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 1,511.62 1,511.95 1,510.36 1,510.36 3,458.7K
09:51 1,510.62 1,510.62 1,510.01 1,510.01 1,053.8K
09:52 1,510.22 1,510.49 1,509.92 1,510.49 909.7K
09:53 1,510.49 1,510.59 1,510.49 1,510.59 256.5K
09:54 1,510.59 1,510.75 1,510.59 1,510.75 28.5K
09:55 1,510.59 1,510.80 1,510.59 1,510.67 736.5K
09:56 1,510.67 1,510.75 1,510.39 1,510.39 1,348.2K
09:57 1,510.22 1,510.55 1,510.13 1,510.47 477.0K
09:58 1,509.67 1,510.54 1,509.67 1,510.54 3,122.9K
09:59 1,510.40 1,510.45 1,510.40 1,510.45 2,853.6K
10:00 1,511.21 1,511.21 1,509.62 1,509.88 2,595.3K
10:01 1,509.97 1,509.97 1,505.42 1,505.42 2,416.8K
10:02 1,505.73 1,506.30 1,505.73 1,506.21 857.3K
10:03 1,506.21 1,506.21 1,504.73 1,504.73 1,725.9K
10:04 1,505.05 1,507.81 1,505.05 1,507.68 2,615.4K
10:05 1,507.46 1,507.46 1,506.90 1,506.96 3,651.6K
10:06 1,506.87 1,506.87 1,505.95 1,505.95 10,457.8K
10:07 1,505.95 1,505.95 1,504.84 1,504.84 13,980.7K
10:08 1,504.84 1,506.58 1,504.84 1,506.29 10,527.4K
10:09 1,505.85 1,505.92 1,504.56 1,505.25 3,245.2K
10:10 1,504.98 1,504.98 1,503.91 1,504.60 2,881.3K
10:11 1,504.71 1,505.02 1,504.71 1,504.95 739.3K
10:12 1,505.09 1,505.09 1,502.62 1,502.62 7,194.9K
10:13 1,502.73 1,502.73 1,501.95 1,502.53 2,157.5K
10:14 1,502.70 1,502.83 1,502.39 1,502.39 2,011.1K
10:15 1,502.90 1,503.29 1,502.90 1,503.15 2,530.5K
10:16 1,503.54 1,503.54 1,502.62 1,502.62 650.9K
10:17 1,501.80 1,502.43 1,501.79 1,502.43 3,792.1K
10:18 1,502.12 1,503.05 1,502.12 1,503.05 2,366.7K
10:19 1,502.87 1,503.79 1,502.74 1,503.79 3,730.2K
10:20 1,504.06 1,504.47 1,503.88 1,504.47 1,892.3K
10:21 1,504.47 1,504.65 1,504.47 1,504.48 1,100.3K
10:22 1,504.48 1,504.48 1,504.21 1,504.35 1,548.4K
10:23 1,504.35 1,504.35 1,504.17 1,504.17 86.9K
10:24 1,504.33 1,504.85 1,504.33 1,504.85 1,258.6K
10:25 1,504.94 1,505.36 1,504.03 1,504.03 2,834.7K
10:26 1,503.82 1,504.76 1,503.82 1,504.76 370.2K
10:27 1,504.46 1,504.76 1,504.46 1,504.76 2,587.3K
10:28 1,504.74 1,505.06 1,504.74 1,505.06 2,351.6K
10:29 1,505.14 1,507.14 1,505.14 1,507.14 12,070.2K
10:30 1,507.97 1,508.52 1,507.75 1,508.52 7,170.1K
10:31 1,508.79 1,508.97 1,508.57 1,508.97 898.4K
10:32 1,508.97 1,508.97 1,508.49 1,508.49 1,406.2K
10:33 1,508.21 1,508.21 1,507.04 1,507.17 6,047.1K
10:34 1,507.70 1,507.79 1,507.36 1,507.61 1,194.0K
10:35 1,507.61 1,507.82 1,507.11 1,507.11 424.3K
10:36 1,507.30 1,507.69 1,507.30 1,507.58 671.9K
10:37 1,507.77 1,507.77 1,506.86 1,506.86 239.7K
10:38 1,506.95 1,507.11 1,506.43 1,507.10 1,372.4K
10:39 1,507.01 1,507.18 1,507.00 1,507.00 382.7K
10:40 1,505.61 1,505.98 1,505.23 1,505.25 2,133.4K
10:41 1,505.34 1,505.98 1,505.21 1,505.98 237.9K
10:42 1,505.98 1,505.98 1,505.81 1,505.81 205.3K
10:43 1,506.02 1,506.03 1,505.94 1,506.03 256.3K
10:44 1,506.16 1,506.16 1,505.70 1,505.70 197.0K
10:45 1,505.52 1,505.52 1,505.18 1,505.18 954.7K
10:46 1,504.67 1,504.88 1,504.63 1,504.88 2,851.8K
10:47 1,505.18 1,505.18 1,504.53 1,504.53 1,270.6K
10:48 1,504.75 1,504.75 1,504.26 1,504.26 409.1K
10:49 1,504.53 1,504.53 1,504.10 1,504.18 497.0K
10:50 1,503.91 1,503.91 1,502.71 1,502.71 3,540.9K
10:51 1,502.64 1,502.80 1,502.15 1,502.15 3,934.9K
10:52 1,502.99 1,502.99 1,502.59 1,502.59 471.6K
10:53 1,502.55 1,503.01 1,502.55 1,503.01 1,533.6K
10:54 1,502.96 1,503.72 1,502.96 1,503.55 852.8K
10:55 1,503.60 1,504.33 1,503.60 1,504.10 8,978.2K
