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 1,488.99 1,488.99 1,488.99 1,488.99 2,191.1K
09:51 1,488.53 1,488.86 1,488.10 1,488.86 1,799.9K
09:52 1,488.73 1,489.46 1,488.73 1,488.83 934.6K
09:53 1,488.26 1,488.38 1,487.96 1,488.38 241.1K
09:54 1,488.61 1,489.05 1,487.74 1,488.16 878.6K
09:55 1,487.58 1,487.86 1,487.58 1,487.86 236.8K
09:56 1,487.86 1,488.07 1,487.72 1,488.07 129.3K
09:57 1,488.07 1,488.97 1,488.07 1,488.56 418.5K
09:58 1,488.56 1,488.62 1,488.48 1,488.48 1,528.4K
09:59 1,488.82 1,488.82 1,488.52 1,488.52 1,139.1K
10:00 1,488.74 1,490.53 1,488.27 1,490.53 2,093.4K
10:01 1,490.67 1,490.81 1,490.59 1,490.73 1,517.5K
10:02 1,490.65 1,490.65 1,490.17 1,490.17 1,317.0K
10:03 1,490.17 1,490.25 1,490.17 1,490.25 612.5K
10:04 1,489.50 1,492.49 1,489.50 1,492.49 9,265.0K
10:05 1,491.61 1,492.93 1,491.00 1,491.00 17,074.9K
10:06 1,491.52 1,491.59 1,491.28 1,491.59 3,496.3K
10:07 1,491.45 1,492.00 1,491.45 1,491.45 1,717.0K
10:08 1,491.64 1,491.64 1,491.24 1,491.24 3,918.0K
10:09 1,490.19 1,491.32 1,490.19 1,490.96 4,296.2K
10:10 1,490.66 1,491.07 1,490.52 1,490.52 2,692.1K
10:11 1,490.84 1,490.88 1,490.36 1,490.77 2,269.2K
10:12 1,490.50 1,491.43 1,490.50 1,491.02 329.5K
10:13 1,491.48 1,493.09 1,491.48 1,492.76 19,292.0K
10:14 1,492.62 1,492.62 1,491.94 1,491.94 705.3K
10:15 1,492.01 1,492.29 1,491.88 1,491.88 1,335.2K
10:16 1,491.88 1,491.88 1,491.14 1,491.58 677.6K
10:17 1,491.72 1,491.72 1,491.58 1,491.64 410.3K
10:18 1,491.06 1,491.50 1,491.06 1,491.50 1,103.7K
10:19 1,491.64 1,491.96 1,491.48 1,491.69 437.8K
10:20 1,491.60 1,491.88 1,491.28 1,491.88 432.4K
10:21 1,491.43 1,492.20 1,491.43 1,492.20 2,459.1K
10:22 1,491.70 1,495.02 1,491.70 1,494.90 10,689.1K
10:23 1,495.55 1,495.74 1,494.89 1,494.89 5,894.5K
10:24 1,495.36 1,495.36 1,495.00 1,495.00 887.0K
10:25 1,495.14 1,495.14 1,494.59 1,494.59 1,475.9K
10:26 1,494.45 1,494.45 1,494.23 1,494.23 1,913.9K
10:27 1,494.31 1,494.77 1,494.20 1,494.20 8,400.0K
10:28 1,494.27 1,495.11 1,494.27 1,494.66 851.8K
10:29 1,494.99 1,496.00 1,494.99 1,496.00 2,898.0K
10:30 1,496.17 1,496.57 1,495.76 1,496.57 1,573.0K
10:31 1,496.41 1,496.41 1,495.89 1,496.00 1,343.6K
10:32 1,495.62 1,495.62 1,495.20 1,495.20 6,501.8K
10:33 1,495.11 1,495.36 1,495.11 1,495.36 1,366.3K
10:34 1,495.28 1,495.28 1,495.25 1,495.25 4,390.6K
10:35 1,495.36 1,496.25 1,495.36 1,496.11 2,544.4K
10:36 1,495.95 1,496.33 1,495.95 1,496.33 4,365.9K
10:37 1,496.25 1,496.33 1,496.25 1,496.33 136.3K
10:38 1,496.33 1,496.33 1,495.95 1,496.19 906.5K
10:39 1,496.33 1,496.33 1,496.10 1,496.33 108.1K
10:40 1,496.09 1,496.09 1,495.70 1,495.70 602.1K
10:41 1,495.92 1,496.08 1,495.87 1,495.87 333.3K
10:42 1,496.17 1,496.17 1,495.92 1,495.92 187.3K
10:43 1,495.92 1,495.92 1,495.52 1,495.77 742.9K
10:44 1,495.91 1,495.91 1,495.77 1,495.85 561.9K
10:45 1,495.85 1,496.08 1,495.85 1,496.08 458.4K
10:46 1,496.08 1,496.27 1,496.05 1,496.05 3,618.6K
10:47 1,496.27 1,496.55 1,496.27 1,496.55 1,882.5K
10:48 1,496.55 1,496.69 1,496.47 1,496.47 734.3K
10:49 1,496.69 1,496.75 1,496.39 1,496.39 1,655.5K
10:50 1,496.69 1,496.80 1,496.45 1,496.72 1,488.6K
10:51 1,496.63 1,496.94 1,496.63 1,496.94 403.7K
10:52 1,497.00 1,497.71 1,497.00 1,497.71 6,336.0K
10:53 1,497.57 1,497.71 1,497.57 1,497.71 1,672.3K
10:54 1,497.79 1,497.79 1,497.66 1,497.66 369.4K
10:55 1,497.52 1,497.52 1,495.72 1,495.72 1,502.5K
