.18 1,490.50 1,491.18 287.4K
14:42 1,491.78 1,491.78 1,491.29 1,491.73 686.3K
14:43 1,491.86 1,491.90 1,491.48 1,491.48 280.0K
14:44 1,491.40 1,491.40 1,490.61 1,490.93 330.1K
14:45 1,491.32 1,491.32 1,491.32 1,491.32 420.4K
14:46 1,491.32 1,491.46 1,491.11 1,491.33 1,724.7K
14:47 1,491.17 1,491.33 1,491.17 1,491.33 382.6K
14:48 1,491.49 1,491.49 1,491.05 1,491.05 1,194.2K
14:49 1,491.33 1,491.49 1,491.33 1,491.33 440.2K
14:50 1,491.49 1,491.82 1,491.33 1,491.82 535.9K
14:51 1,491.82 1,491.82 1,490.41 1,490.41 1,619.0K
14:52 1,490.55 1,491.49 1,490.55 1,491.35 1,600.1K
14:53 1,491.35 1,491.35 1,490.77 1,490.77 1,250.7K
14:54 1,490.77 1,491.29 1,490.77 1,491.29 614.4K
14:55 1,491.10 1,491.52 1,491.10 1,491.52 377.1K
14:56 1,491.52 1,491.84 1,491.52 1,491.84 426.7K
14:57 1,491.90 1,492.22 1,491.90 1,492.22 1,038.5K
14:58 1,492.38 1,492.38 1,492.38 1,492.38 1,546.2K
14:59 1,492.54 1,492.63 1,492.54 1,492.63 478.1K
15:00 1,492.63 1,492.63 1,492.47 1,492.47 441.5K
15:01 1,492.47 1,493.16 1,492.47 1,493.16 4,547.6K
15:02 1,493.10 1,493.16 1,493.02 1,493.16 986.7K
15:03 1,493.16 1,493.16 1,492.46 1,492.51 889.6K
15:04 1,492.40 1,492.84 1,492.40 1,492.84 585.7K
15:05 1,492.92 1,493.01 1,492.49 1,492.49 452.5K
15:06 1,492.76 1,493.41 1,492.76 1,493.41 782.7K
15:07 1,493.13 1,493.32 1,492.94 1,493.32 1,466.6K
15:08 1,493.24 1,493.32 1,493.18 1,493.32 682.1K
15:09 1,493.48 1,493.48 1,492.99 1,492.99 1,533.3K
15:10 1,493.15 1,493.15 1,491.83 1,492.24 611.1K
15:11 1,492.24 1,492.24 1,491.92 1,492.00 313.9K
15:12 1,492.08 1,492.17 1,492.08 1,492.17 1,041.7K
15:13 1,491.62 1,492.03 1,491.62 1,492.03 988.8K
15:14 1,492.03 1,492.05 1,491.83 1,492.05 612.9K
15:15 1,492.33 1,492.33 1,490.97 1,491.25 1,048.5K
15:16 1,490.97 1,492.27 1,490.97 1,492.27 4,851.7K
15:17 1,492.49 1,492.65 1,492.22 1,492.63 701.3K
15:18 1,492.81 1,493.08 1,492.67 1,492.98 2,068.3K
15:19 1,492.57 1,493.22 1,492.57 1,492.89 676.5K
15:20 1,492.42 1,492.89 1,492.42 1,492.89 237.3K
15:21 1,492.89 1,493.05 1,492.89 1,492.89 260.5K
15:22 1,492.75 1,493.14 1,492.75 1,493.14 365.2K
15:23 1,492.96 1,492.96 1,492.96 1,492.96 222.6K
15:24 1,492.96 1,493.04 1,492.82 1,493.04 1,346.9K
15:25 1,492.96 1,493.30 1,492.96 1,493.30 704.6K
15:26 1,493.30 1,493.30 1,493.14 1,493.22 1,274.4K
15:27 1,492.97 1,495.46 1,492.97 1,495.46 884.1K
15:28 1,495.38 1,495.46 1,495.30 1,495.46 1,929.8K
15:29 1,495.46 1,495.46 1,495.38 1,495.46 873.8K
