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 1,470.51 1,470.65 1,470.48 1,470.48 726.4K
09:51 1,471.17 1,471.31 1,470.69 1,470.69 869.1K
09:52 1,470.82 1,470.85 1,470.57 1,470.57 280.0K
09:53 1,470.73 1,471.01 1,470.55 1,470.95 268.0K
09:54 1,470.13 1,470.55 1,470.13 1,470.54 419.2K
09:55 1,470.54 1,470.89 1,470.54 1,470.57 64.9K
09:56 1,469.72 1,469.72 1,469.39 1,469.63 1,738.7K
09:57 1,469.88 1,469.88 1,469.66 1,469.79 443.2K
09:58 1,469.74 1,470.12 1,469.74 1,470.12 219.3K
09:59 1,469.64 1,469.64 1,469.39 1,469.39 147.7K
10:00 1,469.63 1,469.71 1,469.39 1,469.39 674.3K
10:01 1,469.71 1,470.33 1,469.71 1,470.25 2,071.8K
10:02 1,470.17 1,470.64 1,470.17 1,470.22 3,824.3K
10:03 1,470.22 1,470.72 1,469.53 1,469.53 2,518.6K
10:04 1,469.01 1,469.01 1,466.24 1,466.37 7,214.0K
10:05 1,466.55 1,467.83 1,466.52 1,467.83 1,471.2K
10:06 1,467.27 1,468.12 1,467.27 1,468.12 2,533.3K
10:07 1,468.79 1,469.33 1,468.79 1,469.33 212.5K
10:08 1,469.97 1,470.05 1,469.30 1,469.30 1,108.7K
10:09 1,469.19 1,469.36 1,468.65 1,469.36 1,196.2K
10:10 1,468.15 1,469.82 1,468.15 1,469.82 1,999.8K
10:11 1,470.42 1,470.42 1,469.85 1,470.13 347.8K
10:12 1,470.15 1,470.15 1,469.81 1,469.99 32.4K
10:13 1,470.48 1,471.55 1,469.99 1,469.99 4,160.7K
10:14 1,470.37 1,470.53 1,470.08 1,470.30 168.5K
10:15 1,470.30 1,472.21 1,470.30 1,472.21 494.4K
10:16 1,471.40 1,472.54 1,471.40 1,472.54 644.1K
10:17 1,472.35 1,472.35 1,471.50 1,471.74 598.8K
10:18 1,471.74 1,471.74 1,471.50 1,471.58 707.9K
10:19 1,471.41 1,471.58 1,471.17 1,471.17 544.6K
10:20 1,471.25 1,471.93 1,471.17 1,471.49 589.8K
10:21 1,472.67 1,473.40 1,472.26 1,472.97 3,195.0K
10:22 1,473.79 1,473.79 1,473.43 1,473.43 3,061.4K
10:23 1,473.43 1,474.05 1,473.43 1,473.78 601.8K
10:24 1,473.29 1,473.64 1,472.93 1,473.64 1,089.8K
10:25 1,473.94 1,473.94 1,472.87 1,472.87 472.8K
10:26 1,473.56 1,473.64 1,473.47 1,473.47 213.8K
10:27 1,473.47 1,473.82 1,473.36 1,473.82 714.1K
10:28 1,474.15 1,474.52 1,473.99 1,474.24 1,142.6K
10:29 1,474.24 1,474.67 1,474.24 1,474.67 169.0K
10:30 1,474.51 1,474.62 1,474.37 1,474.62 665.7K
10:31 1,474.45 1,474.54 1,474.45 1,474.54 511.3K
10:32 1,474.12 1,474.12 1,473.66 1,473.66 5,313.6K
10:33 1,474.05 1,474.58 1,473.55 1,473.95 2,734.5K
10:34 1,474.50 1,474.50 1,473.71 1,473.71 2,165.2K
10:35 1,473.79 1,473.79 1,473.38 1,473.38 423.4K
10:36 1,473.72 1,473.72 1,473.05 1,473.05 2,390.2K
10:37 1,473.13 1,473.13 1,472.22 1,472.90 1,930.9K
10:38 1,472.74 1,473.02 1,472.44 1,473.02 1,291.0K
10:39 1,472.42 1,473.53 1,472.09 1,473.13 1,559.8K
10:40 1,472.80 1,472.80 1,472.33 1,472.33 1,950.2K
10:41 1,472.46 1,472.46 1,472.14 1,472.14 1,290.8K
10:42 1,471.73 1,472.09 1,471.73 1,471.73 500.4K
10:43 1,472.01 1,472.09 1,471.97 1,472.00 2,267.7K
10:44 1,471.15 1,471.26 1,471.01 1,471.22 2,033.0K
10:45 1,471.36 1,471.50 1,471.29 1,471.29 1,059.2K
10:46 1,471.53 1,471.67 1,471.53 1,471.67 115.9K
10:47 1,471.49 1,471.49 1,471.01 1,471.01 1,631.5K
10:48 1,470.74 1,470.74 1,469.67 1,469.75 1,570.3K
10:49 1,469.75 1,470.03 1,469.75 1,469.90 294.0K
10:50 1,469.90 1,470.20 1,469.88 1,469.88 262.0K
10:51 1,469.86 1,470.27 1,469.86 1,470.27 2,441.0K
10:52 1,470.27 1,470.27 1,469.97 1,470.11 305.1K
10:53 1,469.97 1,470.29 1,469.97 1,470.16 144.1K
10:54 1,470.16 1,470.98 1,470.16 1,470.98 1,153.6K
10:55 1,470.98 1,471.64 1,470.98 1,471.64 7,621.3K