10:56 1,495.72 1,495.72 1,495.30 1,495.30 507.6K
10:57 1,494.86 1,495.23 1,494.86 1,495.23 2,447.5K
10:58 1,494.39 1,494.82 1,494.30 1,494.30 3,922.1K
10:59 1,494.38 1,494.66 1,494.38 1,494.66 3,462.4K
11:00 1,494.41 1,494.41 1,494.27 1,494.27 2,950.1K
11:01 1,494.14 1,494.14 1,493.49 1,493.49 3,420.8K
11:02 1,493.41 1,493.41 1,493.17 1,493.17 2,264.8K
11:03 1,492.99 1,494.74 1,492.32 1,492.32 680.0K
11:04 1,492.50 1,492.50 1,491.46 1,491.46 4,035.6K
11:05 1,491.46 1,491.46 1,490.88 1,490.88 3,823.1K
11:06 1,492.26 1,492.66 1,492.26 1,492.61 3,312.6K
11:07 1,492.36 1,492.37 1,492.28 1,492.29 904.8K
11:08 1,492.15 1,492.83 1,492.15 1,492.83 4,252.0K
11:09 1,492.71 1,493.20 1,492.47 1,492.47 4,993.4K
11:10 1,492.39 1,492.39 1,492.25 1,492.25 4,522.8K
11:11 1,492.11 1,492.25 1,491.68 1,491.68 3,026.4K
11:12 1,491.63 1,491.63 1,491.19 1,491.19 2,404.3K
11:13 1,491.10 1,491.48 1,490.86 1,490.86 6,863.5K
11:14 1,491.08 1,491.08 1,490.51 1,490.97 8,463.4K
11:15 1,491.19 1,491.60 1,491.03 1,491.60 11,049.2K
11:16 1,491.69 1,492.17 1,491.69 1,492.17 1,298.4K
11:17 1,492.04 1,492.17 1,492.04 1,492.09 51.4K
11:18 1,491.84 1,493.57 1,491.76 1,493.49 6,376.2K
11:19 1,492.52 1,492.92 1,492.52 1,492.92 1,666.1K
11:20 1,493.08 1,493.41 1,492.92 1,493.41 1,551.1K
11:21 1,493.41 1,493.41 1,492.19 1,492.81 10,001.6K
11:22 1,492.88 1,493.60 1,492.80 1,493.27 1,786.8K
11:23 1,492.94 1,493.34 1,492.93 1,492.93 3,035.9K
11:24 1,493.26 1,493.40 1,493.26 1,493.33 1,392.3K
11:25 1,493.33 1,494.82 1,493.33 1,494.50 597.8K
11:26 1,494.50 1,494.50 1,494.36 1,494.50 62.0K
11:27 1,494.06 1,494.25 1,494.06 1,494.25 698.7K
11:28 1,493.98 1,494.49 1,493.84 1,494.49 2,021.2K
11:29 1,494.27 1,494.41 1,494.11 1,494.11 316.1K
11:30 1,493.87 1,494.09 1,493.87 1,494.09 1,191.5K
11:31 1,494.42 1,494.80 1,494.42 1,494.47 543.7K
11:32 1,494.56 1,495.04 1,494.56 1,495.04 450.5K
11:33 1,495.04 1,495.04 1,493.55 1,493.85 998.5K
11:34 1,493.85 1,494.49 1,493.85 1,494.26 3,288.9K
11:35 1,494.03 1,494.34 1,494.03 1,494.34 622.1K
11:36 1,494.25 1,494.25 1,494.17 1,494.25 256.5K
11:37 1,494.25 1,494.25 1,493.93 1,493.93 911.5K
11:38 1,493.93 1,493.93 1,493.85 1,493.88 433.8K
11:39 1,493.47 1,493.71 1,493.14 1,493.22 6,787.7K
11:40 1,493.36 1,493.64 1,492.57 1,492.57 2,301.8K
11:41 1,492.57 1,493.21 1,492.57 1,493.21 381.1K
11:42 1,493.22 1,493.36 1,493.11 1,493.11 1,541.9K
11:43 1,492.98 1,492.98 1,492.52 1,492.82 543.5K
11:44 1,492.79 1,492.95 1,492.79 1,492.95 591.7K
11:45 1,492.78 1,492.78 1,492.27 1,492.27 854.3K
11:46 1,492.27 1,492.27 1,491.75 1,491.75 572.6K
11:47 1,492.08 1,492.40 1,492.08 1,492.36 4,676.1K
11:48 1,492.04 1,492.04 1,491.85 1,491.85 12,155.2K
11:49 1,491.79 1,492.61 1,491.79 1,492.56 1,540.0K
11:50 1,492.64 1,492.64 1,492.20 1,492.28 353.5K
11:51 1,492.56 1,492.72 1,492.56 1,492.56 361.6K
11:52 1,492.56 1,492.56 1,492.42 1,492.51 894.2K
11:53 1,492.83 1,492.83 1,492.10 1,492.56 1,840.3K
11:54 1,492.43 1,492.56 1,492.09 1,492.09 5,978.2K
11:55 1,492.23 1,493.81 1,492.09 1,493.81 40.4K
11:56 1,493.81 1,494.45 1,493.81 1,494.45 577.6K
11:57 1,494.45 1,494.45 1,493.97 1,493.97 2,385.7K
11:58 1,493.78 1,493.94 1,493.78 1,493.86 4,969.7K
11:59 1,494.02 1,494.16 1,494.02 1,494.16 216.2K
12:00 1,494.23 1,494.23 1,494.05 1,494.07 83.2K
12:01 1,494.17 1,494.39 1,494.01 1,494.39 186.3K
12:02 1,494.25 1,494.36 1,493.52 1,493.52 1,123.5K