15:30 1,495.46 1,495.46 1,495.30 1,495.30 326.9K
15:31 1,495.30 1,495.46 1,495.30 1,495.46 263.0K
15:32 1,495.21 1,495.21 1,495.08 1,495.13 4,311.0K
15:33 1,495.30 1,495.30 1,495.13 1,495.13 293.3K
15:34 1,495.13 1,495.30 1,495.13 1,495.30 480.1K
15:35 1,495.30 1,495.30 1,495.13 1,495.30 215.9K
15:36 1,495.05 1,495.05 1,494.97 1,495.05 760.9K
15:37 1,495.13 1,495.13 1,495.13 1,495.13 280.1K
15:38 1,495.21 1,495.53 1,495.21 1,495.43 6,932.3K
15:39 1,495.68 1,495.68 1,495.60 1,495.60 4,603.6K
15:40 1,495.60 1,495.60 1,495.36 1,495.36 1,718.0K
15:41 1,495.36 1,495.85 1,495.36 1,495.60 915.9K
15:42 1,495.44 1,495.85 1,495.44 1,495.85 1,518.9K
15:43 1,495.68 1,495.68 1,495.52 1,495.52 893.3K
15:44 1,495.68 1,495.68 1,495.44 1,495.44 920.8K
15:45 1,495.68 1,495.68 1,495.55 1,495.60 254.3K
15:46 1,495.52 1,495.60 1,495.52 1,495.60 425.9K
15:47 1,495.44 1,495.45 1,495.36 1,495.45 263.6K
15:48 1,495.61 1,495.61 1,495.38 1,495.38 447.2K
15:49 1,495.60 1,495.60 1,495.46 1,495.60 236.0K
15:50 1,495.60 1,495.79 1,495.60 1,495.60 1,308.1K
15:51 1,495.68 1,495.85 1,495.63 1,495.85 2,053.9K
15:52 1,495.68 1,495.77 1,495.61 1,495.61 876.3K
15:53 1,495.61 1,496.18 1,495.61 1,495.69 1,632.1K
15:54 1,495.69 1,495.94 1,495.69 1,495.94 291.7K
15:55 1,495.86 1,495.94 1,495.86 1,495.86 240.5K
15:56 1,495.94 1,495.94 1,495.86 1,495.86 234.2K
15:57 1,495.86 1,495.86 1,495.72 1,495.72 284.8K
15:58 1,495.86 1,495.86 1,495.86 1,495.86 367.2K
15:59 1,495.86 1,495.86 1,495.86 1,495.86 390.4K
16:00 1,495.86 1,495.88 1,495.72 1,495.88 1,344.6K
16:01 1,496.02 1,496.10 1,495.72 1,496.10 1,147.0K
16:02 1,495.70 1,496.66 1,495.70 1,496.66 2,529.5K
16:03 1,496.61 1,496.83 1,496.33 1,496.33 2,005.2K
16:04 1,496.77 1,496.77 1,496.41 1,496.41 420.5K
16:05 1,496.19 1,496.40 1,496.19 1,496.40 365.5K
16:06 1,496.32 1,496.46 1,496.27 1,496.27 759.0K
16:07 1,496.55 1,496.55 1,496.47 1,496.47 518.7K
16:08 1,496.71 1,496.71 1,496.55 1,496.55 1,323.2K
16:09 1,496.63 1,496.69 1,496.61 1,496.61 421.0K
16:10 1,496.61 1,496.66 1,496.44 1,496.66 472.5K
16:11 1,496.52 1,496.66 1,496.24 1,496.24 722.4K
16:12 1,496.10 1,496.32 1,496.05 1,496.32 353.8K
16:13 1,496.32 1,496.32 1,496.24 1,496.24 534.3K
16:14 1,496.65 1,496.65 1,496.43 1,496.48 1,930.1K
16:15 1,496.48 1,496.66 1,496.21 1,496.38 673.4K
16:16 1,496.74 1,496.88 1,496.74 1,496.88 1,139.0K
16:17 1,496.74 1,497.29 1,496.74 1,497.29 2,092.3K
