MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,409.32
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,508.84 1,508.84 1,508.00 1,508.00 1,394.8K
09:51 1,508.68 1,508.68 1,507.42 1,508.12 2,164.8K
09:52 1,508.37 1,508.37 1,508.03 1,508.03 781.5K
09:53 1,508.15 1,509.06 1,508.15 1,509.06 1,235.0K
09:54 1,508.46 1,509.12 1,508.46 1,509.12 2,782.3K
09:55 1,509.26 1,510.02 1,509.21 1,509.99 14,196.9K
09:56 1,510.15 1,510.36 1,509.50 1,509.85 8,673.2K
09:57 1,509.32 1,509.32 1,509.15 1,509.24 9,391.2K
09:58 1,509.59 1,509.68 1,508.30 1,508.30 8,144.6K
09:59 1,508.35 1,509.15 1,508.35 1,508.84 916.6K
10:00 1,508.92 1,508.92 1,498.94 1,502.89 2,419.0K
10:01 1,503.92 1,507.05 1,503.92 1,507.05 4,536.3K
10:02 1,504.68 1,504.68 1,501.61 1,502.01 6,363.5K
10:03 1,503.34 1,504.03 1,503.34 1,503.84 3,621.2K
10:04 1,502.27 1,502.29 1,498.50 1,498.50 2,375.1K
10:05 1,499.52 1,499.52 1,497.15 1,497.15 3,617.8K
10:06 1,495.55 1,496.36 1,495.55 1,495.82 1,483.4K
10:07 1,495.53 1,496.71 1,495.17 1,495.17 2,683.1K
10:08 1,495.01 1,495.63 1,494.92 1,495.52 1,963.9K
10:09 1,495.43 1,497.47 1,495.43 1,497.47 1,675.4K
10:10 1,497.47 1,499.33 1,497.47 1,499.30 3,598.8K
10:11 1,499.50 1,499.50 1,497.52 1,498.37 1,800.5K
10:12 1,498.37 1,498.37 1,497.37 1,497.37 1,374.9K
10:13 1,497.29 1,497.29 1,496.94 1,496.94 1,764.1K
10:14 1,496.69 1,496.78 1,496.69 1,496.78 219.7K
10:15 1,496.60 1,496.82 1,496.60 1,496.82 2,210.9K
10:16 1,497.71 1,497.91 1,497.71 1,497.89 4,230.5K
10:17 1,498.15 1,498.84 1,498.15 1,498.75 2,245.7K
10:18 1,498.58 1,498.67 1,497.66 1,497.66 2,176.3K
10:19 1,498.18 1,498.26 1,497.44 1,497.44 1,378.9K
10:20 1,497.44 1,499.35 1,497.04 1,499.35 1,744.7K
10:21 1,500.11 1,501.80 1,500.11 1,501.80 9,159.2K
10:22 1,501.71 1,502.16 1,501.71 1,501.91 5,629.5K
10:23 1,501.59 1,502.10 1,501.59 1,502.10 642.0K
10:24 1,502.10 1,502.53 1,502.10 1,502.52 3,708.9K
10:25 1,502.91 1,502.91 1,502.53 1,502.66 7,147.8K
10:26 1,501.33 1,501.46 1,501.25 1,501.46 1,927.2K
10:27 1,502.84 1,503.74 1,502.84 1,503.34 2,261.8K
10:28 1,503.60 1,503.83 1,503.60 1,503.60 1,900.7K
10:29 1,503.22 1,503.22 1,502.39 1,502.39 5,421.4K
10:30 1,502.45 1,502.58 1,501.63 1,501.63 4,390.0K
10:31 1,501.23 1,502.64 1,501.23 1,502.64 2,689.4K
10:32 1,502.56 1,503.49 1,502.56 1,503.49 4,455.8K
10:33 1,503.45 1,504.11 1,503.36 1,504.11 3,286.8K
10:34 1,504.41 1,504.41 1,504.23 1,504.23 4,482.6K
10:35 1,505.60 1,505.64 1,505.37 1,505.64 13,680.3K
10:36 1,506.29 1,506.29 1,506.04 1,506.29 3,509.4K
10:37 1,506.91 1,507.61 1,506.91 1,507.29 8,537.7K
10:38 1,507.28 1,507.28 1,506.45 1,506.75 5,312.6K
10:39 1,506.87 1,506.95 1,506.06 1,506.06 6,511.6K
10:40 1,506.24 1,507.70 1,506.24 1,507.40 3,642.8K
10:41 1,507.40 1,507.40 1,506.64 1,506.64 3,961.3K
10:42 1,507.15 1,507.94 1,507.02 1,507.02 5,887.9K
10:43 1,507.27 1,507.77 1,506.71 1,506.71 5,245.8K
10:44 1,506.01 1,507.69 1,505.85 1,507.69 7,536.9K
10:45 1,507.73 1,508.76 1,507.73 1,508.54 9,163.7K
10:46 1,508.04 1,508.04 1,507.07 1,507.07 1,831.5K
10:47 1,507.32 1,507.85 1,507.32 1,507.46 2,503.5K
10:48 1,507.23 1,508.03 1,506.76 1,506.76 4,231.5K
10:49 1,507.06 1,507.27 1,506.76 1,507.27 1,084.3K
10:50 1,507.41 1,508.19 1,507.41 1,508.19 3,612.1K
10:51 1,507.90 1,508.36 1,507.90 1,507.98 10,989.9K
10:52 1,508.57 1,508.57 1,507.80 1,508.15 3,287.0K
10:53 1,507.98 1,507.98 1,506.38 1,506.38 1,919.8K
10:54 1,508.07 1,508.45 1,508.07 1,508.45 3,749.3K
