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 1,485.24 1,485.38 1,485.22 1,485.38 357.2K
09:51 1,485.52 1,486.72 1,485.52 1,486.72 7,637.2K
09:52 1,486.18 1,486.91 1,486.10 1,486.75 1,846.1K
09:53 1,486.66 1,486.88 1,486.66 1,486.88 1,284.9K
09:54 1,486.88 1,487.46 1,486.88 1,487.46 1,722.5K
09:55 1,488.12 1,488.26 1,488.12 1,488.26 3,171.1K
09:56 1,487.54 1,487.63 1,487.29 1,487.29 2,712.9K
09:57 1,488.40 1,488.40 1,487.27 1,487.63 4,112.6K
09:58 1,487.63 1,487.63 1,487.43 1,487.43 746.8K
09:59 1,487.43 1,489.05 1,487.43 1,487.81 1,492.7K
10:00 1,487.81 1,496.08 1,487.81 1,496.08 2,262.3K
10:01 1,497.45 1,497.45 1,496.37 1,497.04 7,136.0K
10:02 1,497.49 1,498.22 1,497.49 1,497.65 4,353.0K
10:03 1,497.70 1,498.11 1,497.70 1,497.78 1,144.7K
10:04 1,497.70 1,497.70 1,497.48 1,497.48 1,844.4K
10:05 1,497.33 1,497.33 1,495.83 1,495.83 1,544.9K
10:06 1,495.92 1,496.59 1,495.92 1,496.59 760.7K
10:07 1,497.42 1,497.42 1,496.94 1,497.06 11,414.4K
10:08 1,497.06 1,497.06 1,495.56 1,495.56 5,267.0K
10:09 1,495.70 1,495.70 1,494.01 1,494.01 3,779.7K
10:10 1,494.26 1,494.33 1,494.17 1,494.33 4,332.6K
10:11 1,494.33 1,494.33 1,494.01 1,494.01 1,266.8K
10:12 1,494.15 1,494.15 1,493.93 1,493.93 1,968.9K
10:13 1,494.25 1,494.25 1,493.84 1,493.84 1,993.1K
10:14 1,493.60 1,493.91 1,493.60 1,493.68 1,378.6K
10:15 1,493.68 1,494.59 1,493.68 1,494.59 708.6K
10:16 1,494.43 1,494.68 1,492.70 1,492.70 5,089.6K
10:17 1,493.09 1,493.09 1,491.09 1,491.74 10,554.8K
10:18 1,491.90 1,492.29 1,491.90 1,492.29 2,177.9K
10:19 1,494.30 1,494.30 1,493.89 1,493.89 3,380.5K
10:20 1,493.70 1,494.26 1,493.70 1,494.26 674.2K
10:21 1,494.26 1,494.34 1,493.92 1,494.16 1,945.0K
10:22 1,494.07 1,494.07 1,493.42 1,493.54 1,708.6K
10:23 1,493.38 1,493.87 1,493.38 1,493.57 3,050.3K
10:24 1,493.89 1,494.39 1,493.89 1,494.30 2,079.7K
10:25 1,493.98 1,494.97 1,493.98 1,494.97 693.3K
10:26 1,495.92 1,495.92 1,495.62 1,495.62 2,527.8K
10:27 1,495.54 1,495.54 1,492.64 1,492.72 861.4K
10:28 1,492.73 1,494.54 1,492.73 1,494.52 393.3K
10:29 1,494.43 1,494.87 1,494.43 1,494.43 229.4K
10:30 1,495.23 1,495.61 1,495.23 1,495.53 2,467.9K
10:31 1,495.40 1,495.73 1,495.37 1,495.49 519.2K
10:32 1,496.00 1,496.41 1,496.00 1,496.41 1,700.3K
10:33 1,496.17 1,496.27 1,496.17 1,496.19 599.1K
10:34 1,496.19 1,496.19 1,495.26 1,495.26 1,503.9K
10:35 1,495.28 1,495.58 1,495.09 1,495.58 1,664.9K
10:36 1,495.09 1,495.22 1,495.00 1,495.00 263.9K
10:37 1,495.30 1,495.61 1,495.30 1,495.42 651.4K
10:38 1,495.20 1,495.27 1,494.95 1,495.00 2,069.7K
10:39 1,494.95 1,494.95 1,494.79 1,494.92 1,983.0K
10:40 1,494.87 1,495.30 1,494.87 1,495.30 2,354.7K
10:41 1,495.30 1,495.44 1,494.98 1,494.98 223.1K
10:42 1,494.90 1,495.00 1,494.84 1,495.00 2,288.9K
10:43 1,494.95 1,495.80 1,494.95 1,495.80 1,234.4K
10:44 1,496.08 1,496.49 1,495.81 1,496.05 1,678.4K
10:45 1,496.49 1,496.95 1,496.46 1,496.95 5,133.5K
10:46 1,496.56 1,496.72 1,496.42 1,496.58 315.2K
10:47 1,496.58 1,496.81 1,496.15 1,496.48 215.3K
10:48 1,495.71 1,496.15 1,495.71 1,495.73 3,556.6K
10:49 1,495.65 1,495.65 1,495.43 1,495.43 1,119.5K
10:50 1,495.93 1,495.93 1,495.85 1,495.93 617.2K
10:51 1,495.51 1,496.26 1,495.35 1,496.26 1,139.6K
10:52 1,496.44 1,496.68 1,496.34 1,496.34 619.6K
10:53 1,496.34 1,496.43 1,496.34 1,496.34 201.4K
10:54 1,496.40 1,496.42 1,496.40 1,496.42 1,509.8K