16:18 1,497.29 1,498.06 1,497.29 1,498.06 6,077.7K
16:19 1,497.54 1,497.62 1,497.46 1,497.62 1,242.9K
16:20 1,497.70 1,498.06 1,497.62 1,497.62 863.5K
16:21 1,499.02 1,499.63 1,498.53 1,499.63 10,531.9K
16:22 1,499.30 1,500.15 1,499.30 1,500.15 3,516.3K
16:23 1,500.10 1,500.93 1,500.10 1,500.93 1,471.9K
16:24 1,500.70 1,501.19 1,500.70 1,500.95 683.3K
16:25 1,501.03 1,501.03 1,500.54 1,500.54 1,895.1K
16:26 1,500.81 1,500.81 1,500.17 1,500.17 843.3K
16:27 1,500.30 1,500.54 1,500.09 1,500.54 1,317.4K
16:28 1,500.38 1,500.81 1,500.38 1,500.81 371.9K
16:29 1,500.81 1,500.81 1,500.64 1,500.64 249.8K
16:30 1,500.56 1,500.91 1,500.42 1,500.42 436.5K
16:31 1,500.61 1,501.44 1,500.42 1,501.44 1,513.7K
16:32 1,501.58 1,501.58 1,501.09 1,501.09 431.6K
16:33 1,499.11 1,499.11 1,498.81 1,498.87 1,418.0K
16:34 1,499.01 1,499.01 1,498.85 1,498.85 258.7K
16:35 1,498.76 1,498.76 1,498.12 1,498.12 1,580.6K
16:36 1,498.40 1,498.62 1,498.20 1,498.62 769.5K
16:37 1,499.18 1,499.36 1,499.05 1,499.36 575.9K
16:38 1,499.04 1,499.04 1,498.31 1,498.45 2,476.0K
16:39 1,498.53 1,499.17 1,498.53 1,499.17 1,083.5K
16:40 1,499.17 1,500.13 1,499.17 1,499.91 998.1K
16:41 1,499.53 1,499.53 1,498.54 1,498.54 1,791.0K
16:42 1,498.86 1,498.86 1,498.78 1,498.78 367.5K
16:43 1,498.78 1,498.78 1,498.68 1,498.68 245.4K
16:44 1,498.68 1,498.68 1,497.95 1,497.95 4,265.1K
16:45 1,497.81 1,498.69 1,497.81 1,498.60 1,308.2K
16:46 1,498.74 1,498.82 1,498.60 1,498.82 361.0K
16:47 1,498.51 1,498.51 1,497.29 1,497.29 1,666.4K
16:48 1,497.46 1,497.46 1,497.19 1,497.32 831.0K
16:49 1,497.19 1,497.74 1,497.19 1,497.74 487.3K
16:50 1,497.74 1,497.74 1,497.46 1,497.60 533.8K
16:51 1,497.43 1,497.56 1,496.36 1,496.36 2,259.6K
16:52 1,496.36 1,496.36 1,495.80 1,495.80 1,613.8K
16:53 1,495.89 1,495.89 1,495.79 1,495.79 1,753.2K
16:54 1,495.68 1,495.95 1,495.68 1,495.82 288.8K
16:55 1,495.68 1,495.68 1,495.68 1,495.68 583.7K
16:56 1,495.11 1,495.35 1,495.11 1,495.19 810.6K
16:57 1,495.30 1,495.43 1,495.30 1,495.30 381.5K
16:58 1,495.16 1,495.59 1,495.16 1,495.59 461.5K
16:59 1,495.59 1,496.64 1,495.59 1,496.56 257.4K
17:00 1,496.42 1,497.05 1,496.28 1,497.05 929.9K
17:01 1,497.19 1,497.19 1,496.78 1,496.91 1,227.2K
17:02 1,496.91 1,496.91 1,496.91 1,496.91 186.6K
17:03 1,497.62 1,497.62 1,496.45 1,496.45 1,601.5K
17:04 1,496.18 1,496.39 1,496.18 1,496.31 1,634.9K
17:05 1,496.31 1,496.70 1,496.22 1,496.70 906.7K
17:06 1,496.70 1,496.95 1,496.37 1,496.95 754.7K