10:56 1,504.35 1,504.84 1,504.28 1,504.71 11,438.5K
10:57 1,504.46 1,504.46 1,503.91 1,504.18 35,599.4K
10:58 1,504.04 1,504.44 1,504.04 1,504.44 627.0K
10:59 1,504.82 1,505.29 1,504.77 1,505.29 1,432.2K
11:00 1,505.29 1,506.61 1,504.78 1,506.61 2,234.8K
11:01 1,507.18 1,507.18 1,505.52 1,505.86 3,226.1K
11:02 1,505.91 1,506.05 1,505.91 1,506.05 1,161.7K
11:03 1,506.05 1,506.05 1,502.91 1,502.91 86,729.4K
11:04 1,502.33 1,502.33 1,501.84 1,501.86 18,932.0K
11:05 1,500.88 1,500.88 1,497.99 1,497.99 31,784.8K
11:06 1,498.53 1,498.53 1,498.23 1,498.23 4,455.2K
11:07 1,498.14 1,498.53 1,498.06 1,498.53 3,589.8K
11:08 1,498.44 1,500.04 1,498.44 1,499.71 2,473.1K
11:09 1,499.71 1,500.38 1,499.71 1,500.38 2,602.7K
11:10 1,498.86 1,499.02 1,498.44 1,499.02 3,415.8K
11:11 1,500.09 1,500.70 1,500.09 1,500.70 8,885.4K
11:12 1,500.35 1,501.03 1,500.35 1,501.03 4,818.3K
11:13 1,501.11 1,501.11 1,500.76 1,501.06 2,661.8K
11:14 1,501.06 1,501.19 1,501.06 1,501.10 1,540.8K
11:15 1,500.83 1,501.51 1,500.83 1,501.51 8,053.5K
11:16 1,501.48 1,501.48 1,501.36 1,501.36 1,490.6K
11:17 1,501.44 1,501.44 1,501.28 1,501.41 615.0K
11:18 1,501.49 1,501.96 1,501.40 1,501.96 1,520.9K
11:19 1,501.79 1,501.79 1,501.62 1,501.67 389.3K
11:20 1,501.84 1,501.84 1,501.59 1,501.59 1,643.3K
11:21 1,501.77 1,501.77 1,500.81 1,500.81 7,142.7K
11:22 1,500.50 1,500.98 1,500.50 1,500.76 997.0K
11:23 1,500.89 1,502.16 1,500.89 1,501.91 2,497.3K
11:24 1,501.91 1,501.91 1,501.24 1,501.24 305.5K
11:25 1,501.15 1,501.15 1,500.64 1,500.64 2,607.6K
11:26 1,500.82 1,500.82 1,500.74 1,500.74 279.3K
11:27 1,500.74 1,500.74 1,500.56 1,500.56 3,011.2K
11:28 1,500.61 1,500.61 1,500.27 1,500.40 784.3K
11:29 1,500.49 1,500.91 1,500.49 1,500.74 1,028.0K
11:30 1,501.04 1,501.04 1,500.87 1,500.87 427.3K
11:31 1,500.52 1,500.62 1,499.92 1,499.92 477.4K
11:32 1,499.92 1,499.92 1,499.49 1,499.49 1,464.9K
11:33 1,499.84 1,499.84 1,499.66 1,499.75 323.0K
11:34 1,499.66 1,499.75 1,499.44 1,499.44 533.9K
11:35 1,498.87 1,498.87 1,498.70 1,498.70 3,050.7K
11:36 1,498.61 1,498.79 1,498.35 1,498.35 500.7K
11:37 1,498.48 1,498.48 1,497.95 1,497.95 10,147.7K
11:38 1,497.90 1,498.91 1,497.90 1,498.91 1,840.2K
11:39 1,498.91 1,499.01 1,498.40 1,498.40 413.1K
11:40 1,498.66 1,499.19 1,498.66 1,499.19 1,024.8K
11:41 1,500.21 1,500.34 1,500.21 1,500.25 914.8K
11:42 1,499.83 1,500.02 1,499.83 1,500.02 1,617.0K
11:43 1,500.62 1,500.62 1,500.58 1,500.58 1,025.5K
11:44 1,500.59 1,500.59 1,500.50 1,500.59 384.2K
11:45 1,500.92 1,500.92 1,500.30 1,500.30 1,602.8K
11:46 1,500.55 1,500.55 1,500.00 1,500.25 305.6K
11:47 1,500.25 1,500.25 1,500.12 1,500.17 123.0K
11:48 1,500.30 1,500.30 1,500.17 1,500.17 479.4K
11:49 1,500.30 1,500.30 1,500.30 1,500.30 327.0K
11:50 1,500.17 1,500.17 1,499.47 1,499.47 3,651.9K
11:51 1,499.34 1,499.64 1,499.29 1,499.29 388.7K
11:52 1,499.34 1,499.50 1,498.70 1,498.70 374.7K
11:53 1,498.49 1,498.62 1,498.45 1,498.45 428.1K
11:54 1,498.01 1,498.23 1,497.96 1,498.23 3,365.4K
11:55 1,498.37 1,498.79 1,498.26 1,498.70 2,867.5K
11:56 1,498.61 1,498.61 1,498.44 1,498.54 839.9K
11:57 1,498.36 1,498.80 1,498.36 1,498.80 291.3K
11:58 1,498.80 1,498.89 1,498.72 1,498.80 189.3K
11:59 1,498.72 1,498.72 1,498.06 1,498.06 548.1K
12:00 1,498.15 1,498.15 1,498.06 1,498.06 440.8K
12:01 1,498.24 1,498.24 1,497.80 1,497.80 1,291.9K
