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 1,494.92 1,494.92 1,494.92 1,494.92 1,269.6K
09:51 1,495.36 1,495.78 1,495.36 1,495.78 48.4K
09:52 1,494.95 1,495.50 1,494.95 1,495.17 1,001.1K
09:53 1,494.96 1,495.37 1,494.96 1,495.09 194.3K
09:54 1,494.92 1,495.33 1,494.92 1,495.33 11.6K
09:55 1,495.33 1,495.92 1,495.33 1,495.92 213.7K
09:56 1,495.92 1,495.92 1,495.51 1,495.51 65.9K
09:57 1,495.69 1,495.69 1,495.06 1,495.06 181.9K
09:58 1,495.06 1,495.17 1,495.06 1,495.17 250.2K
09:59 1,495.59 1,495.59 1,495.17 1,495.18 33.4K
10:00 1,494.69 1,496.12 1,494.69 1,496.12 124.3K
10:01 1,496.12 1,496.26 1,496.12 1,496.26 154.8K
10:02 1,495.80 1,495.98 1,495.60 1,495.93 860.5K
10:03 1,495.68 1,495.96 1,495.68 1,495.96 132.2K
10:04 1,495.68 1,495.68 1,494.86 1,494.90 2,949.6K
10:05 1,495.18 1,495.18 1,494.51 1,494.51 198.0K
10:06 1,495.11 1,495.46 1,494.89 1,495.46 523.1K
10:07 1,495.33 1,495.33 1,494.22 1,494.22 2,926.2K
10:08 1,493.90 1,494.59 1,493.82 1,494.59 662.3K
10:09 1,495.18 1,496.04 1,495.18 1,496.04 1,357.1K
10:10 1,496.32 1,496.32 1,495.90 1,495.90 314.5K
10:11 1,496.04 1,496.18 1,496.04 1,496.18 251.0K
10:12 1,496.18 1,496.27 1,496.02 1,496.10 282.5K
10:13 1,495.36 1,496.10 1,495.27 1,496.10 481.0K
10:14 1,496.10 1,496.10 1,494.88 1,494.88 272.2K
10:15 1,495.02 1,495.02 1,494.52 1,494.52 414.6K
10:16 1,494.93 1,495.09 1,494.93 1,495.09 657.0K
10:17 1,495.09 1,495.70 1,495.09 1,495.54 1,607.1K
10:18 1,495.21 1,496.28 1,495.13 1,496.28 955.9K
10:19 1,496.55 1,496.73 1,495.98 1,496.73 884.8K
10:20 1,496.79 1,496.87 1,496.66 1,496.66 1,057.2K
10:21 1,496.00 1,496.28 1,495.78 1,495.78 467.9K
10:22 1,495.78 1,495.92 1,495.62 1,495.92 174.7K
10:23 1,495.92 1,495.92 1,494.99 1,495.23 903.9K
10:24 1,494.69 1,495.23 1,494.69 1,495.23 127.9K
10:25 1,496.02 1,496.02 1,494.47 1,494.47 523.3K
10:26 1,494.33 1,494.49 1,494.33 1,494.33 199.4K
10:27 1,494.41 1,495.37 1,494.33 1,495.37 272.3K
10:28 1,494.95 1,494.95 1,494.12 1,494.12 1,481.7K
10:29 1,493.31 1,493.72 1,493.12 1,493.72 1,022.7K
10:30 1,493.72 1,494.13 1,493.27 1,493.27 1,065.9K
10:31 1,493.55 1,493.55 1,493.27 1,493.55 328.2K
10:32 1,493.91 1,493.91 1,493.48 1,493.91 413.9K
10:33 1,493.50 1,493.50 1,492.77 1,493.10 3,553.3K
10:34 1,493.51 1,493.98 1,493.27 1,493.98 191.3K
10:35 1,493.98 1,493.99 1,492.38 1,492.38 654.9K
10:36 1,492.82 1,493.40 1,492.82 1,493.40 128.4K
10:37 1,493.81 1,493.95 1,493.79 1,493.79 163.0K
10:38 1,493.62 1,493.84 1,493.41 1,493.84 390.5K
10:39 1,493.90 1,493.90 1,493.90 1,493.90 275.9K
10:40 1,493.90 1,493.90 1,493.62 1,493.90 241.3K
10:41 1,493.82 1,493.82 1,493.46 1,493.46 161.5K
10:42 1,493.46 1,493.61 1,493.45 1,493.45 1,119.1K
10:43 1,493.42 1,493.45 1,493.23 1,493.23 720.7K
10:44 1,492.43 1,492.77 1,492.27 1,492.77 3,761.4K
10:45 1,492.63 1,493.04 1,492.63 1,493.04 961.6K
10:46 1,492.94 1,493.56 1,492.94 1,493.56 1,174.8K
10:47 1,492.66 1,493.18 1,492.66 1,493.18 161.3K
10:48 1,492.86 1,492.94 1,492.56 1,492.56 1,232.4K
10:49 1,492.70 1,492.70 1,492.42 1,492.42 871.4K
10:50 1,492.42 1,492.42 1,491.76 1,491.76 1,783.9K
10:51 1,491.28 1,491.69 1,491.23 1,491.69 2,503.9K
10:52 1,491.69 1,491.77 1,491.39 1,491.39 393.3K
10:53 1,492.24 1,492.60 1,492.24 1,492.60 1,290.0K
10:54 1,492.74 1,492.84 1,492.60 1,492.84 1,115.1K
10:55 1,492.51 1,492.93 1,492.43 1,492.43 273.8K