17:07 1,496.71 1,496.90 1,496.49 1,496.63 401.9K
17:08 1,497.15 1,497.15 1,496.63 1,496.63 536.5K
17:09 1,496.71 1,496.71 1,496.32 1,496.32 1,809.6K
17:10 1,495.16 1,495.38 1,494.75 1,494.89 1,702.8K
17:11 1,495.25 1,495.65 1,494.57 1,494.57 2,099.8K
17:12 1,494.70 1,494.70 1,494.57 1,494.70 519.2K
17:13 1,494.92 1,494.92 1,494.65 1,494.65 288.4K
17:14 1,494.12 1,494.21 1,493.98 1,494.21 493.1K
17:15 1,494.32 1,494.45 1,494.32 1,494.45 437.8K
17:16 1,494.90 1,494.96 1,494.68 1,494.96 351.1K
17:17 1,495.20 1,495.34 1,495.14 1,495.28 3,196.5K
17:18 1,495.45 1,496.05 1,495.45 1,495.91 672.7K
17:19 1,496.35 1,496.79 1,496.35 1,496.79 264.4K
17:20 1,496.85 1,497.43 1,496.85 1,497.43 2,095.4K
17:21 1,497.13 1,497.13 1,496.58 1,496.58 1,122.1K
17:22 1,496.15 1,496.37 1,495.77 1,495.77 1,329.9K
17:23 1,495.18 1,495.54 1,494.88 1,494.88 767.7K
17:24 1,494.88 1,494.96 1,494.24 1,494.24 534.4K
17:25 1,494.08 1,494.08 1,493.91 1,493.91 779.1K
17:26 1,493.69 1,493.72 1,493.56 1,493.56 1,471.5K
17:27 1,493.69 1,493.83 1,493.47 1,493.75 603.6K
17:28 1,493.75 1,493.75 1,493.59 1,493.59 363.1K
17:29 1,492.41 1,492.43 1,492.05 1,492.43 2,690.1K
17:30 1,492.03 1,492.03 1,491.66 1,491.78 3,945.1K
17:31 1,491.86 1,492.05 1,491.61 1,491.92 1,366.8K
17:32 1,491.92 1,493.00 1,491.92 1,492.84 1,173.2K
17:33 1,492.36 1,493.20 1,492.36 1,493.13 1,004.0K
17:34 1,492.81 1,492.83 1,492.51 1,492.83 975.5K
17:35 1,492.74 1,492.74 1,491.79 1,492.19 2,174.0K
17:36 1,491.81 1,492.44 1,491.81 1,492.44 1,270.4K
17:37 1,492.44 1,493.04 1,492.44 1,492.68 318.7K
17:38 1,492.57 1,492.57 1,492.20 1,492.20 1,214.1K
17:39 1,492.04 1,492.41 1,492.04 1,492.27 4,392.8K
17:40 1,492.66 1,492.66 1,491.51 1,491.51 1,204.4K
17:41 1,491.89 1,491.89 1,491.45 1,491.86 641.8K
17:42 1,491.70 1,492.04 1,491.37 1,491.37 1,737.0K
17:43 1,491.40 1,491.40 1,491.15 1,491.40 564.9K
17:44 1,491.78 1,491.78 1,491.20 1,491.20 553.9K
17:45 1,491.15 1,491.28 1,491.07 1,491.07 794.6K
17:46 1,491.34 1,491.89 1,491.34 1,491.89 1,133.6K
17:47 1,492.22 1,492.32 1,491.76 1,492.32 1,486.5K
17:48 1,492.18 1,492.32 1,492.14 1,492.16 598.1K
17:49 1,492.39 1,492.39 1,491.92 1,492.22 1,588.5K
17:50 1,492.50 1,492.66 1,492.20 1,492.66 1,129.8K
17:51 1,492.48 1,492.86 1,492.48 1,492.53 324.6K
17:52 1,492.62 1,492.75 1,492.23 1,492.75 1,548.5K
17:53 1,493.06 1,493.61 1,493.06 1,493.61 381.7K
17:54 1,493.45 1,494.45 1,493.45 1,494.31 844.2K