10:56 1,471.88 1,472.12 1,471.57 1,472.12 7,120.6K
10:57 1,472.92 1,472.92 1,472.18 1,472.18 7,592.7K
10:58 1,472.02 1,472.93 1,472.02 1,472.93 1,921.4K
10:59 1,473.03 1,475.04 1,472.95 1,475.04 21,289.6K
11:00 1,475.96 1,476.68 1,475.96 1,476.68 3,816.5K
11:01 1,476.60 1,476.60 1,475.40 1,475.40 742.0K
11:02 1,475.67 1,475.67 1,474.86 1,475.54 1,995.4K
11:03 1,475.63 1,475.72 1,475.63 1,475.65 483.0K
11:04 1,474.99 1,475.53 1,474.73 1,475.53 428.8K
11:05 1,475.53 1,477.24 1,475.53 1,477.24 943.4K
11:06 1,476.59 1,477.33 1,476.46 1,477.33 1,223.4K
11:07 1,477.13 1,477.13 1,476.67 1,476.67 317.9K
11:08 1,476.53 1,476.53 1,475.14 1,475.14 1,867.6K
11:09 1,475.16 1,475.16 1,474.31 1,474.53 6,804.2K
11:10 1,473.79 1,474.66 1,473.79 1,474.66 2,204.3K
11:11 1,475.08 1,475.08 1,474.17 1,474.17 148.7K
11:12 1,474.19 1,474.19 1,473.97 1,474.11 232.1K
11:13 1,473.80 1,473.96 1,473.80 1,473.96 238.9K
11:14 1,473.81 1,473.89 1,473.49 1,473.49 516.4K
11:15 1,473.73 1,473.81 1,473.49 1,473.49 266.8K
11:16 1,473.65 1,473.65 1,472.66 1,472.66 240.9K
11:17 1,472.80 1,473.12 1,472.80 1,473.12 78.9K
11:18 1,472.99 1,473.29 1,471.02 1,471.02 831.6K
11:19 1,471.18 1,471.52 1,470.96 1,471.35 690.9K
11:20 1,471.35 1,472.21 1,471.35 1,472.07 599.8K
11:21 1,471.73 1,472.34 1,471.73 1,472.34 98.0K
11:22 1,472.09 1,472.52 1,472.09 1,472.52 1,164.2K
11:23 1,472.66 1,473.68 1,472.66 1,473.55 994.2K
11:24 1,473.11 1,473.11 1,472.20 1,472.20 588.0K
11:25 1,472.48 1,473.03 1,472.20 1,473.03 224.8K
11:26 1,472.87 1,473.39 1,472.87 1,473.39 632.7K
11:27 1,473.12 1,473.17 1,472.90 1,472.90 1,676.1K
11:28 1,472.52 1,472.83 1,472.52 1,472.83 793.9K
11:29 1,472.55 1,472.55 1,471.89 1,472.16 214.2K
11:30 1,471.56 1,471.69 1,471.45 1,471.45 838.4K
11:31 1,471.45 1,471.45 1,471.07 1,471.16 709.7K
11:32 1,471.16 1,471.68 1,471.16 1,471.68 786.0K
11:33 1,471.68 1,472.48 1,471.68 1,472.05 471.9K
11:34 1,472.05 1,472.13 1,472.05 1,472.13 384.9K
11:35 1,472.57 1,472.65 1,472.43 1,472.65 683.0K
11:36 1,472.65 1,473.41 1,472.57 1,473.41 62.5K
11:37 1,473.24 1,473.24 1,472.58 1,472.58 597.0K
11:38 1,472.22 1,474.23 1,472.22 1,474.23 283.6K
11:39 1,474.43 1,474.49 1,473.93 1,473.93 3,324.3K
11:40 1,473.93 1,473.93 1,473.58 1,473.85 153.4K
11:41 1,473.63 1,474.14 1,473.63 1,473.84 550.4K
11:42 1,474.38 1,474.38 1,474.14 1,474.36 965.9K
11:43 1,474.36 1,474.44 1,473.71 1,473.94 1,042.4K
11:44 1,474.03 1,474.44 1,473.70 1,474.44 269.2K
11:45 1,474.44 1,474.52 1,473.87 1,474.44 669.6K
11:46 1,474.52 1,474.52 1,474.18 1,474.18 895.4K
11:47 1,474.56 1,474.65 1,474.35 1,474.35 333.6K
11:48 1,474.46 1,474.86 1,474.46 1,474.86 1,001.6K
11:49 1,475.00 1,475.00 1,474.82 1,474.82 645.7K
11:50 1,474.91 1,474.91 1,474.83 1,474.83 1,890.8K
11:51 1,474.83 1,474.83 1,474.74 1,474.82 261.6K
11:52 1,474.68 1,474.68 1,474.24 1,474.41 623.8K
11:53 1,474.77 1,474.77 1,474.27 1,474.27 1,000.9K
11:54 1,474.68 1,474.68 1,473.56 1,473.56 2,213.2K
11:55 1,473.72 1,474.02 1,473.41 1,473.41 176.4K
11:56 1,473.28 1,474.26 1,473.28 1,474.06 2,015.7K
11:57 1,474.56 1,474.56 1,474.23 1,474.23 1,396.2K
11:58 1,474.23 1,474.23 1,474.15 1,474.15 60.4K
11:59 1,473.99 1,473.99 1,473.37 1,473.37 295.2K
12:00 1,472.86 1,473.66 1,472.86 1,473.52 1,917.2K
12:01 1,473.00 1,473.45 1,473.00 1,473.45 331.7K
12:02 1,473.39 1,473.39 1,473.03 1,473.12 757.6K
12:03 1,473.30 1,473.31 1,472.76 1,473.23 671.0K