12:02 1,497.45 1,497.45 1,496.39 1,496.39 1,934.5K
12:03 1,496.05 1,499.52 1,496.05 1,499.52 24,012.3K
12:04 1,499.74 1,500.46 1,499.74 1,500.29 1,355.4K
12:05 1,500.29 1,500.29 1,497.92 1,498.58 1,970.6K
12:06 1,498.74 1,499.64 1,498.57 1,499.64 1,550.4K
12:07 1,499.73 1,499.73 1,497.82 1,497.82 1,108.1K
12:08 1,497.82 1,497.82 1,497.66 1,497.81 291.8K
12:09 1,497.61 1,497.74 1,497.56 1,497.56 2,047.4K
12:10 1,497.56 1,497.91 1,497.48 1,497.66 2,854.5K
12:11 1,497.48 1,497.66 1,497.48 1,497.66 3,958.6K
12:12 1,497.74 1,498.34 1,497.74 1,498.34 363.8K
12:13 1,497.43 1,497.96 1,497.41 1,497.96 1,307.7K
12:14 1,497.92 1,498.26 1,497.92 1,498.01 259.2K
12:15 1,498.28 1,498.44 1,497.68 1,497.68 921.2K
12:16 1,497.77 1,497.77 1,497.29 1,497.29 1,072.6K
12:17 1,497.30 1,497.43 1,497.30 1,497.43 483.7K
12:18 1,497.52 1,498.36 1,497.52 1,498.36 2,170.4K
12:19 1,498.61 1,498.61 1,498.52 1,498.52 307.3K
12:20 1,499.68 1,499.73 1,499.38 1,499.38 2,598.8K
12:21 1,499.64 1,499.64 1,498.82 1,498.82 3,294.8K
12:22 1,498.78 1,498.78 1,498.62 1,498.62 1,450.8K
12:23 1,498.62 1,498.70 1,498.62 1,498.70 291.7K
12:24 1,498.70 1,499.54 1,498.70 1,499.54 5,349.1K
12:25 1,498.85 1,501.15 1,498.85 1,501.15 3,100.9K
12:26 1,501.15 1,502.60 1,501.15 1,502.50 382.6K
12:27 1,502.42 1,502.60 1,502.42 1,502.60 283.6K
12:28 1,502.26 1,502.60 1,502.26 1,502.42 715.2K
12:29 1,502.60 1,503.01 1,502.60 1,502.85 823.8K
12:30 1,502.60 1,502.67 1,502.50 1,502.50 322.0K
12:31 1,502.68 1,502.76 1,502.55 1,502.68 560.5K
12:32 1,503.06 1,503.06 1,502.81 1,502.81 340.8K
12:33 1,502.72 1,503.02 1,502.72 1,503.02 253.2K
12:34 1,502.81 1,503.36 1,502.47 1,503.36 3,641.2K
12:35 1,503.24 1,503.24 1,503.20 1,503.20 2,118.7K
12:36 1,503.32 1,503.36 1,503.06 1,503.06 628.6K
12:37 1,503.16 1,503.23 1,502.98 1,503.16 559.6K
12:38 1,503.37 1,503.37 1,503.28 1,503.28 260.7K
12:39 1,503.37 1,504.29 1,503.23 1,504.21 8,500.6K
12:40 1,504.12 1,504.54 1,504.12 1,504.54 835.3K
12:41 1,504.63 1,504.63 1,503.99 1,503.99 11,451.3K
12:42 1,504.06 1,504.45 1,501.22 1,501.22 17,304.5K
12:43 1,501.23 1,502.72 1,501.23 1,502.72 6,641.9K
12:44 1,503.25 1,503.78 1,503.00 1,503.78 2,955.3K
12:45 1,503.38 1,503.38 1,502.67 1,502.85 6,138.7K
12:46 1,502.53 1,502.72 1,502.28 1,502.28 914.9K
12:47 1,501.73 1,502.06 1,501.67 1,501.67 1,797.6K
12:48 1,501.94 1,502.08 1,501.68 1,502.08 1,567.8K
12:49 1,501.77 1,502.12 1,501.77 1,502.00 2,380.3K
12:50 1,499.15 1,500.31 1,499.15 1,500.31 1,518.0K
12:51 1,500.31 1,500.74 1,500.31 1,500.74 693.5K
12:52 1,501.19 1,501.19 1,500.29 1,500.29 3,325.5K
12:53 1,500.29 1,500.67 1,500.29 1,500.67 2,317.8K
12:54 1,500.81 1,500.94 1,500.81 1,500.94 557.3K
12:55 1,500.94 1,501.21 1,500.81 1,501.21 2,167.7K
12:56 1,501.32 1,501.32 1,500.77 1,501.07 1,863.0K
12:57 1,501.21 1,501.21 1,500.99 1,500.99 670.0K
12:58 1,501.29 1,501.29 1,501.07 1,501.16 3,133.9K
12:59 1,501.20 1,501.25 1,500.92 1,500.92 2,188.8K
13:00 1,501.25 1,501.47 1,501.12 1,501.47 748.5K
13:01 1,502.69 1,503.12 1,502.55 1,503.12 2,223.7K
13:02 1,502.72 1,504.05 1,502.72 1,504.05 3,412.8K
13:03 1,504.67 1,504.67 1,503.79 1,504.04 10,283.2K
13:04 1,503.91 1,504.25 1,503.75 1,504.25 2,179.0K
13:05 1,503.91 1,504.70 1,503.91 1,504.70 6,894.0K
13:06 1,504.31 1,504.31 1,504.23 1,504.23 843.7K
13:07 1,504.15 1,504.48 1,504.15 1,504.48 710.9K
13:08 1,504.26 1,504.26 1,504.01 1,504.18 884.5K
