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 1,523.23 1,525.77 1,523.23 1,525.77 1,558.0K
09:51 1,525.77 1,525.77 1,525.37 1,525.62 568.5K
09:52 1,525.35 1,525.53 1,525.22 1,525.40 8,938.8K
09:53 1,525.53 1,525.96 1,525.52 1,525.96 1,385.8K
09:54 1,526.09 1,526.44 1,526.04 1,526.44 6,287.4K
09:55 1,526.84 1,526.84 1,526.41 1,526.54 2,179.7K
09:56 1,526.54 1,527.01 1,526.40 1,527.01 1,199.8K
09:57 1,526.76 1,526.76 1,525.64 1,526.33 1,651.6K
09:58 1,525.82 1,526.22 1,525.80 1,525.80 2,060.1K
09:59 1,526.31 1,526.39 1,526.00 1,526.00 249.3K
10:00 1,525.41 1,527.51 1,525.41 1,527.51 5,017.6K
10:01 1,527.72 1,527.81 1,527.06 1,527.81 3,814.6K
10:02 1,527.81 1,528.87 1,527.23 1,528.87 4,274.8K
10:03 1,528.65 1,530.44 1,528.65 1,530.44 4,318.0K
10:04 1,530.47 1,530.47 1,529.34 1,529.34 4,014.1K
10:05 1,529.47 1,529.47 1,528.81 1,529.21 3,214.4K
10:06 1,528.95 1,529.34 1,528.95 1,529.34 3,768.7K
10:07 1,529.47 1,530.25 1,529.47 1,530.25 2,584.2K
10:08 1,530.25 1,530.41 1,529.54 1,529.54 1,263.8K
10:09 1,529.90 1,530.06 1,529.63 1,530.06 842.9K
10:10 1,529.64 1,529.68 1,529.37 1,529.42 2,941.6K
10:11 1,529.80 1,529.97 1,529.39 1,529.39 1,699.1K
10:12 1,529.02 1,529.02 1,528.75 1,528.78 2,168.4K
10:13 1,528.32 1,528.83 1,528.26 1,528.83 3,200.4K
10:14 1,528.56 1,528.83 1,528.52 1,528.83 1,298.5K
10:15 1,528.57 1,528.57 1,526.80 1,526.93 1,917.8K
10:16 1,527.37 1,530.48 1,527.37 1,530.48 4,462.6K
10:17 1,530.48 1,530.48 1,529.97 1,530.00 1,433.0K
10:18 1,528.97 1,529.27 1,528.97 1,529.27 3,862.7K
10:19 1,528.92 1,529.46 1,528.92 1,529.07 14,504.4K
10:20 1,528.58 1,528.67 1,527.15 1,527.15 689.2K
10:21 1,527.07 1,527.07 1,526.68 1,526.93 2,998.2K
10:22 1,526.75 1,527.23 1,526.40 1,527.23 3,175.3K
10:23 1,526.71 1,526.88 1,526.71 1,526.84 1,183.3K
10:24 1,526.49 1,526.58 1,524.94 1,524.94 9,524.8K
10:25 1,525.34 1,526.17 1,525.14 1,526.17 8,834.0K
10:26 1,526.34 1,526.34 1,525.39 1,525.45 2,737.9K
10:27 1,525.40 1,525.40 1,524.64 1,524.64 3,360.0K
10:28 1,524.97 1,525.06 1,524.39 1,524.39 5,347.4K
10:29 1,524.31 1,524.78 1,524.16 1,524.78 4,260.3K
10:30 1,524.91 1,525.12 1,524.91 1,525.12 713.0K
10:31 1,524.83 1,525.62 1,524.55 1,525.62 10,729.0K
10:32 1,526.21 1,526.21 1,525.19 1,525.32 3,602.9K
10:33 1,525.32 1,525.35 1,525.10 1,525.17 24,464.8K
10:34 1,525.51 1,525.51 1,525.04 1,525.23 10,545.8K
10:35 1,524.72 1,525.05 1,524.72 1,525.00 9,617.2K
10:36 1,525.05 1,525.05 1,524.26 1,524.26 2,007.1K
10:37 1,524.17 1,524.17 1,522.70 1,522.95 19,009.5K