10:55 1,496.64 1,496.65 1,496.43 1,496.65 366.2K
10:56 1,496.49 1,496.73 1,496.40 1,496.64 792.8K
10:57 1,496.72 1,496.72 1,496.56 1,496.56 349.5K
10:58 1,496.01 1,496.01 1,495.74 1,495.74 1,616.6K
10:59 1,495.73 1,496.18 1,495.46 1,495.46 1,093.7K
11:00 1,495.70 1,497.97 1,495.70 1,497.97 472.5K
11:01 1,496.57 1,496.57 1,496.13 1,496.13 354.8K
11:02 1,496.13 1,496.13 1,496.13 1,496.13 155.9K
11:03 1,496.13 1,496.13 1,495.96 1,495.96 1,032.3K
11:04 1,495.85 1,495.85 1,495.55 1,495.55 1,624.0K
11:05 1,495.27 1,496.10 1,495.27 1,496.10 5,557.9K
11:06 1,496.10 1,496.10 1,494.60 1,494.69 1,324.8K
11:07 1,494.97 1,494.97 1,493.87 1,493.87 3,025.6K
11:08 1,494.06 1,494.23 1,494.06 1,494.23 2,089.3K
11:09 1,494.06 1,494.06 1,493.73 1,493.73 2,957.8K
11:10 1,493.60 1,493.90 1,493.60 1,493.90 2,031.6K
11:11 1,493.90 1,493.90 1,493.36 1,493.36 1,634.4K
11:12 1,493.75 1,494.08 1,493.75 1,494.03 862.5K
11:13 1,493.66 1,494.16 1,493.66 1,493.75 1,952.9K
11:14 1,493.75 1,494.77 1,493.75 1,494.50 1,973.9K
11:15 1,493.92 1,493.92 1,493.43 1,493.60 2,311.1K
11:16 1,494.29 1,494.29 1,493.94 1,493.94 781.3K
11:17 1,494.07 1,494.07 1,493.90 1,494.07 737.0K
11:18 1,494.07 1,494.34 1,494.07 1,494.34 51.6K
11:19 1,494.34 1,494.43 1,494.34 1,494.43 184.3K
11:20 1,494.34 1,494.34 1,493.58 1,493.82 2,114.9K
11:21 1,493.60 1,493.85 1,493.27 1,493.27 1,378.1K
11:22 1,493.44 1,493.44 1,492.94 1,493.08 371.9K
11:23 1,493.49 1,493.49 1,492.70 1,492.70 1,793.8K
11:24 1,492.54 1,492.97 1,492.54 1,492.97 1,641.8K
11:25 1,492.59 1,492.84 1,492.59 1,492.68 271.4K
11:26 1,492.52 1,492.61 1,492.52 1,492.61 1,414.0K
11:27 1,492.61 1,492.61 1,491.90 1,492.31 1,622.9K
11:28 1,492.23 1,492.23 1,491.97 1,491.97 264.8K
11:29 1,492.77 1,492.93 1,492.68 1,492.77 1,379.9K
11:30 1,492.60 1,492.71 1,492.60 1,492.63 269.9K
11:31 1,492.55 1,492.55 1,492.39 1,492.44 193.7K
11:32 1,492.28 1,492.36 1,492.28 1,492.36 375.0K
11:33 1,491.99 1,492.07 1,491.91 1,492.07 344.6K
11:34 1,491.91 1,491.99 1,491.83 1,491.84 324.4K
11:35 1,491.84 1,492.44 1,491.84 1,492.22 602.3K
11:36 1,492.22 1,492.42 1,492.06 1,492.06 162.4K
11:37 1,492.06 1,492.06 1,491.51 1,491.51 413.4K
11:38 1,491.51 1,491.51 1,490.92 1,491.10 728.2K
11:39 1,491.10 1,491.10 1,490.65 1,490.65 653.3K
11:40 1,490.57 1,490.65 1,490.51 1,490.57 2,297.7K
11:41 1,490.81 1,491.08 1,490.81 1,491.08 144.8K
11:42 1,491.14 1,491.46 1,491.14 1,491.46 789.7K
11:43 1,491.55 1,491.55 1,491.39 1,491.39 57.1K
11:44 1,491.39 1,491.48 1,491.39 1,491.43 249.1K
11:45 1,491.59 1,491.59 1,491.32 1,491.59 66.8K
11:46 1,491.67 1,491.67 1,491.40 1,491.40 1,063.3K
11:47 1,491.40 1,491.40 1,491.11 1,491.11 581.8K
11:48 1,491.11 1,491.41 1,491.08 1,491.08 2,542.1K
11:49 1,491.41 1,491.41 1,491.08 1,491.31 692.5K
11:50 1,491.66 1,491.80 1,491.58 1,491.80 276.0K
11:51 1,491.72 1,491.88 1,491.53 1,491.88 273.8K
11:52 1,491.88 1,491.96 1,491.88 1,491.88 272.1K
11:53 1,491.96 1,491.96 1,491.44 1,491.50 144.2K
11:54 1,491.50 1,491.64 1,491.48 1,491.48 873.0K
11:55 1,491.48 1,491.48 1,488.95 1,488.95 378.3K
11:56 1,488.87 1,488.87 1,488.65 1,488.65 454.7K
11:57 1,488.65 1,489.33 1,488.65 1,489.33 661.9K
11:58 1,489.49 1,489.49 1,488.73 1,488.73 341.3K
11:59 1,488.73 1,488.73 1,488.73 1,488.73 292.2K
12:00 1,488.65 1,489.06 1,488.54 1,488.98 452.1K