12:04 1,472.97 1,472.97 1,472.16 1,472.34 115.2K
12:05 1,472.37 1,473.33 1,472.37 1,473.33 1,515.1K
12:06 1,472.58 1,472.58 1,472.26 1,472.33 1,438.0K
12:07 1,472.34 1,472.92 1,472.34 1,472.63 3,243.3K
12:08 1,473.07 1,473.07 1,472.32 1,472.32 2,570.2K
12:09 1,471.45 1,472.91 1,471.45 1,472.91 3,268.8K
12:10 1,472.51 1,472.64 1,472.51 1,472.56 1,796.4K
12:11 1,472.37 1,472.63 1,471.67 1,471.67 3,782.7K
12:12 1,472.75 1,472.75 1,469.07 1,469.07 2,128.9K
12:13 1,469.31 1,471.18 1,469.07 1,471.18 1,191.4K
12:14 1,472.20 1,472.73 1,471.50 1,471.74 437.9K
12:15 1,469.50 1,470.33 1,469.50 1,469.67 509.2K
12:16 1,469.75 1,471.33 1,469.75 1,471.33 286.6K
12:17 1,471.33 1,472.16 1,471.11 1,472.16 895.7K
12:18 1,471.81 1,471.81 1,470.29 1,470.51 1,592.5K
12:19 1,470.42 1,470.78 1,470.42 1,470.78 138.5K
12:20 1,471.80 1,471.86 1,470.89 1,470.97 1,428.4K
12:21 1,470.56 1,471.39 1,470.56 1,470.62 168.1K
12:22 1,470.72 1,471.41 1,470.72 1,471.41 744.4K
12:23 1,470.39 1,470.55 1,470.39 1,470.53 366.5K
12:24 1,470.53 1,470.63 1,470.12 1,470.63 138.5K
12:25 1,471.05 1,471.05 1,470.26 1,470.26 1,322.5K
12:26 1,470.23 1,470.23 1,469.76 1,469.76 2,635.1K
12:27 1,470.00 1,470.36 1,470.00 1,470.28 450.9K
12:28 1,470.36 1,471.16 1,470.36 1,471.02 236.0K
12:29 1,471.02 1,471.19 1,470.03 1,470.17 109.2K
12:30 1,470.42 1,471.00 1,470.29 1,470.86 1,920.4K
12:31 1,470.59 1,471.19 1,470.59 1,471.19 1,217.0K
12:32 1,470.83 1,471.13 1,470.83 1,470.91 376.8K
12:33 1,470.91 1,470.97 1,470.74 1,470.74 2,111.0K
12:34 1,470.74 1,470.96 1,470.74 1,470.96 461.7K
12:35 1,470.95 1,470.95 1,470.49 1,470.49 604.4K
12:36 1,470.33 1,470.49 1,470.25 1,470.49 437.5K
12:37 1,470.49 1,470.49 1,470.11 1,470.49 59.2K
12:38 1,470.58 1,470.58 1,470.25 1,470.33 475.9K
12:39 1,470.33 1,470.42 1,470.20 1,470.20 86.7K
12:40 1,469.83 1,470.05 1,469.83 1,470.05 767.0K
12:41 1,470.33 1,470.42 1,470.33 1,470.33 1,095.0K
12:42 1,470.41 1,470.49 1,470.41 1,470.49 374.0K
12:43 1,471.28 1,471.29 1,470.93 1,471.29 1,043.6K
12:44 1,470.88 1,471.04 1,470.71 1,470.71 236.0K
12:45 1,470.63 1,470.96 1,470.47 1,470.47 1,421.9K
12:46 1,471.13 1,471.16 1,470.99 1,470.99 163.6K
12:47 1,471.07 1,471.16 1,471.07 1,471.07 30.8K
12:48 1,471.07 1,471.45 1,471.07 1,471.45 781.4K
12:49 1,471.37 1,471.64 1,471.37 1,471.64 5,832.3K
12:50 1,471.86 1,471.86 1,471.86 1,471.86 762.9K
12:51 1,472.11 1,472.32 1,472.05 1,472.32 1,649.3K
12:52 1,472.30 1,472.30 1,471.92 1,471.92 226.0K
12:53 1,471.92 1,472.14 1,471.92 1,472.14 438.4K
12:54 1,472.22 1,472.46 1,472.22 1,472.30 396.7K
12:55 1,472.30 1,472.30 1,471.50 1,471.50 232.4K
12:56 1,471.63 1,471.72 1,470.81 1,470.81 577.3K
12:57 1,470.89 1,470.89 1,470.59 1,470.59 1,232.9K
12:58 1,470.56 1,470.65 1,470.51 1,470.51 1,192.2K
12:59 1,471.26 1,471.26 1,470.57 1,470.57 3,300.2K
13:00 1,470.57 1,470.63 1,470.49 1,470.63 60.9K
13:01 1,470.63 1,470.82 1,470.63 1,470.82 577.1K
13:02 1,470.47 1,470.90 1,470.47 1,470.90 26.5K
13:03 1,470.90 1,470.90 1,470.54 1,470.74 442.9K
13:04 1,470.74 1,470.82 1,470.74 1,470.82 37.6K
13:05 1,470.82 1,470.96 1,470.82 1,470.96 249.7K
13:06 1,470.90 1,470.90 1,470.68 1,470.68 183.3K
13:07 1,470.60 1,470.82 1,470.60 1,470.82 604.5K
13:08 1,470.80 1,470.96 1,470.72 1,470.96 538.6K
13:09 1,470.82 1,470.96 1,470.82 1,470.96 37.6K
13:10 1,470.96 1,470.96 1,470.82 1,470.96 191.2K