17:55 1,493.77 1,493.77 1,492.16 1,492.16 1,521.4K
17:56 1,492.16 1,492.16 1,489.56 1,489.79 3,515.1K
17:57 1,490.16 1,490.16 1,489.50 1,489.50 1,406.7K
17:58 1,489.45 1,489.45 1,489.36 1,489.36 3,008.5K
17:59 1,489.45 1,489.45 1,488.73 1,488.87 1,557.4K
18:00 1,488.87 1,488.87 1,488.54 1,488.54 3,236.8K
18:01 1,488.87 1,488.87 1,487.94 1,487.94 1,744.3K
18:02 1,487.44 1,488.01 1,487.05 1,488.01 2,175.9K
18:03 1,487.14 1,487.58 1,486.86 1,486.86 5,308.5K
18:04 1,486.66 1,486.66 1,486.14 1,486.14 1,370.4K
18:05 1,486.22 1,486.40 1,486.00 1,486.40 775.8K
18:06 1,486.71 1,487.25 1,486.71 1,487.25 2,100.8K
18:07 1,486.15 1,486.63 1,486.15 1,486.63 2,466.9K
18:08 1,486.63 1,486.87 1,486.63 1,486.71 874.6K
18:09 1,486.76 1,488.02 1,486.76 1,488.02 798.0K
18:10 1,488.35 1,488.35 1,487.38 1,487.52 1,145.9K
18:11 1,487.66 1,487.78 1,487.40 1,487.40 2,243.4K
18:12 1,487.92 1,488.67 1,487.92 1,488.39 562.4K
18:13 1,488.77 1,488.77 1,488.31 1,488.50 492.2K
18:14 1,488.67 1,488.67 1,487.32 1,487.32 1,026.3K
18:15 1,487.74 1,487.74 1,487.11 1,487.49 1,862.2K
18:16 1,487.84 1,487.84 1,486.24 1,486.63 1,720.3K
18:17 1,487.27 1,487.42 1,486.85 1,487.18 1,116.2K
18:18 1,487.18 1,487.73 1,486.93 1,487.56 844.9K
18:19 1,487.97 1,487.97 1,487.49 1,487.76 516.6K
18:20 1,487.65 1,487.66 1,487.57 1,487.57 1,520.5K
18:21 1,487.49 1,487.63 1,487.25 1,487.25 1,290.4K
18:22 1,487.33 1,487.47 1,487.33 1,487.40 403.7K
18:23 1,487.20 1,487.37 1,487.20 1,487.28 654.1K
18:24 1,487.53 1,488.36 1,487.53 1,488.03 673.9K
18:25 1,488.03 1,489.01 1,488.03 1,488.52 1,190.8K
18:26 1,488.03 1,488.47 1,488.03 1,488.47 288.1K
18:27 1,488.61 1,488.64 1,488.31 1,488.64 554.5K
18:28 1,488.17 1,488.17 1,487.65 1,487.68 558.4K
18:29 1,488.04 1,488.04 1,487.76 1,488.00 1,370.8K
18:30 1,487.67 1,489.40 1,487.67 1,489.32 1,865.8K
18:31 1,489.78 1,489.84 1,489.60 1,489.60 1,687.2K
18:32 1,489.46 1,489.95 1,489.46 1,489.86 396.8K
18:33 1,489.86 1,490.42 1,489.86 1,490.09 995.4K
18:34 1,489.95 1,489.95 1,488.37 1,488.65 126.0K
18:35 1,488.13 1,488.33 1,487.28 1,487.53 540.9K
18:36 1,486.49 1,486.91 1,486.08 1,486.91 1,156.6K
18:37 1,486.91 1,486.91 1,486.17 1,486.39 3,989.4K
18:38 1,486.74 1,486.74 1,486.27 1,486.27 162.1K
18:39 1,486.53 1,486.67 1,486.45 1,486.45 272.6K
18:40 1,486.58 1,486.58 1,486.58 1,486.58 254.0K
18:51 1,486.58 1,486.58 1,486.58 1,486.58 869.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available