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 1,477.14 1,477.18 1,477.14 1,477.18 493.1K
09:51 1,477.18 1,477.42 1,477.18 1,477.42 114.2K
09:52 1,477.54 1,477.58 1,477.44 1,477.44 214.1K
09:53 1,477.44 1,477.49 1,477.32 1,477.32 100.2K
09:54 1,477.32 1,477.66 1,477.32 1,477.49 831.3K
09:55 1,476.94 1,476.94 1,476.94 1,476.94 176.4K
09:56 1,476.94 1,476.94 1,476.56 1,476.84 53.4K
09:57 1,476.56 1,476.56 1,476.40 1,476.48 55.0K
09:58 1,477.03 1,477.39 1,477.03 1,477.11 256.3K
09:59 1,477.11 1,477.11 1,476.56 1,477.08 1,117.2K
10:00 1,476.84 1,476.84 1,475.38 1,475.38 1,129.3K
10:01 1,475.21 1,475.21 1,474.75 1,475.19 607.0K
10:02 1,476.19 1,476.19 1,475.00 1,475.24 1,715.0K
10:03 1,475.21 1,475.21 1,474.88 1,474.88 1,746.9K
10:04 1,474.61 1,475.13 1,473.25 1,473.25 3,626.3K
10:05 1,472.98 1,472.98 1,472.54 1,472.62 1,783.0K
10:06 1,471.74 1,472.81 1,471.74 1,472.81 2,424.2K
10:07 1,471.64 1,472.63 1,471.64 1,472.63 1,565.7K
10:08 1,472.91 1,472.91 1,471.95 1,471.96 609.6K
10:09 1,472.40 1,472.78 1,472.40 1,472.78 2,163.6K
10:10 1,472.86 1,472.86 1,472.61 1,472.61 598.7K
10:11 1,472.61 1,472.78 1,472.61 1,472.78 59.2K
10:12 1,472.56 1,472.56 1,472.26 1,472.56 426.2K
10:13 1,472.48 1,473.00 1,472.48 1,472.83 2,059.0K
10:14 1,472.77 1,472.77 1,472.50 1,472.54 1,390.5K
10:15 1,472.54 1,472.60 1,472.45 1,472.45 114.3K
10:16 1,472.37 1,472.45 1,472.37 1,472.45 88.9K
10:17 1,472.37 1,472.37 1,471.78 1,471.86 3,190.3K
10:18 1,471.94 1,472.08 1,471.64 1,472.08 2,921.3K
10:19 1,472.29 1,472.29 1,471.64 1,471.72 1,894.0K
10:20 1,471.78 1,471.99 1,470.88 1,470.88 2,006.2K
10:21 1,470.88 1,470.88 1,469.15 1,469.15 4,501.2K
10:22 1,468.96 1,469.79 1,468.96 1,469.79 3,466.3K
10:23 1,469.79 1,469.97 1,469.70 1,469.97 643.9K
10:24 1,469.97 1,470.16 1,469.75 1,470.16 713.2K
10:25 1,470.30 1,470.58 1,470.02 1,470.02 8,417.3K
10:26 1,469.97 1,470.19 1,469.30 1,469.30 4,884.9K
10:27 1,469.99 1,470.07 1,469.28 1,469.28 1,619.1K
10:28 1,469.23 1,469.70 1,469.15 1,469.70 663.1K
10:29 1,470.35 1,470.46 1,470.35 1,470.46 679.2K
10:30 1,470.18 1,470.18 1,469.61 1,469.61 3,578.3K
10:31 1,469.85 1,470.01 1,469.33 1,470.01 583.7K
10:32 1,470.10 1,470.23 1,469.83 1,470.23 1,212.6K
10:33 1,471.05 1,471.87 1,471.05 1,471.87 7,663.6K
10:34 1,471.47 1,471.47 1,470.35 1,470.35 5,207.1K
10:35 1,470.67 1,470.67 1,470.10 1,470.15 3,557.9K
10:36 1,470.15 1,470.31 1,470.15 1,470.31 2,421.3K
10:37 1,470.39 1,470.56 1,470.39 1,470.56 2,107.3K
10:38 1,470.58 1,470.80 1,470.25 1,470.25 12,668.6K
10:39 1,470.25 1,470.25 1,469.93 1,469.93 983.3K
10:40 1,469.93 1,470.09 1,469.93 1,469.95 1,160.1K
10:41 1,469.63 1,470.25 1,469.63 1,470.25 901.0K
10:42 1,470.25 1,470.33 1,469.85 1,469.85 1,289.8K
10:43 1,469.69 1,469.69 1,469.08 1,469.27 4,654.5K
10:44 1,470.14 1,470.14 1,469.93 1,469.93 845.0K
10:45 1,469.93 1,469.93 1,469.77 1,469.77 420.4K
10:46 1,469.77 1,469.93 1,469.77 1,469.93 793.5K
10:47 1,469.93 1,469.93 1,469.46 1,469.46 3,253.1K
10:48 1,469.79 1,469.79 1,469.46 1,469.46 241.3K
10:49 1,470.41 1,470.41 1,469.37 1,469.37 5,708.3K
10:50 1,470.08 1,470.14 1,469.70 1,469.70 1,282.6K
10:51 1,469.78 1,469.78 1,469.48 1,469.48 877.8K
10:52 1,469.48 1,469.86 1,469.48 1,469.86 1,182.0K
10:53 1,470.11 1,470.11 1,469.73 1,469.73 3,988.7K
10:54 1,470.06 1,470.20 1,470.06 1,470.20 930.9K
