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 1,522.98 1,522.98 1,522.89 1,522.98 683.3K
09:51 1,522.89 1,522.89 1,522.52 1,522.52 537.9K
09:52 1,522.06 1,522.50 1,522.06 1,522.50 874.3K
09:53 1,521.90 1,522.25 1,521.87 1,522.25 5,145.3K
09:54 1,521.95 1,522.17 1,521.95 1,522.06 184.2K
09:55 1,522.09 1,522.20 1,521.70 1,521.93 282.3K
09:56 1,521.74 1,521.79 1,521.60 1,521.79 52.5K
09:57 1,521.84 1,522.33 1,521.84 1,522.00 383.8K
09:58 1,521.73 1,523.06 1,521.73 1,523.06 2,361.5K
09:59 1,523.19 1,523.86 1,523.11 1,523.86 1,304.4K
10:00 1,524.00 1,525.88 1,524.00 1,525.32 1,592.5K
10:01 1,524.41 1,524.41 1,523.31 1,523.31 1,436.5K
10:02 1,523.01 1,523.01 1,522.36 1,522.52 1,064.3K
10:03 1,522.66 1,522.66 1,520.65 1,520.90 6,851.4K
10:04 1,519.91 1,519.91 1,518.23 1,518.85 16,927.3K
10:05 1,518.85 1,518.85 1,518.48 1,518.48 3,466.9K
10:06 1,517.82 1,518.54 1,516.56 1,516.56 1,695.4K
10:07 1,516.69 1,518.93 1,516.69 1,518.93 11,142.5K
10:08 1,519.93 1,519.93 1,518.70 1,519.01 5,113.5K
10:09 1,518.80 1,519.32 1,518.73 1,518.73 992.1K
10:10 1,518.73 1,519.54 1,518.73 1,519.49 1,080.6K
10:11 1,518.29 1,519.61 1,518.29 1,519.61 632.9K
10:12 1,520.18 1,521.02 1,520.18 1,521.02 2,500.9K
10:13 1,519.86 1,521.02 1,519.86 1,521.02 7,851.0K
10:14 1,520.48 1,521.35 1,520.48 1,521.35 514.5K
10:15 1,522.07 1,523.47 1,522.07 1,523.47 2,283.4K
10:16 1,522.04 1,522.32 1,522.04 1,522.32 523.4K
10:17 1,524.58 1,525.04 1,524.41 1,524.95 10,328.8K
10:18 1,524.94 1,525.53 1,524.94 1,525.53 2,964.5K
10:19 1,524.92 1,525.81 1,524.92 1,525.81 22,265.2K
10:20 1,525.55 1,526.03 1,525.55 1,526.03 1,270.5K
10:21 1,525.53 1,525.91 1,525.53 1,525.91 3,298.1K
10:22 1,525.88 1,525.88 1,525.66 1,525.75 1,858.7K
10:23 1,525.36 1,525.60 1,523.54 1,523.68 9,954.4K
10:24 1,524.58 1,525.63 1,524.58 1,525.29 3,211.2K
10:25 1,525.13 1,526.64 1,525.13 1,526.17 2,246.8K
10:26 1,525.70 1,525.70 1,525.57 1,525.65 645.8K
10:27 1,526.06 1,526.06 1,523.09 1,523.88 3,333.2K
10:28 1,524.71 1,524.71 1,524.21 1,524.21 6,320.1K
10:29 1,524.27 1,524.53 1,524.27 1,524.53 1,432.7K
10:30 1,524.93 1,525.18 1,524.85 1,525.18 4,284.6K
10:31 1,525.79 1,525.95 1,525.35 1,525.35 2,517.5K
10:32 1,526.90 1,526.90 1,525.19 1,525.19 1,469.6K
10:33 1,524.94 1,525.15 1,524.94 1,525.15 2,407.2K
10:34 1,525.26 1,525.41 1,525.10 1,525.41 1,210.7K
10:35 1,525.41 1,525.51 1,525.27 1,525.51 1,184.9K
10:36 1,525.65 1,525.85 1,525.13 1,525.85 9,053.0K
10:37 1,525.74 1,525.88 1,525.74 1,525.80 2,620.6K
10:38 1,525.80 1,527.11 1,525.80 1,527.11 10,248.1K
10:39 1,527.11 1,527.19 1,526.44 1,527.02 7,445.0K
10:40 1,527.02 1,527.66 1,527.02 1,527.66 8,112.0K
10:41 1,527.28 1,527.41 1,526.98 1,526.98 1,236.4K
10:42 1,526.81 1,527.69 1,526.81 1,527.20 2,684.6K
10:43 1,527.36 1,527.36 1,527.20 1,527.28 2,956.0K
10:44 1,527.63 1,527.72 1,527.36 1,527.44 2,951.9K
10:45 1,527.72 1,527.72 1,527.41 1,527.41 760.8K
10:46 1,527.11 1,527.50 1,527.11 1,527.36 1,559.0K
10:47 1,527.44 1,528.05 1,527.44 1,528.05 3,718.1K
10:48 1,528.91 1,529.19 1,528.64 1,529.19 3,296.1K
10:49 1,528.86 1,529.28 1,528.60 1,528.60 2,570.2K
10:50 1,528.62 1,530.36 1,528.52 1,530.30 3,109.6K
10:51 1,530.03 1,530.03 1,528.34 1,528.34 10,548.5K
10:52 1,528.37 1,528.37 1,527.99 1,527.99 1,646.1K
10:53 1,527.93 1,528.71 1,527.93 1,528.48 3,141.6K
10:54 1,528.25 1,528.25 1,527.90 1,527.98 592.3K
10:55 1,528.12 1,528.50 1,527.87 1,528.50 2,091.2K
10:56 1,528.77 1,529.38 1,528.58 1,528.58 3,090.8K