13:09 1,504.18 1,504.18 1,504.01 1,504.15 550.0K
13:10 1,504.01 1,504.01 1,503.93 1,503.93 1,165.4K
13:11 1,504.10 1,504.10 1,503.80 1,504.01 1,568.3K
13:12 1,503.83 1,505.33 1,503.83 1,504.33 8,659.8K
13:13 1,504.33 1,504.51 1,504.33 1,504.51 1,584.6K
13:14 1,504.16 1,504.43 1,504.16 1,504.43 1,764.5K
13:15 1,504.26 1,504.71 1,504.26 1,504.71 1,167.7K
13:16 1,504.51 1,504.85 1,504.13 1,504.13 2,473.3K
13:17 1,504.24 1,504.46 1,504.21 1,504.46 786.1K
13:18 1,504.46 1,504.54 1,504.24 1,504.24 575.9K
13:19 1,504.24 1,504.76 1,504.24 1,504.76 2,167.9K
13:20 1,504.63 1,504.85 1,504.63 1,504.85 7,120.7K
13:21 1,504.63 1,504.68 1,504.50 1,504.68 1,860.2K
13:22 1,504.68 1,504.76 1,504.54 1,504.54 922.8K
13:23 1,504.36 1,504.36 1,504.04 1,504.04 3,210.5K
13:24 1,503.83 1,503.83 1,503.34 1,503.52 968.9K
13:25 1,503.35 1,503.43 1,503.29 1,503.43 2,094.2K
13:26 1,502.91 1,503.04 1,502.11 1,502.36 19,439.5K
13:27 1,502.76 1,503.33 1,502.76 1,503.33 3,753.7K
13:28 1,503.17 1,503.90 1,503.17 1,503.41 4,139.2K
13:29 1,504.16 1,504.54 1,504.11 1,504.54 4,059.9K
13:30 1,504.69 1,504.71 1,504.58 1,504.71 12,960.5K
13:31 1,504.58 1,504.96 1,504.53 1,504.53 1,463.2K
13:32 1,504.21 1,504.56 1,504.21 1,504.43 608.6K
13:33 1,504.51 1,504.64 1,504.06 1,504.06 6,988.4K
13:34 1,503.93 1,504.68 1,503.93 1,504.68 8,707.0K
13:35 1,504.68 1,504.86 1,504.53 1,504.53 521.3K
13:36 1,504.53 1,504.53 1,503.73 1,503.73 1,539.2K
13:37 1,503.86 1,503.90 1,503.73 1,503.90 597.1K
13:38 1,504.08 1,504.43 1,503.89 1,503.89 2,040.3K
13:39 1,504.16 1,504.16 1,503.68 1,503.68 558.0K
13:40 1,503.94 1,503.94 1,502.64 1,502.64 1,073.5K
13:41 1,502.51 1,503.83 1,502.38 1,503.83 11,309.2K
13:42 1,503.74 1,503.83 1,503.74 1,503.83 501.8K
13:43 1,503.72 1,503.72 1,503.53 1,503.53 1,034.5K
13:44 1,503.40 1,503.88 1,503.40 1,503.62 1,223.8K
13:45 1,503.62 1,503.70 1,503.62 1,503.70 700.2K
13:46 1,503.70 1,503.70 1,503.52 1,503.52 553.8K
13:47 1,503.52 1,504.33 1,503.52 1,504.05 887.0K
13:48 1,504.05 1,504.22 1,504.05 1,504.09 767.3K
13:49 1,504.36 1,504.36 1,504.28 1,504.30 629.5K
13:50 1,504.44 1,504.44 1,504.03 1,504.23 1,119.4K
13:51 1,504.09 1,504.31 1,503.91 1,504.31 607.8K
13:52 1,504.40 1,504.67 1,503.87 1,504.67 1,478.7K
13:53 1,504.41 1,505.09 1,504.37 1,505.09 794.2K
13:54 1,504.96 1,505.44 1,504.96 1,505.17 1,155.7K
13:55 1,505.21 1,505.48 1,505.21 1,505.30 1,903.7K
13:56 1,505.34 1,505.34 1,504.45 1,504.54 1,077.9K
13:57 1,504.32 1,504.32 1,504.15 1,504.24 542.3K
13:58 1,504.11 1,504.63 1,504.11 1,504.54 774.4K
13:59 1,504.50 1,504.50 1,503.92 1,503.92 996.8K
14:00 1,503.92 1,504.15 1,503.92 1,504.15 479.1K
14:01 1,503.89 1,504.28 1,503.89 1,504.28 526.5K
14:02 1,504.23 1,504.23 1,503.89 1,503.89 507.0K
14:03 1,504.50 1,507.16 1,504.50 1,507.04 63,792.0K
14:04 1,506.82 1,507.12 1,506.82 1,506.87 3,540.3K
14:05 1,506.61 1,507.19 1,506.22 1,507.19 7,275.0K
14:06 1,506.78 1,507.46 1,506.78 1,507.46 1,582.0K
14:07 1,507.54 1,507.54 1,507.01 1,507.01 1,700.1K
14:08 1,506.78 1,506.78 1,506.05 1,506.05 1,955.8K
14:09 1,506.14 1,506.62 1,506.14 1,506.48 659.2K
14:10 1,506.48 1,506.48 1,506.13 1,506.13 919.4K
14:11 1,505.86 1,506.04 1,505.86 1,506.04 680.4K
14:12 1,506.48 1,506.48 1,506.09 1,506.09 1,467.6K
14:13 1,506.22 1,506.48 1,506.22 1,506.48 975.9K
14:14 1,506.48 1,506.48 1,505.96 1,505.96 988.3K
14:15 1,505.96 1,506.30 1,505.83 1,505.83 615.2K