13:11 1,470.29 1,470.84 1,470.29 1,470.29 2,093.1K
13:12 1,471.09 1,471.50 1,471.09 1,471.50 210.0K
13:13 1,471.18 1,471.50 1,471.18 1,471.34 36.4K
13:14 1,471.10 1,471.12 1,470.98 1,471.12 219.3K
13:15 1,470.96 1,471.26 1,470.88 1,471.26 383.4K
13:16 1,471.26 1,471.35 1,470.63 1,471.05 2,829.7K
13:17 1,471.21 1,471.60 1,471.05 1,471.60 12,088.3K
13:18 1,471.88 1,471.88 1,471.70 1,471.70 409.8K
13:19 1,471.88 1,472.34 1,471.88 1,472.34 4,604.5K
13:20 1,472.34 1,472.34 1,472.20 1,472.20 309.1K
13:21 1,472.25 1,472.37 1,471.50 1,471.50 6,511.5K
13:22 1,471.63 1,471.77 1,470.71 1,470.71 674.6K
13:23 1,470.85 1,470.88 1,470.57 1,470.57 383.1K
13:24 1,470.93 1,470.93 1,470.57 1,470.57 7,893.3K
13:25 1,470.85 1,471.13 1,470.71 1,470.99 735.7K
13:26 1,470.79 1,471.07 1,470.71 1,470.71 228.4K
13:27 1,470.85 1,470.85 1,470.22 1,470.22 9,919.1K
13:28 1,470.44 1,471.38 1,470.44 1,471.29 1,795.8K
13:29 1,471.29 1,471.43 1,471.29 1,471.37 1,453.4K
13:30 1,470.41 1,470.92 1,469.44 1,470.92 8,290.5K
13:31 1,470.71 1,470.79 1,470.10 1,470.10 6,535.1K
13:32 1,469.93 1,471.03 1,469.93 1,470.87 162.2K
13:33 1,470.59 1,470.62 1,470.49 1,470.62 23.2K
13:34 1,470.95 1,471.17 1,470.73 1,470.92 1,129.7K
13:35 1,471.09 1,471.63 1,471.09 1,471.29 289.1K
13:36 1,471.29 1,471.96 1,471.29 1,471.96 825.7K
13:37 1,472.04 1,472.48 1,472.04 1,472.48 1,429.5K
13:38 1,472.48 1,472.48 1,472.34 1,472.48 165.6K
13:39 1,472.24 1,472.48 1,472.24 1,472.30 302.7K
13:40 1,472.30 1,472.30 1,472.17 1,472.30 257.4K
13:41 1,471.90 1,471.98 1,471.90 1,471.98 521.4K
13:42 1,471.90 1,472.14 1,471.90 1,471.98 2,668.8K
13:43 1,473.61 1,473.94 1,473.61 1,473.80 823.8K
13:44 1,473.80 1,473.80 1,473.72 1,473.80 1,876.0K
13:45 1,473.80 1,473.80 1,473.64 1,473.78 433.7K
13:46 1,473.53 1,473.55 1,473.39 1,473.53 820.4K
13:47 1,473.61 1,473.69 1,473.61 1,473.61 441.3K
13:48 1,473.61 1,473.61 1,473.39 1,473.39 293.9K
13:49 1,473.61 1,473.91 1,473.61 1,473.91 1,280.2K
13:50 1,474.55 1,475.12 1,474.55 1,475.12 9,098.5K
13:51 1,475.20 1,475.26 1,474.80 1,474.80 1,428.3K
13:52 1,474.74 1,474.90 1,474.33 1,474.49 1,973.0K
13:53 1,474.49 1,474.60 1,474.32 1,474.60 2,647.0K
13:54 1,474.46 1,474.46 1,474.24 1,474.24 289.8K
13:55 1,474.38 1,474.38 1,474.00 1,474.08 162.9K
13:56 1,474.08 1,474.68 1,474.08 1,474.68 125.1K
13:57 1,474.82 1,474.90 1,474.60 1,474.60 707.5K
13:58 1,474.82 1,474.98 1,474.82 1,474.98 130.4K
13:59 1,474.98 1,474.98 1,474.50 1,474.50 1,136.5K
14:00 1,474.72 1,475.30 1,474.72 1,475.30 2,447.8K
14:01 1,475.38 1,475.38 1,474.69 1,474.86 1,123.0K
14:02 1,474.72 1,474.77 1,474.61 1,474.61 715.5K
14:03 1,474.69 1,475.33 1,474.69 1,475.33 5,827.1K
14:04 1,475.51 1,475.65 1,475.19 1,475.25 1,171.9K
14:05 1,475.33 1,475.40 1,475.25 1,475.40 502.9K
14:06 1,475.54 1,475.54 1,475.30 1,475.30 1,449.2K
14:07 1,475.25 1,475.50 1,475.13 1,475.13 2,180.4K
14:08 1,475.13 1,475.13 1,473.98 1,474.53 3,511.4K
14:09 1,474.81 1,474.81 1,473.84 1,473.84 1,687.0K
14:10 1,473.84 1,473.84 1,473.62 1,473.75 113.2K
14:11 1,473.89 1,474.06 1,473.89 1,473.98 61.5K
14:12 1,473.98 1,473.98 1,473.70 1,473.79 205.1K
14:13 1,473.70 1,473.84 1,473.70 1,473.72 651.0K
14:14 1,473.98 1,473.98 1,473.81 1,473.81 190.2K
14:15 1,473.81 1,474.02 1,473.81 1,474.02 357.6K
14:16 1,474.16 1,474.30 1,474.08 1,474.08 351.9K
14:17 1,474.08 1,474.48 1,474.08 1,474.48 361.2K