12:01 1,489.05 1,489.05 1,488.74 1,488.74 670.6K
12:02 1,488.90 1,488.90 1,488.62 1,488.62 140.5K
12:03 1,488.86 1,489.22 1,488.62 1,489.14 349.1K
12:04 1,489.14 1,489.30 1,489.06 1,489.30 353.8K
12:05 1,489.47 1,489.55 1,489.47 1,489.55 752.9K
12:06 1,489.55 1,489.69 1,489.55 1,489.69 489.3K
12:07 1,489.83 1,489.96 1,489.83 1,489.96 334.5K
12:08 1,489.96 1,492.29 1,489.96 1,492.29 1,047.7K
12:09 1,492.37 1,492.37 1,492.23 1,492.23 2,714.3K
12:10 1,492.37 1,492.37 1,492.37 1,492.37 1,313.6K
12:11 1,491.96 1,491.96 1,490.31 1,490.31 383.9K
12:12 1,490.31 1,490.31 1,490.22 1,490.22 382.8K
12:13 1,489.67 1,490.22 1,489.67 1,490.08 411.0K
12:14 1,490.08 1,490.37 1,490.08 1,490.37 1,838.6K
12:15 1,490.65 1,491.15 1,490.65 1,491.15 1,644.3K
12:16 1,491.06 1,491.06 1,490.66 1,490.96 67.6K
12:17 1,490.67 1,490.84 1,490.59 1,490.81 159.6K
12:18 1,490.69 1,490.99 1,490.65 1,490.73 378.8K
12:19 1,490.59 1,490.77 1,490.51 1,490.77 184.3K
12:20 1,490.91 1,490.91 1,490.77 1,490.90 242.3K
12:21 1,491.18 1,491.35 1,491.18 1,491.26 525.5K
12:22 1,491.17 1,491.17 1,490.60 1,490.60 484.4K
12:23 1,489.99 1,489.99 1,489.39 1,489.40 361.2K
12:24 1,489.12 1,489.42 1,489.12 1,489.42 163.2K
12:25 1,489.31 1,489.31 1,488.77 1,489.07 1,424.4K
12:26 1,489.05 1,489.54 1,489.05 1,489.54 530.5K
12:27 1,489.27 1,489.27 1,488.94 1,489.02 1,659.3K
12:28 1,488.55 1,488.55 1,488.06 1,488.06 664.2K
12:29 1,487.96 1,488.14 1,487.96 1,488.06 1,892.7K
12:30 1,488.14 1,488.93 1,488.14 1,488.93 654.0K
12:31 1,490.51 1,490.51 1,488.71 1,488.71 414.7K
12:32 1,488.50 1,488.52 1,488.50 1,488.52 160.5K
12:33 1,488.60 1,488.60 1,488.30 1,488.38 763.1K
12:34 1,488.16 1,488.24 1,488.08 1,488.08 287.6K
12:35 1,487.59 1,487.83 1,487.59 1,487.72 986.3K
12:36 1,487.56 1,487.64 1,486.41 1,486.82 3,859.3K
12:37 1,487.58 1,487.96 1,487.53 1,487.53 2,595.2K
12:38 1,487.06 1,487.20 1,486.76 1,486.76 1,304.4K
12:39 1,486.76 1,487.50 1,486.76 1,487.50 407.6K
12:40 1,487.42 1,487.42 1,486.66 1,487.28 704.0K
12:41 1,487.28 1,487.28 1,485.74 1,485.74 38,976.3K
12:42 1,485.42 1,485.50 1,485.33 1,485.33 813.4K
12:43 1,485.41 1,485.41 1,484.84 1,485.39 4,318.9K
12:44 1,485.47 1,485.77 1,484.56 1,484.56 5,518.8K
12:45 1,484.56 1,484.98 1,484.30 1,484.98 1,837.7K
12:46 1,485.22 1,485.28 1,484.84 1,484.92 384.2K
12:47 1,484.82 1,484.82 1,484.15 1,484.15 621.0K
12:48 1,484.03 1,484.13 1,483.50 1,483.50 541.5K
12:49 1,483.58 1,484.07 1,483.58 1,484.07 2,375.3K
12:50 1,483.58 1,484.23 1,483.58 1,483.81 299.8K
12:51 1,483.81 1,483.81 1,483.64 1,483.64 1,205.6K
12:52 1,484.05 1,484.11 1,484.05 1,484.11 466.7K
12:53 1,483.86 1,483.96 1,483.13 1,483.13 675.9K
12:54 1,483.08 1,483.45 1,483.08 1,483.45 202.3K
12:55 1,483.61 1,483.61 1,483.15 1,483.23 62.6K
12:56 1,483.25 1,484.20 1,483.25 1,484.20 819.8K
12:57 1,484.20 1,484.56 1,484.20 1,484.48 316.9K
12:58 1,484.40 1,484.91 1,484.40 1,484.91 789.5K
12:59 1,484.91 1,484.91 1,484.58 1,484.58 866.3K
13:00 1,484.50 1,484.50 1,483.68 1,484.49 1,092.3K
13:01 1,484.27 1,484.27 1,483.64 1,483.70 711.5K
13:02 1,483.70 1,484.11 1,483.70 1,484.11 46.7K
13:03 1,483.97 1,483.97 1,483.56 1,483.56 259.2K
13:04 1,483.48 1,483.56 1,483.40 1,483.47 812.6K
13:05 1,483.16 1,483.60 1,483.16 1,483.60 954.6K
13:06 1,483.60 1,483.60 1,483.60 1,483.60 157.5K
13:07 1,483.60 1,483.60 1,483.60 1,483.60 24.4K