10:56 1,492.68 1,493.14 1,492.68 1,493.14 910.1K
10:57 1,493.06 1,493.23 1,493.06 1,493.06 1,150.7K
10:58 1,493.06 1,493.74 1,493.06 1,493.10 1,836.6K
10:59 1,493.18 1,493.18 1,492.94 1,493.18 449.8K
11:00 1,493.02 1,493.10 1,492.44 1,493.10 428.4K
11:01 1,493.02 1,493.15 1,493.02 1,493.07 505.4K
11:02 1,493.15 1,493.19 1,492.95 1,493.11 993.8K
11:03 1,493.19 1,493.19 1,492.67 1,492.67 388.8K
11:04 1,493.42 1,494.02 1,493.42 1,493.78 375.4K
11:05 1,493.78 1,493.78 1,493.78 1,493.78 640.8K
11:06 1,493.78 1,493.78 1,493.10 1,493.10 358.4K
11:07 1,493.10 1,493.58 1,493.10 1,493.58 898.0K
11:08 1,493.52 1,493.52 1,492.37 1,492.37 697.2K
11:09 1,493.28 1,494.49 1,493.28 1,494.49 1,337.7K
11:10 1,494.14 1,494.31 1,493.43 1,493.43 1,855.0K
11:11 1,493.29 1,493.51 1,493.29 1,493.51 2,578.3K
11:12 1,492.96 1,492.96 1,490.26 1,490.26 12,982.2K
11:13 1,490.83 1,491.07 1,490.59 1,490.91 7,428.8K
11:14 1,490.91 1,490.91 1,488.61 1,489.23 12,687.0K
11:15 1,488.88 1,489.51 1,488.75 1,489.51 2,829.7K
11:16 1,489.86 1,490.84 1,489.12 1,489.37 8,914.4K
11:17 1,490.09 1,490.09 1,489.33 1,489.33 5,033.1K
11:18 1,489.49 1,489.49 1,489.16 1,489.22 4,369.8K
11:19 1,488.82 1,488.82 1,488.01 1,488.01 15,410.1K
11:20 1,487.59 1,487.59 1,484.79 1,485.27 16,176.5K
11:21 1,485.30 1,485.46 1,484.68 1,484.98 10,009.2K
11:22 1,484.48 1,484.48 1,482.86 1,482.86 9,343.3K
11:23 1,483.07 1,484.75 1,483.07 1,484.75 3,855.5K
11:24 1,483.67 1,484.09 1,483.67 1,484.09 4,167.4K
11:25 1,483.21 1,484.63 1,483.21 1,484.10 9,246.5K
11:26 1,484.02 1,484.02 1,481.05 1,481.62 11,100.5K
11:27 1,481.29 1,481.70 1,480.73 1,481.30 6,156.8K
11:28 1,481.06 1,481.06 1,480.12 1,480.17 4,186.0K
11:29 1,480.25 1,481.15 1,480.25 1,481.15 1,864.6K
11:30 1,481.12 1,481.12 1,480.72 1,480.72 1,455.6K
11:31 1,480.72 1,480.82 1,479.52 1,479.68 9,222.2K
11:32 1,479.98 1,480.59 1,479.98 1,480.42 2,146.5K
11:33 1,480.59 1,481.08 1,480.59 1,481.08 2,525.6K
11:34 1,481.11 1,481.71 1,481.11 1,481.71 2,131.6K
11:35 1,481.79 1,482.83 1,481.79 1,482.83 5,924.7K
11:36 1,482.89 1,482.89 1,482.55 1,482.55 3,294.8K
11:37 1,482.23 1,482.55 1,482.18 1,482.55 2,236.5K
11:38 1,482.63 1,482.71 1,482.50 1,482.66 2,340.6K
11:39 1,482.50 1,483.17 1,482.18 1,483.17 1,538.2K
11:40 1,483.24 1,483.32 1,483.24 1,483.32 1,341.6K
11:41 1,483.24 1,483.30 1,482.84 1,482.84 2,643.0K
11:42 1,482.59 1,482.59 1,480.03 1,480.03 8,453.8K
11:43 1,479.95 1,480.03 1,479.71 1,479.79 2,226.6K
11:44 1,479.95 1,480.52 1,479.95 1,480.52 2,738.0K
11:45 1,480.12 1,480.33 1,479.93 1,480.09 4,954.1K
11:46 1,479.35 1,479.77 1,478.73 1,478.73 10,352.0K
11:47 1,478.98 1,478.98 1,477.95 1,478.06 5,887.8K
11:48 1,478.14 1,478.83 1,477.98 1,477.98 3,598.8K
11:49 1,478.17 1,478.17 1,477.79 1,477.79 3,744.6K
11:50 1,477.03 1,477.03 1,473.36 1,473.36 11,277.6K
11:51 1,473.19 1,473.38 1,472.02 1,472.18 6,732.2K
11:52 1,471.66 1,471.66 1,466.99 1,466.99 38,139.1K
11:53 1,464.92 1,467.22 1,464.92 1,467.22 39,035.5K
11:54 1,467.35 1,468.14 1,467.35 1,468.11 8,531.2K
11:55 1,468.64 1,468.75 1,467.00 1,467.42 8,180.1K
11:56 1,467.93 1,467.93 1,467.38 1,467.85 4,936.9K
11:57 1,467.45 1,467.46 1,467.29 1,467.29 11,173.3K
11:58 1,467.79 1,468.52 1,467.79 1,468.52 2,806.2K
11:59 1,468.20 1,468.60 1,468.20 1,468.44 4,148.6K
12:00 1,468.30 1,468.89 1,468.30 1,468.89 7,271.2K
12:01 1,469.06 1,469.22 1,469.06 1,469.22 7,435.6K