14:18 1,474.31 1,474.61 1,474.31 1,474.53 384.7K
14:19 1,474.39 1,474.39 1,474.31 1,474.31 1,256.8K
14:20 1,473.62 1,473.62 1,472.94 1,472.94 4,531.9K
14:21 1,473.30 1,474.07 1,473.22 1,474.07 238.4K
14:22 1,473.90 1,474.26 1,473.90 1,474.26 141.2K
14:23 1,474.26 1,474.50 1,474.26 1,474.50 366.4K
14:24 1,474.22 1,474.64 1,474.14 1,474.64 130.9K
14:25 1,474.64 1,474.64 1,474.64 1,474.64 69.5K
14:26 1,474.36 1,474.64 1,474.36 1,474.64 181.1K
14:27 1,474.72 1,474.97 1,474.72 1,474.89 916.2K
14:28 1,474.89 1,475.02 1,474.83 1,475.02 147.0K
14:29 1,474.56 1,474.78 1,474.56 1,474.64 1,074.8K
14:30 1,474.48 1,474.70 1,474.48 1,474.70 327.7K
14:31 1,474.94 1,474.94 1,474.80 1,474.80 95.5K
14:32 1,474.94 1,474.94 1,474.44 1,474.93 986.5K
14:33 1,474.77 1,474.77 1,474.39 1,474.77 1,030.8K
14:34 1,474.86 1,474.86 1,474.77 1,474.77 1,240.7K
14:35 1,474.56 1,474.77 1,474.56 1,474.77 1,229.0K
14:36 1,474.77 1,475.33 1,474.61 1,475.33 3,345.7K
14:37 1,475.19 1,475.46 1,475.19 1,475.43 1,500.7K
14:38 1,475.33 1,475.82 1,475.33 1,475.82 12,804.0K
14:39 1,475.66 1,476.01 1,475.66 1,475.87 4,198.7K
14:40 1,475.87 1,476.24 1,475.87 1,476.24 2,914.7K
14:41 1,476.32 1,476.32 1,475.65 1,475.91 4,367.4K
14:42 1,475.91 1,476.13 1,474.98 1,475.14 4,919.0K
14:43 1,474.98 1,475.93 1,474.83 1,475.93 1,659.0K
14:44 1,476.01 1,476.10 1,475.86 1,476.10 269.0K
14:45 1,476.10 1,476.10 1,475.03 1,475.03 485.9K
14:46 1,474.87 1,474.87 1,474.62 1,474.62 161.6K
14:47 1,474.54 1,474.62 1,474.38 1,474.38 622.7K
14:48 1,474.38 1,474.38 1,473.76 1,473.90 1,011.4K
14:49 1,473.35 1,473.92 1,473.35 1,473.76 2,540.8K
14:50 1,474.30 1,474.52 1,474.06 1,474.06 3,377.2K
14:51 1,474.58 1,474.58 1,474.09 1,474.55 5,055.3K
14:52 1,473.56 1,473.89 1,473.18 1,473.64 2,496.9K
14:53 1,473.53 1,473.53 1,473.43 1,473.43 3,235.8K
14:54 1,473.43 1,474.11 1,473.43 1,473.73 3,519.6K
14:55 1,473.87 1,474.06 1,473.87 1,473.88 1,400.8K
14:56 1,474.20 1,474.20 1,473.76 1,473.76 869.5K
14:57 1,474.04 1,474.21 1,474.04 1,474.21 775.2K
14:58 1,474.21 1,474.61 1,473.55 1,473.64 1,505.8K
14:59 1,473.55 1,474.05 1,473.55 1,473.72 253.6K
15:00 1,473.97 1,473.97 1,473.83 1,473.97 2,091.3K
15:01 1,473.97 1,473.97 1,473.28 1,473.45 2,270.8K
15:02 1,472.73 1,472.73 1,472.59 1,472.65 1,941.6K
15:03 1,472.51 1,472.51 1,471.79 1,471.79 4,940.5K
15:04 1,472.50 1,472.50 1,472.39 1,472.39 830.4K
15:05 1,472.25 1,472.25 1,471.90 1,471.90 1,147.9K
15:06 1,472.31 1,472.31 1,472.02 1,472.10 1,706.2K
15:07 1,472.71 1,472.95 1,472.71 1,472.95 742.3K
15:08 1,472.49 1,473.00 1,472.49 1,472.95 2,072.7K
15:09 1,472.59 1,472.59 1,472.11 1,472.11 1,007.9K
15:10 1,471.60 1,471.60 1,471.47 1,471.55 1,695.4K
15:11 1,471.80 1,471.93 1,471.39 1,471.69 576.8K
15:12 1,471.69 1,471.69 1,471.55 1,471.60 184.6K
15:13 1,471.77 1,471.77 1,469.04 1,469.04 14,652.0K
15:14 1,469.28 1,469.47 1,469.28 1,469.47 2,080.4K
15:15 1,469.47 1,469.61 1,469.47 1,469.61 3,001.8K
15:16 1,469.53 1,470.28 1,469.53 1,470.20 246.2K
15:17 1,469.90 1,470.04 1,469.01 1,469.01 3,398.4K
15:18 1,469.01 1,469.39 1,469.01 1,469.20 761.0K
15:19 1,469.34 1,469.42 1,469.34 1,469.42 1,193.1K
15:20 1,470.16 1,470.51 1,470.16 1,470.51 1,466.2K
15:21 1,468.88 1,468.94 1,468.74 1,468.94 1,408.2K
15:22 1,468.72 1,468.94 1,468.60 1,468.60 866.1K
15:23 1,468.36 1,468.36 1,466.45 1,466.59 8,562.3K
15:24 1,467.07 1,467.11 1,466.57 1,467.11 1,207.4K