10:55 1,508.45 1,508.79 1,508.45 1,508.63 547.9K
10:56 1,508.31 1,509.48 1,508.31 1,509.26 5,586.6K
10:57 1,510.45 1,511.22 1,509.72 1,511.22 3,912.4K
10:58 1,511.23 1,511.40 1,509.54 1,511.40 3,066.9K
10:59 1,510.97 1,510.97 1,509.67 1,509.89 9,158.8K
11:00 1,510.01 1,512.16 1,510.01 1,512.08 3,302.9K
11:01 1,511.86 1,512.08 1,511.86 1,512.08 1,454.0K
11:02 1,511.95 1,512.25 1,511.69 1,511.69 2,271.3K
11:03 1,510.22 1,510.22 1,509.61 1,509.61 2,809.3K
11:04 1,509.29 1,510.98 1,509.29 1,510.98 1,025.4K
11:05 1,510.63 1,510.82 1,508.95 1,508.95 10,985.8K
11:06 1,509.36 1,509.36 1,508.88 1,508.88 4,839.8K
11:07 1,509.14 1,509.14 1,508.81 1,508.99 1,877.5K
11:08 1,509.21 1,509.45 1,508.89 1,509.45 7,010.9K
11:09 1,508.78 1,509.90 1,508.78 1,509.90 6,733.3K
11:10 1,509.73 1,509.73 1,509.42 1,509.73 1,288.8K
11:11 1,509.65 1,510.03 1,509.17 1,509.17 1,512.4K
11:12 1,509.70 1,509.78 1,508.89 1,508.89 2,027.2K
11:13 1,508.76 1,508.76 1,507.47 1,507.65 749.5K
11:14 1,507.74 1,507.99 1,507.38 1,507.38 2,154.6K
11:15 1,507.99 1,507.99 1,507.52 1,507.52 1,022.7K
11:16 1,507.65 1,507.91 1,507.61 1,507.61 778.2K
11:17 1,507.61 1,507.69 1,507.43 1,507.52 1,459.9K
11:18 1,507.52 1,507.52 1,506.72 1,506.72 3,235.2K
11:19 1,506.54 1,507.37 1,506.54 1,507.18 3,961.8K
11:20 1,507.35 1,507.35 1,506.67 1,506.93 1,391.3K
11:21 1,507.27 1,507.27 1,506.87 1,506.87 1,233.0K
11:22 1,506.99 1,507.34 1,506.99 1,507.34 3,054.6K
11:23 1,507.50 1,507.76 1,507.25 1,507.25 1,683.1K
11:24 1,507.38 1,507.51 1,506.68 1,506.68 3,310.6K
11:25 1,506.69 1,507.43 1,506.51 1,507.43 2,640.6K
11:26 1,507.52 1,507.94 1,507.52 1,507.78 957.1K
11:27 1,507.91 1,508.25 1,507.91 1,508.25 3,838.4K
11:28 1,509.05 1,509.06 1,508.70 1,509.06 4,645.5K
11:29 1,509.28 1,509.28 1,508.80 1,508.80 2,502.1K
11:30 1,508.67 1,509.37 1,508.67 1,508.70 4,990.4K
11:31 1,508.84 1,508.84 1,507.77 1,507.77 728.3K
11:32 1,507.74 1,507.99 1,507.69 1,507.81 1,178.2K
11:33 1,507.90 1,508.15 1,507.74 1,507.90 1,888.4K
11:34 1,507.60 1,507.99 1,507.60 1,507.90 2,470.1K
11:35 1,508.09 1,508.09 1,506.00 1,506.62 2,136.8K
11:36 1,506.36 1,507.02 1,506.18 1,506.18 1,211.1K
11:37 1,507.06 1,508.35 1,507.06 1,508.35 13,536.1K
11:38 1,509.20 1,509.20 1,507.68 1,507.89 12,336.8K
11:39 1,507.54 1,507.54 1,506.65 1,506.96 1,142.0K
11:40 1,506.79 1,509.19 1,506.79 1,509.19 4,275.3K
11:41 1,508.93 1,509.14 1,508.83 1,509.14 554.2K
11:42 1,509.13 1,509.43 1,509.13 1,509.21 1,182.1K
11:43 1,509.65 1,509.65 1,509.18 1,509.20 2,035.6K
11:44 1,509.11 1,509.20 1,509.11 1,509.20 522.9K
11:45 1,509.01 1,509.01 1,508.04 1,508.04 7,242.3K
11:46 1,508.04 1,508.92 1,508.04 1,508.79 6,890.7K
11:47 1,508.84 1,508.84 1,508.38 1,508.55 1,292.4K
11:48 1,508.15 1,508.15 1,507.82 1,507.82 4,419.5K
11:49 1,507.82 1,507.87 1,507.73 1,507.87 734.7K
11:50 1,508.00 1,508.00 1,506.93 1,506.93 4,085.3K
11:51 1,505.77 1,505.99 1,505.77 1,505.99 11,777.7K
11:52 1,506.07 1,506.12 1,505.96 1,506.07 2,715.0K
11:53 1,506.21 1,506.46 1,506.21 1,506.46 594.6K
11:54 1,506.28 1,506.46 1,506.07 1,506.32 2,293.1K
11:55 1,506.19 1,506.54 1,506.19 1,506.41 1,662.1K
11:56 1,506.59 1,507.09 1,506.59 1,506.62 2,135.7K
11:57 1,506.48 1,506.61 1,505.77 1,505.77 4,916.8K
11:58 1,505.72 1,506.36 1,505.69 1,505.69 3,106.5K
11:59 1,505.52 1,506.22 1,504.93 1,505.06 2,826.3K
12:00 1,505.78 1,505.89 1,505.47 1,505.47 2,178.8K
12:01 1,505.12 1,505.55 1,504.98 1,505.12 1,029.7K