12:02 1,469.14 1,469.81 1,469.14 1,469.81 20,674.1K
12:03 1,470.06 1,470.06 1,469.27 1,469.57 6,748.9K
12:04 1,469.13 1,469.29 1,468.81 1,469.29 7,307.9K
12:05 1,469.07 1,469.61 1,469.07 1,469.56 5,976.6K
12:06 1,469.60 1,469.79 1,469.60 1,469.65 6,938.2K
12:07 1,469.27 1,469.52 1,469.27 1,469.52 3,816.5K
12:08 1,468.53 1,468.79 1,468.53 1,468.59 10,973.3K
12:09 1,468.43 1,469.09 1,468.43 1,468.76 10,518.4K
12:10 1,468.67 1,468.76 1,467.93 1,467.93 1,598.3K
12:11 1,467.03 1,467.03 1,466.58 1,466.66 3,101.0K
12:12 1,465.83 1,466.47 1,465.51 1,466.47 4,624.4K
12:13 1,466.23 1,466.61 1,466.12 1,466.37 1,948.4K
12:14 1,465.90 1,465.90 1,465.49 1,465.49 3,527.8K
12:15 1,465.89 1,466.96 1,465.89 1,466.96 5,023.3K
12:16 1,467.12 1,467.97 1,467.12 1,467.97 8,012.0K
12:17 1,467.89 1,468.96 1,467.89 1,468.96 5,209.6K
12:18 1,468.80 1,469.23 1,468.80 1,469.23 5,870.1K
12:19 1,469.99 1,469.99 1,468.95 1,468.95 6,176.6K
12:20 1,468.95 1,469.03 1,468.95 1,469.03 1,385.4K
12:21 1,468.95 1,468.95 1,467.61 1,468.05 5,509.6K
12:22 1,467.99 1,468.19 1,467.99 1,468.19 990.9K
12:23 1,468.05 1,468.05 1,467.80 1,467.89 1,932.3K
12:24 1,467.97 1,468.22 1,467.97 1,468.14 2,007.4K
12:25 1,467.89 1,468.00 1,467.25 1,467.54 442.9K
12:26 1,467.37 1,467.37 1,466.87 1,467.03 3,975.1K
12:27 1,465.92 1,465.92 1,465.27 1,465.63 5,583.6K
12:28 1,465.63 1,465.69 1,465.55 1,465.69 1,563.8K
12:29 1,465.91 1,466.37 1,465.91 1,466.37 3,175.4K
12:30 1,466.29 1,466.46 1,466.12 1,466.46 899.6K
12:31 1,466.54 1,467.14 1,466.40 1,467.14 763.1K
12:32 1,467.14 1,467.14 1,466.09 1,466.25 3,022.2K
12:33 1,466.61 1,466.89 1,466.61 1,466.75 4,872.8K
12:34 1,467.10 1,467.19 1,467.10 1,467.18 5,945.1K
12:35 1,467.18 1,467.80 1,467.18 1,467.80 4,571.1K
12:36 1,467.66 1,468.15 1,467.66 1,468.03 2,797.0K
12:37 1,467.53 1,467.53 1,467.13 1,467.46 2,194.3K
12:38 1,467.95 1,468.01 1,467.43 1,467.43 776.2K
12:39 1,467.95 1,467.95 1,467.57 1,467.73 850.8K
12:40 1,468.41 1,468.41 1,467.38 1,467.38 2,190.5K
12:41 1,467.05 1,467.21 1,467.05 1,467.05 1,294.3K
12:42 1,467.64 1,467.95 1,467.64 1,467.68 674.1K
12:43 1,467.68 1,467.89 1,467.54 1,467.89 410.6K
12:44 1,467.56 1,467.94 1,467.56 1,467.78 1,549.9K
12:45 1,467.54 1,467.92 1,467.46 1,467.46 784.1K
12:46 1,467.62 1,467.76 1,467.48 1,467.76 111.1K
12:47 1,467.68 1,467.84 1,467.46 1,467.46 1,017.4K
12:48 1,467.59 1,467.68 1,467.59 1,467.68 1,492.8K
12:49 1,467.89 1,468.03 1,467.81 1,468.03 1,551.3K
12:50 1,468.31 1,468.72 1,468.17 1,468.72 5,270.7K
12:51 1,469.24 1,469.38 1,468.75 1,469.38 2,087.7K
12:52 1,469.46 1,470.53 1,469.46 1,470.53 7,110.9K
12:53 1,470.76 1,470.76 1,470.54 1,470.71 2,128.9K
12:54 1,470.90 1,470.90 1,470.63 1,470.63 1,807.7K
12:55 1,470.63 1,470.63 1,470.41 1,470.63 4,119.3K
12:56 1,470.85 1,472.20 1,470.69 1,472.20 13,606.2K
12:57 1,472.03 1,472.19 1,471.67 1,471.67 4,914.3K
12:58 1,471.89 1,471.89 1,469.28 1,469.28 15,374.3K
12:59 1,469.86 1,470.16 1,469.56 1,469.56 907.4K
13:00 1,469.48 1,469.65 1,469.48 1,469.53 2,558.1K
13:01 1,469.53 1,469.70 1,469.53 1,469.70 212.7K
13:02 1,471.52 1,471.52 1,471.00 1,471.00 1,321.0K
13:03 1,470.84 1,471.09 1,470.84 1,470.92 808.8K
13:04 1,470.59 1,470.91 1,470.59 1,470.91 6,380.7K
13:05 1,470.67 1,470.76 1,470.51 1,470.76 1,209.7K
13:06 1,470.40 1,470.40 1,470.05 1,470.24 797.7K
13:07 1,470.13 1,470.29 1,469.88 1,470.04 208.0K