12:03 1,493.52 1,493.52 1,493.28 1,493.44 372.0K
12:04 1,493.58 1,493.58 1,493.32 1,493.32 233.3K
12:05 1,493.32 1,493.32 1,493.32 1,493.32 664.2K
12:06 1,493.49 1,493.94 1,492.84 1,493.69 2,952.9K
12:07 1,493.69 1,494.22 1,493.69 1,494.22 894.4K
12:08 1,494.30 1,494.30 1,494.16 1,494.30 290.1K
12:09 1,494.44 1,494.44 1,493.79 1,494.35 168.7K
12:10 1,494.11 1,494.35 1,494.11 1,494.33 878.5K
12:11 1,494.33 1,494.50 1,494.33 1,494.50 2,114.8K
12:12 1,494.50 1,494.50 1,493.61 1,493.61 420.1K
12:13 1,493.23 1,496.51 1,493.23 1,496.51 21,444.7K
12:14 1,496.84 1,496.84 1,496.43 1,496.43 6,511.1K
12:15 1,496.59 1,496.63 1,496.23 1,496.63 1,779.4K
12:16 1,496.63 1,497.29 1,496.63 1,497.29 1,758.9K
12:17 1,497.67 1,499.00 1,497.67 1,498.78 9,424.8K
12:18 1,498.50 1,498.50 1,497.14 1,497.14 2,243.5K
12:19 1,497.75 1,497.75 1,497.61 1,497.69 464.1K
12:20 1,497.77 1,497.90 1,497.75 1,497.75 1,370.1K
12:21 1,497.61 1,498.07 1,497.61 1,497.63 2,174.1K
12:22 1,497.63 1,498.18 1,497.63 1,498.18 1,811.4K
12:23 1,497.77 1,497.77 1,497.51 1,497.64 972.1K
12:24 1,497.82 1,497.82 1,497.43 1,497.43 1,638.6K
12:25 1,496.75 1,496.97 1,496.75 1,496.78 307.4K
12:26 1,496.78 1,496.78 1,496.64 1,496.78 3,554.3K
12:27 1,496.86 1,497.49 1,496.86 1,497.49 1,944.9K
12:28 1,498.20 1,498.70 1,498.10 1,498.70 10,416.9K
12:29 1,498.54 1,499.06 1,498.54 1,498.83 2,357.4K
12:30 1,499.33 1,501.07 1,499.33 1,501.07 8,572.0K
12:31 1,501.07 1,501.07 1,500.43 1,500.43 1,242.4K
12:32 1,500.50 1,500.50 1,499.70 1,499.70 8,169.8K
12:33 1,499.70 1,499.70 1,499.29 1,499.29 3,964.7K
12:34 1,499.29 1,499.70 1,499.13 1,499.70 704.1K
12:35 1,499.78 1,500.08 1,499.78 1,500.08 167.8K
12:36 1,499.78 1,500.25 1,499.57 1,499.57 1,398.6K
12:37 1,499.15 1,499.15 1,498.84 1,499.15 5,429.0K
12:38 1,498.80 1,498.97 1,498.79 1,498.79 50.4K
12:39 1,498.82 1,499.14 1,498.82 1,499.14 3,166.3K
12:40 1,499.14 1,499.42 1,499.01 1,499.01 567.0K
12:41 1,499.01 1,499.01 1,498.82 1,498.82 52.3K
12:42 1,498.82 1,498.96 1,498.82 1,498.96 154.9K
12:43 1,498.82 1,498.96 1,498.68 1,498.68 2,081.7K
12:44 1,498.95 1,498.98 1,498.95 1,498.98 1,564.1K
12:45 1,498.90 1,498.95 1,498.76 1,498.95 1,950.3K
12:46 1,498.84 1,499.11 1,498.84 1,498.87 320.6K
12:47 1,499.01 1,499.78 1,499.01 1,499.78 2,135.3K
12:48 1,499.78 1,499.78 1,498.59 1,498.59 1,202.3K
12:49 1,498.87 1,498.87 1,498.35 1,498.35 359.5K
12:50 1,498.35 1,498.49 1,497.92 1,497.92 2,307.3K
12:51 1,498.05 1,498.46 1,497.56 1,497.56 1,583.6K
12:52 1,498.35 1,498.35 1,498.09 1,498.11 576.8K
12:53 1,498.86 1,498.86 1,498.68 1,498.86 650.1K
12:54 1,498.70 1,499.53 1,498.70 1,499.53 1,145.6K
12:55 1,499.53 1,500.66 1,499.36 1,500.41 8,369.2K
12:56 1,500.41 1,500.41 1,500.20 1,500.28 49.4K
12:57 1,500.00 1,500.00 1,499.64 1,499.64 148.4K
12:58 1,499.28 1,499.91 1,499.28 1,499.91 1,173.1K
12:59 1,499.81 1,499.81 1,499.48 1,499.48 591.3K
13:00 1,499.48 1,499.48 1,499.44 1,499.44 1,952.0K
13:01 1,499.86 1,500.79 1,499.44 1,500.79 4,085.6K
13:02 1,500.79 1,501.01 1,500.79 1,500.95 3,246.2K
13:03 1,500.95 1,500.95 1,500.63 1,500.63 744.5K
13:04 1,500.71 1,501.11 1,500.71 1,501.11 395.8K
13:05 1,500.68 1,500.73 1,499.84 1,500.73 6,252.2K
13:06 1,500.87 1,501.34 1,500.73 1,501.34 4,896.7K
13:07 1,501.20 1,502.39 1,501.20 1,502.39 7,046.2K
13:08 1,501.17 1,502.19 1,501.03 1,502.19 2,717.4K