13:08 1,483.60 1,483.77 1,483.60 1,483.77 210.9K
13:09 1,483.55 1,483.55 1,483.50 1,483.50 115.3K
13:10 1,483.50 1,483.50 1,483.33 1,483.33 119.9K
13:11 1,483.33 1,483.47 1,483.11 1,483.11 1,139.8K
13:12 1,483.25 1,483.25 1,483.00 1,483.00 246.5K
13:13 1,483.17 1,483.17 1,483.00 1,483.14 737.2K
13:14 1,483.30 1,483.30 1,483.24 1,483.24 612.9K
13:15 1,483.40 1,483.55 1,483.32 1,483.49 978.6K
13:16 1,483.63 1,483.85 1,483.55 1,483.85 608.1K
13:17 1,483.55 1,483.63 1,483.36 1,483.36 209.8K
13:18 1,483.36 1,483.36 1,483.20 1,483.20 124.2K
13:19 1,483.20 1,483.64 1,483.20 1,483.56 527.9K
13:20 1,483.70 1,483.70 1,483.42 1,483.42 47.5K
13:21 1,483.56 1,483.70 1,483.56 1,483.70 331.0K
13:22 1,483.53 1,483.60 1,482.94 1,482.94 807.2K
13:23 1,482.59 1,482.95 1,482.59 1,482.95 888.9K
13:24 1,483.19 1,483.30 1,483.14 1,483.30 149.7K
13:25 1,483.38 1,484.87 1,483.30 1,484.87 423.1K
13:26 1,485.25 1,485.25 1,484.71 1,485.25 1,350.9K
13:27 1,485.39 1,485.47 1,485.31 1,485.31 5,617.3K
13:28 1,485.34 1,485.55 1,485.34 1,485.39 818.1K
13:29 1,485.32 1,485.48 1,485.32 1,485.32 1,765.6K
13:30 1,485.56 1,485.88 1,485.32 1,485.88 1,888.2K
13:31 1,485.32 1,485.64 1,485.32 1,485.56 2,769.7K
13:32 1,485.26 1,485.49 1,485.26 1,485.49 543.0K
13:33 1,484.86 1,485.49 1,484.86 1,485.49 2,791.4K
13:34 1,485.49 1,485.49 1,485.41 1,485.41 144.3K
13:35 1,483.82 1,493.62 1,483.82 1,490.25 904.7K
13:36 1,490.25 1,490.25 1,487.26 1,489.89 354.9K
13:37 1,490.13 1,490.88 1,490.13 1,490.88 1,380.5K
13:38 1,490.74 1,490.79 1,490.55 1,490.79 796.3K
13:39 1,490.79 1,490.88 1,490.79 1,490.80 538.7K
13:40 1,490.88 1,490.88 1,490.72 1,490.72 1,740.8K
13:41 1,490.88 1,490.88 1,490.72 1,490.80 103.7K
13:42 1,490.80 1,490.80 1,490.50 1,490.50 879.0K
13:43 1,490.55 1,490.55 1,490.42 1,490.42 2,141.2K
13:44 1,490.28 1,490.50 1,490.28 1,490.50 1,637.0K
13:45 1,490.66 1,490.80 1,490.28 1,490.28 211.4K
13:46 1,490.36 1,490.64 1,490.36 1,490.64 112.0K
13:47 1,490.55 1,490.55 1,489.49 1,489.92 1,396.7K
13:48 1,490.17 1,490.17 1,490.17 1,490.17 406.9K
13:49 1,490.17 1,490.17 1,486.90 1,486.90 248.8K
13:50 1,486.90 1,486.90 1,486.90 1,486.90 11.6K
13:51 1,486.90 1,486.90 1,486.82 1,486.82 126.7K
13:52 1,486.82 1,486.82 1,486.30 1,486.46 1,176.3K
13:53 1,486.46 1,486.46 1,486.38 1,486.46 9.9K
13:54 1,486.30 1,487.04 1,486.30 1,487.04 334.3K
13:55 1,487.04 1,487.04 1,487.04 1,487.04 17.0K
13:56 1,486.96 1,487.36 1,486.86 1,486.86 4,134.4K
13:57 1,486.70 1,487.20 1,486.48 1,486.48 1,760.3K
13:58 1,486.96 1,487.79 1,486.88 1,487.79 662.3K
13:59 1,487.95 1,488.31 1,487.95 1,488.31 710.0K
14:00 1,488.05 1,488.05 1,487.77 1,488.05 287.9K
14:01 1,488.05 1,488.05 1,487.73 1,487.73 646.8K
14:02 1,487.73 1,488.01 1,486.45 1,486.45 7,715.5K
14:03 1,486.45 1,486.45 1,486.29 1,486.29 140.2K
14:04 1,486.29 1,486.29 1,485.88 1,486.12 242.5K
14:05 1,486.12 1,486.39 1,486.12 1,486.23 562.0K
14:06 1,486.72 1,486.97 1,486.57 1,486.97 599.1K
14:07 1,488.08 1,489.37 1,488.08 1,489.37 6,315.2K
14:08 1,489.98 1,489.98 1,489.51 1,489.84 5,030.1K
14:09 1,489.57 1,489.57 1,489.51 1,489.57 1,259.2K
14:10 1,489.15 1,489.23 1,489.07 1,489.07 763.5K
14:11 1,488.69 1,489.11 1,488.69 1,489.11 1,274.0K
14:12 1,489.11 1,489.19 1,488.95 1,488.95 423.9K
14:13 1,488.97 1,488.97 1,488.63 1,488.63 368.7K
14:14 1,488.50 1,489.58 1,488.50 1,489.27 924.8K