10:57 1,530.27 1,530.27 1,528.61 1,529.17 5,166.1K
10:58 1,529.61 1,530.74 1,529.61 1,530.68 7,424.8K
10:59 1,530.90 1,530.90 1,530.30 1,530.30 1,703.8K
11:00 1,530.30 1,530.65 1,530.30 1,530.65 1,655.0K
11:01 1,530.63 1,531.26 1,530.63 1,531.26 4,414.6K
11:02 1,531.61 1,532.59 1,529.02 1,529.02 8,212.8K
11:03 1,529.02 1,529.05 1,528.67 1,529.05 3,705.2K
11:04 1,528.07 1,528.83 1,527.86 1,528.83 944.5K
11:05 1,526.65 1,527.20 1,526.45 1,527.03 2,381.6K
11:06 1,526.05 1,526.43 1,525.45 1,526.43 6,370.6K
11:07 1,526.35 1,526.35 1,524.83 1,524.91 4,312.7K
11:08 1,526.54 1,526.78 1,525.95 1,525.95 2,937.0K
11:09 1,525.73 1,527.29 1,525.63 1,526.46 2,071.3K
11:10 1,526.60 1,526.60 1,526.14 1,526.59 2,658.9K
11:11 1,526.28 1,526.42 1,526.24 1,526.24 3,118.2K
11:12 1,526.24 1,526.24 1,525.46 1,526.15 2,571.8K
11:13 1,526.11 1,527.12 1,526.11 1,526.98 2,814.2K
11:14 1,526.98 1,526.98 1,526.27 1,526.27 14,681.7K
11:15 1,526.10 1,526.10 1,526.02 1,526.02 21,569.1K
11:16 1,525.63 1,526.31 1,525.63 1,526.31 3,259.5K
11:17 1,526.12 1,526.31 1,526.12 1,526.31 3,605.2K
11:18 1,526.02 1,526.18 1,525.80 1,525.80 770.4K
11:19 1,525.80 1,527.05 1,525.80 1,527.05 2,697.0K
11:20 1,526.20 1,526.20 1,525.56 1,525.56 19,521.5K
11:21 1,525.48 1,525.87 1,525.39 1,525.87 15,537.2K
11:22 1,525.87 1,525.87 1,525.23 1,525.23 13,232.6K
11:23 1,525.78 1,525.78 1,524.81 1,525.10 10,094.9K
11:24 1,525.71 1,525.71 1,525.34 1,525.34 4,875.8K
11:25 1,523.74 1,524.20 1,523.74 1,524.14 10,322.0K
11:26 1,524.14 1,524.14 1,524.00 1,524.14 5,801.9K
11:27 1,524.14 1,524.97 1,524.14 1,524.97 1,065.0K
11:28 1,524.66 1,524.75 1,524.66 1,524.75 2,243.2K
11:29 1,524.75 1,524.99 1,524.75 1,524.99 1,210.0K
11:30 1,524.99 1,525.16 1,524.99 1,525.16 932.0K
11:31 1,525.32 1,525.32 1,525.10 1,525.32 2,754.6K
11:32 1,525.24 1,525.40 1,524.94 1,525.02 4,880.4K
11:33 1,525.02 1,525.16 1,524.75 1,524.75 2,782.2K
11:34 1,524.93 1,525.13 1,524.38 1,524.38 37,417.3K
11:35 1,524.82 1,525.07 1,524.76 1,524.76 3,037.5K
11:36 1,524.76 1,524.98 1,524.76 1,524.98 3,066.4K
11:37 1,524.98 1,524.98 1,524.14 1,524.30 1,190.8K
11:38 1,524.38 1,524.44 1,524.05 1,524.05 7,856.5K
11:39 1,524.22 1,524.22 1,524.05 1,524.05 1,811.6K
11:40 1,523.89 1,523.90 1,523.37 1,523.37 7,724.2K
11:41 1,523.29 1,523.29 1,522.52 1,522.66 5,929.4K
11:42 1,522.44 1,522.68 1,521.99 1,521.99 14,866.0K
11:43 1,522.35 1,522.35 1,521.26 1,521.26 2,068.5K
11:44 1,521.47 1,521.95 1,521.31 1,521.95 2,459.3K
11:45 1,521.70 1,521.70 1,520.61 1,520.61 7,191.3K
11:46 1,520.14 1,520.14 1,519.56 1,519.84 2,635.8K
11:47 1,519.84 1,519.98 1,519.70 1,519.92 1,402.9K
11:48 1,520.06 1,520.70 1,520.06 1,520.48 4,225.6K
11:49 1,520.95 1,520.95 1,519.39 1,519.55 3,527.0K
11:50 1,520.10 1,520.25 1,519.99 1,519.99 3,932.2K
11:51 1,521.07 1,521.44 1,521.07 1,521.44 1,630.6K
11:52 1,521.19 1,521.30 1,519.64 1,521.30 1,444.5K
11:53 1,521.11 1,521.11 1,520.98 1,520.98 847.6K
11:54 1,520.75 1,520.75 1,520.54 1,520.54 2,681.3K
11:55 1,520.13 1,521.44 1,520.13 1,521.36 389.3K
11:56 1,520.95 1,521.36 1,520.85 1,520.85 1,107.7K
11:57 1,520.99 1,521.07 1,520.92 1,520.92 971.7K
11:58 1,520.92 1,520.92 1,520.51 1,520.51 2,302.2K
11:59 1,520.51 1,520.56 1,520.01 1,520.01 2,196.2K
12:00 1,520.86 1,520.95 1,520.54 1,520.54 4,397.9K
12:01 1,520.86 1,521.01 1,520.59 1,520.59 2,537.8K
12:02 1,520.31 1,520.31 1,519.33 1,519.39 3,117.1K
12:03 1,518.78 1,518.96 1,518.44 1,518.96 670.0K