13:08 1,469.09 1,469.79 1,468.95 1,469.79 2,069.8K
13:09 1,469.79 1,469.79 1,469.03 1,469.03 2,053.8K
13:10 1,469.17 1,469.17 1,469.01 1,469.01 2,189.1K
13:11 1,469.17 1,469.25 1,469.17 1,469.19 425.6K
13:12 1,469.19 1,469.19 1,469.00 1,469.00 1,773.4K
13:13 1,469.00 1,469.14 1,469.00 1,469.14 762.3K
13:14 1,469.14 1,469.25 1,469.06 1,469.25 327.2K
13:15 1,469.25 1,469.31 1,469.25 1,469.31 358.7K
13:16 1,469.31 1,469.66 1,469.31 1,469.41 685.4K
13:17 1,469.50 1,469.57 1,469.16 1,469.16 374.9K
13:18 1,469.34 1,469.44 1,469.11 1,469.28 2,745.2K
13:19 1,469.50 1,469.50 1,469.36 1,469.44 798.4K
13:20 1,469.44 1,469.44 1,468.86 1,468.86 631.7K
13:21 1,468.86 1,469.65 1,468.86 1,469.65 1,006.7K
13:22 1,469.74 1,469.74 1,469.73 1,469.73 1,652.9K
13:23 1,470.19 1,470.29 1,470.19 1,470.21 1,034.6K
13:24 1,470.34 1,470.43 1,469.96 1,470.43 162.5K
13:25 1,470.88 1,470.88 1,470.67 1,470.67 2,498.4K
13:26 1,470.59 1,470.59 1,470.43 1,470.59 42.8K
13:27 1,471.08 1,471.08 1,471.06 1,471.06 842.0K
13:28 1,470.96 1,471.14 1,470.80 1,471.06 605.9K
13:29 1,471.13 1,471.29 1,471.13 1,471.29 693.7K
13:30 1,471.29 1,471.59 1,471.21 1,471.21 480.1K
13:31 1,471.44 1,471.60 1,471.36 1,471.36 200.6K
13:32 1,471.60 1,471.76 1,471.60 1,471.76 121.4K
13:33 1,471.76 1,472.17 1,471.76 1,472.17 404.0K
13:34 1,472.01 1,472.01 1,470.72 1,470.72 589.7K
13:35 1,470.45 1,470.53 1,470.45 1,470.53 105.7K
13:36 1,470.67 1,470.67 1,470.51 1,470.66 1,240.3K
13:37 1,470.66 1,470.75 1,470.66 1,470.75 4,125.8K
13:38 1,470.96 1,471.38 1,470.96 1,471.20 200.4K
13:39 1,471.20 1,471.28 1,471.04 1,471.20 3,806.9K
13:40 1,470.90 1,471.08 1,470.83 1,470.83 1,478.5K
13:41 1,470.22 1,470.22 1,470.06 1,470.06 811.2K
13:42 1,469.97 1,470.09 1,469.84 1,470.09 346.1K
13:43 1,470.17 1,470.90 1,470.17 1,470.58 2,101.3K
13:44 1,470.50 1,470.77 1,470.50 1,470.77 995.2K
13:45 1,470.58 1,471.13 1,470.58 1,471.13 3,701.1K
13:46 1,471.10 1,471.84 1,471.10 1,471.84 1,118.6K
13:47 1,471.87 1,472.17 1,471.87 1,472.17 4,457.0K
13:48 1,472.34 1,472.34 1,471.59 1,471.59 921.8K
13:49 1,472.52 1,472.52 1,472.03 1,472.19 4,407.1K
13:50 1,472.69 1,472.77 1,472.53 1,472.53 2,579.9K
13:51 1,472.45 1,472.93 1,472.45 1,472.93 4,732.7K
13:52 1,472.93 1,473.47 1,472.79 1,473.32 7,139.3K
13:53 1,473.04 1,473.04 1,472.13 1,472.13 7,933.2K
13:54 1,472.21 1,472.46 1,472.21 1,472.46 868.0K
13:55 1,472.32 1,472.32 1,472.24 1,472.24 1,852.9K
13:56 1,472.48 1,472.56 1,472.48 1,472.56 4.5K
13:57 1,472.48 1,472.70 1,472.48 1,472.70 233.4K
13:58 1,472.70 1,472.86 1,472.62 1,472.86 130.2K
13:59 1,472.86 1,472.87 1,472.79 1,472.79 92.0K
14:00 1,472.63 1,472.63 1,472.25 1,472.25 2,773.8K
14:01 1,472.47 1,472.47 1,471.82 1,471.82 990.7K
14:02 1,471.72 1,471.81 1,471.72 1,471.81 671.4K
14:03 1,471.67 1,471.67 1,471.67 1,471.67 75.4K
14:04 1,471.67 1,471.72 1,471.56 1,471.72 133.9K
14:05 1,471.51 1,471.51 1,471.18 1,471.18 1,742.1K
14:06 1,471.18 1,471.18 1,470.12 1,470.12 3,951.3K
14:07 1,470.59 1,470.59 1,470.34 1,470.34 247.7K
14:08 1,470.81 1,471.16 1,470.81 1,471.03 458.3K
14:09 1,471.19 1,471.19 1,470.69 1,470.69 782.3K
14:10 1,470.61 1,470.81 1,470.61 1,470.64 1,027.1K
14:11 1,470.72 1,470.80 1,470.72 1,470.80 205.5K
14:12 1,470.64 1,470.81 1,470.36 1,470.81 551.0K
14:13 1,470.73 1,470.73 1,470.73 1,470.73 169.7K
14:14 1,470.45 1,470.81 1,470.45 1,470.81 542.4K