12:02 1,504.72 1,504.94 1,504.72 1,504.94 336.4K
12:03 1,504.71 1,504.71 1,504.19 1,504.19 5,439.7K
12:04 1,504.20 1,504.20 1,503.36 1,503.36 2,833.1K
12:05 1,503.35 1,503.58 1,502.63 1,503.58 6,915.3K
12:06 1,503.35 1,503.90 1,503.19 1,503.90 3,300.3K
12:07 1,503.17 1,503.17 1,502.66 1,502.66 764.2K
12:08 1,502.61 1,503.14 1,502.61 1,503.14 6,194.8K
12:09 1,502.83 1,502.83 1,502.66 1,502.66 1,492.7K
12:10 1,503.00 1,503.50 1,502.75 1,503.16 194.6K
12:11 1,503.00 1,503.00 1,500.91 1,500.91 6,727.4K
12:12 1,501.53 1,502.27 1,501.53 1,502.27 1,173.1K
12:13 1,502.14 1,502.14 1,501.44 1,501.44 682.4K
12:14 1,501.07 1,502.85 1,501.07 1,502.85 12,646.6K
12:15 1,502.95 1,503.48 1,502.95 1,503.48 2,088.4K
12:16 1,503.86 1,504.13 1,503.73 1,504.13 1,291.2K
12:17 1,503.55 1,504.48 1,503.16 1,504.48 6,788.5K
12:18 1,504.52 1,505.28 1,504.12 1,504.89 1,355.3K
12:19 1,505.16 1,505.16 1,504.68 1,504.68 1,732.9K
12:20 1,504.79 1,505.62 1,504.79 1,504.91 1,201.6K
12:21 1,505.21 1,507.22 1,505.21 1,506.78 16,671.4K
12:22 1,506.52 1,506.52 1,505.25 1,505.25 4,269.3K
12:23 1,504.27 1,504.27 1,502.60 1,502.74 33,824.2K
12:24 1,503.00 1,503.00 1,501.94 1,502.20 19,994.7K
12:25 1,502.52 1,502.52 1,501.20 1,502.00 3,343.0K
12:26 1,502.14 1,502.49 1,501.87 1,502.49 1,751.1K
12:27 1,502.91 1,503.86 1,502.91 1,503.86 2,222.9K
12:28 1,503.72 1,503.72 1,502.19 1,502.19 5,463.5K
12:29 1,502.46 1,503.03 1,502.46 1,503.03 6,993.2K
12:30 1,502.95 1,503.76 1,502.95 1,503.76 4,782.8K
12:31 1,503.76 1,504.01 1,503.62 1,504.01 1,540.9K
12:32 1,503.74 1,504.40 1,503.65 1,504.40 3,653.4K
12:33 1,504.27 1,504.87 1,504.19 1,504.19 3,863.1K
12:34 1,504.32 1,505.20 1,504.26 1,504.88 1,750.5K
12:35 1,504.62 1,504.62 1,503.40 1,503.53 9,449.5K
12:36 1,503.36 1,503.85 1,503.23 1,503.85 3,357.1K
12:37 1,504.11 1,504.11 1,503.76 1,503.76 1,961.4K
12:38 1,503.58 1,503.58 1,502.92 1,503.01 5,216.3K
12:39 1,503.62 1,503.92 1,503.36 1,503.92 3,700.0K
12:40 1,503.74 1,504.17 1,503.61 1,503.61 1,712.9K
12:41 1,504.00 1,504.00 1,503.57 1,503.57 2,586.5K
12:42 1,504.00 1,504.00 1,503.02 1,503.02 2,902.6K
12:43 1,502.89 1,503.19 1,502.84 1,502.84 3,382.5K
12:44 1,503.11 1,503.26 1,502.93 1,503.26 2,629.4K
12:45 1,503.13 1,503.35 1,502.99 1,503.22 14,391.4K
12:46 1,503.22 1,503.23 1,502.83 1,503.23 4,642.6K
12:47 1,503.31 1,503.53 1,503.01 1,503.53 2,485.5K
12:48 1,503.61 1,504.42 1,503.48 1,504.37 2,364.7K
12:49 1,503.61 1,503.61 1,503.30 1,503.43 1,346.5K
12:50 1,503.48 1,503.48 1,503.17 1,503.23 2,991.1K
12:51 1,503.31 1,503.31 1,503.09 1,503.23 5,041.8K
12:52 1,501.87 1,501.87 1,501.22 1,501.22 4,834.5K
12:53 1,501.35 1,501.62 1,501.22 1,501.62 1,715.2K
12:54 1,501.62 1,502.29 1,501.43 1,502.29 1,266.2K
12:55 1,501.73 1,502.60 1,501.73 1,502.24 5,850.8K
12:56 1,502.24 1,502.38 1,502.03 1,502.03 2,721.6K
12:57 1,502.38 1,502.38 1,502.11 1,502.29 1,978.9K
12:58 1,503.18 1,503.32 1,502.73 1,502.73 1,725.3K
12:59 1,502.95 1,503.13 1,502.69 1,502.69 1,496.0K
13:00 1,502.95 1,503.13 1,502.32 1,502.32 1,379.3K
13:01 1,501.88 1,501.88 1,500.84 1,500.84 4,611.7K
13:02 1,501.09 1,501.09 1,500.75 1,500.75 903.0K
13:03 1,500.89 1,502.31 1,500.89 1,502.31 3,494.3K
13:04 1,502.89 1,502.89 1,502.58 1,502.58 4,939.1K
13:05 1,502.27 1,502.37 1,502.27 1,502.32 2,675.6K
13:06 1,502.19 1,502.24 1,501.94 1,502.24 1,091.5K
13:07 1,501.94 1,501.94 1,501.45 1,501.45 1,561.2K