13:09 1,501.92 1,501.92 1,501.83 1,501.83 2,208.0K
13:10 1,502.10 1,502.41 1,501.75 1,502.41 3,199.1K
13:11 1,502.99 1,503.13 1,502.85 1,503.13 2,287.2K
13:12 1,503.91 1,503.93 1,503.85 1,503.93 7,059.4K
13:13 1,503.72 1,503.72 1,503.00 1,503.08 3,286.8K
13:14 1,503.16 1,503.95 1,503.16 1,503.76 1,509.9K
13:15 1,503.51 1,503.71 1,503.38 1,503.66 1,013.9K
13:16 1,503.90 1,506.01 1,503.90 1,505.41 18,218.8K
13:17 1,505.17 1,506.46 1,505.17 1,506.46 1,134.6K
13:18 1,506.46 1,506.92 1,506.46 1,506.84 2,030.1K
13:19 1,506.64 1,506.98 1,506.56 1,506.98 4,067.7K
13:20 1,507.10 1,508.43 1,507.10 1,508.43 15,372.1K
13:21 1,508.43 1,508.43 1,507.94 1,508.35 4,188.9K
13:22 1,508.48 1,509.23 1,508.46 1,509.21 8,760.8K
13:23 1,509.51 1,509.51 1,509.37 1,509.37 3,317.7K
13:24 1,509.56 1,509.63 1,508.27 1,508.27 4,734.8K
13:25 1,509.71 1,509.71 1,509.02 1,509.02 3,889.5K
13:26 1,509.02 1,509.19 1,509.02 1,509.02 1,964.2K
13:27 1,508.94 1,509.02 1,508.94 1,509.02 3,724.8K
13:28 1,508.13 1,508.93 1,508.13 1,508.93 9,392.0K
13:29 1,509.01 1,509.01 1,508.04 1,508.04 5,540.5K
13:30 1,510.36 1,512.58 1,510.36 1,512.58 10,636.8K
13:31 1,512.25 1,513.18 1,512.25 1,513.18 3,724.8K
13:32 1,513.34 1,513.92 1,511.84 1,513.42 3,875.0K
13:33 1,511.76 1,512.93 1,511.76 1,512.85 2,821.5K
13:34 1,512.77 1,512.77 1,512.68 1,512.68 4,620.6K
13:35 1,513.38 1,513.64 1,513.10 1,513.64 8,042.2K
13:36 1,513.98 1,513.98 1,510.69 1,510.69 11,997.9K
13:37 1,510.97 1,512.99 1,510.61 1,512.99 1,448.6K
13:38 1,510.78 1,513.21 1,510.78 1,512.27 5,541.2K
13:39 1,513.82 1,513.82 1,512.49 1,512.49 1,437.5K
13:40 1,512.24 1,512.32 1,512.24 1,512.24 414.0K
13:41 1,512.10 1,513.21 1,512.10 1,512.85 39,409.5K
13:42 1,513.13 1,514.42 1,512.49 1,514.42 7,571.0K
13:43 1,514.14 1,514.36 1,514.08 1,514.08 4,299.6K
13:44 1,513.83 1,514.02 1,513.29 1,513.29 3,162.3K
13:45 1,513.37 1,513.37 1,511.89 1,511.89 2,037.7K
13:46 1,511.62 1,512.15 1,511.62 1,511.87 3,384.0K
13:47 1,512.90 1,512.90 1,512.67 1,512.67 2,880.8K
13:48 1,512.81 1,512.81 1,512.53 1,512.53 9,340.5K
13:49 1,512.53 1,514.03 1,512.45 1,514.03 1,208.7K
13:50 1,513.20 1,513.37 1,511.71 1,511.71 3,709.2K
13:51 1,511.85 1,511.85 1,511.11 1,511.69 4,655.3K
13:52 1,511.49 1,511.77 1,511.27 1,511.77 2,628.7K
13:53 1,511.28 1,512.61 1,511.28 1,512.61 7,263.3K
13:54 1,511.28 1,513.72 1,511.28 1,513.44 1,260.3K
13:55 1,513.52 1,513.52 1,513.35 1,513.35 4,891.2K
13:56 1,513.43 1,514.27 1,513.43 1,514.27 327.2K
13:57 1,514.27 1,514.27 1,513.44 1,513.44 1,251.1K
13:58 1,513.44 1,513.74 1,513.44 1,513.74 2,210.8K
13:59 1,513.56 1,513.59 1,513.40 1,513.59 6,259.6K
14:00 1,513.26 1,513.40 1,513.26 1,513.40 3,900.3K
14:01 1,512.79 1,513.35 1,512.79 1,512.82 9,156.6K
14:02 1,512.18 1,512.32 1,512.18 1,512.19 1,652.6K
14:03 1,512.11 1,512.34 1,512.11 1,512.11 3,523.6K
14:04 1,512.60 1,512.60 1,511.70 1,511.70 3,782.3K
14:05 1,511.70 1,511.80 1,511.52 1,511.52 5,450.5K
14:06 1,512.05 1,512.25 1,511.83 1,511.83 364.9K
14:07 1,510.48 1,510.48 1,510.03 1,510.03 3,166.2K
14:08 1,510.20 1,510.29 1,510.20 1,510.29 1,826.6K
14:09 1,510.43 1,510.51 1,510.29 1,510.29 795.7K
14:10 1,510.37 1,510.51 1,510.29 1,510.29 1,447.9K
14:11 1,510.29 1,510.43 1,510.20 1,510.20 1,411.4K
14:12 1,509.59 1,509.59 1,509.42 1,509.42 3,828.2K
14:13 1,509.50 1,509.56 1,509.42 1,509.50 3,472.5K
14:14 1,509.42 1,510.75 1,509.42 1,510.75 2,787.5K