12:04 1,519.04 1,519.79 1,518.97 1,518.97 3,043.1K
12:05 1,518.70 1,518.84 1,518.40 1,518.51 3,213.9K
12:06 1,519.75 1,519.75 1,518.58 1,518.58 2,695.6K
12:07 1,517.91 1,519.06 1,517.77 1,519.06 10,310.8K
12:08 1,518.98 1,519.18 1,518.49 1,518.84 1,661.8K
12:09 1,518.35 1,519.10 1,518.35 1,518.89 1,329.1K
12:10 1,518.62 1,519.24 1,518.41 1,519.24 4,881.4K
12:11 1,519.14 1,519.14 1,518.92 1,518.92 575.2K
12:12 1,518.59 1,518.59 1,517.56 1,517.56 3,282.5K
12:13 1,518.21 1,518.21 1,517.52 1,518.02 2,514.4K
12:14 1,518.02 1,518.02 1,517.77 1,517.77 782.6K
12:15 1,517.55 1,517.82 1,517.33 1,517.33 891.9K
12:16 1,517.55 1,517.55 1,516.46 1,516.65 3,460.7K
12:17 1,515.97 1,515.97 1,514.51 1,514.51 14,015.9K
12:18 1,514.29 1,514.29 1,513.45 1,513.45 3,225.1K
12:19 1,513.75 1,514.36 1,513.75 1,514.06 868.2K
12:20 1,513.30 1,515.32 1,513.30 1,515.32 4,290.7K
12:21 1,515.32 1,515.95 1,514.97 1,515.73 2,092.1K
12:22 1,515.60 1,515.60 1,515.10 1,515.38 994.8K
12:23 1,515.10 1,515.34 1,515.10 1,515.34 1,756.5K
12:24 1,515.26 1,516.16 1,515.26 1,515.74 1,278.0K
12:25 1,515.88 1,516.08 1,515.80 1,516.08 709.4K
12:26 1,516.30 1,517.14 1,516.30 1,517.14 2,688.6K
12:27 1,516.78 1,517.46 1,516.78 1,517.30 807.2K
12:28 1,517.11 1,517.19 1,516.95 1,516.95 7,647.1K
12:29 1,516.75 1,517.49 1,516.75 1,517.49 578.2K
12:30 1,517.49 1,517.49 1,516.61 1,516.61 1,627.9K
12:31 1,516.89 1,517.03 1,516.48 1,516.48 340.4K
12:32 1,517.29 1,517.62 1,517.11 1,517.11 2,705.2K
12:33 1,516.83 1,518.92 1,516.83 1,518.89 14,385.9K
12:34 1,518.83 1,519.38 1,518.46 1,519.38 2,380.6K
12:35 1,519.52 1,519.66 1,519.52 1,519.66 486.8K
12:36 1,519.52 1,519.78 1,519.28 1,519.28 712.5K
12:37 1,519.14 1,519.14 1,517.57 1,517.57 1,662.4K
12:38 1,517.30 1,517.70 1,517.30 1,517.59 1,519.0K
12:39 1,517.59 1,517.96 1,517.58 1,517.72 898.5K
12:40 1,517.09 1,517.09 1,516.47 1,516.47 1,738.2K
12:41 1,516.22 1,516.80 1,515.67 1,516.80 6,301.9K
12:42 1,516.88 1,517.02 1,516.88 1,517.02 2,026.1K
12:43 1,517.30 1,517.30 1,516.37 1,516.37 1,310.4K
12:44 1,515.90 1,516.32 1,515.82 1,516.04 10,538.9K
12:45 1,515.82 1,516.50 1,515.82 1,516.34 1,427.1K
12:46 1,516.21 1,516.62 1,516.21 1,516.34 1,498.8K
12:47 1,516.25 1,516.25 1,515.79 1,515.79 1,094.8K
12:48 1,516.06 1,516.16 1,515.51 1,515.75 2,023.7K
12:49 1,516.33 1,516.33 1,515.79 1,516.32 3,090.3K
12:50 1,516.37 1,516.37 1,515.66 1,515.66 4,963.3K
12:51 1,515.66 1,515.74 1,514.61 1,514.61 3,264.5K
12:52 1,513.02 1,513.02 1,511.96 1,512.50 12,607.5K
12:53 1,512.81 1,514.70 1,512.81 1,514.70 3,183.9K
12:54 1,514.78 1,514.78 1,513.98 1,513.98 1,749.7K
12:55 1,514.11 1,514.62 1,513.40 1,513.40 6,484.0K
12:56 1,513.70 1,513.70 1,512.51 1,512.71 2,481.7K
12:57 1,512.49 1,512.93 1,512.20 1,512.20 6,004.2K
12:58 1,512.20 1,512.45 1,511.56 1,512.45 10,390.3K
12:59 1,512.12 1,513.02 1,512.12 1,513.01 3,801.8K
13:00 1,513.43 1,513.43 1,512.75 1,512.96 1,700.6K
13:01 1,512.69 1,512.83 1,510.87 1,510.87 5,737.8K
13:02 1,511.08 1,511.66 1,511.08 1,511.66 2,101.3K
13:03 1,511.66 1,513.28 1,511.66 1,513.28 1,800.8K
13:04 1,513.62 1,513.62 1,512.06 1,512.06 1,776.9K
13:05 1,512.41 1,512.96 1,512.41 1,512.88 1,546.6K
13:06 1,512.58 1,512.79 1,512.58 1,512.79 940.9K
13:07 1,512.79 1,512.93 1,512.27 1,512.27 327.0K
13:08 1,512.05 1,512.41 1,511.52 1,511.52 2,816.1K
13:09 1,512.26 1,512.59 1,511.98 1,512.59 457.7K
13:10 1,512.45 1,513.33 1,512.45 1,513.33 1,382.5K
13:11 1,513.05 1,514.02 1,513.05 1,514.02 1,879.7K