13:08 1,501.45 1,501.67 1,501.27 1,501.27 1,125.0K
13:09 1,501.41 1,501.41 1,501.27 1,501.27 745.0K
13:10 1,501.14 1,501.67 1,501.14 1,501.67 2,296.1K
13:11 1,501.54 1,501.81 1,501.37 1,501.81 1,262.3K
13:12 1,501.81 1,502.07 1,501.72 1,502.07 1,004.7K
13:13 1,502.34 1,502.52 1,501.98 1,501.98 2,738.5K
13:14 1,501.98 1,501.98 1,501.30 1,501.49 5,248.6K
13:15 1,501.22 1,501.99 1,501.06 1,501.06 1,026.2K
13:16 1,501.01 1,501.32 1,500.49 1,501.02 3,537.0K
13:17 1,500.89 1,501.43 1,500.86 1,501.43 3,426.2K
13:18 1,501.61 1,501.77 1,501.52 1,501.77 970.7K
13:19 1,502.03 1,502.26 1,501.69 1,501.87 1,978.1K
13:20 1,501.61 1,502.14 1,500.96 1,501.47 6,287.6K
13:21 1,501.62 1,501.62 1,501.22 1,501.37 1,671.6K
13:22 1,501.24 1,501.84 1,500.41 1,501.84 7,902.9K
13:23 1,502.06 1,503.19 1,502.06 1,502.97 17,542.1K
13:24 1,503.10 1,503.15 1,503.06 1,503.06 1,877.3K
13:25 1,503.19 1,503.51 1,503.19 1,503.50 1,926.2K
13:26 1,503.34 1,503.34 1,502.77 1,502.77 1,315.0K
13:27 1,502.42 1,502.59 1,502.42 1,502.59 1,298.9K
13:28 1,502.98 1,502.98 1,502.51 1,502.51 952.3K
13:29 1,502.29 1,502.37 1,502.15 1,502.37 1,627.3K
13:30 1,502.64 1,502.77 1,502.50 1,502.50 2,174.1K
13:31 1,502.60 1,502.74 1,502.60 1,502.60 1,366.1K
13:32 1,502.20 1,502.34 1,501.78 1,501.78 1,989.7K
13:33 1,501.78 1,501.78 1,501.26 1,501.26 1,755.0K
13:34 1,501.21 1,501.87 1,501.21 1,501.87 1,288.3K
13:35 1,502.63 1,502.63 1,501.78 1,502.09 850.6K
13:36 1,502.09 1,502.09 1,501.90 1,501.99 1,711.7K
13:37 1,502.09 1,502.75 1,502.09 1,502.59 2,348.2K
13:38 1,502.85 1,503.42 1,502.24 1,503.42 604.0K
13:39 1,503.42 1,503.60 1,503.16 1,503.16 667.3K
13:40 1,502.99 1,503.51 1,502.99 1,503.32 913.0K
13:41 1,503.32 1,503.32 1,502.31 1,502.52 925.6K
13:42 1,502.36 1,502.57 1,502.36 1,502.57 1,448.1K
13:43 1,502.22 1,502.27 1,502.05 1,502.26 1,849.3K
13:44 1,502.26 1,502.26 1,501.52 1,501.74 2,670.5K
13:45 1,501.74 1,501.92 1,501.61 1,501.92 2,441.5K
13:46 1,502.68 1,502.71 1,502.68 1,502.71 2,610.7K
13:47 1,503.01 1,503.01 1,502.76 1,502.80 2,226.8K
13:48 1,502.04 1,502.17 1,501.87 1,501.87 1,341.8K
13:49 1,502.41 1,504.49 1,501.87 1,504.49 21,257.9K
13:50 1,504.28 1,505.24 1,504.01 1,504.40 20,168.8K
13:51 1,504.15 1,504.15 1,503.84 1,503.93 1,586.9K
13:52 1,503.68 1,504.15 1,503.68 1,504.15 4,008.9K
13:53 1,505.08 1,505.20 1,505.07 1,505.07 3,954.3K
13:54 1,504.63 1,505.90 1,504.63 1,505.59 15,639.0K
13:55 1,506.52 1,506.52 1,506.21 1,506.29 4,123.9K
13:56 1,506.06 1,506.51 1,505.97 1,505.97 2,179.9K
13:57 1,506.37 1,506.37 1,505.72 1,505.86 1,025.8K
13:58 1,505.86 1,505.86 1,505.22 1,505.61 2,958.1K
13:59 1,506.01 1,506.01 1,505.44 1,505.82 1,127.7K
14:00 1,506.01 1,506.01 1,505.50 1,505.50 1,286.1K
14:01 1,505.75 1,505.75 1,504.88 1,504.88 1,072.8K
14:02 1,505.28 1,505.65 1,504.83 1,504.83 1,145.4K
14:03 1,504.96 1,505.61 1,504.88 1,505.38 1,036.7K
14:04 1,505.25 1,505.67 1,505.25 1,505.62 3,120.3K
14:05 1,505.62 1,505.62 1,504.75 1,504.88 715.1K
14:06 1,504.91 1,506.70 1,504.91 1,506.70 18,551.6K
14:07 1,507.19 1,507.76 1,507.19 1,507.76 10,357.9K
14:08 1,508.41 1,509.61 1,508.41 1,509.61 10,346.1K
14:09 1,509.71 1,510.29 1,509.71 1,510.20 2,513.8K
14:10 1,510.47 1,510.47 1,509.70 1,509.70 4,827.1K
14:11 1,510.13 1,510.13 1,509.32 1,509.48 2,539.1K
14:12 1,509.09 1,509.66 1,509.09 1,509.49 1,232.5K
14:13 1,509.79 1,510.06 1,509.79 1,509.81 3,013.1K
14:14 1,510.06 1,510.06 1,509.66 1,509.74 2,378.4K