14:15 1,489.35 1,489.35 1,489.22 1,489.22 211.8K
14:16 1,488.81 1,489.06 1,488.51 1,489.06 1,313.1K
14:17 1,489.14 1,489.66 1,489.14 1,489.34 716.2K
14:18 1,488.59 1,488.59 1,488.11 1,488.11 2,585.7K
14:19 1,488.73 1,488.73 1,487.28 1,487.28 569.0K
14:20 1,487.36 1,487.93 1,487.36 1,487.85 360.8K
14:21 1,487.85 1,488.26 1,487.85 1,488.26 188.0K
14:22 1,488.26 1,488.61 1,488.26 1,488.61 453.4K
14:23 1,488.75 1,488.83 1,488.69 1,488.69 116.3K
14:24 1,488.37 1,489.13 1,488.37 1,489.13 551.1K
14:25 1,489.13 1,489.46 1,488.81 1,489.46 1,626.8K
14:26 1,489.48 1,489.64 1,489.42 1,489.50 310.4K
14:27 1,489.64 1,489.79 1,489.37 1,489.79 494.1K
14:28 1,490.15 1,490.15 1,489.24 1,489.32 916.5K
14:29 1,489.08 1,489.24 1,488.68 1,488.68 267.4K
14:30 1,488.68 1,488.77 1,488.60 1,488.77 16.8K
14:31 1,489.40 1,489.57 1,489.32 1,489.57 103.3K
14:32 1,489.08 1,489.08 1,487.76 1,487.76 876.8K
14:33 1,487.95 1,488.03 1,487.87 1,487.87 475.4K
14:34 1,488.03 1,488.03 1,487.90 1,487.90 237.4K
14:35 1,487.90 1,488.64 1,487.82 1,487.82 1,290.6K
14:36 1,487.55 1,487.55 1,486.14 1,486.30 772.7K
14:37 1,486.54 1,487.12 1,486.54 1,486.55 168.4K
14:38 1,486.79 1,486.87 1,486.79 1,486.87 227.4K
14:39 1,486.95 1,486.95 1,486.54 1,486.54 165.6K
14:40 1,486.40 1,486.40 1,486.40 1,486.40 61.4K
14:41 1,485.91 1,485.96 1,485.79 1,485.87 1,666.6K
14:42 1,485.87 1,485.95 1,485.78 1,485.95 346.9K
14:43 1,485.70 1,485.94 1,485.70 1,485.81 296.4K
14:44 1,485.81 1,485.81 1,485.81 1,485.81 35.1K
14:45 1,485.81 1,486.03 1,485.81 1,486.03 149.0K
14:46 1,485.95 1,485.95 1,485.81 1,485.81 99.7K
14:47 1,485.81 1,486.80 1,485.81 1,486.80 702.5K
14:48 1,486.80 1,487.08 1,486.80 1,487.08 673.5K
14:49 1,487.38 1,487.38 1,486.72 1,486.72 96.1K
14:50 1,486.88 1,486.96 1,486.71 1,486.71 266.7K
14:51 1,487.10 1,487.26 1,487.10 1,487.26 1,877.7K
14:52 1,487.12 1,487.18 1,487.12 1,487.18 94.9K
14:53 1,487.02 1,487.18 1,487.02 1,487.18 12.2K
14:54 1,486.94 1,487.12 1,486.80 1,487.04 2,751.3K
14:55 1,487.22 1,487.23 1,487.06 1,487.23 82.8K
14:56 1,487.15 1,487.39 1,487.15 1,487.39 538.4K
14:57 1,487.53 1,487.53 1,486.96 1,487.17 3,516.3K
14:58 1,487.17 1,487.17 1,484.96 1,485.21 428.2K
14:59 1,485.26 1,485.26 1,484.40 1,484.40 5,069.8K
15:00 1,484.26 1,484.56 1,484.26 1,484.56 985.5K
15:01 1,484.56 1,484.56 1,484.40 1,484.47 175.7K
15:02 1,484.47 1,484.47 1,484.30 1,484.30 795.1K
15:03 1,484.30 1,484.43 1,484.30 1,484.35 469.1K
15:04 1,484.35 1,484.57 1,484.35 1,484.57 83.8K
15:05 1,484.57 1,484.66 1,484.57 1,484.66 150.7K
15:06 1,484.42 1,484.42 1,484.28 1,484.28 707.0K
15:07 1,484.28 1,484.88 1,484.28 1,484.88 2,296.4K
15:08 1,484.42 1,484.50 1,484.28 1,484.36 911.5K
15:09 1,484.36 1,484.64 1,484.36 1,484.64 42.7K
15:10 1,484.56 1,484.56 1,484.42 1,484.42 65.1K
15:11 1,484.50 1,484.50 1,484.50 1,484.50 136.7K
15:12 1,484.64 1,484.72 1,484.64 1,484.72 19.3K
15:13 1,484.80 1,485.85 1,484.52 1,485.85 777.6K
15:14 1,485.85 1,486.27 1,485.85 1,486.27 106.3K
15:15 1,486.27 1,486.27 1,485.71 1,485.71 1,162.5K
15:16 1,485.63 1,485.96 1,485.63 1,485.96 311.5K
15:17 1,485.88 1,485.97 1,485.88 1,485.97 459.2K
15:18 1,485.97 1,485.97 1,485.72 1,485.72 182.6K
15:19 1,485.80 1,485.80 1,485.39 1,485.39 315.5K
15:20 1,485.67 1,485.67 1,485.59 1,485.67 139.0K
15:21 1,485.53 1,485.67 1,485.53 1,485.59 1,505.8K
15:22 1,485.59 1,485.80 1,485.45 1,485.80 319.5K