13:12 1,514.26 1,514.26 1,512.86 1,512.86 1,198.0K
13:13 1,512.86 1,513.26 1,512.86 1,512.99 507.3K
13:14 1,512.76 1,512.76 1,512.32 1,512.60 551.1K
13:15 1,512.71 1,512.71 1,511.40 1,511.40 3,021.2K
13:16 1,511.17 1,512.56 1,511.17 1,512.47 1,561.7K
13:17 1,512.61 1,513.94 1,512.61 1,513.94 5,541.0K
13:18 1,513.97 1,514.11 1,513.83 1,513.83 557.1K
13:19 1,513.40 1,513.66 1,512.91 1,512.91 1,435.8K
13:20 1,513.12 1,513.38 1,513.12 1,513.33 960.3K
13:21 1,513.33 1,513.74 1,513.33 1,513.74 3,217.2K
13:22 1,513.66 1,515.77 1,513.66 1,515.38 3,037.8K
13:23 1,516.10 1,516.10 1,515.75 1,515.75 8,192.3K
13:24 1,515.83 1,515.83 1,515.53 1,515.53 827.4K
13:25 1,515.62 1,516.10 1,515.03 1,515.30 1,568.5K
13:26 1,515.25 1,515.45 1,512.51 1,512.51 5,592.4K
13:27 1,513.02 1,513.37 1,511.97 1,511.97 4,057.5K
13:28 1,513.53 1,513.72 1,512.65 1,513.72 2,817.2K
13:29 1,514.13 1,514.13 1,507.86 1,507.86 15,563.4K
13:30 1,497.82 1,527.13 1,497.82 1,527.13 151,392.7K
13:31 1,530.69 1,536.48 1,530.69 1,536.48 80,690.8K
13:32 1,539.36 1,540.41 1,539.36 1,539.80 51,385.2K
13:33 1,538.32 1,538.32 1,531.90 1,531.90 41,342.1K
13:34 1,530.40 1,530.40 1,528.19 1,528.81 26,567.1K
13:35 1,528.55 1,529.10 1,526.79 1,528.81 21,697.7K
13:36 1,528.26 1,528.43 1,527.21 1,527.21 44,891.6K
13:37 1,528.30 1,529.09 1,528.30 1,529.09 14,842.5K
13:38 1,528.69 1,528.69 1,523.94 1,524.54 34,522.4K
13:39 1,522.09 1,523.01 1,521.52 1,523.01 29,224.4K
13:40 1,524.28 1,524.28 1,523.04 1,524.13 16,374.1K
13:41 1,522.71 1,524.35 1,522.71 1,524.26 14,561.7K
13:42 1,524.40 1,524.40 1,520.18 1,520.18 21,794.3K
13:43 1,518.22 1,518.52 1,516.64 1,517.00 35,040.6K
13:44 1,517.72 1,517.72 1,517.56 1,517.57 11,681.7K
13:45 1,517.03 1,517.03 1,514.44 1,515.78 15,559.3K
13:46 1,516.92 1,517.84 1,516.70 1,517.84 7,966.1K
13:47 1,517.41 1,518.16 1,517.32 1,518.16 13,760.6K
13:48 1,517.29 1,517.85 1,516.37 1,516.74 11,768.5K
13:49 1,516.16 1,517.06 1,516.16 1,517.00 1,933.4K
13:50 1,516.18 1,520.68 1,516.18 1,520.68 5,362.9K
13:51 1,519.95 1,520.38 1,519.95 1,520.38 3,412.3K
13:52 1,520.19 1,521.08 1,520.19 1,521.08 4,873.0K
13:53 1,521.63 1,521.63 1,520.94 1,520.94 12,786.2K
13:54 1,520.75 1,520.83 1,520.19 1,520.19 5,238.5K
13:55 1,519.57 1,519.57 1,518.06 1,518.06 9,382.1K
13:56 1,518.38 1,518.48 1,517.97 1,517.97 2,728.6K
13:57 1,516.66 1,516.66 1,512.85 1,512.85 27,905.3K
13:58 1,512.32 1,512.96 1,512.05 1,512.49 9,548.7K
13:59 1,513.18 1,513.18 1,511.32 1,512.11 9,835.7K
14:00 1,511.70 1,511.70 1,510.05 1,510.05 5,923.4K
14:01 1,509.69 1,509.69 1,506.97 1,506.97 8,264.3K
14:02 1,507.29 1,507.34 1,505.79 1,505.79 10,208.5K
14:03 1,503.37 1,506.45 1,503.37 1,506.45 38,682.3K
14:04 1,505.31 1,505.60 1,504.90 1,505.01 9,342.0K
14:05 1,504.44 1,510.60 1,504.44 1,510.60 15,392.5K
14:06 1,509.18 1,509.69 1,508.38 1,508.79 7,039.1K
14:07 1,509.06 1,510.04 1,507.54 1,507.54 4,251.0K
14:08 1,506.81 1,507.76 1,506.37 1,506.37 5,427.5K
14:09 1,506.01 1,506.01 1,504.75 1,505.76 2,831.3K
14:10 1,507.68 1,507.68 1,504.38 1,504.38 9,927.4K
14:11 1,504.79 1,504.79 1,503.39 1,504.46 5,651.0K
14:12 1,504.83 1,505.45 1,503.95 1,503.95 4,924.1K
14:13 1,503.33 1,503.64 1,502.50 1,503.64 2,427.2K
14:14 1,503.40 1,504.17 1,502.99 1,504.03 2,100.6K
14:15 1,503.51 1,503.51 1,502.37 1,503.35 2,719.1K
14:16 1,504.32 1,504.35 1,503.50 1,503.75 1,429.4K
14:17 1,503.03 1,503.03 1,500.41 1,500.41 6,467.2K
14:18 1,500.33 1,500.33 1,499.44 1,499.44 10,313.0K