15:25 1,467.11 1,467.11 1,466.35 1,466.81 19,147.4K
15:26 1,467.19 1,467.37 1,467.11 1,467.37 2,116.6K
15:27 1,466.57 1,466.76 1,466.49 1,466.49 2,078.5K
15:28 1,466.49 1,466.62 1,466.48 1,466.62 187.6K
15:29 1,467.14 1,467.14 1,466.70 1,467.02 761.6K
15:30 1,466.74 1,466.77 1,466.01 1,466.77 447.6K
15:31 1,466.77 1,466.77 1,466.04 1,466.04 1,244.2K
15:32 1,465.96 1,466.39 1,465.96 1,466.39 1,036.5K
15:33 1,466.65 1,466.79 1,466.55 1,466.78 973.0K
15:34 1,467.86 1,468.86 1,467.86 1,468.86 839.7K
15:35 1,470.17 1,470.47 1,470.17 1,470.47 1,763.2K
15:36 1,470.07 1,470.32 1,470.01 1,470.18 4,846.9K
15:37 1,469.90 1,470.13 1,469.90 1,470.13 214.0K
15:38 1,470.12 1,470.28 1,470.04 1,470.04 159.5K
15:39 1,469.90 1,469.90 1,469.13 1,469.13 690.6K
15:40 1,469.13 1,469.29 1,469.01 1,469.01 1,616.9K
15:41 1,468.93 1,469.15 1,468.93 1,469.15 966.5K
15:42 1,469.24 1,469.90 1,469.24 1,469.90 74.3K
15:43 1,469.76 1,469.76 1,469.38 1,469.47 196.2K
15:44 1,469.47 1,469.47 1,469.17 1,469.17 535.3K
15:45 1,469.17 1,469.17 1,468.62 1,468.62 2,184.1K
15:46 1,468.69 1,469.10 1,468.69 1,469.10 1,112.4K
15:47 1,468.96 1,468.96 1,468.58 1,468.58 1,385.4K
15:48 1,468.58 1,468.58 1,468.58 1,468.58 27.1K
15:49 1,468.72 1,468.88 1,468.63 1,468.88 128.7K
15:50 1,468.88 1,468.88 1,467.97 1,467.97 6,578.6K
15:51 1,468.25 1,468.46 1,468.25 1,468.30 73.5K
15:52 1,467.87 1,468.00 1,467.87 1,468.00 1,537.9K
15:53 1,468.00 1,468.20 1,467.70 1,467.70 228.3K
15:54 1,467.70 1,467.70 1,467.65 1,467.65 2,706.6K
15:55 1,467.57 1,467.57 1,466.57 1,466.57 1,146.7K
15:56 1,465.58 1,465.58 1,464.36 1,464.36 5,165.5K
15:57 1,464.45 1,464.45 1,464.05 1,464.37 1,246.6K
15:58 1,464.23 1,464.23 1,457.94 1,457.94 31,150.9K
15:59 1,457.33 1,457.49 1,457.29 1,457.49 9,823.9K
16:00 1,457.21 1,458.00 1,457.21 1,458.00 3,311.5K
16:01 1,457.86 1,459.15 1,457.86 1,459.15 2,295.3K
16:02 1,459.40 1,459.40 1,458.43 1,458.85 714.6K
16:03 1,459.49 1,460.26 1,459.49 1,460.26 786.5K
16:04 1,460.18 1,460.18 1,459.73 1,459.73 950.2K
16:05 1,459.65 1,459.74 1,459.65 1,459.74 82.0K
16:06 1,460.10 1,460.34 1,460.10 1,460.34 881.4K
16:07 1,460.43 1,460.43 1,460.10 1,460.32 137.4K
16:08 1,460.32 1,460.40 1,459.90 1,459.90 358.2K
16:09 1,459.90 1,460.04 1,457.30 1,457.30 7,254.9K
16:10 1,457.16 1,457.30 1,457.16 1,457.30 793.8K
16:11 1,457.30 1,457.72 1,457.30 1,457.66 598.0K
16:12 1,457.82 1,458.51 1,457.82 1,458.51 2,696.8K
16:13 1,458.79 1,460.75 1,458.79 1,460.75 1,336.0K
16:14 1,461.13 1,461.89 1,461.13 1,461.86 2,040.2K
16:15 1,461.17 1,462.02 1,461.17 1,462.02 3,845.5K
16:16 1,462.00 1,462.88 1,462.00 1,462.79 4,508.6K
16:17 1,462.00 1,462.32 1,462.00 1,462.15 2,804.6K
16:18 1,462.47 1,462.47 1,461.92 1,461.92 2,024.0K
16:19 1,462.00 1,462.72 1,462.00 1,462.72 907.5K
16:20 1,462.59 1,462.65 1,462.35 1,462.65 626.5K
16:21 1,462.65 1,462.65 1,461.72 1,461.96 1,687.2K
16:22 1,461.94 1,462.96 1,461.94 1,462.96 1,109.4K
16:23 1,462.69 1,463.45 1,462.69 1,462.96 209.8K
16:24 1,462.74 1,463.76 1,462.74 1,463.76 718.4K
16:25 1,463.21 1,463.68 1,463.01 1,463.68 2,386.3K
16:26 1,463.98 1,464.69 1,463.98 1,464.69 8,808.8K
16:27 1,465.41 1,465.41 1,464.92 1,464.92 6,726.7K
16:28 1,464.59 1,465.96 1,464.59 1,465.96 8,513.6K
16:29 1,466.04 1,466.71 1,466.04 1,466.17 5,810.5K
16:30 1,466.64 1,466.88 1,466.64 1,466.81 4,746.2K
16:31 1,466.48 1,466.48 1,466.26 1,466.42 1,405.7K