10:55 1,469.74 1,470.59 1,469.74 1,470.44 1,217.9K
10:56 1,470.14 1,470.14 1,470.06 1,470.06 258.8K
10:57 1,469.95 1,469.95 1,469.74 1,469.87 778.0K
10:58 1,469.90 1,469.97 1,469.82 1,469.97 1,047.1K
10:59 1,470.11 1,470.11 1,469.75 1,469.75 1,981.7K
11:00 1,469.75 1,469.84 1,469.54 1,469.54 920.6K
11:01 1,469.92 1,469.98 1,469.84 1,469.84 402.7K
11:02 1,469.45 1,469.45 1,468.83 1,468.97 7,909.6K
11:03 1,469.00 1,469.00 1,468.73 1,468.73 2,568.0K
11:04 1,468.59 1,469.16 1,468.59 1,469.16 1,600.3K
11:05 1,469.21 1,469.38 1,469.09 1,469.09 983.3K
11:06 1,469.08 1,469.08 1,468.43 1,468.43 2,010.3K
11:07 1,468.29 1,468.65 1,468.29 1,468.65 432.3K
11:08 1,468.24 1,468.24 1,467.66 1,467.90 5,315.6K
11:09 1,467.90 1,468.65 1,467.90 1,468.65 5,797.0K
11:10 1,468.24 1,468.82 1,468.24 1,468.82 2,096.6K
11:11 1,468.91 1,468.91 1,468.37 1,468.37 452.0K
11:12 1,468.51 1,468.64 1,468.21 1,468.21 441.6K
11:13 1,468.61 1,468.94 1,468.61 1,468.75 639.9K
11:14 1,468.67 1,469.33 1,468.50 1,468.50 1,599.9K
11:15 1,468.63 1,468.89 1,468.47 1,468.89 1,353.7K
11:16 1,468.37 1,469.41 1,468.37 1,469.41 4,118.7K
11:17 1,469.13 1,469.13 1,468.56 1,468.56 732.1K
11:18 1,468.84 1,468.84 1,467.66 1,468.00 3,904.5K
11:19 1,467.87 1,467.87 1,467.54 1,467.62 1,191.1K
11:20 1,467.62 1,467.75 1,467.54 1,467.75 440.6K
11:21 1,467.99 1,467.99 1,467.23 1,467.31 2,282.8K
11:22 1,467.45 1,467.69 1,467.45 1,467.69 1,856.5K
11:23 1,467.83 1,469.23 1,467.83 1,469.23 2,353.8K
11:24 1,471.42 1,471.68 1,470.91 1,471.68 7,050.3K
11:25 1,472.14 1,472.14 1,470.84 1,471.22 3,889.0K
11:26 1,470.86 1,471.36 1,470.86 1,471.08 888.3K
11:27 1,470.95 1,474.53 1,470.86 1,474.53 704.6K
11:28 1,474.53 1,474.53 1,473.74 1,473.74 2,148.0K
11:29 1,474.83 1,474.83 1,474.51 1,474.53 824.6K
11:30 1,474.23 1,474.83 1,474.23 1,474.67 1,517.7K
11:31 1,474.18 1,474.49 1,473.77 1,473.77 2,621.0K
11:32 1,474.13 1,474.35 1,474.13 1,474.19 1,370.0K
11:33 1,474.19 1,474.19 1,473.97 1,473.97 504.5K
11:34 1,473.55 1,473.69 1,473.55 1,473.55 578.9K
11:35 1,473.83 1,473.83 1,473.37 1,473.37 329.6K
11:36 1,473.42 1,473.82 1,473.42 1,473.50 1,222.0K
11:37 1,473.49 1,473.49 1,473.27 1,473.27 649.8K
11:38 1,473.21 1,473.21 1,472.94 1,472.94 693.0K
11:39 1,472.94 1,472.94 1,472.80 1,472.80 478.0K
11:40 1,472.66 1,472.66 1,472.52 1,472.52 457.7K
11:41 1,472.36 1,472.36 1,472.04 1,472.04 267.8K
11:42 1,471.98 1,472.06 1,471.90 1,471.90 291.7K
11:43 1,471.90 1,471.96 1,471.82 1,471.88 395.9K
11:44 1,471.96 1,471.96 1,471.88 1,471.88 312.3K
11:45 1,471.88 1,472.28 1,471.88 1,472.28 1,576.1K
11:46 1,472.42 1,472.64 1,472.28 1,472.61 1,562.6K
11:47 1,472.75 1,472.98 1,472.75 1,472.90 1,202.4K
11:48 1,472.85 1,472.99 1,472.61 1,472.61 644.0K
11:49 1,472.47 1,473.59 1,472.47 1,473.27 1,099.9K
11:50 1,473.27 1,473.27 1,472.06 1,472.06 1,068.9K
11:51 1,471.92 1,472.20 1,471.92 1,472.17 1,192.0K
11:52 1,472.17 1,472.71 1,471.92 1,472.71 404.5K
11:53 1,472.71 1,472.71 1,472.58 1,472.58 374.0K
11:54 1,472.66 1,473.18 1,472.66 1,473.10 334.0K
11:55 1,472.96 1,473.04 1,472.80 1,472.80 278.2K
11:56 1,472.80 1,473.04 1,472.80 1,473.04 1,018.0K
11:57 1,473.04 1,474.28 1,473.04 1,474.28 2,501.2K
11:58 1,474.36 1,474.64 1,474.20 1,474.20 1,825.7K
11:59 1,474.43 1,474.56 1,474.32 1,474.32 756.9K
12:00 1,474.63 1,474.63 1,472.69 1,472.69 1,211.1K
12:01 1,473.12 1,473.12 1,472.44 1,472.69 676.9K