10:38 1,523.12 1,523.47 1,522.75 1,522.75 1,252.1K
10:39 1,522.56 1,522.91 1,522.56 1,522.91 2,620.9K
10:40 1,522.58 1,523.03 1,522.58 1,522.77 9,120.2K
10:41 1,523.17 1,523.61 1,523.09 1,523.09 3,740.9K
10:42 1,523.49 1,523.49 1,522.82 1,522.82 4,664.9K
10:43 1,522.98 1,523.03 1,522.51 1,523.03 4,436.6K
10:44 1,523.03 1,523.42 1,522.69 1,522.69 3,643.3K
10:45 1,522.82 1,524.48 1,522.82 1,524.48 32,175.1K
10:46 1,524.65 1,524.74 1,524.48 1,524.74 3,110.1K
10:47 1,524.61 1,524.75 1,524.41 1,524.75 967.3K
10:48 1,524.66 1,524.66 1,524.19 1,524.44 4,056.0K
10:49 1,524.05 1,524.05 1,522.92 1,522.92 1,959.7K
10:50 1,523.01 1,523.01 1,522.62 1,522.62 29,042.3K
10:51 1,522.76 1,523.09 1,522.76 1,522.96 4,514.8K
10:52 1,523.16 1,523.67 1,523.16 1,523.67 2,705.7K
10:53 1,523.80 1,523.89 1,523.72 1,523.72 3,223.8K
10:54 1,523.81 1,523.89 1,523.80 1,523.88 1,238.6K
10:55 1,524.22 1,525.68 1,524.22 1,525.51 27,961.6K
10:56 1,525.46 1,525.81 1,525.46 1,525.73 728.0K
10:57 1,525.33 1,525.33 1,524.44 1,524.70 1,952.0K
10:58 1,524.61 1,524.74 1,524.23 1,524.63 743.1K
10:59 1,524.63 1,524.67 1,523.99 1,523.99 188.0K
11:00 1,524.41 1,526.09 1,524.41 1,525.69 4,009.3K
11:01 1,526.36 1,527.39 1,526.36 1,527.39 4,212.6K
11:02 1,527.39 1,527.48 1,527.39 1,527.48 3,093.8K
11:03 1,527.48 1,527.48 1,526.97 1,527.22 407.7K
11:04 1,527.31 1,527.31 1,527.05 1,527.05 620.3K
11:05 1,526.89 1,527.44 1,526.89 1,527.44 1,431.8K
11:06 1,527.52 1,527.61 1,527.10 1,527.10 782.0K
11:07 1,526.97 1,527.10 1,526.97 1,527.10 683.8K
11:08 1,526.89 1,527.11 1,526.76 1,527.02 1,496.4K
11:09 1,526.88 1,527.20 1,526.88 1,527.20 650.6K
11:10 1,527.28 1,527.28 1,526.90 1,526.90 1,242.7K
11:11 1,525.88 1,525.93 1,525.88 1,525.88 4,861.9K
11:12 1,526.22 1,526.42 1,526.14 1,526.39 390.2K
11:13 1,526.14 1,526.66 1,526.14 1,526.66 11,020.8K
11:14 1,525.66 1,526.26 1,525.66 1,525.83 825.9K
11:15 1,526.33 1,526.42 1,525.87 1,525.87 661.4K
11:16 1,525.95 1,526.34 1,525.85 1,526.34 983.5K
11:17 1,526.51 1,526.51 1,526.33 1,526.33 465.0K
11:18 1,526.45 1,526.76 1,526.45 1,526.68 1,095.6K
11:19 1,526.68 1,526.68 1,525.66 1,525.66 407.2K
11:20 1,525.91 1,526.18 1,525.91 1,526.18 381.4K
11:21 1,525.50 1,525.50 1,524.46 1,524.46 457.4K
11:22 1,524.91 1,524.91 1,523.91 1,523.91 1,052.1K
11:23 1,523.77 1,524.24 1,523.77 1,524.24 289.1K
11:24 1,524.32 1,524.32 1,523.65 1,523.92 1,110.8K
11:25 1,524.09 1,524.16 1,523.64 1,523.97 954.4K
11:26 1,524.42 1,524.42 1,524.19 1,524.19 803.1K