14:15 1,470.81 1,471.11 1,470.73 1,470.81 1,536.9K
14:16 1,470.97 1,471.11 1,470.97 1,471.11 10.7K
14:17 1,471.03 1,471.03 1,470.81 1,470.81 38.3K
14:18 1,470.89 1,470.89 1,470.18 1,470.18 1,950.9K
14:19 1,470.43 1,470.61 1,470.43 1,470.61 1,227.9K
14:20 1,470.61 1,470.61 1,470.31 1,470.45 925.8K
14:21 1,470.15 1,470.17 1,470.01 1,470.17 245.5K
14:22 1,470.09 1,470.09 1,469.92 1,470.01 1,451.6K
14:23 1,470.33 1,470.61 1,470.33 1,470.61 224.1K
14:24 1,470.69 1,470.83 1,470.56 1,470.56 152.0K
14:25 1,470.56 1,471.13 1,470.56 1,471.05 177.9K
14:26 1,471.13 1,471.13 1,470.91 1,471.05 907.2K
14:27 1,471.05 1,471.13 1,471.05 1,471.13 245.0K
14:28 1,471.04 1,471.04 1,470.81 1,470.89 120.8K
14:29 1,470.97 1,470.97 1,470.97 1,470.97 215.5K
14:30 1,470.83 1,471.13 1,470.72 1,470.72 632.4K
14:31 1,470.91 1,471.06 1,470.91 1,471.06 174.6K
14:32 1,470.97 1,471.05 1,470.97 1,471.05 2,041.6K
14:33 1,471.13 1,471.42 1,470.85 1,471.42 950.2K
14:34 1,471.28 1,472.09 1,471.28 1,472.01 1,423.5K
14:35 1,471.83 1,472.24 1,471.83 1,472.24 498.1K
14:36 1,473.34 1,473.34 1,472.77 1,472.77 9,264.1K
14:37 1,472.94 1,473.02 1,472.94 1,472.94 95.1K
14:38 1,472.80 1,472.80 1,472.63 1,472.63 145.0K
14:39 1,472.63 1,472.63 1,472.63 1,472.63 180.1K
14:40 1,472.63 1,472.63 1,472.41 1,472.58 1,288.6K
14:41 1,472.58 1,472.58 1,472.36 1,472.36 141.2K
14:42 1,472.36 1,472.36 1,472.11 1,472.11 3,314.8K
14:43 1,472.19 1,472.36 1,472.19 1,472.36 27.1K
14:44 1,472.50 1,472.74 1,472.19 1,472.74 2,058.8K
14:45 1,472.74 1,472.80 1,472.74 1,472.80 7,204.4K
14:46 1,472.72 1,473.03 1,472.72 1,473.03 4,467.0K
14:47 1,472.79 1,472.95 1,472.75 1,472.75 2,485.7K
14:48 1,472.75 1,473.19 1,472.75 1,472.91 490.7K
14:49 1,473.06 1,473.06 1,472.70 1,472.86 219.0K
14:50 1,472.86 1,473.61 1,472.86 1,473.45 180.2K
14:51 1,473.31 1,473.31 1,472.62 1,472.62 669.0K
14:52 1,472.62 1,472.79 1,472.62 1,472.79 213.2K
14:53 1,473.06 1,473.34 1,473.06 1,473.34 904.6K
14:54 1,473.34 1,473.34 1,472.84 1,472.84 635.4K
14:55 1,472.68 1,473.02 1,472.41 1,473.02 3,954.1K
14:56 1,473.18 1,473.18 1,472.96 1,472.96 749.4K
14:57 1,472.96 1,473.10 1,472.88 1,472.88 606.8K
14:58 1,472.88 1,473.02 1,472.78 1,473.02 356.7K
14:59 1,472.67 1,472.67 1,471.42 1,471.42 8,934.0K
15:00 1,471.58 1,471.58 1,471.07 1,471.07 3,454.1K
15:01 1,471.02 1,471.02 1,470.93 1,471.02 85.4K
15:02 1,471.43 1,471.98 1,471.43 1,471.98 2,242.9K
15:03 1,471.98 1,473.80 1,471.98 1,473.80 9,332.5K
15:04 1,473.64 1,473.70 1,473.56 1,473.56 3,068.2K
15:05 1,473.81 1,473.81 1,473.51 1,473.81 3,017.5K
15:06 1,473.89 1,475.78 1,473.83 1,475.78 8,117.2K
15:07 1,475.54 1,476.69 1,475.54 1,476.61 2,883.7K
15:08 1,477.41 1,477.41 1,476.60 1,476.90 3,386.3K
15:09 1,476.96 1,476.96 1,476.72 1,476.73 638.6K
15:10 1,477.45 1,478.42 1,477.45 1,478.42 3,973.1K
15:11 1,478.38 1,478.49 1,478.24 1,478.49 2,942.1K
15:12 1,478.19 1,478.79 1,477.77 1,478.52 1,544.6K
15:13 1,478.60 1,478.60 1,478.10 1,478.10 256.6K
15:14 1,478.00 1,478.00 1,476.62 1,476.62 1,387.7K
15:15 1,476.98 1,478.08 1,476.98 1,478.08 4,000.7K
15:16 1,478.24 1,478.24 1,477.55 1,477.69 3,585.2K
15:17 1,477.22 1,477.36 1,477.22 1,477.27 637.8K
15:18 1,478.14 1,478.55 1,478.14 1,478.49 1,721.0K
15:19 1,478.15 1,478.23 1,477.91 1,477.91 196.0K
15:20 1,477.99 1,477.99 1,477.30 1,477.30 227.7K
15:21 1,477.30 1,477.99 1,477.30 1,477.99 94.0K