14:15 1,509.90 1,510.15 1,509.90 1,510.15 2,036.5K
14:16 1,510.15 1,510.41 1,510.15 1,510.41 2,179.1K
14:17 1,510.16 1,510.50 1,510.16 1,510.33 1,827.8K
14:18 1,510.20 1,510.20 1,509.18 1,509.18 2,535.5K
14:19 1,509.09 1,509.70 1,509.06 1,509.70 4,280.6K
14:20 1,509.95 1,509.99 1,509.57 1,509.99 1,636.4K
14:21 1,510.04 1,510.04 1,509.52 1,509.99 2,534.8K
14:22 1,509.99 1,509.99 1,509.83 1,509.83 1,156.3K
14:23 1,509.56 1,510.72 1,509.56 1,510.72 4,994.8K
14:24 1,510.85 1,511.02 1,510.19 1,510.19 4,013.0K
14:25 1,510.27 1,511.04 1,510.27 1,511.04 2,373.9K
14:26 1,511.21 1,511.43 1,511.21 1,511.43 2,124.1K
14:27 1,511.74 1,512.13 1,511.74 1,511.88 3,932.3K
14:28 1,511.74 1,511.74 1,510.66 1,510.66 3,388.4K
14:29 1,510.48 1,510.77 1,510.48 1,510.65 3,075.4K
14:30 1,510.40 1,510.40 1,509.20 1,509.20 4,140.9K
14:31 1,509.03 1,509.63 1,508.98 1,509.63 2,242.6K
14:32 1,510.03 1,510.03 1,509.11 1,509.11 1,317.9K
14:33 1,509.29 1,509.29 1,508.44 1,508.44 2,618.5K
14:34 1,508.14 1,508.52 1,508.14 1,508.43 3,069.5K
14:35 1,508.22 1,508.22 1,507.19 1,507.19 6,367.0K
14:36 1,507.53 1,507.53 1,507.11 1,507.11 1,109.3K
14:37 1,507.18 1,507.18 1,506.42 1,506.69 1,679.5K
14:38 1,506.87 1,506.87 1,505.87 1,506.08 6,915.0K
14:39 1,506.18 1,506.29 1,506.00 1,506.29 1,526.8K
14:40 1,506.74 1,506.74 1,505.75 1,506.04 15,325.4K
14:41 1,506.04 1,506.50 1,505.78 1,506.50 2,036.2K
14:42 1,505.69 1,506.24 1,505.69 1,506.10 4,067.8K
14:43 1,506.31 1,506.70 1,506.05 1,506.70 2,619.1K
14:44 1,506.14 1,506.27 1,505.91 1,506.18 1,088.3K
14:45 1,505.96 1,506.14 1,505.96 1,506.00 712.3K
14:46 1,506.05 1,506.14 1,506.00 1,506.00 724.2K
14:47 1,506.14 1,506.81 1,506.03 1,506.81 7,525.9K
14:48 1,506.59 1,506.64 1,505.21 1,505.21 8,549.4K
14:49 1,505.62 1,505.82 1,505.17 1,505.39 10,421.1K
14:50 1,505.05 1,505.61 1,505.01 1,505.61 3,773.6K
14:51 1,505.00 1,505.08 1,504.75 1,504.75 3,273.1K
14:52 1,504.93 1,505.76 1,504.93 1,505.29 3,142.9K
14:53 1,504.98 1,505.80 1,504.98 1,505.80 5,239.8K
14:54 1,505.85 1,506.50 1,505.85 1,506.05 1,653.4K
14:55 1,506.15 1,506.44 1,505.89 1,506.44 1,090.2K
14:56 1,505.44 1,506.55 1,505.44 1,506.55 3,720.2K
14:57 1,506.60 1,507.62 1,506.60 1,507.62 5,594.8K
14:58 1,507.62 1,508.94 1,507.62 1,508.94 7,223.3K
14:59 1,509.39 1,509.43 1,508.62 1,509.43 10,092.5K
15:00 1,509.48 1,511.04 1,509.48 1,511.04 18,492.5K
15:01 1,510.71 1,511.08 1,510.49 1,510.49 2,374.6K
15:02 1,510.58 1,511.22 1,510.38 1,510.38 2,703.5K
15:03 1,510.29 1,510.44 1,509.94 1,509.94 3,122.0K
15:04 1,509.66 1,509.80 1,509.59 1,509.60 4,273.4K
15:05 1,509.55 1,509.55 1,508.90 1,508.90 4,780.4K
15:06 1,509.34 1,510.28 1,509.34 1,510.28 4,387.1K
15:07 1,510.11 1,510.32 1,510.01 1,510.11 4,368.1K
15:08 1,510.29 1,510.29 1,509.98 1,510.02 3,229.2K
15:09 1,509.12 1,510.15 1,509.12 1,509.64 4,772.6K
15:10 1,510.15 1,510.15 1,509.72 1,509.72 2,359.1K
15:11 1,509.58 1,509.85 1,509.58 1,509.76 2,816.0K
15:12 1,509.66 1,510.01 1,509.66 1,510.01 1,469.8K
15:13 1,510.95 1,510.95 1,510.52 1,510.52 1,760.3K
15:14 1,510.49 1,510.49 1,509.67 1,509.89 1,912.5K
15:15 1,510.19 1,510.19 1,509.71 1,509.71 2,799.3K
15:16 1,509.89 1,509.89 1,509.59 1,509.59 2,213.8K
15:17 1,509.55 1,511.49 1,509.55 1,511.15 12,687.0K
15:18 1,510.73 1,511.46 1,510.56 1,511.46 2,791.1K
15:19 1,511.33 1,512.10 1,511.33 1,511.62 2,694.3K
15:20 1,511.02 1,511.24 1,510.67 1,510.67 2,951.8K
15:21 1,511.32 1,511.32 1,511.10 1,511.32 1,975.3K