14:15 1,510.40 1,510.40 1,509.84 1,509.84 3,252.7K
14:16 1,509.62 1,509.84 1,508.43 1,508.43 1,503.5K
14:17 1,508.52 1,508.79 1,508.44 1,508.44 979.7K
14:18 1,508.71 1,508.71 1,508.54 1,508.62 1,322.7K
14:19 1,508.76 1,509.68 1,508.76 1,509.68 5,508.7K
14:20 1,509.89 1,510.90 1,509.49 1,510.90 5,887.0K
14:21 1,511.18 1,511.83 1,511.18 1,511.72 3,550.1K
14:22 1,511.86 1,511.86 1,510.67 1,510.94 1,385.9K
14:23 1,510.67 1,510.67 1,510.59 1,510.59 382.6K
14:24 1,510.67 1,511.66 1,510.67 1,511.66 1,099.1K
14:25 1,511.79 1,511.79 1,509.26 1,509.26 287.8K
14:26 1,508.81 1,510.33 1,508.73 1,510.33 954.9K
14:27 1,510.23 1,510.23 1,509.70 1,509.70 1,309.4K
14:28 1,509.46 1,509.51 1,509.38 1,509.38 1,408.5K
14:29 1,509.00 1,509.28 1,508.91 1,509.28 1,229.9K
14:30 1,509.14 1,509.14 1,508.57 1,509.05 2,018.7K
14:31 1,509.05 1,509.22 1,508.75 1,508.75 732.6K
14:32 1,508.45 1,508.49 1,508.41 1,508.41 2,315.8K
14:33 1,507.77 1,508.18 1,507.77 1,508.18 2,805.4K
14:34 1,507.88 1,507.95 1,507.81 1,507.81 1,270.5K
14:35 1,507.89 1,508.92 1,507.71 1,508.92 4,151.5K
14:36 1,509.19 1,509.19 1,508.84 1,509.12 1,511.2K
14:37 1,508.68 1,508.89 1,508.59 1,508.89 1,270.5K
14:38 1,508.99 1,510.60 1,508.99 1,510.57 7,168.3K
14:39 1,510.44 1,510.68 1,510.44 1,510.68 1,230.3K
14:40 1,510.68 1,511.07 1,510.68 1,511.07 293.0K
14:41 1,511.02 1,511.42 1,511.02 1,511.42 2,182.8K
14:42 1,511.64 1,511.64 1,511.18 1,511.18 779.1K
14:43 1,511.10 1,511.40 1,511.10 1,511.40 8,035.7K
14:44 1,511.18 1,512.12 1,511.10 1,512.12 1,043.0K
14:45 1,511.98 1,513.28 1,511.98 1,513.28 16,210.9K
14:46 1,513.72 1,513.72 1,512.59 1,512.75 4,220.8K
14:47 1,512.01 1,512.01 1,510.11 1,510.11 767.3K
14:48 1,510.51 1,510.51 1,509.96 1,510.05 990.3K
14:49 1,509.99 1,512.28 1,509.99 1,512.28 2,382.6K
14:50 1,512.64 1,513.04 1,512.64 1,512.75 1,938.2K
14:51 1,512.75 1,513.10 1,512.75 1,513.10 1,266.4K
14:52 1,512.72 1,512.88 1,512.72 1,512.88 298.0K
14:53 1,512.96 1,512.96 1,512.04 1,512.04 907.2K
14:54 1,511.49 1,511.81 1,511.39 1,511.81 1,130.8K
14:55 1,511.81 1,512.17 1,511.57 1,512.17 4,354.9K
14:56 1,511.73 1,511.73 1,511.23 1,511.72 483.6K
14:57 1,511.07 1,511.81 1,511.07 1,511.81 3,726.2K
14:58 1,511.81 1,511.87 1,511.73 1,511.73 826.7K
14:59 1,511.73 1,511.73 1,511.55 1,511.55 533.6K
15:00 1,511.49 1,511.49 1,511.33 1,511.41 19,790.1K
15:01 1,510.81 1,510.81 1,510.58 1,510.58 1,365.4K
15:02 1,509.83 1,510.33 1,509.83 1,510.33 1,835.4K
15:03 1,510.75 1,510.75 1,509.84 1,510.28 1,724.8K
15:04 1,511.22 1,511.25 1,511.03 1,511.25 172.6K
15:05 1,511.11 1,511.99 1,510.86 1,511.99 2,775.6K
15:06 1,511.58 1,511.91 1,511.15 1,511.91 5,327.3K
15:07 1,513.35 1,513.43 1,513.35 1,513.43 744.6K
15:08 1,513.43 1,513.43 1,512.75 1,512.75 849.8K
15:09 1,512.09 1,512.14 1,511.98 1,512.14 2,307.7K
15:10 1,512.06 1,512.47 1,512.06 1,512.38 269.5K
15:11 1,512.55 1,512.82 1,512.55 1,512.82 542.1K
15:12 1,512.82 1,513.12 1,512.82 1,512.84 244.9K
15:13 1,513.04 1,513.04 1,512.68 1,512.68 1,283.2K
15:14 1,512.59 1,512.59 1,512.42 1,512.55 244.1K
15:15 1,512.42 1,512.77 1,512.42 1,512.42 760.2K
15:16 1,512.42 1,512.55 1,512.42 1,512.42 1,859.7K
15:17 1,512.55 1,512.55 1,512.42 1,512.42 325.8K
15:18 1,512.42 1,512.50 1,512.42 1,512.50 776.6K
15:19 1,512.42 1,512.50 1,512.42 1,512.50 800.5K
15:20 1,512.42 1,512.69 1,512.42 1,512.69 649.0K
15:21 1,512.41 1,512.61 1,512.33 1,512.61 351.8K