15:22 1,478.23 1,478.31 1,478.01 1,478.31 454.0K
15:23 1,478.57 1,478.58 1,478.44 1,478.47 1,354.9K
15:24 1,478.47 1,478.69 1,478.47 1,478.69 650.9K
15:25 1,478.55 1,478.77 1,478.55 1,478.55 896.2K
15:26 1,478.77 1,478.77 1,478.07 1,478.07 1,230.8K
15:27 1,477.58 1,477.87 1,477.33 1,477.87 3,339.8K
15:28 1,477.87 1,477.87 1,477.71 1,477.71 340.9K
15:29 1,477.84 1,478.33 1,477.68 1,478.33 126.6K
15:30 1,478.19 1,478.95 1,478.19 1,478.79 1,769.5K
15:31 1,478.71 1,478.80 1,478.41 1,478.80 219.3K
15:32 1,478.80 1,478.97 1,478.80 1,478.88 384.1K
15:33 1,478.88 1,478.88 1,478.78 1,478.78 188.7K
15:34 1,478.78 1,478.78 1,478.64 1,478.64 87.5K
15:35 1,478.64 1,478.78 1,478.64 1,478.70 130.3K
15:36 1,478.98 1,479.06 1,478.56 1,479.06 1,268.4K
15:37 1,479.06 1,479.06 1,478.13 1,478.13 70.6K
15:38 1,478.38 1,478.38 1,477.75 1,478.00 458.6K
15:39 1,477.64 1,477.64 1,477.48 1,477.62 142.3K
15:40 1,477.70 1,477.78 1,477.64 1,477.70 77.9K
15:41 1,477.70 1,477.84 1,477.64 1,477.81 338.1K
15:42 1,478.03 1,478.57 1,478.03 1,478.57 113.1K
15:43 1,478.41 1,479.06 1,478.41 1,479.06 405.3K
15:44 1,478.54 1,478.86 1,478.54 1,478.74 99.2K
15:45 1,478.86 1,479.00 1,478.78 1,478.78 748.9K
15:46 1,478.78 1,479.13 1,478.78 1,479.13 797.8K
15:47 1,479.54 1,479.54 1,478.27 1,478.47 2,250.9K
15:48 1,478.39 1,478.39 1,477.85 1,477.85 1,605.8K
15:49 1,477.49 1,477.91 1,477.41 1,477.91 1,149.2K
15:50 1,478.34 1,478.56 1,477.78 1,477.78 2,286.7K
15:51 1,477.91 1,477.91 1,477.00 1,477.38 725.5K
15:52 1,477.44 1,478.01 1,477.44 1,478.01 890.1K
15:53 1,478.01 1,478.01 1,477.44 1,477.76 1,042.5K
15:54 1,477.76 1,477.76 1,476.78 1,477.02 1,204.5K
15:55 1,477.37 1,477.37 1,476.88 1,476.88 720.2K
15:56 1,477.13 1,477.13 1,476.35 1,476.35 2,219.3K
15:57 1,475.94 1,476.02 1,475.80 1,476.02 366.5K
15:58 1,475.69 1,475.69 1,475.30 1,475.30 3,113.4K
15:59 1,475.01 1,475.01 1,473.98 1,473.98 2,800.2K
16:00 1,473.79 1,474.68 1,473.79 1,474.68 1,247.1K
16:01 1,474.76 1,474.85 1,474.50 1,474.50 555.5K
16:02 1,474.42 1,474.50 1,474.42 1,474.50 403.0K
16:03 1,474.50 1,474.50 1,474.33 1,474.49 744.7K
16:04 1,474.49 1,474.49 1,474.28 1,474.44 336.3K
16:05 1,474.36 1,474.53 1,474.36 1,474.39 599.6K
16:06 1,474.39 1,474.39 1,473.98 1,473.98 1,249.7K
16:07 1,474.23 1,474.39 1,474.23 1,474.23 323.1K
16:08 1,474.30 1,474.30 1,474.00 1,474.00 858.0K
16:09 1,474.16 1,474.16 1,474.02 1,474.02 795.5K
16:10 1,474.25 1,475.14 1,474.25 1,475.14 947.4K
16:11 1,475.21 1,475.21 1,474.89 1,474.89 2,695.1K
16:12 1,474.73 1,475.21 1,474.73 1,475.21 3,045.6K
16:13 1,475.05 1,477.62 1,474.97 1,477.62 4,331.4K
16:14 1,477.84 1,478.41 1,477.84 1,478.41 2,521.3K
16:15 1,478.57 1,479.80 1,478.57 1,479.45 3,227.4K
16:16 1,479.26 1,479.26 1,478.58 1,478.58 1,101.1K
16:17 1,479.00 1,479.00 1,478.88 1,478.88 494.9K
16:18 1,478.80 1,479.51 1,478.80 1,479.51 750.8K
16:19 1,479.86 1,479.86 1,479.05 1,479.05 2,973.8K
16:20 1,478.91 1,479.26 1,478.85 1,478.85 1,578.1K
16:21 1,478.85 1,479.59 1,478.85 1,479.43 1,004.4K
16:22 1,479.35 1,480.04 1,479.35 1,480.04 3,228.7K
16:23 1,479.96 1,480.50 1,479.66 1,479.85 2,209.8K
16:24 1,479.43 1,479.43 1,478.91 1,479.30 1,326.0K
16:25 1,479.44 1,479.60 1,479.16 1,479.60 280.1K
16:26 1,479.33 1,479.52 1,479.25 1,479.52 269.6K
16:27 1,479.36 1,479.36 1,478.79 1,478.79 215.1K
16:28 1,479.00 1,479.33 1,479.00 1,479.33 641.4K