14:16 1,505.70 1,505.75 1,505.61 1,505.75 754.1K
14:17 1,505.75 1,506.00 1,505.65 1,505.92 582.8K
14:18 1,505.65 1,505.65 1,504.87 1,504.95 1,790.9K
14:19 1,504.68 1,504.68 1,504.51 1,504.51 989.0K
14:20 1,504.65 1,504.65 1,504.38 1,504.54 639.1K
14:21 1,505.23 1,505.63 1,505.16 1,505.63 8,161.2K
14:22 1,505.77 1,505.97 1,505.77 1,505.97 860.3K
14:23 1,505.75 1,506.05 1,505.70 1,506.05 767.7K
14:24 1,506.23 1,506.23 1,506.23 1,506.23 506.5K
14:25 1,506.23 1,506.39 1,506.10 1,506.39 1,340.4K
14:26 1,506.30 1,506.52 1,506.30 1,506.39 536.3K
14:27 1,506.39 1,506.39 1,506.05 1,506.05 586.1K
14:28 1,506.14 1,506.22 1,506.14 1,506.14 621.3K
14:29 1,506.09 1,506.09 1,505.95 1,505.95 598.1K
14:30 1,506.37 1,507.22 1,506.37 1,507.22 4,387.9K
14:31 1,506.88 1,506.88 1,505.15 1,505.15 12,038.1K
14:32 1,505.63 1,505.63 1,505.23 1,505.36 888.6K
14:33 1,505.55 1,505.55 1,505.20 1,505.20 726.0K
14:34 1,505.06 1,505.33 1,505.06 1,505.33 519.4K
14:35 1,505.06 1,505.63 1,505.06 1,505.50 922.6K
14:36 1,505.18 1,505.20 1,505.05 1,505.06 1,115.1K
14:37 1,505.06 1,505.24 1,504.85 1,504.85 841.5K
14:38 1,505.24 1,505.98 1,505.24 1,505.98 1,326.3K
14:39 1,505.73 1,505.73 1,505.46 1,505.46 587.0K
14:40 1,505.50 1,505.59 1,504.71 1,504.71 4,443.1K
14:41 1,504.71 1,505.73 1,504.58 1,505.73 850.1K
14:42 1,505.50 1,505.50 1,505.50 1,505.50 510.0K
14:43 1,505.50 1,505.50 1,504.94 1,504.94 539.8K
14:44 1,505.07 1,505.07 1,504.52 1,504.79 1,079.4K
14:45 1,504.52 1,505.43 1,504.52 1,504.93 1,424.4K
14:46 1,505.04 1,505.96 1,505.04 1,505.96 1,442.9K
14:47 1,505.69 1,505.99 1,505.69 1,505.91 475.6K
14:48 1,505.91 1,505.91 1,505.48 1,505.48 943.8K
14:49 1,505.74 1,505.74 1,505.13 1,505.13 1,170.9K
14:50 1,505.30 1,505.30 1,504.94 1,504.94 1,507.4K
14:51 1,504.94 1,504.94 1,504.53 1,504.53 527.9K
14:52 1,504.26 1,504.51 1,504.26 1,504.51 2,381.0K
14:53 1,504.24 1,505.14 1,504.24 1,505.14 965.1K
14:54 1,505.00 1,505.00 1,504.88 1,504.93 558.5K
14:55 1,504.80 1,504.80 1,504.39 1,504.39 3,525.5K
14:56 1,505.05 1,505.05 1,504.65 1,504.65 668.0K
14:57 1,504.48 1,505.05 1,504.48 1,505.05 1,159.1K
14:58 1,504.92 1,505.10 1,504.70 1,505.10 885.1K
14:59 1,505.79 1,506.31 1,505.79 1,506.31 1,993.7K
15:00 1,506.44 1,506.98 1,506.13 1,506.13 2,031.0K
15:01 1,505.99 1,506.25 1,505.99 1,506.12 603.9K
15:02 1,506.20 1,506.37 1,506.20 1,506.24 1,642.5K
15:03 1,506.29 1,506.29 1,505.25 1,505.25 2,419.3K
15:04 1,505.12 1,505.12 1,505.02 1,505.02 776.1K
15:05 1,505.15 1,505.32 1,504.55 1,504.55 1,248.4K
15:06 1,504.29 1,504.82 1,503.88 1,504.15 1,426.2K
15:07 1,504.57 1,504.73 1,504.23 1,504.23 1,526.7K
15:08 1,504.82 1,504.82 1,504.07 1,504.07 1,198.2K
15:09 1,504.82 1,504.82 1,504.39 1,504.39 574.4K
15:10 1,504.30 1,504.82 1,504.30 1,504.82 507.3K
15:11 1,504.84 1,504.84 1,504.54 1,504.54 725.1K
15:12 1,504.54 1,505.42 1,504.54 1,505.15 2,896.4K
15:13 1,505.60 1,505.85 1,505.55 1,505.55 873.4K
15:14 1,505.42 1,505.82 1,505.42 1,505.82 1,639.0K
15:15 1,505.82 1,506.03 1,505.82 1,506.03 544.3K
15:16 1,505.90 1,505.90 1,505.73 1,505.90 657.8K
15:17 1,505.56 1,505.68 1,505.56 1,505.68 571.4K
15:18 1,506.57 1,506.57 1,504.82 1,504.82 5,327.4K
15:19 1,504.65 1,505.07 1,504.65 1,505.07 5,139.5K
15:20 1,505.15 1,505.15 1,503.73 1,503.85 6,337.0K
15:21 1,503.50 1,504.41 1,503.09 1,503.09 1,521.7K
15:22 1,502.84 1,504.43 1,502.84 1,504.43 946.2K