12:02 1,472.69 1,472.69 1,472.27 1,472.27 433.2K
12:03 1,472.44 1,473.09 1,472.19 1,472.19 2,074.0K
12:04 1,471.78 1,472.18 1,471.78 1,471.99 2,393.8K
12:05 1,472.26 1,472.26 1,471.99 1,472.13 510.7K
12:06 1,471.99 1,472.13 1,471.99 1,471.99 393.7K
12:07 1,471.99 1,471.99 1,471.83 1,471.83 373.1K
12:08 1,471.83 1,472.11 1,471.83 1,471.83 214.1K
12:09 1,472.25 1,472.25 1,471.83 1,471.83 573.5K
12:10 1,471.83 1,472.49 1,471.83 1,472.21 311.8K
12:11 1,472.21 1,472.33 1,472.11 1,472.11 455.7K
12:12 1,472.11 1,473.08 1,472.03 1,473.08 2,530.4K
12:13 1,472.92 1,473.19 1,472.92 1,472.96 2,164.8K
12:14 1,472.96 1,473.03 1,472.95 1,473.03 875.9K
12:15 1,473.17 1,473.71 1,473.17 1,473.71 1,672.8K
12:16 1,473.36 1,473.44 1,473.36 1,473.44 402.1K
12:17 1,473.50 1,473.50 1,473.50 1,473.50 1,180.1K
12:18 1,473.58 1,473.58 1,473.36 1,473.36 246.1K
12:19 1,473.58 1,473.72 1,473.36 1,473.36 379.3K
12:20 1,473.36 1,473.96 1,473.36 1,473.96 1,078.4K
12:21 1,474.04 1,474.04 1,473.69 1,473.69 1,312.8K
12:22 1,473.72 1,473.79 1,473.36 1,473.52 564.5K
12:23 1,473.68 1,473.74 1,473.60 1,473.74 309.3K
12:24 1,473.60 1,473.98 1,473.60 1,473.70 692.4K
12:25 1,473.70 1,473.86 1,473.70 1,473.86 610.8K
12:26 1,474.11 1,474.11 1,473.86 1,473.86 501.2K
12:27 1,473.72 1,473.72 1,473.72 1,473.72 552.5K
12:28 1,473.72 1,474.08 1,473.64 1,473.80 1,205.6K
12:29 1,473.61 1,473.71 1,473.61 1,473.71 1,428.7K
12:30 1,473.71 1,475.37 1,473.55 1,475.37 4,759.2K
12:31 1,475.43 1,475.54 1,475.21 1,475.54 499.3K
12:32 1,476.16 1,477.16 1,475.71 1,477.16 2,851.1K
12:33 1,477.07 1,477.07 1,474.55 1,474.55 1,455.7K
12:34 1,474.31 1,474.31 1,473.93 1,473.93 728.1K
12:35 1,474.07 1,474.07 1,473.74 1,473.80 2,852.9K
12:36 1,473.80 1,473.80 1,473.34 1,473.50 717.2K
12:37 1,473.50 1,473.56 1,473.42 1,473.56 707.3K
12:38 1,473.42 1,473.42 1,473.26 1,473.26 240.2K
12:39 1,473.26 1,473.42 1,473.26 1,473.26 1,085.2K
12:40 1,473.34 1,473.67 1,473.34 1,473.67 2,511.8K
12:41 1,473.59 1,473.59 1,473.42 1,473.42 972.0K
12:42 1,473.06 1,475.53 1,473.06 1,475.53 886.5K
12:43 1,473.60 1,474.71 1,473.60 1,474.57 3,230.0K
12:44 1,474.57 1,474.57 1,473.89 1,474.05 495.8K
12:45 1,474.05 1,474.21 1,473.77 1,473.77 489.7K
12:46 1,473.86 1,474.85 1,473.86 1,474.85 595.1K
12:47 1,474.71 1,475.12 1,473.93 1,473.93 405.3K
12:48 1,473.75 1,474.55 1,473.75 1,474.55 468.5K
12:49 1,474.63 1,475.59 1,474.63 1,475.20 1,117.6K
12:50 1,475.14 1,475.14 1,475.05 1,475.05 683.1K
12:51 1,475.05 1,475.78 1,474.95 1,475.78 782.9K
12:52 1,476.03 1,476.03 1,475.51 1,475.51 2,601.5K
12:53 1,475.59 1,476.27 1,475.43 1,475.43 6,299.0K
12:54 1,475.86 1,475.86 1,475.37 1,475.61 1,094.5K
12:55 1,475.61 1,476.78 1,475.47 1,475.47 2,243.0K
12:56 1,475.47 1,475.47 1,474.99 1,475.31 879.5K
12:57 1,475.23 1,475.47 1,475.23 1,475.35 678.6K
12:58 1,475.21 1,475.61 1,475.21 1,475.37 517.8K
12:59 1,475.37 1,475.89 1,475.37 1,475.61 611.1K
13:00 1,475.61 1,476.44 1,475.47 1,475.51 893.7K
13:01 1,475.65 1,475.80 1,474.60 1,474.60 3,129.9K
13:02 1,474.85 1,474.98 1,474.47 1,474.47 480.2K
13:03 1,475.16 1,475.16 1,474.55 1,474.86 1,245.3K
13:04 1,475.27 1,475.30 1,474.86 1,474.86 727.3K
13:05 1,475.30 1,475.38 1,474.86 1,474.86 808.2K
13:06 1,474.62 1,475.14 1,474.62 1,474.62 1,375.9K
13:07 1,474.53 1,474.81 1,474.53 1,474.53 406.2K
13:08 1,474.81 1,474.81 1,474.46 1,474.70 552.6K