14:19 1,499.90 1,499.90 1,496.77 1,496.77 10,895.4K
14:20 1,496.17 1,496.86 1,496.17 1,496.46 15,542.8K
14:21 1,495.78 1,496.05 1,493.91 1,493.91 18,596.5K
14:22 1,493.22 1,495.15 1,493.22 1,494.89 6,694.3K
14:23 1,495.91 1,496.10 1,495.00 1,495.00 6,072.5K
14:24 1,495.99 1,495.99 1,495.05 1,495.21 14,354.0K
14:25 1,496.39 1,496.39 1,495.45 1,495.57 6,998.4K
14:26 1,495.18 1,495.94 1,495.18 1,495.94 4,244.9K
14:27 1,496.79 1,497.42 1,496.79 1,497.42 4,140.1K
14:28 1,497.26 1,498.31 1,497.26 1,498.31 7,608.9K
14:29 1,497.94 1,498.14 1,497.25 1,498.14 7,637.2K
14:30 1,497.48 1,497.94 1,497.34 1,497.34 3,217.7K
14:31 1,497.48 1,498.29 1,497.48 1,498.29 5,282.0K
14:32 1,498.56 1,498.72 1,498.56 1,498.72 3,249.8K
14:33 1,498.97 1,499.49 1,498.12 1,498.12 6,365.2K
14:34 1,497.28 1,497.28 1,496.81 1,496.89 2,026.1K
14:35 1,496.37 1,496.69 1,496.24 1,496.54 2,588.3K
14:36 1,495.54 1,495.60 1,495.13 1,495.60 3,044.4K
14:37 1,494.77 1,495.05 1,493.89 1,493.89 5,971.7K
14:38 1,492.96 1,492.96 1,490.90 1,490.90 14,510.7K
14:39 1,490.93 1,492.02 1,490.93 1,492.02 2,664.2K
14:40 1,491.80 1,492.16 1,491.80 1,492.16 4,529.2K
14:41 1,491.91 1,492.19 1,491.91 1,492.02 3,632.0K
14:42 1,492.02 1,493.48 1,492.02 1,493.48 6,717.6K
14:43 1,493.46 1,494.44 1,493.46 1,494.44 6,529.6K
14:44 1,494.20 1,494.69 1,493.49 1,494.69 5,511.7K
14:45 1,496.15 1,496.15 1,495.36 1,495.46 4,007.7K
14:46 1,495.50 1,495.50 1,494.59 1,494.59 3,069.0K
14:47 1,493.98 1,494.61 1,493.44 1,493.44 3,198.1K
14:48 1,493.43 1,493.81 1,493.43 1,493.43 1,456.3K
14:49 1,493.45 1,493.45 1,492.48 1,492.91 8,566.1K
14:50 1,493.11 1,493.37 1,493.03 1,493.03 810.3K
14:51 1,492.73 1,493.36 1,492.73 1,493.36 1,129.1K
14:52 1,493.50 1,493.69 1,493.49 1,493.49 3,514.4K
14:53 1,493.53 1,493.56 1,493.48 1,493.48 1,151.0K
14:54 1,493.34 1,493.91 1,493.34 1,493.91 3,578.3K
14:55 1,494.04 1,494.23 1,493.80 1,494.23 2,253.7K
14:56 1,494.23 1,494.23 1,494.07 1,494.07 2,551.7K
14:57 1,493.82 1,493.82 1,493.44 1,493.47 1,980.2K
14:58 1,493.14 1,493.58 1,492.88 1,493.58 1,820.7K
14:59 1,493.58 1,493.58 1,493.12 1,493.41 1,956.1K
15:00 1,494.38 1,494.38 1,492.93 1,492.93 4,706.8K
15:01 1,492.93 1,492.93 1,491.57 1,492.70 4,261.2K
15:02 1,491.25 1,494.32 1,491.25 1,494.32 4,199.9K
15:03 1,493.36 1,493.52 1,493.03 1,493.03 515.4K
15:04 1,493.68 1,493.68 1,493.58 1,493.66 1,256.1K
15:05 1,493.27 1,493.27 1,493.05 1,493.05 921.4K
15:06 1,492.63 1,492.66 1,491.82 1,492.66 1,481.8K
15:07 1,492.31 1,492.83 1,490.80 1,490.80 8,631.8K
15:08 1,489.98 1,489.98 1,488.91 1,488.93 9,398.1K
15:09 1,488.94 1,489.34 1,488.66 1,488.66 4,322.5K
15:10 1,488.06 1,488.06 1,485.05 1,485.05 14,927.3K
15:11 1,484.38 1,484.57 1,480.83 1,480.83 15,597.6K
15:12 1,481.16 1,482.40 1,480.59 1,482.33 17,666.7K
15:13 1,482.77 1,484.24 1,482.77 1,484.24 4,500.4K
15:14 1,483.26 1,483.26 1,479.69 1,479.69 8,637.8K
15:15 1,480.34 1,484.72 1,480.34 1,484.12 21,590.9K
15:16 1,482.93 1,483.82 1,482.55 1,482.55 4,172.7K
15:17 1,481.72 1,482.21 1,481.42 1,482.21 2,481.8K
15:18 1,482.41 1,483.01 1,482.41 1,483.01 7,812.9K
15:19 1,482.88 1,484.16 1,482.88 1,484.16 1,898.2K
15:20 1,483.89 1,485.39 1,483.89 1,484.66 2,105.9K
15:21 1,484.19 1,484.67 1,483.91 1,484.17 815.3K
15:22 1,484.49 1,486.90 1,484.49 1,486.90 7,531.9K
15:23 1,487.44 1,487.93 1,487.44 1,487.93 1,187.7K
15:24 1,487.63 1,487.72 1,487.15 1,487.28 1,884.9K
15:25 1,487.02 1,487.36 1,486.77 1,486.77 570.5K