16:32 1,466.56 1,467.11 1,466.56 1,467.11 1,252.7K
16:33 1,467.11 1,468.68 1,467.11 1,468.68 15,620.8K
16:34 1,468.55 1,468.55 1,468.19 1,468.43 7,091.2K
16:35 1,468.63 1,468.63 1,467.35 1,467.35 2,263.9K
16:36 1,467.35 1,467.47 1,467.07 1,467.47 2,360.1K
16:37 1,467.29 1,469.81 1,467.29 1,469.81 3,593.5K
16:38 1,470.37 1,471.23 1,470.37 1,471.03 11,255.2K
16:39 1,470.97 1,471.11 1,470.83 1,471.11 6,465.5K
16:40 1,471.52 1,471.80 1,471.52 1,471.80 6,862.4K
16:41 1,472.02 1,473.07 1,472.02 1,473.07 17,469.1K
16:42 1,472.91 1,473.14 1,472.41 1,472.41 4,215.5K
16:43 1,472.86 1,472.86 1,471.48 1,471.48 8,112.2K
16:44 1,471.20 1,471.63 1,471.20 1,471.63 5,057.7K
16:45 1,472.35 1,472.68 1,472.35 1,472.68 4,603.5K
16:46 1,472.79 1,473.14 1,472.79 1,472.84 1,140.8K
16:47 1,473.47 1,474.10 1,473.47 1,474.10 1,825.9K
16:48 1,474.00 1,474.00 1,473.79 1,473.79 7,085.0K
16:49 1,473.59 1,474.70 1,473.32 1,474.70 3,832.8K
16:50 1,474.55 1,474.55 1,474.29 1,474.53 2,626.2K
16:51 1,474.77 1,474.99 1,474.75 1,474.99 2,754.4K
16:52 1,475.07 1,475.56 1,475.07 1,475.27 2,580.0K
16:53 1,475.11 1,475.65 1,475.11 1,475.65 8,112.8K
16:54 1,476.48 1,476.48 1,476.10 1,476.10 10,388.7K
16:55 1,476.32 1,476.71 1,476.32 1,476.65 1,438.2K
16:56 1,476.49 1,476.68 1,475.77 1,475.77 3,504.3K
16:57 1,475.80 1,476.47 1,475.80 1,475.87 4,740.8K
16:58 1,475.59 1,476.05 1,475.59 1,476.05 892.4K
16:59 1,476.16 1,476.75 1,476.16 1,476.48 4,071.5K
17:00 1,476.31 1,476.48 1,475.90 1,475.90 2,384.8K
17:01 1,475.40 1,475.82 1,475.38 1,475.38 572.9K
17:02 1,475.38 1,475.66 1,474.76 1,474.76 612.5K
17:03 1,475.31 1,475.45 1,475.31 1,475.31 3,745.5K
17:04 1,474.98 1,474.98 1,473.77 1,473.77 1,191.5K
17:05 1,474.05 1,474.37 1,474.05 1,474.09 1,188.0K
17:06 1,474.53 1,474.94 1,474.53 1,474.94 2,041.2K
17:07 1,474.80 1,474.94 1,474.61 1,474.61 760.6K
17:08 1,474.61 1,474.61 1,474.44 1,474.44 704.7K
17:09 1,474.44 1,476.85 1,474.44 1,476.85 9,913.4K
17:10 1,477.27 1,477.96 1,477.27 1,477.96 21,267.6K
17:11 1,477.88 1,478.30 1,477.88 1,478.16 3,946.6K
17:12 1,476.51 1,476.68 1,476.51 1,476.68 3,152.4K
17:13 1,476.11 1,476.25 1,476.06 1,476.06 4,552.7K
17:14 1,476.42 1,476.48 1,476.24 1,476.48 13,213.7K
17:15 1,477.64 1,478.02 1,477.64 1,478.02 17,770.9K
17:16 1,478.16 1,480.20 1,478.16 1,480.20 7,605.4K
17:17 1,480.64 1,480.92 1,480.49 1,480.49 2,645.9K
17:18 1,480.35 1,480.35 1,480.07 1,480.07 2,818.6K
17:19 1,479.60 1,479.85 1,479.30 1,479.30 5,740.7K
17:20 1,479.49 1,479.63 1,479.49 1,479.63 1,710.9K
17:21 1,480.03 1,480.03 1,479.63 1,479.85 2,718.8K
17:22 1,479.61 1,480.23 1,479.31 1,480.23 396.4K
17:23 1,480.01 1,480.43 1,480.01 1,480.43 2,311.4K
17:24 1,479.66 1,480.38 1,479.66 1,480.38 1,043.5K
17:25 1,480.22 1,481.18 1,480.22 1,480.38 5,471.8K
17:26 1,478.30 1,479.44 1,478.30 1,478.78 2,242.7K
17:27 1,478.86 1,478.96 1,478.68 1,478.68 1,214.0K
17:28 1,479.18 1,479.18 1,478.40 1,478.76 4,563.7K
17:29 1,479.23 1,480.66 1,479.23 1,480.66 4,960.9K
17:30 1,480.93 1,480.93 1,480.38 1,480.52 2,563.5K
17:31 1,481.35 1,481.35 1,480.97 1,480.97 12,702.4K
17:32 1,480.97 1,480.97 1,479.92 1,479.92 6,411.7K
17:33 1,479.78 1,480.08 1,477.81 1,477.81 5,228.5K
17:34 1,477.37 1,477.37 1,477.09 1,477.37 4,842.0K
17:35 1,477.97 1,478.19 1,477.84 1,477.92 3,244.3K
17:36 1,478.20 1,478.89 1,478.20 1,478.83 950.4K
17:37 1,478.75 1,478.75 1,478.09 1,478.59 3,474.6K