13:09 1,474.32 1,474.40 1,474.14 1,474.33 887.4K
13:10 1,474.33 1,474.33 1,473.75 1,474.19 718.6K
13:11 1,473.97 1,474.36 1,473.97 1,474.36 1,343.5K
13:12 1,474.36 1,476.06 1,474.36 1,476.06 397.3K
13:13 1,476.31 1,476.31 1,475.97 1,475.97 974.7K
13:14 1,476.25 1,476.27 1,476.11 1,476.27 888.5K
13:15 1,476.41 1,476.41 1,475.89 1,475.89 328.6K
13:16 1,475.81 1,476.19 1,475.67 1,475.92 194.5K
13:17 1,476.11 1,476.11 1,475.75 1,475.75 244.7K
13:18 1,476.00 1,476.19 1,476.00 1,476.19 944.4K
13:19 1,475.92 1,475.92 1,475.55 1,475.55 559.2K
13:20 1,475.41 1,475.57 1,475.19 1,475.57 221.0K
13:21 1,475.57 1,475.85 1,475.57 1,475.57 979.4K
13:22 1,475.57 1,475.65 1,475.57 1,475.65 241.5K
13:23 1,475.65 1,475.65 1,475.57 1,475.57 784.3K
13:24 1,475.41 1,475.94 1,475.41 1,475.94 884.8K
13:25 1,475.94 1,475.94 1,475.59 1,475.59 502.1K
13:26 1,475.59 1,475.75 1,475.59 1,475.75 438.9K
13:27 1,475.42 1,475.76 1,475.42 1,475.76 949.2K
13:28 1,475.21 1,475.21 1,475.03 1,475.03 476.9K
13:29 1,475.84 1,476.11 1,475.84 1,476.05 4,189.1K
13:30 1,475.47 1,475.75 1,475.34 1,475.34 832.2K
13:31 1,475.34 1,477.00 1,475.34 1,476.11 951.6K
13:32 1,476.00 1,476.62 1,476.00 1,476.62 1,244.8K
13:33 1,475.97 1,476.09 1,475.64 1,476.09 284.5K
13:34 1,475.59 1,475.67 1,475.59 1,475.67 281.3K
13:35 1,475.67 1,475.95 1,475.67 1,475.80 274.3K
13:36 1,476.29 1,477.20 1,476.10 1,477.20 2,131.8K
13:37 1,477.06 1,477.33 1,476.65 1,477.33 1,734.7K
13:38 1,477.22 1,477.44 1,477.19 1,477.30 1,734.6K
13:39 1,476.92 1,477.02 1,476.29 1,476.29 352.6K
13:40 1,476.57 1,476.73 1,476.57 1,476.73 624.0K
13:41 1,477.22 1,477.22 1,476.54 1,476.54 501.2K
13:42 1,476.46 1,477.19 1,476.46 1,476.64 361.4K
13:43 1,476.78 1,476.78 1,476.64 1,476.64 231.0K
13:44 1,476.45 1,476.45 1,476.31 1,476.41 240.0K
13:45 1,476.41 1,476.41 1,476.41 1,476.41 174.1K
13:46 1,476.50 1,476.50 1,476.18 1,476.18 216.2K
13:47 1,476.04 1,477.18 1,476.04 1,477.18 1,082.0K
13:48 1,476.04 1,476.86 1,476.04 1,476.86 309.0K
13:49 1,476.64 1,476.96 1,476.42 1,476.42 334.1K
13:50 1,477.07 1,477.07 1,476.61 1,476.72 2,367.7K
13:51 1,477.13 1,477.79 1,476.80 1,477.79 889.0K
13:52 1,477.24 1,478.15 1,477.24 1,478.15 2,099.0K
13:53 1,477.74 1,477.74 1,477.60 1,477.68 2,423.6K
13:54 1,477.71 1,477.71 1,477.45 1,477.45 263.4K
13:55 1,477.78 1,477.78 1,477.38 1,477.38 686.3K
13:56 1,477.54 1,477.95 1,477.54 1,477.95 1,276.6K
13:57 1,478.07 1,478.07 1,477.71 1,477.71 470.4K
13:58 1,477.71 1,477.71 1,477.47 1,477.47 2,091.4K
13:59 1,477.39 1,477.96 1,477.23 1,477.96 2,299.7K
14:00 1,477.39 1,477.39 1,477.22 1,477.22 626.8K
14:01 1,477.49 1,477.57 1,477.30 1,477.57 318.9K
14:02 1,477.30 1,477.30 1,476.70 1,477.02 580.8K
14:03 1,476.93 1,476.93 1,476.93 1,476.93 566.0K
14:04 1,477.10 1,477.34 1,477.10 1,477.34 296.4K
14:05 1,477.10 1,477.35 1,477.07 1,477.07 449.0K
14:06 1,477.06 1,477.19 1,476.49 1,476.49 986.5K
14:07 1,476.49 1,477.17 1,476.49 1,476.72 252.2K
14:08 1,476.97 1,476.97 1,476.62 1,476.68 767.7K
14:09 1,476.68 1,476.81 1,476.45 1,476.45 215.1K
14:10 1,476.11 1,476.29 1,476.11 1,476.15 309.5K
14:11 1,476.23 1,476.61 1,476.23 1,476.61 219.1K
14:12 1,476.37 1,476.37 1,476.37 1,476.37 1,591.4K
14:13 1,476.64 1,476.83 1,476.39 1,476.83 370.4K
14:14 1,476.19 1,476.19 1,473.62 1,473.62 1,943.9K
14:15 1,473.62 1,473.79 1,473.62 1,473.79 351.2K