15:22 1,511.37 1,511.61 1,511.27 1,511.61 3,381.9K
15:23 1,511.67 1,511.67 1,511.50 1,511.55 1,940.2K
15:24 1,511.38 1,511.38 1,510.51 1,510.51 5,498.1K
15:25 1,510.42 1,511.41 1,510.42 1,511.05 3,513.1K
15:26 1,511.74 1,512.11 1,511.74 1,512.11 6,775.9K
15:27 1,511.06 1,512.38 1,511.06 1,512.38 5,280.2K
15:28 1,510.77 1,510.77 1,509.75 1,509.75 14,016.6K
15:29 1,509.70 1,509.79 1,509.61 1,509.70 20,868.1K
15:30 1,510.46 1,510.46 1,509.35 1,509.43 1,269.0K
15:31 1,509.56 1,509.56 1,508.41 1,508.41 14,548.1K
15:32 1,508.35 1,510.08 1,508.02 1,510.08 7,054.6K
15:33 1,510.02 1,510.60 1,508.15 1,508.15 3,705.2K
15:34 1,507.96 1,507.96 1,507.63 1,507.63 4,001.6K
15:35 1,507.29 1,507.38 1,507.15 1,507.20 14,221.1K
15:36 1,507.39 1,507.39 1,506.61 1,506.61 5,138.5K
15:37 1,507.35 1,507.35 1,506.78 1,506.95 1,870.0K
15:38 1,506.06 1,506.83 1,506.06 1,506.31 5,180.5K
15:39 1,506.23 1,507.34 1,506.23 1,506.95 2,561.3K
15:40 1,507.06 1,507.06 1,506.37 1,506.37 2,868.9K
15:41 1,506.97 1,507.05 1,506.45 1,507.05 1,930.5K
15:42 1,506.32 1,506.94 1,506.32 1,506.94 1,392.5K
15:43 1,506.89 1,507.25 1,506.76 1,506.76 1,363.3K
15:44 1,507.16 1,507.16 1,506.84 1,506.84 1,363.0K
15:45 1,506.72 1,506.72 1,506.17 1,506.51 4,261.8K
15:46 1,506.54 1,507.03 1,504.66 1,506.16 29,402.0K
15:47 1,506.25 1,506.82 1,506.25 1,506.69 4,892.7K
15:48 1,506.92 1,506.92 1,506.44 1,506.57 1,061.8K
15:49 1,506.59 1,508.94 1,506.59 1,508.94 4,123.8K
15:50 1,508.87 1,508.87 1,508.11 1,508.18 5,645.7K
15:51 1,508.10 1,508.10 1,507.56 1,508.04 3,286.5K
15:52 1,508.03 1,508.08 1,507.91 1,507.91 4,088.6K
15:53 1,507.91 1,508.30 1,507.91 1,508.30 2,062.1K
15:54 1,508.39 1,508.68 1,508.29 1,508.68 1,920.9K
15:55 1,508.90 1,508.90 1,508.73 1,508.86 7,112.4K
15:56 1,509.00 1,509.00 1,508.46 1,508.60 3,784.5K
15:57 1,508.63 1,509.83 1,508.63 1,509.18 9,151.9K
15:58 1,508.76 1,509.68 1,508.76 1,509.68 3,411.9K
15:59 1,509.98 1,510.00 1,509.65 1,509.65 6,107.4K
16:00 1,510.09 1,510.09 1,509.58 1,509.63 8,165.9K
16:01 1,509.97 1,509.97 1,509.67 1,509.94 5,321.8K
16:02 1,509.85 1,510.37 1,509.85 1,510.06 1,330.0K
16:03 1,510.30 1,510.30 1,510.16 1,510.16 5,511.0K
16:04 1,510.03 1,510.60 1,509.95 1,509.95 4,000.9K
16:05 1,509.70 1,509.70 1,508.89 1,509.16 1,794.5K
16:06 1,509.72 1,510.82 1,509.72 1,510.82 6,226.8K
16:07 1,510.77 1,510.84 1,509.37 1,509.82 2,846.4K
16:08 1,510.23 1,510.32 1,509.82 1,509.82 4,970.4K
16:09 1,509.14 1,509.82 1,508.92 1,509.56 3,357.7K
16:10 1,509.22 1,509.32 1,508.86 1,508.86 4,260.6K
16:11 1,509.26 1,509.26 1,508.79 1,508.79 3,167.1K
16:12 1,509.05 1,509.39 1,509.00 1,509.39 844.1K
16:13 1,509.52 1,509.74 1,509.10 1,509.49 1,781.7K
16:14 1,509.24 1,510.39 1,509.24 1,509.94 3,907.3K
16:15 1,510.04 1,510.04 1,509.33 1,509.93 3,067.5K
16:16 1,509.34 1,509.74 1,509.34 1,509.74 1,299.2K
16:17 1,509.24 1,509.24 1,508.77 1,509.02 2,749.3K
16:18 1,509.15 1,509.15 1,508.68 1,508.85 988.9K
16:19 1,509.25 1,509.25 1,508.64 1,508.64 1,694.1K
16:20 1,509.00 1,509.31 1,508.58 1,509.31 2,677.2K
16:21 1,509.03 1,509.65 1,508.90 1,508.90 3,847.3K
16:22 1,509.44 1,509.44 1,508.84 1,508.84 9,600.3K
16:23 1,508.72 1,509.23 1,508.58 1,509.23 1,112.3K
16:24 1,508.92 1,509.44 1,508.92 1,509.10 966.4K
16:25 1,509.37 1,509.37 1,509.37 1,509.37 1,722.1K
16:26 1,509.75 1,509.75 1,509.32 1,509.32 1,528.7K
16:27 1,509.88 1,510.06 1,509.67 1,510.06 2,037.6K
16:28 1,510.06 1,510.06 1,508.98 1,508.98 1,002.8K