15:22 1,512.69 1,512.81 1,512.41 1,512.41 2,619.3K
15:23 1,512.41 1,512.96 1,512.41 1,512.96 2,957.4K
15:24 1,512.82 1,512.83 1,512.66 1,512.83 355.2K
15:25 1,513.11 1,513.35 1,513.03 1,513.03 152.3K
15:26 1,513.27 1,513.38 1,513.19 1,513.38 2,236.7K
15:27 1,513.38 1,513.38 1,512.91 1,512.91 1,284.7K
15:28 1,513.33 1,513.46 1,513.30 1,513.30 1,771.3K
15:29 1,513.30 1,513.38 1,513.17 1,513.38 2,138.8K
15:30 1,513.05 1,513.08 1,513.05 1,513.08 713.1K
15:31 1,513.08 1,513.41 1,513.08 1,513.25 2,881.4K
15:32 1,513.25 1,513.68 1,513.07 1,513.68 129.2K
15:33 1,513.55 1,513.82 1,513.55 1,513.82 1,762.2K
15:34 1,513.74 1,513.74 1,513.74 1,513.74 678.1K
15:35 1,513.74 1,513.96 1,513.74 1,513.96 152.2K
15:36 1,513.90 1,514.46 1,513.90 1,514.46 742.5K
15:37 1,514.18 1,514.26 1,513.98 1,514.26 857.0K
15:38 1,514.18 1,514.18 1,513.82 1,513.82 408.0K
15:39 1,513.82 1,514.18 1,513.82 1,514.18 781.4K
15:40 1,514.02 1,514.18 1,513.74 1,514.18 593.5K
15:41 1,514.32 1,514.48 1,514.18 1,514.18 113.5K
15:42 1,514.54 1,514.54 1,514.13 1,514.27 2,366.3K
15:43 1,513.99 1,514.27 1,513.99 1,513.99 47.1K
15:44 1,513.91 1,514.01 1,513.77 1,514.01 223.7K
15:45 1,515.50 1,515.78 1,515.26 1,515.26 328.8K
15:46 1,515.38 1,515.61 1,514.71 1,514.71 2,389.0K
15:47 1,514.33 1,514.66 1,514.16 1,514.46 7,871.1K
15:48 1,514.74 1,514.79 1,514.51 1,514.51 696.3K
15:49 1,514.92 1,515.70 1,514.71 1,515.70 1,428.6K
15:50 1,515.70 1,515.70 1,514.66 1,514.66 478.8K
15:51 1,514.39 1,515.84 1,514.39 1,515.84 1,064.6K
15:52 1,515.23 1,515.81 1,514.93 1,515.81 2,063.6K
15:53 1,516.56 1,518.30 1,516.56 1,518.30 8,180.5K
15:54 1,518.30 1,519.46 1,518.07 1,519.46 1,035.7K
15:55 1,519.13 1,519.13 1,517.49 1,517.49 1,462.4K
15:56 1,518.24 1,518.24 1,517.57 1,517.65 426.3K
15:57 1,518.04 1,518.34 1,518.04 1,518.18 3,399.4K
15:58 1,517.95 1,518.19 1,517.95 1,518.05 2,735.2K
15:59 1,516.15 1,516.15 1,514.04 1,514.04 7,740.8K
16:00 1,515.09 1,516.04 1,515.03 1,516.04 2,873.1K
16:01 1,516.12 1,517.09 1,516.04 1,516.12 9,849.7K
16:02 1,516.26 1,517.37 1,516.26 1,516.44 1,907.7K
16:03 1,515.68 1,515.98 1,515.68 1,515.98 11,211.5K
16:04 1,516.73 1,516.73 1,516.10 1,516.10 3,250.0K
16:05 1,517.15 1,517.51 1,516.76 1,516.83 2,324.6K
16:06 1,516.89 1,516.89 1,516.39 1,516.39 3,051.7K
16:07 1,517.04 1,517.70 1,517.04 1,517.54 1,469.7K
16:08 1,517.40 1,517.70 1,517.40 1,517.48 966.8K
16:09 1,518.77 1,518.94 1,518.53 1,518.53 1,001.6K
16:10 1,519.03 1,519.03 1,517.81 1,517.81 1,213.6K
16:11 1,518.05 1,518.05 1,515.26 1,517.36 2,299.9K
16:12 1,517.36 1,517.50 1,516.80 1,516.80 666.4K
16:13 1,518.09 1,518.14 1,517.92 1,517.97 1,076.5K
16:14 1,517.98 1,517.98 1,517.44 1,517.44 519.9K
16:15 1,515.67 1,516.53 1,515.67 1,516.53 3,656.8K
16:16 1,516.69 1,516.69 1,515.63 1,515.63 1,801.4K
16:17 1,515.71 1,516.12 1,515.71 1,515.71 3,031.1K
16:18 1,516.06 1,518.21 1,516.06 1,518.20 3,228.2K
16:19 1,518.28 1,518.37 1,516.97 1,516.97 1,617.7K
16:20 1,516.97 1,517.07 1,516.97 1,517.07 207.0K
16:21 1,517.40 1,517.40 1,517.07 1,517.07 886.9K
16:22 1,517.23 1,517.64 1,517.23 1,517.64 593.2K
16:23 1,518.34 1,518.34 1,517.47 1,517.60 790.5K
16:24 1,517.82 1,519.56 1,517.82 1,519.09 950.5K
16:25 1,519.47 1,519.53 1,519.28 1,519.34 8,435.6K
16:26 1,518.68 1,519.23 1,518.68 1,519.15 6,433.8K
16:27 1,518.52 1,519.02 1,518.52 1,518.74 1,875.8K
16:28 1,517.39 1,518.77 1,517.39 1,518.77 1,707.1K