14:16 1,473.79 1,474.12 1,473.79 1,474.12 249.8K
14:17 1,474.26 1,474.26 1,473.56 1,473.96 375.2K
14:18 1,474.24 1,475.68 1,473.96 1,475.54 359.3K
14:19 1,475.54 1,475.81 1,475.46 1,475.46 242.9K
14:20 1,475.46 1,475.57 1,475.46 1,475.57 590.7K
14:21 1,475.57 1,475.74 1,475.57 1,475.74 570.8K
14:22 1,475.74 1,476.12 1,475.74 1,476.12 651.6K
14:23 1,477.06 1,478.24 1,477.06 1,478.24 1,683.6K
14:24 1,477.82 1,478.24 1,477.50 1,477.66 748.4K
14:25 1,477.66 1,477.66 1,476.85 1,476.85 788.7K
14:26 1,477.49 1,478.15 1,477.25 1,477.25 472.0K
14:27 1,477.41 1,477.49 1,477.41 1,477.49 355.4K
14:28 1,477.45 1,477.45 1,476.85 1,477.01 419.8K
14:29 1,477.23 1,477.23 1,477.09 1,477.23 472.5K
14:30 1,477.37 1,477.85 1,475.95 1,476.14 929.0K
14:31 1,475.78 1,476.46 1,475.78 1,476.40 826.1K
14:32 1,476.27 1,476.33 1,476.11 1,476.11 270.8K
14:33 1,475.97 1,476.76 1,475.97 1,476.19 615.3K
14:34 1,476.51 1,477.06 1,476.51 1,477.06 521.2K
14:35 1,476.74 1,477.01 1,476.74 1,477.01 1,812.4K
14:36 1,477.23 1,477.23 1,476.96 1,477.10 494.6K
14:37 1,477.23 1,477.23 1,476.82 1,476.82 368.1K
14:38 1,476.68 1,477.04 1,476.68 1,476.84 1,481.2K
14:39 1,476.84 1,476.92 1,476.84 1,476.92 373.2K
14:40 1,476.96 1,476.96 1,476.03 1,476.03 954.8K
14:41 1,476.17 1,476.17 1,475.75 1,475.75 283.3K
14:42 1,475.75 1,476.11 1,475.75 1,476.11 1,403.7K
14:43 1,475.98 1,476.44 1,475.98 1,476.28 271.6K
14:44 1,475.92 1,476.11 1,475.76 1,475.76 270.1K
14:45 1,475.90 1,475.90 1,475.62 1,475.76 188.4K
14:46 1,475.62 1,475.92 1,475.62 1,475.92 278.5K
14:47 1,476.20 1,476.20 1,475.53 1,475.95 300.8K
14:48 1,475.95 1,475.95 1,475.59 1,475.59 257.3K
14:49 1,475.59 1,476.00 1,475.59 1,475.87 197.0K
14:50 1,475.59 1,475.67 1,475.21 1,475.21 347.6K
14:51 1,475.13 1,475.48 1,475.05 1,475.48 192.6K
14:52 1,475.05 1,475.05 1,474.75 1,474.75 403.7K
14:53 1,474.75 1,474.89 1,474.75 1,474.80 425.4K
14:54 1,475.02 1,475.02 1,474.53 1,474.53 325.4K
14:55 1,474.53 1,474.53 1,473.70 1,473.70 7,230.4K
14:56 1,474.08 1,474.08 1,474.01 1,474.01 1,077.9K
14:57 1,473.33 1,473.57 1,473.33 1,473.57 2,177.2K
14:58 1,473.79 1,474.20 1,473.79 1,473.93 367.1K
14:59 1,473.93 1,474.06 1,473.76 1,474.06 967.4K
15:00 1,474.15 1,474.15 1,474.15 1,474.15 282.5K
15:01 1,474.15 1,474.15 1,474.15 1,474.15 255.3K
15:02 1,474.15 1,474.15 1,474.07 1,474.15 365.5K
15:03 1,474.15 1,474.34 1,473.99 1,474.34 368.2K
15:04 1,473.99 1,474.26 1,473.99 1,473.99 258.2K
15:05 1,474.12 1,474.12 1,473.99 1,474.12 273.1K
15:06 1,474.34 1,474.42 1,474.34 1,474.34 454.6K
15:07 1,474.34 1,474.42 1,474.34 1,474.42 538.0K
15:08 1,474.29 1,474.29 1,474.12 1,474.29 310.7K
15:09 1,474.47 1,474.47 1,474.34 1,474.34 1,056.3K
15:10 1,474.34 1,474.34 1,474.12 1,474.12 443.7K
15:11 1,473.98 1,474.25 1,473.98 1,474.25 461.7K
15:12 1,474.34 1,474.42 1,474.34 1,474.42 275.4K
15:13 1,474.42 1,474.42 1,474.42 1,474.42 580.6K
15:14 1,474.34 1,474.34 1,474.12 1,474.29 2,081.0K
15:15 1,474.29 1,474.97 1,474.29 1,474.77 2,023.0K
15:16 1,474.63 1,474.85 1,474.63 1,474.76 369.4K
15:17 1,474.68 1,475.14 1,474.40 1,474.57 621.6K
15:18 1,474.71 1,475.56 1,474.71 1,475.56 1,196.7K
15:19 1,475.21 1,475.37 1,474.91 1,474.91 713.2K
15:20 1,476.40 1,476.57 1,476.40 1,476.57 413.7K
15:21 1,476.48 1,477.13 1,476.48 1,477.13 702.8K
15:22 1,477.00 1,477.16 1,476.92 1,476.92 611.9K