16:29 1,508.90 1,509.59 1,508.90 1,509.59 1,125.6K
16:30 1,509.49 1,509.58 1,509.39 1,509.39 3,377.9K
16:31 1,509.18 1,509.18 1,508.58 1,508.93 2,331.9K
16:32 1,508.75 1,509.25 1,508.18 1,508.18 3,158.3K
16:33 1,508.07 1,508.50 1,508.07 1,508.20 1,256.9K
16:34 1,508.47 1,508.47 1,508.28 1,508.47 929.1K
16:35 1,508.30 1,508.51 1,508.30 1,508.51 1,506.1K
16:36 1,508.25 1,508.25 1,507.68 1,507.68 2,087.1K
16:37 1,507.68 1,508.20 1,507.68 1,508.20 1,182.4K
16:38 1,507.72 1,508.15 1,507.37 1,508.15 1,673.0K
16:39 1,507.90 1,508.68 1,507.90 1,508.28 6,255.7K
16:40 1,508.55 1,508.55 1,508.50 1,508.50 2,025.8K
16:41 1,508.82 1,508.82 1,508.52 1,508.52 4,595.8K
16:42 1,508.23 1,508.63 1,508.23 1,508.63 1,380.4K
16:43 1,508.25 1,508.63 1,508.25 1,508.25 1,807.2K
16:44 1,508.42 1,508.80 1,508.42 1,508.50 3,629.3K
16:45 1,508.50 1,508.91 1,508.50 1,508.56 1,334.6K
16:46 1,508.43 1,509.34 1,508.43 1,509.34 1,288.6K
16:47 1,509.17 1,509.20 1,509.00 1,509.00 3,533.3K
16:48 1,509.09 1,509.09 1,508.31 1,508.31 3,334.2K
16:49 1,508.27 1,508.66 1,508.22 1,508.22 1,452.1K
16:50 1,508.49 1,508.82 1,508.38 1,508.47 1,081.8K
16:51 1,508.34 1,508.52 1,507.40 1,507.40 6,686.7K
16:52 1,507.01 1,507.55 1,507.01 1,507.55 8,373.3K
16:53 1,507.60 1,507.82 1,507.60 1,507.60 1,568.6K
16:54 1,507.25 1,508.44 1,507.25 1,508.44 2,728.8K
16:55 1,508.27 1,508.27 1,506.98 1,507.07 5,684.7K
16:56 1,506.15 1,506.71 1,506.15 1,506.58 1,580.1K
16:57 1,506.75 1,507.00 1,505.89 1,505.89 5,140.7K
16:58 1,505.37 1,505.37 1,504.34 1,504.34 9,511.9K
16:59 1,504.34 1,504.94 1,504.34 1,504.85 4,518.6K
17:00 1,504.99 1,505.10 1,504.73 1,504.80 3,567.0K
17:01 1,504.17 1,504.17 1,503.77 1,503.94 5,478.8K
17:02 1,504.16 1,505.00 1,504.16 1,505.00 2,495.9K
17:03 1,505.13 1,506.88 1,505.13 1,506.88 4,790.1K
17:04 1,506.78 1,506.91 1,505.75 1,505.75 2,500.9K
17:05 1,506.44 1,506.44 1,505.46 1,505.46 3,514.6K
17:06 1,505.38 1,505.75 1,505.38 1,505.75 1,489.0K
17:07 1,506.29 1,506.72 1,506.29 1,506.72 3,790.0K
17:08 1,506.20 1,506.87 1,506.20 1,506.87 1,005.5K
17:09 1,507.05 1,507.57 1,507.05 1,507.57 1,551.6K
17:10 1,507.57 1,507.87 1,507.57 1,507.75 2,915.9K
17:11 1,507.85 1,507.85 1,507.76 1,507.76 1,753.4K
17:12 1,507.76 1,508.26 1,507.76 1,507.96 1,063.4K
17:13 1,507.71 1,508.01 1,507.71 1,508.01 1,008.3K
17:14 1,507.80 1,508.78 1,507.80 1,508.69 946.4K
17:15 1,508.42 1,509.89 1,508.42 1,509.89 3,867.9K
17:16 1,509.82 1,509.82 1,509.65 1,509.65 1,780.4K
17:17 1,510.23 1,510.24 1,509.77 1,509.77 4,769.0K
17:18 1,510.24 1,510.24 1,509.56 1,509.56 1,324.5K
17:19 1,509.65 1,511.76 1,509.65 1,511.50 895.1K
17:20 1,511.25 1,513.11 1,511.25 1,513.11 1,904.3K
17:21 1,513.19 1,513.96 1,511.09 1,511.09 1,663.6K
17:22 1,510.57 1,512.83 1,510.44 1,512.83 1,154.0K
17:23 1,513.39 1,514.46 1,513.35 1,514.46 1,761.1K
17:24 1,514.64 1,517.06 1,514.64 1,516.80 11,115.0K
17:25 1,517.42 1,517.48 1,516.32 1,516.32 18,371.6K
17:26 1,515.59 1,516.66 1,515.59 1,516.66 1,792.6K
17:27 1,516.77 1,517.02 1,516.58 1,516.58 1,024.1K
17:28 1,516.63 1,516.63 1,515.48 1,515.56 1,667.2K
17:29 1,515.88 1,516.76 1,515.88 1,516.73 2,194.7K
17:30 1,516.89 1,517.26 1,516.42 1,517.26 922.6K
17:31 1,517.66 1,518.14 1,517.66 1,518.09 8,176.6K
17:32 1,517.32 1,517.32 1,516.32 1,516.32 774.4K
17:33 1,516.44 1,516.75 1,516.32 1,516.75 438.7K
17:34 1,515.02 1,515.94 1,515.02 1,515.72 1,592.1K
17:35 1,515.55 1,515.55 1,515.07 1,515.21 1,658.3K