16:29 1,518.08 1,518.90 1,518.08 1,518.90 455.4K
16:30 1,519.04 1,519.20 1,519.04 1,519.18 363.5K
16:31 1,518.77 1,518.96 1,518.71 1,518.71 2,212.9K
16:32 1,518.46 1,518.60 1,517.17 1,517.17 1,115.1K
16:33 1,517.25 1,517.25 1,516.43 1,516.43 564.5K
16:34 1,515.68 1,516.08 1,515.68 1,516.08 2,085.2K
16:35 1,516.46 1,516.46 1,515.92 1,515.92 129.2K
16:36 1,516.32 1,517.06 1,515.57 1,517.06 800.2K
16:37 1,516.93 1,516.93 1,516.65 1,516.81 1,603.7K
16:38 1,516.81 1,516.81 1,516.67 1,516.67 579.4K
16:39 1,516.98 1,516.98 1,516.29 1,516.57 2,169.0K
16:40 1,515.60 1,515.60 1,514.91 1,515.20 5,204.6K
16:41 1,514.87 1,515.04 1,514.34 1,514.34 4,088.0K
16:42 1,514.58 1,515.00 1,514.58 1,515.00 705.6K
16:43 1,514.56 1,517.43 1,514.56 1,516.97 1,527.4K
16:44 1,517.11 1,517.32 1,517.11 1,517.19 220.7K
16:45 1,516.52 1,516.52 1,515.24 1,515.24 523.1K
16:46 1,515.24 1,515.66 1,515.24 1,515.66 6,393.0K
16:47 1,515.66 1,516.10 1,515.66 1,515.93 783.1K
16:48 1,515.93 1,516.80 1,515.93 1,516.80 8,681.2K
16:49 1,518.48 1,518.62 1,518.48 1,518.62 3,450.8K
16:50 1,518.62 1,518.62 1,518.35 1,518.35 674.5K
16:51 1,518.21 1,518.21 1,517.97 1,518.21 559.9K
16:52 1,518.49 1,518.49 1,518.13 1,518.41 987.3K
16:53 1,518.41 1,518.58 1,518.41 1,518.58 267.5K
16:54 1,518.43 1,518.74 1,518.32 1,518.32 820.3K
16:55 1,518.38 1,518.46 1,518.38 1,518.46 2,075.4K
16:56 1,518.46 1,518.88 1,518.46 1,518.51 765.4K
16:57 1,518.51 1,518.60 1,518.43 1,518.60 314.4K
16:58 1,518.44 1,518.88 1,518.44 1,518.65 2,707.7K
16:59 1,518.48 1,518.62 1,518.47 1,518.47 667.5K
17:00 1,517.59 1,517.89 1,517.59 1,517.75 917.0K
17:01 1,517.29 1,517.83 1,517.29 1,517.69 270.1K
17:02 1,517.64 1,517.96 1,517.34 1,517.34 1,549.6K
17:03 1,517.80 1,517.80 1,517.44 1,517.52 462.4K
17:04 1,517.52 1,518.10 1,517.52 1,517.97 1,602.8K
17:05 1,518.00 1,518.16 1,518.00 1,518.16 1,248.8K
17:06 1,517.94 1,518.16 1,517.94 1,518.02 436.0K
17:07 1,517.94 1,518.77 1,517.94 1,518.43 501.1K
17:08 1,518.79 1,518.79 1,518.44 1,518.44 2,765.5K
17:09 1,518.44 1,518.44 1,518.02 1,518.02 319.4K
17:10 1,517.50 1,518.55 1,517.50 1,518.55 1,663.0K
17:11 1,518.88 1,518.88 1,518.39 1,518.44 839.3K
17:12 1,518.42 1,518.64 1,517.84 1,517.84 523.1K
17:13 1,518.26 1,518.40 1,517.85 1,518.10 2,558.8K
17:14 1,518.40 1,518.58 1,518.40 1,518.58 632.7K
17:15 1,517.98 1,518.33 1,517.98 1,518.11 618.2K
17:16 1,518.11 1,518.14 1,518.03 1,518.14 249.3K
17:17 1,518.56 1,518.56 1,518.48 1,518.56 808.6K
17:18 1,518.70 1,518.70 1,518.39 1,518.39 434.3K
17:19 1,518.39 1,518.63 1,518.31 1,518.31 10.0K
17:20 1,518.45 1,518.45 1,517.96 1,517.96 868.4K
17:21 1,517.55 1,517.79 1,517.55 1,517.79 430.3K
17:22 1,517.33 1,517.33 1,517.11 1,517.17 208.4K
17:23 1,516.85 1,517.07 1,516.85 1,517.01 1,850.7K
17:24 1,517.18 1,517.18 1,517.09 1,517.09 556.0K
17:25 1,516.76 1,516.76 1,516.22 1,516.22 5,068.7K
17:26 1,516.14 1,516.36 1,516.06 1,516.06 732.4K
17:27 1,515.26 1,515.45 1,515.26 1,515.45 3,117.8K
17:28 1,515.45 1,515.45 1,514.80 1,514.88 3,176.4K
17:29 1,515.02 1,515.02 1,514.45 1,514.45 611.2K
17:30 1,514.59 1,514.75 1,514.59 1,514.59 201.0K
17:31 1,514.59 1,514.75 1,514.59 1,514.75 396.8K
17:32 1,515.16 1,515.24 1,514.48 1,515.00 1,532.7K
17:33 1,514.48 1,514.92 1,514.40 1,514.92 1,464.9K
17:34 1,514.89 1,515.04 1,514.81 1,514.81 164.4K
17:35 1,514.81 1,515.02 1,514.78 1,514.78 1,166.8K