15:23 1,476.97 1,477.44 1,476.97 1,477.44 697.3K
15:24 1,477.30 1,477.30 1,477.08 1,477.30 913.1K
15:25 1,477.30 1,477.95 1,477.02 1,477.95 3,771.3K
15:26 1,477.59 1,478.06 1,477.59 1,478.06 4,204.8K
15:27 1,478.12 1,478.67 1,478.12 1,478.25 6,586.5K
15:28 1,478.12 1,478.12 1,476.99 1,477.31 7,581.6K
15:29 1,477.49 1,477.74 1,477.49 1,477.74 1,822.1K
15:30 1,477.41 1,477.78 1,477.23 1,477.23 1,468.2K
15:31 1,477.09 1,477.09 1,476.85 1,476.85 474.3K
15:32 1,477.15 1,477.15 1,476.94 1,476.94 430.3K
15:33 1,477.13 1,477.13 1,476.23 1,476.72 2,516.3K
15:34 1,476.72 1,476.88 1,476.72 1,476.77 812.7K
15:35 1,477.18 1,477.18 1,476.58 1,476.58 479.0K
15:36 1,476.68 1,476.68 1,476.68 1,476.68 293.1K
15:37 1,476.44 1,476.44 1,476.19 1,476.19 1,371.8K
15:38 1,476.05 1,476.19 1,475.86 1,476.13 500.4K
15:39 1,476.27 1,476.27 1,476.02 1,476.02 863.9K
15:40 1,476.02 1,476.44 1,476.02 1,476.44 750.1K
15:41 1,476.40 1,476.90 1,476.40 1,476.54 1,371.8K
15:42 1,476.62 1,476.90 1,476.49 1,476.68 843.9K
15:43 1,476.49 1,476.70 1,476.43 1,476.70 528.2K
15:44 1,476.27 1,476.27 1,476.02 1,476.16 1,734.1K
15:45 1,476.16 1,476.16 1,475.86 1,475.86 1,739.5K
15:46 1,475.86 1,475.86 1,475.63 1,475.71 434.8K
15:47 1,475.63 1,475.87 1,475.38 1,475.38 1,099.0K
15:48 1,476.23 1,476.23 1,476.09 1,476.09 1,412.0K
15:49 1,476.17 1,476.31 1,476.01 1,476.01 385.8K
15:50 1,476.25 1,476.25 1,476.02 1,476.16 313.0K
15:51 1,476.16 1,476.44 1,475.99 1,475.99 1,455.4K
15:52 1,475.99 1,477.15 1,475.99 1,477.01 1,069.2K
15:53 1,476.87 1,477.53 1,476.87 1,477.39 1,667.5K
15:54 1,477.53 1,477.62 1,477.37 1,477.37 607.9K
15:55 1,477.40 1,477.48 1,477.40 1,477.48 415.8K
15:56 1,477.48 1,477.48 1,477.48 1,477.48 439.7K
15:57 1,477.75 1,477.75 1,477.43 1,477.57 476.1K
15:58 1,477.84 1,477.84 1,477.49 1,477.49 358.9K
15:59 1,477.75 1,477.75 1,477.40 1,477.50 2,626.1K
16:00 1,477.34 1,477.62 1,477.34 1,477.46 837.3K
16:01 1,477.60 1,477.63 1,477.55 1,477.55 1,219.2K
16:02 1,477.55 1,477.69 1,477.39 1,477.39 594.2K
16:03 1,477.05 1,477.27 1,477.05 1,477.22 3,890.3K
16:04 1,477.22 1,477.22 1,476.57 1,476.57 1,521.7K
16:05 1,476.43 1,476.43 1,475.86 1,476.24 881.0K
16:06 1,476.11 1,476.11 1,476.02 1,476.10 820.3K
16:07 1,475.86 1,476.54 1,475.86 1,476.41 936.2K
16:08 1,476.49 1,477.23 1,476.49 1,477.23 2,101.9K
16:09 1,477.37 1,477.37 1,477.02 1,477.23 443.0K
16:10 1,477.10 1,477.68 1,476.93 1,477.68 426.4K
16:11 1,477.82 1,477.82 1,477.68 1,477.77 1,423.3K
16:12 1,477.84 1,478.52 1,477.62 1,478.52 1,532.1K
16:13 1,478.24 1,478.24 1,478.10 1,478.10 205.7K
16:14 1,477.86 1,477.86 1,477.64 1,477.64 502.2K
16:15 1,477.64 1,477.64 1,477.40 1,477.64 350.4K
16:16 1,477.88 1,478.38 1,477.88 1,478.24 2,334.6K
16:17 1,477.96 1,477.96 1,477.96 1,477.96 281.3K
16:18 1,478.10 1,478.82 1,478.10 1,478.18 2,491.8K
16:19 1,478.55 1,478.55 1,478.25 1,478.25 880.2K
16:20 1,478.25 1,478.68 1,478.16 1,478.68 1,396.3K
16:21 1,478.60 1,478.60 1,478.60 1,478.60 495.7K
16:22 1,478.52 1,478.60 1,478.44 1,478.44 983.8K
16:23 1,478.44 1,478.60 1,478.44 1,478.60 1,319.5K
16:24 1,478.77 1,478.82 1,478.77 1,478.82 889.6K
16:25 1,478.99 1,478.99 1,478.34 1,478.34 631.8K
16:26 1,478.34 1,478.50 1,478.34 1,478.50 379.8K
16:27 1,478.85 1,478.85 1,478.50 1,478.50 917.4K
16:28 1,478.50 1,478.60 1,478.24 1,478.46 732.3K
16:29 1,478.30 1,478.74 1,478.30 1,478.55 589.2K