16:29 1,479.60 1,479.60 1,479.60 1,479.60 725.6K
16:30 1,479.52 1,479.61 1,479.44 1,479.61 501.1K
16:31 1,479.61 1,479.61 1,478.88 1,478.88 1,296.5K
16:32 1,479.22 1,479.22 1,478.75 1,478.75 567.0K
16:33 1,478.75 1,478.75 1,478.75 1,478.75 272.3K
16:34 1,478.23 1,478.65 1,478.23 1,478.27 699.7K
16:35 1,478.04 1,478.07 1,477.90 1,478.07 1,367.0K
16:36 1,477.79 1,478.20 1,477.79 1,478.20 1,131.7K
16:37 1,478.20 1,478.20 1,477.93 1,477.93 99.0K
16:38 1,478.20 1,478.20 1,477.52 1,477.52 813.4K
16:39 1,478.20 1,478.38 1,477.88 1,478.38 919.6K
16:40 1,478.38 1,478.38 1,477.93 1,477.93 139.1K
16:41 1,478.05 1,478.29 1,478.05 1,478.29 187.3K
16:42 1,478.21 1,478.29 1,478.02 1,478.02 153.4K
16:43 1,478.29 1,478.49 1,478.29 1,478.49 3,446.7K
16:44 1,479.29 1,479.29 1,479.14 1,479.14 114.9K
16:45 1,479.72 1,479.72 1,479.17 1,479.17 1,471.2K
16:46 1,479.41 1,479.71 1,479.41 1,479.71 1,250.4K
16:47 1,479.96 1,479.96 1,479.49 1,479.49 1,516.1K
16:48 1,479.28 1,479.58 1,479.25 1,479.25 1,201.0K
16:49 1,479.49 1,479.49 1,479.32 1,479.32 676.7K
16:50 1,479.86 1,480.16 1,479.86 1,480.16 2,621.2K
16:51 1,480.40 1,480.40 1,479.92 1,480.40 1,492.5K
16:52 1,480.08 1,480.65 1,480.08 1,480.29 2,364.6K
16:53 1,480.96 1,480.96 1,480.32 1,480.48 3,076.4K
16:54 1,480.24 1,480.24 1,480.10 1,480.12 311.9K
16:55 1,479.62 1,479.62 1,479.16 1,479.29 1,065.1K
16:56 1,479.16 1,479.89 1,478.75 1,479.89 1,538.6K
16:57 1,479.75 1,480.02 1,479.75 1,479.94 2,086.3K
16:58 1,479.42 1,479.72 1,479.42 1,479.56 355.6K
16:59 1,479.56 1,479.56 1,479.21 1,479.56 218.9K
17:00 1,479.48 1,479.56 1,479.21 1,479.56 1,587.0K
17:01 1,479.56 1,480.17 1,479.40 1,479.90 2,957.8K
17:02 1,479.90 1,479.98 1,479.90 1,479.98 167.4K
17:03 1,479.98 1,479.98 1,479.82 1,479.90 795.1K
17:04 1,479.98 1,479.98 1,479.90 1,479.90 283.8K
17:05 1,479.73 1,479.73 1,478.78 1,478.86 312.2K
17:06 1,478.70 1,478.89 1,478.62 1,478.81 382.4K
17:07 1,478.73 1,478.93 1,478.73 1,478.93 6,280.6K
17:08 1,478.76 1,478.76 1,478.19 1,478.19 3,436.1K
17:09 1,478.05 1,478.21 1,477.81 1,477.81 620.5K
17:10 1,477.63 1,478.86 1,477.63 1,478.86 481.4K
17:11 1,478.86 1,478.86 1,478.86 1,478.86 109.0K
17:12 1,478.86 1,479.04 1,478.30 1,478.30 1,541.2K
17:13 1,478.63 1,479.31 1,478.63 1,479.31 2,524.6K
17:14 1,479.23 1,479.39 1,479.23 1,479.39 3,246.4K
17:15 1,478.87 1,479.39 1,478.87 1,478.98 151.1K
17:16 1,478.82 1,478.85 1,477.87 1,478.47 447.3K
17:17 1,478.33 1,479.75 1,478.33 1,479.75 1,933.4K
17:18 1,480.33 1,480.41 1,480.27 1,480.33 1,261.4K
17:19 1,480.19 1,480.19 1,479.64 1,480.05 1,384.0K
17:20 1,479.88 1,480.10 1,479.72 1,480.10 473.8K
17:21 1,480.24 1,480.24 1,479.58 1,479.58 284.7K
17:22 1,480.10 1,480.24 1,480.10 1,480.10 1,020.2K
17:23 1,480.11 1,480.35 1,479.72 1,479.72 1,589.7K
17:24 1,480.27 1,480.27 1,479.53 1,479.53 1,458.4K
17:25 1,479.61 1,479.97 1,479.37 1,479.97 106.5K
17:26 1,479.97 1,479.97 1,479.59 1,479.59 207.6K
17:27 1,479.83 1,480.11 1,479.83 1,480.11 213.7K
17:28 1,479.53 1,479.97 1,479.53 1,479.97 291.5K
17:29 1,479.81 1,480.30 1,479.81 1,479.89 912.6K
17:30 1,480.05 1,480.55 1,480.05 1,480.55 1,465.7K
17:31 1,480.63 1,481.20 1,480.63 1,480.71 3,316.4K
17:32 1,480.71 1,480.96 1,480.71 1,480.88 1,608.1K
17:33 1,481.12 1,481.12 1,480.55 1,480.96 1,086.4K
17:34 1,481.12 1,481.23 1,480.96 1,481.23 520.3K
17:35 1,480.83 1,481.23 1,480.83 1,481.23 660.4K