17:36 1,515.04 1,515.04 1,512.16 1,512.16 1,857.5K
17:37 1,512.14 1,515.24 1,512.14 1,515.24 1,254.8K
17:38 1,513.10 1,513.37 1,513.10 1,513.16 1,315.7K
17:39 1,513.60 1,513.77 1,513.55 1,513.55 995.0K
17:40 1,513.27 1,513.59 1,513.24 1,513.50 1,819.8K
17:41 1,514.24 1,516.00 1,514.24 1,516.00 5,304.9K
17:42 1,515.85 1,516.28 1,515.85 1,516.28 2,927.6K
17:43 1,516.90 1,516.95 1,516.27 1,516.27 1,171.0K
17:44 1,515.34 1,515.34 1,514.97 1,515.11 295.5K
17:45 1,514.26 1,514.66 1,511.77 1,513.08 978.2K
17:46 1,513.84 1,513.84 1,512.15 1,513.02 2,858.3K
17:47 1,513.48 1,513.48 1,512.06 1,512.06 2,910.4K
17:48 1,511.79 1,512.18 1,511.21 1,511.80 1,123.4K
17:49 1,511.93 1,512.42 1,511.93 1,512.24 368.6K
17:50 1,511.86 1,512.49 1,511.86 1,511.99 3,867.2K
17:51 1,512.21 1,512.32 1,512.21 1,512.32 912.1K
17:52 1,512.37 1,514.04 1,512.37 1,513.82 1,246.7K
17:53 1,514.26 1,514.26 1,513.96 1,513.96 776.7K
17:54 1,513.96 1,514.72 1,513.76 1,514.72 2,497.3K
17:55 1,514.72 1,514.72 1,514.46 1,514.46 1,505.5K
17:56 1,513.62 1,513.94 1,513.62 1,513.94 904.1K
17:57 1,513.94 1,514.02 1,513.86 1,513.86 115.8K
17:58 1,513.64 1,513.64 1,512.40 1,512.40 864.4K
17:59 1,512.07 1,513.04 1,512.07 1,513.04 3,323.3K
18:00 1,512.89 1,513.44 1,512.89 1,512.94 838.2K
18:01 1,513.49 1,513.70 1,513.07 1,513.70 1,131.0K
18:02 1,513.75 1,514.10 1,513.46 1,513.73 7,901.3K
18:03 1,514.00 1,514.39 1,514.00 1,514.20 1,889.7K
18:04 1,514.15 1,515.45 1,513.39 1,513.39 22,416.3K
18:05 1,513.34 1,513.89 1,513.26 1,513.26 2,806.2K
18:06 1,513.22 1,513.99 1,513.22 1,513.99 1,042.2K
18:07 1,514.73 1,514.94 1,513.69 1,513.69 3,105.5K
18:08 1,513.19 1,513.46 1,512.98 1,512.98 2,283.0K
18:09 1,512.94 1,513.59 1,512.94 1,513.59 542.2K
18:10 1,513.57 1,513.57 1,513.17 1,513.17 415.3K
18:11 1,513.17 1,513.87 1,513.17 1,513.87 611.3K
18:12 1,514.20 1,514.20 1,513.62 1,514.04 856.2K
18:13 1,513.91 1,513.91 1,513.83 1,513.89 1,064.4K
18:14 1,513.22 1,514.06 1,513.22 1,513.93 3,340.6K
18:15 1,514.01 1,514.29 1,514.01 1,514.24 1,288.6K
18:16 1,514.90 1,515.66 1,514.90 1,515.66 3,018.1K
18:17 1,515.79 1,515.79 1,515.57 1,515.57 3,776.9K
18:18 1,515.75 1,515.83 1,515.48 1,515.83 975.0K
18:19 1,515.70 1,515.70 1,514.89 1,515.07 1,360.1K
18:20 1,514.99 1,515.17 1,514.95 1,515.16 1,309.2K
18:21 1,514.98 1,514.98 1,514.56 1,514.56 1,444.7K
18:22 1,514.25 1,514.60 1,513.98 1,513.98 2,413.7K
18:23 1,513.35 1,513.77 1,513.26 1,513.55 4,426.8K
18:24 1,513.60 1,513.60 1,512.40 1,512.40 3,440.0K
18:25 1,513.29 1,513.77 1,513.14 1,513.77 3,384.3K
18:26 1,513.64 1,513.64 1,513.14 1,513.27 2,364.8K
18:27 1,513.22 1,514.31 1,513.17 1,514.31 1,645.0K
18:28 1,513.54 1,513.66 1,513.10 1,513.10 406.5K
18:29 1,513.92 1,513.92 1,513.23 1,513.70 820.3K
18:30 1,513.55 1,515.27 1,513.55 1,514.96 9,384.2K
18:31 1,515.36 1,515.36 1,514.82 1,515.15 442.0K
18:32 1,515.15 1,515.17 1,514.77 1,515.17 1,086.5K
18:33 1,514.59 1,514.96 1,514.27 1,514.47 942.6K
18:34 1,514.79 1,514.79 1,514.15 1,514.15 226.2K
18:35 1,513.71 1,513.84 1,513.15 1,513.15 1,262.4K
18:36 1,513.04 1,513.82 1,512.24 1,512.24 1,149.6K
18:37 1,512.93 1,513.54 1,512.93 1,513.44 1,078.2K
18:38 1,513.62 1,513.87 1,513.35 1,513.87 3,026.3K
18:39 1,513.60 1,514.78 1,513.60 1,514.39 1,421.0K
18:40 1,514.30 1,514.30 1,514.30 1,514.30 62.8K
18:51 1,514.90 1,514.90 1,514.90 1,514.90 3,001.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available