16:30 1,478.55 1,478.55 1,478.47 1,478.47 721.5K
16:31 1,478.55 1,478.96 1,478.55 1,478.77 809.0K
16:32 1,479.26 1,479.26 1,478.90 1,478.90 3,541.2K
16:33 1,478.76 1,478.76 1,477.40 1,477.41 1,101.2K
16:34 1,477.41 1,477.69 1,477.33 1,477.69 1,047.2K
16:35 1,477.49 1,481.99 1,477.49 1,481.99 27,672.1K
16:36 1,481.21 1,484.10 1,480.91 1,483.96 15,741.8K
16:37 1,483.77 1,483.93 1,483.77 1,483.82 4,365.9K
16:38 1,483.96 1,484.57 1,483.96 1,484.57 5,875.5K
16:39 1,485.20 1,485.20 1,484.48 1,484.48 8,214.9K
16:40 1,484.20 1,484.26 1,484.13 1,484.26 2,084.3K
16:41 1,483.83 1,484.98 1,483.83 1,484.98 6,990.8K
16:42 1,483.67 1,484.05 1,483.67 1,484.05 5,118.5K
16:43 1,483.63 1,483.63 1,482.37 1,482.37 9,816.8K
16:44 1,482.89 1,482.89 1,480.73 1,480.73 7,332.2K
16:45 1,480.77 1,480.91 1,480.77 1,480.91 2,322.5K
16:46 1,480.66 1,480.82 1,480.66 1,480.82 378.4K
16:47 1,480.82 1,480.99 1,480.82 1,480.99 1,622.4K
16:48 1,480.99 1,481.24 1,480.99 1,481.18 2,036.1K
16:49 1,480.49 1,481.17 1,480.49 1,481.09 4,934.8K
16:50 1,481.14 1,481.85 1,481.14 1,481.71 576.4K
16:51 1,481.71 1,481.85 1,481.53 1,481.53 264.7K
16:52 1,481.53 1,481.53 1,481.28 1,481.28 2,179.5K
16:53 1,479.71 1,479.73 1,479.37 1,479.37 1,691.2K
16:54 1,479.54 1,479.67 1,479.36 1,479.36 514.9K
16:55 1,479.36 1,479.44 1,479.36 1,479.36 368.7K
16:56 1,479.36 1,479.36 1,479.04 1,479.04 749.4K
16:57 1,479.04 1,479.12 1,479.04 1,479.12 1,482.0K
16:58 1,478.76 1,478.76 1,478.06 1,478.22 3,934.2K
16:59 1,477.37 1,477.83 1,477.37 1,477.83 3,026.8K
17:00 1,477.75 1,478.03 1,477.75 1,478.03 387.4K
17:01 1,477.62 1,477.78 1,477.45 1,477.53 992.2K
17:02 1,477.53 1,477.53 1,477.26 1,477.51 3,656.5K
17:03 1,476.77 1,477.80 1,476.77 1,477.80 365.5K
17:04 1,478.12 1,478.12 1,477.94 1,477.94 715.9K
17:05 1,477.86 1,477.94 1,477.86 1,477.94 1,589.3K
17:06 1,477.94 1,477.94 1,477.81 1,477.81 302.5K
17:07 1,477.94 1,477.94 1,477.94 1,477.94 830.4K
17:08 1,477.92 1,477.92 1,477.16 1,477.33 2,297.3K
17:09 1,477.33 1,477.33 1,476.99 1,477.25 1,035.4K
17:10 1,477.26 1,477.35 1,477.21 1,477.35 1,046.6K
17:11 1,476.95 1,476.95 1,476.95 1,476.95 1,341.7K
17:12 1,476.54 1,476.68 1,476.54 1,476.62 903.5K
17:13 1,476.54 1,476.82 1,476.54 1,476.82 331.5K
17:14 1,476.68 1,476.88 1,476.60 1,476.88 480.1K
17:15 1,476.60 1,476.94 1,476.60 1,476.64 901.5K
17:16 1,476.72 1,476.80 1,476.38 1,476.52 2,098.6K
17:17 1,476.52 1,476.80 1,476.43 1,476.44 476.4K
17:18 1,476.44 1,476.44 1,476.30 1,476.30 624.8K
17:19 1,476.30 1,476.58 1,476.30 1,476.58 1,374.9K
17:20 1,476.58 1,476.58 1,476.30 1,476.33 2,056.5K
17:21 1,476.46 1,476.63 1,476.41 1,476.41 1,226.4K
17:22 1,476.41 1,476.41 1,474.38 1,474.38 8,444.6K
17:23 1,474.22 1,474.22 1,473.89 1,474.22 756.6K
17:24 1,474.36 1,474.49 1,474.14 1,474.41 1,475.9K
17:25 1,474.35 1,474.49 1,474.35 1,474.49 688.5K
17:26 1,474.49 1,474.55 1,474.41 1,474.49 1,009.8K
17:27 1,474.49 1,475.54 1,474.49 1,475.54 2,727.8K
17:28 1,475.13 1,475.80 1,475.13 1,475.38 835.9K
17:29 1,475.66 1,476.59 1,475.66 1,475.68 1,535.8K
17:30 1,475.82 1,477.15 1,475.82 1,476.46 2,489.4K
17:31 1,476.62 1,477.04 1,476.44 1,476.68 2,081.8K
17:32 1,476.72 1,476.72 1,476.36 1,476.72 699.2K
17:33 1,476.44 1,477.24 1,476.44 1,477.24 3,388.0K
17:34 1,476.71 1,476.71 1,476.14 1,476.14 3,752.7K
17:35 1,476.14 1,476.96 1,476.14 1,476.47 3,131.1K