15:26 1,486.53 1,486.53 1,485.23 1,485.78 10,428.5K
15:27 1,485.86 1,485.88 1,485.60 1,485.68 994.6K
15:28 1,486.96 1,487.14 1,486.50 1,487.14 1,260.3K
15:29 1,487.61 1,487.61 1,486.73 1,486.91 794.1K
15:30 1,486.78 1,486.78 1,483.04 1,483.04 3,606.3K
15:31 1,483.21 1,483.21 1,482.71 1,482.71 7,294.6K
15:32 1,482.15 1,482.15 1,480.62 1,480.62 6,665.2K
15:33 1,480.97 1,483.31 1,480.92 1,483.31 8,247.2K
15:34 1,482.77 1,484.86 1,482.77 1,483.06 4,803.7K
15:35 1,483.63 1,483.63 1,482.60 1,482.60 3,243.5K
15:36 1,482.33 1,483.28 1,482.33 1,482.95 1,687.4K
15:37 1,482.89 1,482.98 1,481.84 1,481.84 1,686.7K
15:38 1,482.02 1,482.02 1,481.16 1,481.16 1,743.5K
15:39 1,480.91 1,480.91 1,478.80 1,479.33 6,221.8K
15:40 1,479.27 1,479.33 1,476.67 1,476.67 7,083.9K
15:41 1,476.70 1,478.76 1,476.70 1,478.13 2,533.3K
15:42 1,477.52 1,477.52 1,476.59 1,477.48 3,152.4K
15:43 1,477.62 1,477.98 1,476.78 1,476.78 2,923.7K
15:44 1,476.03 1,477.98 1,476.03 1,477.98 8,494.3K
15:45 1,477.88 1,478.00 1,477.57 1,477.57 2,671.8K
15:46 1,477.31 1,477.37 1,476.96 1,476.96 1,016.3K
15:47 1,476.74 1,477.57 1,476.74 1,476.97 2,271.0K
15:48 1,476.18 1,476.58 1,475.80 1,476.58 9,162.5K
15:49 1,476.50 1,476.50 1,474.45 1,475.04 6,471.5K
15:50 1,475.14 1,475.14 1,474.05 1,474.17 12,479.8K
15:51 1,473.97 1,475.56 1,473.97 1,474.43 5,162.8K
15:52 1,474.89 1,476.67 1,474.49 1,475.63 6,489.5K
15:53 1,476.05 1,476.05 1,475.25 1,475.67 4,512.1K
15:54 1,476.08 1,477.97 1,476.08 1,477.97 9,385.6K
15:55 1,478.87 1,478.87 1,477.79 1,477.79 2,955.7K
15:56 1,477.55 1,478.40 1,477.13 1,478.40 1,779.2K
15:57 1,478.58 1,480.12 1,478.58 1,480.12 4,806.0K
15:58 1,480.04 1,480.04 1,478.76 1,479.22 3,206.4K
15:59 1,478.84 1,479.16 1,478.84 1,478.85 1,540.2K
16:00 1,478.85 1,478.85 1,478.13 1,478.13 2,143.3K
16:01 1,477.97 1,477.97 1,476.54 1,476.73 3,828.9K
16:02 1,476.30 1,476.30 1,475.52 1,475.52 1,576.6K
16:03 1,475.36 1,475.36 1,473.22 1,473.22 5,034.0K
16:04 1,473.54 1,474.44 1,473.14 1,474.44 2,470.7K
16:05 1,473.92 1,474.50 1,473.17 1,473.17 6,747.4K
16:06 1,473.42 1,474.52 1,473.42 1,473.93 2,645.6K
16:07 1,472.69 1,472.69 1,472.19 1,472.19 2,629.9K
16:08 1,471.89 1,471.89 1,471.29 1,471.45 3,334.1K
16:09 1,471.40 1,471.74 1,471.22 1,471.22 3,469.0K
16:10 1,471.46 1,471.46 1,470.79 1,470.79 4,432.5K
16:11 1,470.57 1,470.57 1,470.03 1,470.20 9,362.0K
16:12 1,469.93 1,471.46 1,469.84 1,471.46 7,023.7K
16:13 1,471.03 1,471.33 1,470.98 1,471.33 11,813.7K
16:14 1,471.82 1,471.82 1,470.72 1,471.36 5,645.5K
16:15 1,470.77 1,471.55 1,470.77 1,471.39 3,284.8K
16:16 1,471.11 1,471.11 1,470.65 1,470.80 2,623.6K
16:17 1,470.01 1,470.84 1,470.01 1,470.84 7,479.6K
16:18 1,471.39 1,472.34 1,471.39 1,471.49 5,942.4K
16:19 1,471.27 1,471.76 1,471.24 1,471.76 1,398.6K
16:20 1,472.23 1,472.23 1,471.54 1,471.54 7,356.2K
16:21 1,472.25 1,472.25 1,471.71 1,471.74 3,053.0K
16:22 1,471.74 1,471.99 1,471.71 1,471.87 5,723.2K
16:23 1,471.19 1,471.19 1,470.68 1,470.68 2,279.7K
16:24 1,470.74 1,470.83 1,470.69 1,470.69 2,816.8K
16:25 1,469.73 1,470.71 1,469.73 1,470.63 3,627.6K
16:26 1,470.46 1,471.13 1,470.46 1,470.96 4,082.4K
16:27 1,470.93 1,471.27 1,470.93 1,471.27 1,856.2K
16:28 1,471.77 1,471.77 1,471.16 1,471.16 1,588.2K
16:29 1,471.24 1,471.64 1,471.24 1,471.32 2,052.2K
16:30 1,471.10 1,471.18 1,471.04 1,471.04 1,054.9K
16:31 1,470.96 1,470.96 1,470.08 1,470.08 10,817.2K
16:32 1,470.02 1,470.34 1,470.02 1,470.18 7,573.1K
16:33 1,470.32 1,470.32 1,469.29 1,469.29 9,855.2K