15:23 1,504.03 1,504.11 1,503.94 1,503.94 674.8K
15:24 1,503.86 1,503.86 1,503.19 1,503.35 1,072.7K
15:25 1,503.35 1,503.73 1,503.35 1,503.45 777.3K
15:26 1,504.20 1,504.30 1,503.99 1,504.30 1,831.5K
15:27 1,504.44 1,504.60 1,504.42 1,504.42 1,159.1K
15:28 1,504.42 1,505.20 1,504.42 1,505.20 656.8K
15:29 1,505.20 1,505.58 1,505.20 1,505.58 561.4K
15:30 1,505.18 1,505.45 1,505.18 1,505.40 525.5K
15:31 1,505.53 1,505.53 1,504.84 1,504.84 813.8K
15:32 1,505.06 1,505.41 1,504.93 1,505.41 1,173.7K
15:33 1,505.20 1,505.32 1,504.86 1,505.32 802.1K
15:34 1,503.99 1,504.52 1,503.99 1,504.34 7,488.5K
15:35 1,504.31 1,504.44 1,504.27 1,504.44 1,768.3K
15:36 1,504.57 1,504.57 1,503.81 1,504.23 976.0K
15:37 1,504.35 1,504.40 1,504.21 1,504.40 752.4K
15:38 1,504.16 1,504.23 1,504.08 1,504.23 741.4K
15:39 1,504.48 1,504.48 1,504.48 1,504.48 486.3K
15:40 1,504.56 1,504.56 1,504.56 1,504.56 503.1K
15:41 1,504.56 1,504.56 1,504.23 1,504.35 514.9K
15:42 1,504.54 1,504.91 1,504.54 1,504.91 2,125.3K
15:43 1,504.93 1,505.18 1,504.93 1,505.05 1,929.5K
15:44 1,504.59 1,504.93 1,504.45 1,504.45 1,592.1K
15:45 1,504.06 1,504.87 1,503.51 1,504.87 1,509.7K
15:46 1,504.87 1,505.21 1,503.92 1,503.92 995.8K
15:47 1,504.52 1,504.77 1,503.92 1,504.77 2,393.1K
15:48 1,504.77 1,505.40 1,504.77 1,505.40 3,166.0K
15:49 1,505.54 1,505.54 1,505.41 1,505.41 906.7K
15:50 1,505.28 1,505.74 1,505.28 1,505.74 769.8K
15:51 1,505.74 1,506.04 1,505.74 1,506.04 379.9K
15:52 1,506.04 1,506.04 1,506.04 1,506.04 625.0K
15:53 1,506.04 1,506.04 1,505.88 1,505.88 479.6K
15:54 1,506.31 1,506.56 1,506.22 1,506.56 1,764.8K
15:55 1,506.83 1,507.63 1,506.83 1,507.63 2,830.7K
15:56 1,507.57 1,507.71 1,507.57 1,507.71 638.9K
15:57 1,507.80 1,507.93 1,507.51 1,507.51 2,232.2K
15:58 1,507.46 1,507.73 1,507.31 1,507.31 737.6K
15:59 1,507.18 1,507.18 1,506.66 1,506.66 1,585.8K
16:00 1,506.71 1,507.13 1,506.71 1,507.09 1,722.7K
16:01 1,507.09 1,507.09 1,506.53 1,506.58 730.5K
16:02 1,506.31 1,506.62 1,506.31 1,506.62 725.7K
16:03 1,506.48 1,506.48 1,506.22 1,506.22 505.1K
16:04 1,506.47 1,506.51 1,506.26 1,506.26 396.7K
16:05 1,505.85 1,505.98 1,505.63 1,505.63 3,581.8K
16:06 1,505.63 1,505.77 1,505.63 1,505.77 475.6K
16:07 1,505.77 1,506.22 1,505.63 1,505.97 1,377.7K
16:08 1,505.97 1,506.06 1,505.97 1,506.06 587.4K
16:09 1,506.06 1,507.01 1,506.06 1,507.01 1,566.1K
16:10 1,507.01 1,507.01 1,505.57 1,505.57 599.7K
16:11 1,505.90 1,506.07 1,505.32 1,505.68 893.7K
16:12 1,505.43 1,505.77 1,505.43 1,505.77 1,000.3K
16:13 1,505.77 1,505.95 1,505.64 1,505.81 650.7K
16:14 1,505.68 1,505.80 1,505.54 1,505.80 508.7K
16:15 1,505.53 1,505.89 1,505.53 1,505.62 972.3K
16:16 1,505.53 1,505.66 1,505.53 1,505.53 932.8K
16:17 1,505.93 1,506.50 1,505.93 1,506.50 1,185.3K
16:18 1,506.53 1,506.75 1,506.53 1,506.75 789.0K
16:19 1,506.75 1,507.24 1,506.66 1,507.24 3,662.9K
16:20 1,506.90 1,507.04 1,506.43 1,506.43 2,105.8K
16:21 1,506.00 1,506.69 1,506.00 1,506.69 1,217.0K
16:22 1,506.92 1,507.08 1,506.48 1,506.48 1,579.8K
16:23 1,506.95 1,506.99 1,506.86 1,506.86 502.8K
16:24 1,506.73 1,506.82 1,506.69 1,506.69 2,759.9K
16:25 1,506.27 1,506.57 1,505.85 1,505.85 1,218.2K
16:26 1,505.98 1,506.65 1,505.98 1,506.25 1,018.2K
16:27 1,506.25 1,506.52 1,506.12 1,506.12 496.5K
16:28 1,505.99 1,505.99 1,504.97 1,504.97 549.0K
16:29 1,504.43 1,504.59 1,504.30 1,504.59 2,452.5K