17:36 1,515.33 1,515.33 1,514.92 1,515.32 629.7K
17:37 1,515.60 1,515.60 1,515.11 1,515.11 238.8K
17:38 1,514.81 1,514.81 1,514.68 1,514.76 610.9K
17:39 1,514.44 1,514.58 1,514.44 1,514.44 481.3K
17:40 1,514.58 1,514.66 1,513.74 1,513.74 401.1K
17:41 1,513.66 1,513.96 1,513.61 1,513.61 1,149.7K
17:42 1,513.96 1,514.37 1,513.96 1,514.37 330.4K
17:43 1,514.37 1,514.61 1,514.37 1,514.61 140.4K
17:44 1,514.61 1,514.82 1,514.61 1,514.82 607.3K
17:45 1,515.16 1,515.16 1,514.33 1,514.33 4,220.0K
17:46 1,514.25 1,514.51 1,513.93 1,513.93 541.3K
17:47 1,513.87 1,514.29 1,513.87 1,513.88 874.8K
17:48 1,514.75 1,514.75 1,513.37 1,513.37 1,690.5K
17:49 1,513.37 1,513.37 1,512.22 1,512.39 14,826.3K
17:50 1,511.41 1,513.04 1,511.41 1,512.90 1,844.4K
17:51 1,512.81 1,513.09 1,512.81 1,512.90 752.8K
17:52 1,511.76 1,512.40 1,511.48 1,512.40 788.7K
17:53 1,511.80 1,513.34 1,511.80 1,513.34 1,664.9K
17:54 1,512.48 1,513.09 1,512.48 1,513.09 648.9K
17:55 1,512.02 1,513.29 1,512.02 1,512.56 1,002.4K
17:56 1,512.81 1,512.81 1,512.48 1,512.74 1,186.3K
17:57 1,512.32 1,513.21 1,512.16 1,513.16 1,161.5K
17:58 1,513.16 1,513.30 1,512.81 1,512.81 1,227.3K
17:59 1,512.41 1,512.41 1,512.32 1,512.41 938.0K
18:00 1,512.69 1,512.69 1,511.36 1,511.36 5,880.7K
18:01 1,511.50 1,511.50 1,511.22 1,511.24 6,349.8K
18:02 1,511.10 1,515.50 1,511.10 1,515.50 4,138.4K
18:03 1,514.98 1,515.38 1,514.98 1,515.24 2,893.6K
18:04 1,515.16 1,515.16 1,514.41 1,514.49 669.1K
18:05 1,514.37 1,516.84 1,514.09 1,516.84 5,985.6K
18:06 1,516.45 1,516.45 1,515.50 1,515.50 2,100.8K
18:07 1,515.74 1,515.88 1,514.75 1,515.88 1,869.5K
18:08 1,516.32 1,516.53 1,515.88 1,516.53 5,687.7K
18:09 1,516.35 1,516.52 1,515.03 1,515.03 2,606.0K
18:10 1,514.87 1,515.58 1,514.87 1,515.56 566.4K
18:11 1,515.18 1,515.34 1,515.09 1,515.23 780.2K
18:12 1,515.09 1,515.09 1,514.66 1,514.66 826.5K
18:13 1,514.55 1,515.09 1,514.55 1,514.58 759.0K
18:14 1,514.66 1,516.92 1,514.66 1,516.92 940.0K
18:15 1,517.36 1,517.36 1,514.43 1,514.43 4,947.4K
18:16 1,514.65 1,514.65 1,514.52 1,514.52 762.8K
18:17 1,513.82 1,515.13 1,513.64 1,515.13 9,527.3K
18:18 1,515.38 1,515.38 1,514.50 1,515.16 1,245.3K
18:19 1,515.16 1,515.24 1,515.00 1,515.24 456.8K
18:20 1,515.54 1,515.76 1,515.21 1,515.21 2,158.4K
18:21 1,515.43 1,515.43 1,514.37 1,514.37 1,082.9K
18:22 1,514.51 1,515.08 1,514.51 1,515.08 905.9K
18:23 1,515.36 1,515.36 1,514.84 1,514.84 264.3K
18:24 1,515.43 1,515.48 1,514.60 1,515.48 1,201.5K
18:25 1,515.40 1,515.48 1,515.40 1,515.48 665.7K
18:26 1,515.48 1,515.65 1,515.35 1,515.48 174.1K
18:27 1,516.56 1,516.56 1,516.39 1,516.47 1,745.2K
18:28 1,516.23 1,517.05 1,516.23 1,516.89 262.1K
18:29 1,516.78 1,516.94 1,516.03 1,516.03 748.0K
18:30 1,516.17 1,516.17 1,515.15 1,515.15 6,496.4K
18:31 1,515.20 1,515.20 1,513.52 1,513.80 3,674.0K
18:32 1,514.43 1,514.67 1,514.43 1,514.67 7,977.8K
18:33 1,514.97 1,514.97 1,513.24 1,513.24 1,626.1K
18:34 1,513.24 1,513.24 1,512.58 1,513.08 4,344.3K
18:35 1,512.94 1,513.34 1,512.16 1,512.60 956.5K
18:36 1,512.52 1,512.52 1,512.18 1,512.49 907.8K
18:37 1,512.49 1,512.49 1,511.83 1,511.83 304.8K
18:38 1,512.34 1,513.07 1,512.13 1,512.13 1,577.4K
18:39 1,512.54 1,512.78 1,512.04 1,512.78 239.9K
18:40 1,511.62 1,511.62 1,511.62 1,511.62 6.2K
18:51 1,513.69 1,513.69 1,513.69 1,513.69 848.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available