16:34 1,467.09 1,467.09 1,463.33 1,463.42 40,658.3K
16:35 1,463.45 1,464.73 1,463.45 1,464.73 7,116.9K
16:36 1,465.00 1,465.39 1,464.85 1,464.85 11,312.2K
16:37 1,465.09 1,465.09 1,464.12 1,464.12 2,136.6K
16:38 1,465.10 1,465.10 1,462.99 1,462.99 21,506.0K
16:39 1,463.09 1,463.64 1,462.73 1,463.09 5,100.9K
16:40 1,463.34 1,463.50 1,463.31 1,463.31 1,670.5K
16:41 1,464.25 1,464.38 1,464.16 1,464.38 18,912.9K
16:42 1,464.66 1,464.66 1,464.03 1,464.03 5,869.0K
16:43 1,464.64 1,465.72 1,463.27 1,465.72 5,708.8K
16:44 1,465.82 1,465.82 1,465.03 1,465.44 2,318.8K
16:45 1,465.50 1,465.77 1,465.50 1,465.77 3,008.5K
16:46 1,465.69 1,465.69 1,465.00 1,465.00 1,821.5K
16:47 1,465.27 1,465.28 1,464.95 1,465.28 1,677.8K
16:48 1,465.74 1,465.74 1,464.85 1,464.85 2,640.1K
16:49 1,464.55 1,464.86 1,463.85 1,463.85 5,607.2K
16:50 1,464.07 1,464.07 1,462.78 1,463.58 2,275.8K
16:51 1,464.12 1,465.09 1,464.12 1,465.09 1,110.9K
16:52 1,465.50 1,466.22 1,465.50 1,466.22 2,254.4K
16:53 1,466.16 1,466.16 1,465.34 1,466.05 1,566.8K
16:54 1,466.03 1,467.09 1,466.03 1,467.09 3,814.7K
16:55 1,467.27 1,468.43 1,466.92 1,466.92 5,054.5K
16:56 1,466.78 1,467.50 1,466.73 1,467.03 2,867.4K
16:57 1,467.66 1,468.34 1,467.66 1,468.34 3,292.0K
16:58 1,467.93 1,468.94 1,467.93 1,468.94 7,299.7K
16:59 1,469.05 1,469.64 1,469.05 1,469.56 2,847.3K
17:00 1,469.04 1,469.56 1,469.04 1,469.50 4,536.4K
17:01 1,470.48 1,471.45 1,469.66 1,471.45 6,742.5K
17:02 1,471.15 1,471.59 1,471.15 1,471.39 2,869.7K
17:03 1,471.31 1,471.31 1,470.17 1,470.17 3,311.8K
17:04 1,470.50 1,470.50 1,469.40 1,469.40 4,766.5K
17:05 1,469.10 1,469.10 1,468.48 1,469.02 2,319.3K
17:06 1,468.22 1,468.80 1,468.22 1,468.33 1,194.6K
17:07 1,467.90 1,467.98 1,467.32 1,467.32 2,918.3K
17:08 1,467.29 1,467.84 1,467.29 1,467.78 2,609.6K
17:09 1,467.97 1,468.54 1,467.97 1,468.54 2,294.6K
17:10 1,468.73 1,468.79 1,467.81 1,468.65 536.3K
17:11 1,468.29 1,468.29 1,467.97 1,467.99 1,243.0K
17:12 1,467.42 1,467.92 1,467.42 1,467.83 4,194.3K
17:13 1,467.99 1,469.01 1,467.99 1,469.01 3,249.4K
17:14 1,469.09 1,469.09 1,468.35 1,468.40 3,262.3K
17:15 1,468.40 1,468.40 1,467.10 1,467.10 4,568.2K
17:16 1,466.77 1,466.77 1,464.53 1,464.53 6,044.2K
17:17 1,464.95 1,464.95 1,464.13 1,464.56 3,309.7K
17:18 1,464.55 1,464.77 1,463.27 1,463.27 3,949.0K
17:19 1,463.26 1,463.88 1,462.98 1,463.88 3,545.6K
17:20 1,462.85 1,463.17 1,462.85 1,463.17 3,221.9K
17:21 1,463.25 1,464.10 1,463.25 1,463.47 1,658.9K
17:22 1,464.52 1,464.52 1,463.70 1,463.98 1,929.5K
17:23 1,463.71 1,464.61 1,463.49 1,464.61 3,570.4K
17:24 1,464.34 1,464.34 1,463.13 1,463.13 4,610.7K
17:25 1,463.13 1,463.13 1,461.54 1,461.54 2,929.1K
17:26 1,462.93 1,462.96 1,461.79 1,461.79 2,821.6K
17:27 1,462.58 1,462.58 1,461.36 1,461.99 2,782.3K
17:28 1,461.86 1,463.13 1,461.86 1,462.99 2,039.3K
17:29 1,461.28 1,461.83 1,461.28 1,461.42 1,366.1K
17:30 1,461.55 1,461.55 1,460.92 1,460.92 1,124.6K
17:31 1,460.50 1,460.50 1,459.90 1,459.90 4,656.0K
17:32 1,460.11 1,460.11 1,459.56 1,459.56 8,150.7K
17:33 1,459.02 1,459.30 1,455.44 1,455.44 24,585.6K
17:34 1,457.22 1,459.59 1,457.22 1,459.58 6,307.7K
17:35 1,459.73 1,460.24 1,458.46 1,458.46 1,758.2K
17:36 1,458.48 1,458.76 1,457.69 1,457.69 3,069.4K
17:37 1,457.55 1,458.73 1,457.55 1,458.73 5,267.2K
17:38 1,458.94 1,460.08 1,458.94 1,460.08 3,419.5K
17:39 1,460.79 1,460.79 1,459.59 1,460.20 1,618.1K
17:40 1,460.26 1,460.26 1,459.64 1,460.24 1,547.9K