16:30 1,504.72 1,505.16 1,504.72 1,505.16 575.1K
16:31 1,504.48 1,504.82 1,504.47 1,504.82 958.1K
16:32 1,504.69 1,504.73 1,504.55 1,504.73 488.4K
16:33 1,504.87 1,505.07 1,504.73 1,504.85 647.8K
16:34 1,505.40 1,505.40 1,504.51 1,504.51 1,034.2K
16:35 1,504.26 1,504.73 1,504.18 1,504.18 687.5K
16:36 1,504.31 1,504.60 1,504.18 1,504.60 1,658.2K
16:37 1,504.73 1,504.81 1,504.65 1,504.65 1,038.4K
16:38 1,504.51 1,505.16 1,504.51 1,505.16 1,168.8K
16:39 1,504.02 1,504.27 1,504.00 1,504.27 1,975.8K
16:40 1,504.62 1,504.62 1,503.63 1,503.63 1,029.3K
16:41 1,503.77 1,503.77 1,503.41 1,503.41 965.9K
16:42 1,503.79 1,503.79 1,503.75 1,503.75 876.6K
16:43 1,505.13 1,505.13 1,504.53 1,504.62 8,767.1K
16:44 1,504.79 1,505.13 1,504.79 1,504.92 2,063.7K
16:45 1,505.18 1,505.35 1,505.18 1,505.35 1,065.4K
16:46 1,505.35 1,506.02 1,505.35 1,505.93 1,711.3K
16:47 1,505.85 1,505.85 1,505.85 1,505.85 487.9K
16:48 1,505.85 1,506.19 1,505.85 1,506.19 581.4K
16:49 1,506.10 1,506.10 1,506.05 1,506.05 4,443.5K
16:50 1,505.45 1,505.45 1,505.22 1,505.22 3,083.9K
16:51 1,505.22 1,505.26 1,505.06 1,505.13 954.3K
16:52 1,505.31 1,505.31 1,504.35 1,504.35 881.4K
16:53 1,504.84 1,504.84 1,504.23 1,504.28 731.0K
16:54 1,504.83 1,504.83 1,504.70 1,504.70 561.0K
16:55 1,504.83 1,505.32 1,504.83 1,505.32 744.8K
16:56 1,505.45 1,505.45 1,505.20 1,505.20 554.8K
16:57 1,505.11 1,505.75 1,505.11 1,505.75 672.6K
16:58 1,505.67 1,505.67 1,505.40 1,505.40 538.3K
16:59 1,505.67 1,505.67 1,505.18 1,505.45 665.4K
17:00 1,505.54 1,505.54 1,505.07 1,505.07 628.8K
17:01 1,505.33 1,505.33 1,504.89 1,504.89 1,702.9K
17:02 1,504.72 1,505.16 1,504.72 1,504.78 680.7K
17:03 1,504.78 1,504.94 1,504.68 1,504.94 876.9K
17:04 1,504.28 1,504.94 1,504.28 1,504.84 699.6K
17:05 1,504.33 1,504.93 1,504.33 1,504.93 637.9K
17:06 1,504.40 1,504.89 1,504.40 1,504.89 543.0K
17:07 1,504.58 1,505.01 1,504.58 1,505.01 1,609.4K
17:08 1,504.96 1,507.15 1,504.96 1,507.15 7,293.3K
17:09 1,506.77 1,506.77 1,506.13 1,506.13 3,239.7K
17:10 1,506.13 1,506.45 1,506.13 1,506.45 882.8K
17:11 1,506.29 1,506.47 1,506.15 1,506.47 1,104.2K
17:12 1,506.20 1,506.73 1,506.20 1,506.73 1,129.7K
17:13 1,506.34 1,506.34 1,506.12 1,506.12 537.1K
17:14 1,506.08 1,506.09 1,505.65 1,505.65 530.1K
17:15 1,505.92 1,506.01 1,505.92 1,506.01 512.0K
17:16 1,506.23 1,506.64 1,505.92 1,505.92 1,355.7K
17:17 1,505.65 1,505.92 1,505.65 1,505.92 1,362.4K
17:18 1,506.01 1,506.81 1,506.01 1,506.81 859.7K
17:19 1,506.29 1,507.77 1,506.29 1,507.77 3,319.3K
17:20 1,507.77 1,507.77 1,507.42 1,507.51 1,059.1K
17:21 1,507.65 1,507.65 1,507.05 1,507.05 3,037.4K
17:22 1,507.14 1,507.64 1,507.01 1,507.64 1,391.7K
17:23 1,507.38 1,507.42 1,507.26 1,507.42 995.1K
17:24 1,507.50 1,507.76 1,507.04 1,507.76 2,845.1K
17:25 1,507.89 1,508.29 1,507.89 1,508.11 1,179.5K
17:26 1,509.89 1,509.93 1,509.36 1,509.81 46,030.4K
17:27 1,509.98 1,510.07 1,509.84 1,509.84 1,324.4K
17:28 1,509.80 1,511.14 1,509.80 1,511.14 21,532.6K
17:29 1,511.19 1,511.89 1,511.19 1,511.82 12,449.8K
17:30 1,513.29 1,514.36 1,513.29 1,514.36 17,108.0K
17:31 1,513.93 1,513.93 1,513.24 1,513.24 7,799.9K
17:32 1,514.14 1,514.14 1,513.82 1,514.01 5,163.3K
17:33 1,514.31 1,514.37 1,514.03 1,514.03 4,895.9K
17:34 1,514.12 1,515.05 1,513.59 1,515.05 11,411.5K
17:35 1,515.19 1,515.69 1,515.19 1,515.47 7,807.6K
17:36 1,515.69 1,515.69 1,515.37 1,515.37 5,054.0K