15:23 1,486.16 1,486.16 1,484.27 1,484.91 6,002.8K
15:24 1,484.91 1,485.05 1,484.91 1,484.97 737.7K
15:25 1,485.05 1,485.18 1,485.05 1,485.18 925.0K
15:26 1,485.18 1,485.32 1,484.97 1,484.97 459.0K
15:27 1,485.32 1,485.32 1,485.05 1,485.05 150.9K
15:28 1,485.32 1,485.32 1,485.15 1,485.15 420.4K
15:29 1,485.23 1,485.23 1,485.05 1,485.05 95.0K
15:30 1,485.05 1,485.18 1,485.05 1,485.10 1,064.7K
15:31 1,485.10 1,485.10 1,484.64 1,484.64 1,207.5K
15:32 1,484.37 1,484.64 1,484.37 1,484.64 193.6K
15:33 1,484.64 1,484.64 1,484.56 1,484.56 982.6K
15:34 1,484.56 1,485.05 1,484.56 1,485.05 904.4K
15:35 1,484.80 1,484.88 1,484.72 1,484.88 1,622.3K
15:36 1,485.02 1,485.44 1,485.02 1,485.19 989.7K
15:37 1,485.44 1,485.60 1,485.28 1,485.35 242.5K
15:38 1,485.35 1,485.35 1,485.11 1,485.11 572.6K
15:39 1,485.11 1,485.60 1,485.11 1,485.60 162.3K
15:40 1,485.84 1,486.08 1,485.57 1,486.08 671.2K
15:41 1,485.82 1,485.82 1,485.74 1,485.74 424.4K
15:42 1,485.66 1,485.90 1,485.41 1,485.41 1,152.3K
15:43 1,485.82 1,486.22 1,485.82 1,485.97 648.9K
15:44 1,486.00 1,486.13 1,485.41 1,485.65 654.0K
15:45 1,485.65 1,485.97 1,485.65 1,485.73 1,103.3K
15:46 1,485.89 1,485.97 1,485.83 1,485.83 229.3K
15:47 1,485.97 1,486.15 1,485.97 1,486.15 277.0K
15:48 1,486.15 1,486.31 1,486.07 1,486.31 914.3K
15:49 1,486.31 1,486.31 1,486.07 1,486.23 1,107.7K
15:50 1,486.23 1,486.31 1,486.00 1,486.00 90.5K
15:51 1,485.81 1,486.22 1,485.81 1,486.22 210.2K
15:52 1,486.22 1,486.39 1,486.22 1,486.39 151.6K
15:53 1,486.39 1,486.39 1,486.25 1,486.25 223.8K
15:54 1,486.39 1,486.39 1,486.31 1,486.31 68.4K
15:55 1,486.31 1,486.31 1,486.17 1,486.22 167.7K
15:56 1,486.22 1,486.22 1,485.95 1,485.95 148.0K
15:57 1,485.76 1,485.83 1,485.53 1,485.62 324.0K
15:58 1,485.62 1,485.83 1,485.40 1,485.83 1,187.6K
15:59 1,485.34 1,485.50 1,485.18 1,485.50 150.5K
16:00 1,485.58 1,485.58 1,484.79 1,484.79 2,356.7K
16:01 1,485.06 1,485.93 1,485.06 1,485.48 2,449.3K
16:02 1,485.24 1,485.50 1,485.08 1,485.50 3,240.5K
16:03 1,485.50 1,485.89 1,485.50 1,485.89 536.2K
16:04 1,485.97 1,485.97 1,485.42 1,485.42 166.7K
16:05 1,485.42 1,485.59 1,484.76 1,484.76 73.1K
16:06 1,484.76 1,484.76 1,484.50 1,484.50 106.4K
16:07 1,484.50 1,484.50 1,484.09 1,484.09 162.2K
16:08 1,484.25 1,484.25 1,483.95 1,484.11 876.5K
16:09 1,483.95 1,483.95 1,483.65 1,483.93 1,654.9K
16:10 1,484.01 1,484.17 1,483.84 1,484.17 75.3K
16:11 1,484.01 1,484.28 1,484.01 1,484.23 739.5K
16:12 1,483.90 1,483.98 1,483.82 1,483.82 145.3K
16:13 1,483.82 1,483.82 1,483.82 1,483.82 341.9K
16:14 1,483.82 1,483.98 1,483.67 1,483.67 839.3K
16:15 1,483.67 1,483.67 1,483.06 1,483.37 373.8K
16:16 1,483.21 1,483.37 1,483.01 1,483.01 401.5K
16:17 1,482.84 1,482.93 1,482.65 1,482.65 2,415.3K
16:18 1,482.65 1,482.79 1,482.65 1,482.71 218.6K
16:19 1,482.63 1,483.20 1,482.63 1,483.04 712.7K
16:20 1,483.04 1,483.20 1,483.04 1,483.20 8.4K
16:21 1,483.56 1,483.56 1,483.42 1,483.42 2,372.2K
16:22 1,483.56 1,483.65 1,483.56 1,483.65 1,281.6K
16:23 1,483.65 1,483.65 1,483.19 1,483.19 222.6K
16:24 1,483.19 1,483.26 1,482.60 1,482.60 210.7K
16:25 1,482.60 1,482.68 1,482.60 1,482.68 1,131.8K
16:26 1,482.52 1,482.77 1,482.52 1,482.77 139.9K
16:27 1,482.63 1,482.63 1,482.63 1,482.63 59.6K
16:28 1,482.14 1,482.30 1,482.14 1,482.30 973.5K
16:29 1,482.30 1,482.30 1,481.43 1,481.50 6,690.9K