17:38 1,478.75 1,478.75 1,478.42 1,478.50 2,572.5K
17:39 1,479.35 1,479.68 1,479.35 1,479.68 3,179.4K
17:40 1,480.92 1,481.58 1,480.64 1,481.58 3,622.1K
17:41 1,482.77 1,483.53 1,482.77 1,483.18 11,191.4K
17:42 1,483.04 1,483.78 1,483.04 1,483.43 5,398.2K
17:43 1,483.71 1,484.99 1,483.71 1,484.93 7,242.4K
17:44 1,484.87 1,484.95 1,484.50 1,484.50 13,787.6K
17:45 1,485.29 1,485.61 1,485.25 1,485.25 2,351.7K
17:46 1,484.42 1,484.58 1,483.83 1,483.83 4,038.3K
17:47 1,483.91 1,483.91 1,483.08 1,483.08 8,499.0K
17:48 1,482.80 1,482.80 1,481.94 1,481.94 3,086.9K
17:49 1,482.02 1,482.69 1,482.02 1,482.69 1,486.4K
17:50 1,482.71 1,483.07 1,482.71 1,483.07 5,728.7K
17:51 1,482.66 1,482.88 1,482.66 1,482.88 2,210.1K
17:52 1,481.98 1,481.98 1,481.74 1,481.82 2,766.7K
17:53 1,481.82 1,481.88 1,481.58 1,481.80 1,713.4K
17:54 1,481.93 1,481.93 1,480.66 1,480.66 4,231.8K
17:55 1,480.94 1,481.10 1,480.41 1,481.10 2,150.4K
17:56 1,480.96 1,481.32 1,480.68 1,481.10 2,126.9K
17:57 1,481.49 1,481.49 1,480.19 1,481.44 4,644.5K
17:58 1,481.00 1,481.00 1,479.62 1,479.62 3,283.5K
17:59 1,479.95 1,480.68 1,479.95 1,480.68 1,694.8K
18:00 1,479.99 1,480.40 1,479.99 1,480.40 3,679.4K
18:01 1,480.07 1,480.61 1,479.80 1,480.06 1,732.7K
18:02 1,480.06 1,480.49 1,480.06 1,480.49 1,191.1K
18:03 1,480.37 1,480.59 1,480.20 1,480.59 702.7K
18:04 1,480.76 1,481.09 1,480.50 1,480.50 2,444.8K
18:05 1,480.50 1,480.61 1,480.36 1,480.61 1,852.2K
18:06 1,480.47 1,481.18 1,480.47 1,481.18 2,384.9K
18:07 1,481.10 1,481.10 1,480.58 1,481.04 1,118.5K
18:08 1,480.96 1,481.05 1,480.66 1,481.05 1,272.0K
18:09 1,481.05 1,481.24 1,480.69 1,480.91 6,210.7K
18:10 1,480.91 1,481.71 1,480.91 1,481.30 2,995.7K
18:11 1,481.58 1,481.66 1,481.52 1,481.63 3,338.6K
18:12 1,481.49 1,483.00 1,481.49 1,482.79 6,979.2K
18:13 1,482.79 1,483.28 1,482.79 1,483.28 3,511.0K
18:14 1,483.00 1,483.43 1,483.00 1,483.43 723.9K
18:15 1,483.78 1,484.76 1,483.78 1,483.79 5,838.3K
18:16 1,483.66 1,486.04 1,483.66 1,486.04 5,006.1K
18:17 1,485.99 1,487.02 1,485.99 1,486.15 8,798.0K
18:18 1,486.15 1,487.57 1,486.15 1,487.28 18,949.5K
18:19 1,487.07 1,487.12 1,486.62 1,487.12 7,190.6K
18:20 1,487.31 1,488.20 1,487.31 1,487.98 7,430.5K
18:21 1,488.06 1,488.60 1,488.06 1,488.60 3,895.6K
18:22 1,488.46 1,489.33 1,488.20 1,489.33 6,757.0K
18:23 1,489.90 1,489.90 1,488.77 1,488.93 2,850.0K
18:24 1,488.77 1,488.77 1,487.93 1,487.93 4,993.5K
18:25 1,488.18 1,488.52 1,487.86 1,488.06 2,505.4K
18:26 1,489.01 1,489.01 1,488.46 1,488.46 4,894.6K
18:27 1,488.62 1,488.78 1,488.38 1,488.52 6,143.5K
18:28 1,488.24 1,488.81 1,488.24 1,488.81 2,604.2K
18:29 1,488.36 1,489.70 1,488.36 1,489.70 2,533.0K
18:30 1,489.70 1,489.70 1,488.98 1,489.51 9,660.4K
18:31 1,490.44 1,490.44 1,489.21 1,490.24 4,954.1K
18:32 1,490.00 1,490.00 1,489.30 1,489.30 1,931.2K
18:33 1,489.86 1,490.91 1,489.86 1,490.11 5,478.8K
18:34 1,490.15 1,491.30 1,490.15 1,490.80 5,210.4K
18:35 1,491.07 1,491.21 1,491.07 1,491.07 1,556.3K
18:36 1,491.67 1,492.75 1,491.67 1,492.75 6,956.3K
18:37 1,492.56 1,492.62 1,492.48 1,492.48 13,644.0K
18:38 1,492.62 1,492.70 1,492.56 1,492.56 10,701.9K
18:39 1,492.56 1,492.56 1,491.43 1,491.70 14,366.4K
18:40 1,491.58 1,491.58 1,491.58 1,491.58 1,124.5K
18:51 1,491.45 1,491.45 1,491.45 1,491.45 2,053.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available