17:37 1,515.20 1,515.20 1,514.75 1,514.94 6,958.5K
17:38 1,514.85 1,514.85 1,514.13 1,514.13 2,273.5K
17:39 1,514.13 1,514.72 1,514.00 1,514.08 2,850.0K
17:40 1,513.98 1,514.33 1,513.98 1,514.07 5,567.2K
17:41 1,513.65 1,513.65 1,512.67 1,512.67 3,343.7K
17:42 1,512.77 1,513.06 1,512.68 1,512.68 1,464.0K
17:43 1,512.51 1,512.51 1,512.11 1,512.28 1,803.1K
17:44 1,512.41 1,512.41 1,511.94 1,511.94 1,654.4K
17:45 1,512.25 1,512.35 1,512.23 1,512.35 3,048.9K
17:46 1,512.73 1,513.25 1,512.73 1,513.25 2,411.7K
17:47 1,513.43 1,513.43 1,512.46 1,512.46 3,509.5K
17:48 1,513.39 1,513.73 1,513.35 1,513.73 1,920.3K
17:49 1,513.73 1,514.03 1,513.60 1,513.82 6,135.9K
17:50 1,513.86 1,513.95 1,512.60 1,512.60 6,281.0K
17:51 1,512.75 1,512.75 1,512.24 1,512.45 1,269.5K
17:52 1,512.06 1,512.06 1,511.80 1,512.06 1,041.3K
17:53 1,511.68 1,512.38 1,511.68 1,512.38 2,307.4K
17:54 1,512.20 1,512.37 1,511.84 1,511.84 707.8K
17:55 1,512.24 1,512.24 1,511.76 1,511.76 3,605.4K
17:56 1,511.88 1,512.06 1,511.59 1,511.59 1,940.1K
17:57 1,511.72 1,511.72 1,511.21 1,511.21 2,303.9K
17:58 1,511.20 1,511.34 1,511.12 1,511.34 2,218.2K
17:59 1,511.89 1,512.25 1,511.48 1,511.48 2,054.2K
18:00 1,511.39 1,512.13 1,511.39 1,512.13 822.9K
18:01 1,512.61 1,512.61 1,512.37 1,512.42 6,011.4K
18:02 1,512.55 1,512.88 1,512.39 1,512.88 1,225.1K
18:03 1,512.37 1,512.88 1,512.37 1,512.80 531.4K
18:04 1,512.80 1,512.80 1,512.47 1,512.47 452.0K
18:05 1,513.33 1,513.42 1,513.07 1,513.24 3,312.8K
18:06 1,513.24 1,513.55 1,513.24 1,513.55 605.6K
18:07 1,513.46 1,513.55 1,513.46 1,513.55 565.2K
18:08 1,513.42 1,513.51 1,513.25 1,513.25 714.6K
18:09 1,513.57 1,513.57 1,513.13 1,513.13 946.5K
18:10 1,513.35 1,513.35 1,513.08 1,513.08 1,306.5K
18:11 1,513.84 1,514.01 1,513.84 1,513.92 306.9K
18:12 1,513.92 1,514.18 1,513.92 1,514.18 1,314.9K
18:13 1,514.18 1,514.18 1,513.96 1,514.00 879.5K
18:14 1,513.84 1,513.84 1,513.21 1,513.21 2,463.2K
18:15 1,513.08 1,513.08 1,512.74 1,512.74 776.8K
18:16 1,512.69 1,512.83 1,512.52 1,512.52 2,463.2K
18:17 1,512.83 1,512.84 1,512.48 1,512.84 1,357.5K
18:18 1,512.75 1,512.75 1,512.66 1,512.75 2,089.6K
18:19 1,511.95 1,512.01 1,511.36 1,511.36 2,976.7K
18:20 1,511.46 1,511.46 1,510.52 1,510.52 6,612.5K
18:21 1,510.61 1,510.61 1,508.37 1,508.44 7,663.4K
18:22 1,509.09 1,509.59 1,508.74 1,509.59 2,646.1K
18:23 1,509.57 1,510.17 1,509.57 1,509.76 747.4K
18:24 1,509.57 1,510.13 1,509.53 1,510.13 447.7K
18:25 1,510.13 1,510.13 1,509.62 1,510.04 904.0K
18:26 1,509.43 1,510.04 1,509.43 1,509.52 163.0K
18:27 1,509.52 1,510.05 1,509.52 1,510.05 1,134.5K
18:28 1,509.87 1,510.04 1,509.60 1,509.95 1,428.7K
18:29 1,510.00 1,511.80 1,510.00 1,511.80 3,524.4K
18:30 1,511.85 1,512.82 1,511.77 1,512.82 9,091.9K
18:31 1,512.42 1,512.42 1,510.80 1,510.80 1,146.1K
18:32 1,510.99 1,510.99 1,509.71 1,509.71 1,781.1K
18:33 1,509.67 1,509.67 1,509.13 1,509.13 585.0K
18:34 1,509.00 1,509.75 1,509.00 1,509.75 380.1K
18:35 1,509.48 1,510.25 1,509.48 1,510.25 196.2K
18:36 1,509.48 1,510.33 1,509.48 1,510.33 751.8K
18:37 1,510.33 1,510.33 1,510.05 1,510.05 29.7K
18:38 1,510.90 1,510.90 1,510.45 1,510.85 737.8K
18:39 1,510.45 1,511.16 1,510.32 1,511.16 569.2K
18:40 1,510.45 1,510.45 1,510.45 1,510.45 129.8K
18:51 1,511.65 1,511.65 1,511.65 1,511.65 471.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available