17:36 1,476.77 1,478.43 1,476.77 1,478.43 687.5K
17:37 1,477.74 1,478.09 1,477.74 1,477.79 2,590.6K
17:38 1,478.67 1,478.75 1,478.67 1,478.75 862.9K
17:39 1,478.75 1,478.75 1,478.48 1,478.48 246.3K
17:40 1,478.70 1,479.00 1,478.66 1,479.00 340.3K
17:41 1,478.58 1,478.58 1,478.02 1,478.10 1,625.6K
17:42 1,478.67 1,478.67 1,477.52 1,477.52 3,618.8K
17:43 1,477.76 1,478.20 1,477.46 1,477.46 1,229.7K
17:44 1,477.87 1,477.93 1,477.59 1,477.79 950.4K
17:45 1,477.63 1,477.79 1,477.63 1,477.79 363.2K
17:46 1,477.38 1,478.12 1,477.38 1,478.07 2,808.8K
17:47 1,477.90 1,478.31 1,477.87 1,477.87 365.6K
17:48 1,477.87 1,477.87 1,476.99 1,476.99 191.4K
17:49 1,477.15 1,477.16 1,477.15 1,477.16 248.2K
17:50 1,477.21 1,477.21 1,476.35 1,476.35 794.1K
17:51 1,476.35 1,476.35 1,475.91 1,475.91 305.9K
17:52 1,475.64 1,475.85 1,475.56 1,475.85 570.3K
17:53 1,475.85 1,476.21 1,475.85 1,476.21 442.8K
17:54 1,475.80 1,476.27 1,475.80 1,475.96 775.2K
17:55 1,476.24 1,476.81 1,476.24 1,476.81 250.6K
17:56 1,476.73 1,476.95 1,476.67 1,476.95 1,027.1K
17:57 1,477.06 1,477.06 1,476.59 1,476.59 1,010.1K
17:58 1,476.45 1,476.45 1,475.90 1,476.04 1,894.8K
17:59 1,475.66 1,475.66 1,475.21 1,475.21 1,952.3K
18:00 1,475.09 1,475.65 1,474.79 1,475.65 685.8K
18:01 1,475.65 1,475.92 1,475.43 1,475.92 638.4K
18:02 1,475.92 1,475.92 1,475.63 1,475.63 1,420.2K
18:03 1,476.04 1,476.16 1,475.72 1,476.16 577.1K
18:04 1,475.75 1,475.91 1,475.75 1,475.77 372.1K
18:05 1,475.77 1,476.68 1,475.64 1,476.68 1,783.0K
18:06 1,476.27 1,476.41 1,476.13 1,476.13 872.4K
18:07 1,476.13 1,476.13 1,475.82 1,475.82 179.9K
18:08 1,475.91 1,475.91 1,475.77 1,475.77 307.1K
18:09 1,475.61 1,476.50 1,475.61 1,476.50 1,602.2K
18:10 1,476.50 1,476.50 1,475.99 1,475.99 615.4K
18:11 1,475.85 1,475.85 1,475.69 1,475.69 538.7K
18:12 1,475.56 1,476.13 1,475.56 1,476.07 793.7K
18:13 1,475.85 1,475.99 1,475.71 1,475.74 374.9K
18:14 1,475.85 1,475.85 1,475.42 1,475.42 212.2K
18:15 1,475.56 1,476.05 1,475.56 1,476.05 117.4K
18:16 1,476.76 1,477.06 1,476.63 1,477.06 780.4K
18:17 1,477.23 1,477.23 1,476.96 1,476.96 1,088.5K
18:18 1,476.96 1,477.79 1,476.96 1,477.79 141.2K
18:19 1,477.57 1,477.87 1,477.12 1,477.12 123.9K
18:20 1,477.04 1,477.56 1,477.04 1,477.56 505.1K
18:21 1,477.48 1,477.48 1,477.06 1,477.06 132.4K
18:22 1,477.18 1,477.37 1,476.96 1,476.96 1,383.4K
18:23 1,477.24 1,477.48 1,477.07 1,477.48 526.3K
18:24 1,477.40 1,477.70 1,477.40 1,477.70 937.1K
18:25 1,477.28 1,477.28 1,477.12 1,477.12 594.9K
18:26 1,477.20 1,477.20 1,477.03 1,477.03 440.2K
18:27 1,476.90 1,476.90 1,476.68 1,476.68 290.9K
18:28 1,476.54 1,477.59 1,476.54 1,476.94 2,355.0K
18:29 1,476.76 1,476.76 1,476.68 1,476.68 13.4K
18:30 1,476.68 1,477.50 1,476.68 1,477.50 1,343.5K
18:31 1,477.50 1,477.66 1,477.50 1,477.66 76.9K
18:32 1,477.34 1,477.69 1,477.34 1,477.69 124.5K
18:33 1,477.49 1,477.57 1,477.17 1,477.17 229.0K
18:34 1,477.44 1,478.07 1,477.27 1,478.07 571.3K
18:35 1,478.07 1,478.07 1,477.83 1,477.83 18.5K
18:36 1,477.83 1,478.23 1,477.65 1,477.65 590.3K
18:37 1,478.22 1,478.38 1,477.90 1,478.38 980.7K
18:38 1,478.38 1,478.89 1,478.38 1,478.89 608.3K
18:39 1,478.89 1,478.89 1,478.51 1,478.51 344.7K
18:40 1,477.86 1,477.86 1,477.86 1,477.86 463.8K
18:51 1,479.45 1,479.45 1,479.45 1,479.45 840.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available