17:36 1,481.23 1,481.23 1,480.50 1,480.50 273.7K
17:37 1,481.10 1,481.18 1,480.77 1,480.77 102.8K
17:38 1,480.77 1,481.02 1,480.69 1,481.02 433.8K
17:39 1,480.47 1,482.70 1,480.47 1,482.70 15,085.1K
17:40 1,483.27 1,484.35 1,483.27 1,483.47 1,950.0K
17:41 1,484.02 1,485.48 1,483.77 1,485.48 6,559.7K
17:42 1,485.24 1,485.38 1,485.09 1,485.17 1,059.0K
17:43 1,485.09 1,485.17 1,485.09 1,485.17 623.5K
17:44 1,485.09 1,485.17 1,485.09 1,485.09 1,195.7K
17:45 1,485.09 1,485.30 1,485.09 1,485.30 128.5K
17:46 1,485.22 1,485.47 1,485.22 1,485.47 2,189.6K
17:47 1,485.13 1,485.13 1,483.81 1,483.81 7,175.4K
17:48 1,484.38 1,484.87 1,484.30 1,484.87 1,710.7K
17:49 1,484.79 1,484.94 1,484.75 1,484.94 1,740.0K
17:50 1,485.02 1,485.30 1,485.02 1,485.30 550.9K
17:51 1,485.22 1,485.33 1,485.03 1,485.33 484.2K
17:52 1,485.66 1,485.66 1,485.52 1,485.52 184.2K
17:53 1,485.14 1,485.14 1,484.76 1,485.09 2,985.4K
17:54 1,484.47 1,484.49 1,484.16 1,484.16 2,708.2K
17:55 1,484.57 1,484.57 1,483.97 1,484.05 670.2K
17:56 1,484.89 1,485.47 1,484.89 1,485.47 1,775.8K
17:57 1,485.55 1,485.61 1,485.12 1,485.39 959.2K
17:58 1,485.07 1,485.53 1,485.07 1,485.29 1,452.3K
17:59 1,485.45 1,485.56 1,485.29 1,485.29 647.8K
18:00 1,485.43 1,485.43 1,484.86 1,485.29 2,311.0K
18:01 1,485.29 1,485.73 1,485.29 1,485.73 2,224.8K
18:02 1,485.87 1,485.87 1,485.61 1,485.61 864.2K
18:03 1,485.21 1,485.21 1,484.49 1,484.49 790.3K
18:04 1,484.50 1,484.58 1,484.42 1,484.58 199.5K
18:05 1,484.66 1,484.90 1,484.66 1,484.68 119.1K
18:06 1,484.94 1,485.50 1,484.94 1,485.50 1,397.9K
18:07 1,485.58 1,485.58 1,484.88 1,485.21 362.0K
18:08 1,484.52 1,484.85 1,484.52 1,484.53 929.5K
18:09 1,484.45 1,484.45 1,483.69 1,484.01 476.0K
18:10 1,483.87 1,483.87 1,483.38 1,483.38 531.8K
18:11 1,483.38 1,484.38 1,483.38 1,484.38 108.6K
18:12 1,484.46 1,484.46 1,484.13 1,484.21 177.5K
18:13 1,483.72 1,484.14 1,483.36 1,484.14 242.9K
18:14 1,484.31 1,484.31 1,483.80 1,483.80 277.4K
18:15 1,483.38 1,483.41 1,483.14 1,483.14 1,597.5K
18:16 1,483.14 1,484.23 1,483.14 1,484.23 151.7K
18:17 1,484.09 1,484.76 1,483.77 1,484.76 159.5K
18:18 1,484.62 1,484.70 1,483.79 1,484.46 1,728.5K
18:19 1,484.46 1,484.46 1,484.18 1,484.19 7.9K
18:20 1,484.47 1,484.47 1,483.62 1,483.71 504.8K
18:21 1,484.20 1,484.20 1,483.87 1,483.87 45.6K
18:22 1,483.87 1,484.39 1,483.87 1,484.25 338.0K
18:23 1,484.55 1,485.32 1,484.55 1,485.32 1,027.2K
18:24 1,485.24 1,485.45 1,485.24 1,485.45 292.4K
18:25 1,485.78 1,486.40 1,485.78 1,486.40 864.4K
18:26 1,486.32 1,486.40 1,485.78 1,485.78 843.6K
18:27 1,485.62 1,485.83 1,485.43 1,485.75 195.7K
18:28 1,485.59 1,486.00 1,485.59 1,486.00 192.2K
18:29 1,485.78 1,486.52 1,485.78 1,486.52 158.7K
18:30 1,486.44 1,486.44 1,485.25 1,485.49 1,492.5K
18:31 1,485.57 1,486.12 1,485.57 1,486.04 1,220.3K
18:32 1,486.04 1,487.14 1,485.71 1,485.71 9,617.4K
18:33 1,486.05 1,486.32 1,485.72 1,486.14 782.4K
18:34 1,486.00 1,486.00 1,485.68 1,486.00 17.4K
18:35 1,485.40 1,486.14 1,485.40 1,485.64 399.6K
18:36 1,485.31 1,485.31 1,485.31 1,485.31 205.0K
18:37 1,485.31 1,485.59 1,485.31 1,485.59 37.4K
18:38 1,485.86 1,485.86 1,485.15 1,485.15 806.2K
18:39 1,482.91 1,483.56 1,482.91 1,483.56 1,192.1K
18:40 1,483.17 1,483.17 1,483.17 1,483.17 10.2K
18:51 1,483.92 1,483.92 1,483.92 1,483.92 2,129.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available