16:30 1,481.19 1,481.19 1,480.66 1,480.83 3,947.1K
16:31 1,478.71 1,479.54 1,478.71 1,478.97 9,899.6K
16:32 1,479.38 1,479.63 1,479.33 1,479.49 4,008.0K
16:33 1,479.73 1,479.73 1,479.33 1,479.59 489.0K
16:34 1,480.03 1,480.11 1,479.95 1,480.11 154.2K
16:35 1,479.43 1,479.43 1,478.85 1,479.01 738.5K
16:36 1,478.85 1,479.53 1,478.85 1,479.53 644.1K
16:37 1,479.53 1,479.53 1,479.34 1,479.39 180.0K
16:38 1,479.26 1,479.26 1,477.76 1,477.76 300.1K
16:39 1,477.68 1,477.69 1,477.52 1,477.69 208.1K
16:40 1,477.55 1,478.75 1,477.55 1,478.75 1,040.8K
16:41 1,478.89 1,478.89 1,478.59 1,478.83 102.4K
16:42 1,479.25 1,479.25 1,478.44 1,478.44 747.2K
16:43 1,478.95 1,478.95 1,478.41 1,478.65 1,087.2K
16:44 1,478.41 1,478.71 1,478.30 1,478.71 911.0K
16:45 1,478.90 1,479.61 1,478.90 1,479.60 122.8K
16:46 1,479.04 1,479.86 1,479.04 1,479.86 333.1K
16:47 1,479.29 1,479.29 1,479.21 1,479.29 256.3K
16:48 1,479.29 1,479.57 1,479.21 1,479.57 59.6K
16:49 1,479.90 1,479.90 1,479.49 1,479.49 1,317.2K
16:50 1,479.49 1,479.57 1,479.29 1,479.29 748.4K
16:51 1,478.94 1,478.95 1,478.54 1,478.54 1,096.2K
16:52 1,478.70 1,478.70 1,478.57 1,478.62 123.1K
16:53 1,478.70 1,478.70 1,478.62 1,478.62 459.2K
16:54 1,478.70 1,478.70 1,478.54 1,478.54 271.7K
16:55 1,478.54 1,478.84 1,478.40 1,478.62 941.6K
16:56 1,478.62 1,480.06 1,478.57 1,479.92 372.0K
16:57 1,480.06 1,480.06 1,479.98 1,479.98 537.3K
16:58 1,480.00 1,480.38 1,480.00 1,480.38 462.3K
16:59 1,480.30 1,480.47 1,480.30 1,480.47 144.3K
17:00 1,480.33 1,480.33 1,479.84 1,480.00 401.0K
17:01 1,479.87 1,480.99 1,479.87 1,480.99 848.8K
17:02 1,481.54 1,481.82 1,481.54 1,481.82 848.2K
17:03 1,481.82 1,482.58 1,481.82 1,482.58 183.6K
17:04 1,482.36 1,482.36 1,481.54 1,481.54 175.9K
17:05 1,481.79 1,481.79 1,480.64 1,480.78 504.4K
17:06 1,480.78 1,481.74 1,480.78 1,481.74 980.6K
17:07 1,481.74 1,481.74 1,481.55 1,481.71 591.8K
17:08 1,481.63 1,481.63 1,481.55 1,481.63 365.6K
17:09 1,481.58 1,481.80 1,481.58 1,481.80 210.4K
17:10 1,481.94 1,481.94 1,481.80 1,481.86 390.8K
17:11 1,481.72 1,481.72 1,481.58 1,481.58 638.0K
17:12 1,481.12 1,481.53 1,481.12 1,481.50 356.0K
17:13 1,481.50 1,481.64 1,481.50 1,481.56 190.8K
17:14 1,481.34 1,481.50 1,481.18 1,481.18 739.4K
17:15 1,481.32 1,481.32 1,481.02 1,481.02 1,165.0K
17:16 1,481.02 1,481.53 1,481.02 1,481.39 2,505.3K
17:17 1,481.13 1,482.01 1,481.13 1,482.01 2,452.1K
17:18 1,482.01 1,482.01 1,481.93 1,481.95 2,676.4K
17:19 1,481.95 1,482.17 1,481.79 1,482.17 597.7K
17:20 1,482.17 1,482.17 1,481.68 1,482.02 603.2K
17:21 1,481.88 1,481.94 1,481.76 1,481.76 1,499.4K
17:22 1,481.68 1,481.68 1,481.52 1,481.52 338.1K
17:23 1,481.52 1,481.72 1,481.52 1,481.72 1,535.9K
17:24 1,481.86 1,481.86 1,481.56 1,481.78 1,890.6K
17:25 1,482.57 1,483.59 1,482.57 1,483.59 4,588.0K
17:26 1,483.81 1,483.81 1,483.73 1,483.73 145.3K
17:27 1,484.11 1,484.24 1,484.11 1,484.24 789.1K
17:28 1,484.24 1,484.34 1,483.54 1,483.54 1,209.0K
17:29 1,483.63 1,484.13 1,483.57 1,483.57 1,332.9K
17:30 1,484.21 1,484.21 1,483.71 1,483.71 233.9K
17:31 1,483.88 1,483.97 1,483.88 1,483.97 438.4K
17:32 1,484.06 1,484.22 1,484.06 1,484.22 515.1K
17:33 1,484.08 1,484.59 1,484.08 1,484.32 4,369.4K
17:34 1,484.32 1,484.80 1,484.32 1,484.72 993.2K
17:35 1,483.45 1,483.64 1,483.37 1,483.37 2,038.4K
17:36 1,483.37 1,483.37 1,482.95 1,483.26 1,094.2K