17:41 1,459.96 1,461.16 1,459.96 1,460.76 1,329.0K
17:42 1,460.73 1,460.84 1,460.04 1,460.84 958.2K
17:43 1,461.99 1,462.60 1,461.74 1,462.60 3,318.1K
17:44 1,462.51 1,462.51 1,460.70 1,461.11 894.8K
17:45 1,461.91 1,461.91 1,460.67 1,461.25 2,697.7K
17:46 1,461.02 1,461.02 1,460.18 1,460.18 749.2K
17:47 1,460.54 1,460.54 1,459.34 1,459.34 1,031.2K
17:48 1,459.77 1,460.37 1,459.77 1,460.37 707.5K
17:49 1,460.37 1,460.42 1,460.20 1,460.42 1,324.5K
17:50 1,460.70 1,460.70 1,459.85 1,460.12 6,748.9K
17:51 1,459.46 1,459.46 1,459.32 1,459.32 1,428.8K
17:52 1,459.46 1,459.46 1,458.60 1,458.60 1,408.9K
17:53 1,458.82 1,458.82 1,458.06 1,458.33 1,592.8K
17:54 1,458.30 1,458.30 1,456.99 1,456.99 6,022.9K
17:55 1,457.56 1,457.56 1,457.08 1,457.36 1,354.9K
17:56 1,457.36 1,457.74 1,457.36 1,457.45 1,071.9K
17:57 1,457.42 1,457.42 1,457.03 1,457.34 1,201.8K
17:58 1,457.48 1,457.58 1,457.33 1,457.33 2,803.5K
17:59 1,455.70 1,456.44 1,455.57 1,456.44 8,742.4K
18:00 1,456.29 1,456.83 1,456.29 1,456.83 3,705.3K
18:01 1,455.93 1,457.59 1,455.93 1,457.59 7,112.9K
18:02 1,457.73 1,457.73 1,456.90 1,457.49 3,742.5K
18:03 1,458.20 1,458.20 1,456.43 1,457.28 7,888.7K
18:04 1,457.42 1,457.82 1,457.42 1,457.44 2,906.0K
18:05 1,458.15 1,458.35 1,458.15 1,458.34 2,315.5K
18:06 1,458.71 1,458.71 1,457.70 1,457.81 2,942.8K
18:07 1,458.39 1,458.39 1,457.20 1,457.20 2,605.5K
18:08 1,457.50 1,458.51 1,457.50 1,458.51 1,861.8K
18:09 1,458.37 1,458.37 1,457.27 1,457.59 1,001.2K
18:10 1,457.41 1,457.41 1,456.36 1,456.36 2,659.4K
18:11 1,457.54 1,457.54 1,457.04 1,457.32 1,199.5K
18:12 1,457.10 1,458.51 1,456.91 1,458.51 2,919.9K
18:13 1,458.67 1,458.67 1,458.49 1,458.57 2,607.1K
18:14 1,458.09 1,458.23 1,457.26 1,458.23 7,817.3K
18:15 1,458.59 1,458.81 1,458.15 1,458.81 3,513.6K
18:16 1,458.90 1,459.39 1,458.90 1,459.39 7,493.3K
18:17 1,459.47 1,460.08 1,459.40 1,460.08 4,891.6K
18:18 1,460.03 1,460.26 1,459.70 1,460.26 12,516.5K
18:19 1,460.26 1,460.93 1,460.26 1,460.41 6,191.2K
18:20 1,460.47 1,461.40 1,460.47 1,461.40 2,681.8K
18:21 1,461.02 1,461.32 1,460.94 1,461.32 1,905.6K
18:22 1,460.66 1,460.66 1,460.20 1,460.20 2,493.7K
18:23 1,460.20 1,460.20 1,459.61 1,459.61 3,718.7K
18:24 1,459.87 1,459.87 1,459.16 1,459.24 3,531.0K
18:25 1,460.54 1,461.33 1,460.54 1,460.96 52,219.9K
18:26 1,461.07 1,461.15 1,460.61 1,461.15 6,560.2K
18:27 1,460.69 1,460.69 1,459.74 1,459.76 11,331.7K
18:28 1,461.48 1,462.28 1,461.01 1,462.28 6,826.4K
18:29 1,462.88 1,462.88 1,462.03 1,462.03 20,811.7K
18:30 1,462.67 1,462.67 1,459.77 1,461.84 26,712.1K
18:31 1,462.24 1,462.73 1,461.83 1,462.73 3,271.3K
18:32 1,462.32 1,462.91 1,462.32 1,462.60 11,730.5K
18:33 1,462.60 1,462.60 1,461.61 1,461.61 7,079.7K
18:34 1,460.97 1,461.51 1,460.97 1,461.37 7,597.3K
18:35 1,461.20 1,461.36 1,461.03 1,461.03 9,978.7K
18:36 1,461.12 1,461.12 1,461.12 1,461.12 14,561.8K
18:37 1,460.38 1,460.93 1,460.13 1,460.29 607.7K
18:38 1,460.79 1,460.79 1,460.56 1,460.56 924.7K
18:39 1,460.25 1,461.67 1,460.25 1,461.67 2,247.2K
18:40 1,461.67 1,461.67 1,461.67 1,461.67 331.0K
18:51 1,460.01 1,460.01 1,460.01 1,460.01 2,888.9K
23:44 1,460.01 1,460.01 1,460.01 1,460.01 0.0K
23:45 1,460.01 1,460.01 1,460.01 1,460.01 0.0K
23:46 1,460.01 1,460.01 1,460.01 1,460.01 0.0K
23:47 1,460.01 1,460.01 1,460.01 1,460.01 0.0K
23:48 1,460.01 1,460.01 1,460.01 1,460.01 0.0K
23:49 1,460.01 1,460.01 1,460.01 1,460.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available