17:37 1,483.48 1,486.21 1,483.48 1,486.21 13,603.0K
17:38 1,486.16 1,487.69 1,486.16 1,487.69 3,272.6K
17:39 1,488.59 1,488.59 1,487.95 1,488.59 5,045.5K
17:40 1,488.20 1,488.59 1,488.07 1,488.07 3,317.1K
17:41 1,488.66 1,489.16 1,488.63 1,488.71 3,375.1K
17:42 1,488.83 1,488.83 1,488.54 1,488.54 1,484.4K
17:43 1,489.28 1,489.28 1,488.14 1,488.14 1,622.0K
17:44 1,488.53 1,489.60 1,488.53 1,489.52 562.2K
17:45 1,489.52 1,489.94 1,489.52 1,489.94 2,292.5K
17:46 1,490.10 1,491.04 1,490.10 1,491.04 4,127.4K
17:47 1,492.30 1,492.30 1,490.21 1,490.21 9,607.0K
17:48 1,490.84 1,490.84 1,489.42 1,489.52 775.9K
17:49 1,489.51 1,489.76 1,489.08 1,489.49 2,427.6K
17:50 1,489.08 1,489.85 1,489.06 1,489.85 1,586.1K
17:51 1,489.97 1,490.34 1,489.97 1,490.17 2,063.2K
17:52 1,489.39 1,489.64 1,489.19 1,489.28 2,468.6K
17:53 1,489.28 1,489.39 1,488.98 1,489.39 314.3K
17:54 1,488.70 1,488.70 1,488.27 1,488.27 2,030.8K
17:55 1,488.45 1,489.63 1,488.45 1,489.56 1,122.4K
17:56 1,489.55 1,489.55 1,488.37 1,488.37 284.2K
17:57 1,488.37 1,488.72 1,488.37 1,488.56 525.2K
17:58 1,488.01 1,488.29 1,488.01 1,488.29 952.1K
17:59 1,488.50 1,488.80 1,488.50 1,488.80 1,091.1K
18:00 1,488.80 1,489.27 1,488.80 1,489.10 353.1K
18:01 1,488.94 1,489.40 1,488.94 1,489.40 2,895.8K
18:02 1,489.32 1,489.58 1,489.08 1,489.41 174.5K
18:03 1,489.58 1,489.91 1,489.58 1,489.75 246.4K
18:04 1,489.61 1,490.07 1,489.50 1,490.07 135.2K
18:05 1,489.67 1,490.31 1,489.67 1,489.83 311.5K
18:06 1,490.15 1,490.15 1,489.90 1,489.90 75.3K
18:07 1,489.76 1,489.76 1,489.68 1,489.68 307.9K
18:08 1,489.68 1,489.68 1,489.30 1,489.46 288.7K
18:09 1,489.46 1,489.54 1,489.46 1,489.54 214.1K
18:10 1,489.38 1,489.58 1,489.38 1,489.58 204.6K
18:11 1,489.49 1,489.57 1,489.35 1,489.57 930.1K
18:12 1,489.57 1,489.57 1,489.57 1,489.57 120.9K
18:13 1,489.57 1,489.62 1,489.51 1,489.62 2,208.7K
18:14 1,489.62 1,489.89 1,489.62 1,489.89 16.5K
18:15 1,489.89 1,489.89 1,489.57 1,489.59 71.7K
18:16 1,489.68 1,489.82 1,489.68 1,489.81 106.2K
18:17 1,489.51 1,489.51 1,489.13 1,489.33 525.5K
18:18 1,489.33 1,489.33 1,489.05 1,489.05 529.7K
18:19 1,488.96 1,488.96 1,488.61 1,488.75 236.4K
18:20 1,488.58 1,488.83 1,488.58 1,488.83 1,488.7K
18:21 1,488.70 1,488.70 1,488.56 1,488.56 338.1K
18:22 1,488.09 1,489.42 1,487.92 1,489.42 2,493.6K
18:23 1,489.42 1,489.66 1,489.42 1,489.66 628.3K
18:24 1,490.30 1,490.30 1,489.98 1,490.06 246.5K
18:25 1,489.92 1,490.38 1,489.92 1,490.38 338.1K
18:26 1,489.25 1,490.68 1,489.25 1,490.68 3,003.5K
18:27 1,492.26 1,492.26 1,491.37 1,491.54 366.8K
18:28 1,491.62 1,492.23 1,491.62 1,492.23 837.2K
18:29 1,491.82 1,492.16 1,491.82 1,492.16 229.7K
18:30 1,492.07 1,492.07 1,491.99 1,492.07 1,233.7K
18:31 1,491.93 1,492.39 1,491.92 1,492.15 367.0K
18:32 1,492.07 1,492.75 1,492.07 1,492.75 925.9K
18:33 1,492.75 1,492.75 1,492.61 1,492.61 725.7K
18:34 1,492.61 1,492.75 1,492.42 1,492.42 802.9K
18:35 1,492.84 1,493.00 1,492.84 1,493.00 707.5K
18:36 1,489.86 1,490.49 1,489.86 1,490.49 10,402.4K
18:37 1,490.57 1,490.99 1,489.69 1,490.51 13,407.6K
18:38 1,490.51 1,491.16 1,490.51 1,490.60 1,329.4K
18:39 1,490.76 1,490.76 1,490.60 1,490.60 1,167.3K
18:40 1,490.21 1,490.21 1,490.21 1,490.21 235.8K
18:51 1,490.82 1,490.82 1,490.82 1,490.82 3,761.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available