11:27 1,524.24 1,524.24 1,523.86 1,523.86 625.1K
11:28 1,523.99 1,524.19 1,523.99 1,524.06 896.5K
11:29 1,524.43 1,524.43 1,524.36 1,524.39 8,234.9K
11:30 1,525.02 1,525.02 1,523.59 1,523.72 3,732.1K
11:31 1,524.86 1,525.53 1,524.60 1,524.91 2,328.3K
11:32 1,523.97 1,524.47 1,523.63 1,524.47 1,617.1K
11:33 1,524.78 1,525.03 1,524.53 1,525.03 734.6K
11:34 1,525.03 1,525.24 1,524.30 1,524.30 7,747.2K
11:35 1,523.29 1,523.29 1,521.97 1,522.81 90,285.2K
11:36 1,523.14 1,523.53 1,522.30 1,522.30 4,718.8K
11:37 1,522.03 1,522.03 1,521.36 1,521.74 4,304.5K
11:38 1,521.72 1,521.73 1,521.33 1,521.73 2,915.7K
11:39 1,521.11 1,522.31 1,521.11 1,522.19 3,348.9K
11:40 1,522.27 1,522.50 1,522.05 1,522.50 1,481.4K
11:41 1,522.36 1,523.01 1,522.34 1,522.61 4,144.2K
11:42 1,523.02 1,523.02 1,522.48 1,522.48 632.9K
11:43 1,522.67 1,522.72 1,522.58 1,522.72 361.0K
11:44 1,522.53 1,523.11 1,522.53 1,523.11 875.1K
11:45 1,523.37 1,523.60 1,523.33 1,523.60 1,793.5K
11:46 1,523.86 1,524.35 1,522.62 1,523.02 29,174.0K
11:47 1,523.35 1,523.35 1,522.75 1,522.75 5,557.4K
11:48 1,523.07 1,523.27 1,522.90 1,522.90 1,291.8K
11:49 1,523.08 1,523.08 1,522.38 1,522.53 550.0K
11:50 1,522.50 1,523.18 1,522.50 1,523.18 301.9K
11:51 1,523.48 1,523.62 1,523.34 1,523.51 3,083.3K
11:52 1,523.17 1,523.63 1,523.04 1,523.63 527.4K
11:53 1,523.23 1,523.94 1,523.23 1,523.94 640.4K
11:54 1,523.34 1,523.89 1,523.34 1,523.89 2,528.6K
11:55 1,523.54 1,523.71 1,523.54 1,523.71 405.3K
11:56 1,523.54 1,523.54 1,523.26 1,523.26 739.7K
11:57 1,523.12 1,523.12 1,522.41 1,522.41 541.4K
11:58 1,522.29 1,522.54 1,521.89 1,522.27 903.5K
11:59 1,521.42 1,521.98 1,521.42 1,521.98 751.2K
12:00 1,521.86 1,521.91 1,521.55 1,521.68 1,418.5K
12:01 1,522.80 1,523.11 1,522.80 1,523.11 1,522.1K
12:02 1,522.20 1,523.02 1,522.20 1,522.93 1,559.4K
12:03 1,523.33 1,523.46 1,523.07 1,523.46 784.9K
12:04 1,523.54 1,523.67 1,523.28 1,523.54 958.0K
12:05 1,523.67 1,523.67 1,523.46 1,523.67 1,008.2K
12:06 1,523.76 1,523.76 1,523.32 1,523.32 3,067.3K
12:07 1,523.59 1,523.59 1,523.25 1,523.46 4,926.9K
12:08 1,523.63 1,523.82 1,523.56 1,523.82 2,066.5K
12:09 1,523.77 1,523.94 1,523.77 1,523.94 2,369.4K
12:10 1,522.86 1,522.86 1,522.66 1,522.74 1,615.0K
12:11 1,523.32 1,523.32 1,521.99 1,521.99 12,386.0K
12:12 1,522.07 1,522.86 1,521.99 1,522.84 1,351.5K
12:13 1,522.77 1,523.06 1,522.51 1,523.06 751.5K
12:14 1,523.32 1,523.54 1,522.96 1,523.28 1,343.1K
12:15 1,523.03 1,523.03 1,522.69 1,522.69 1,034.7K
12:16 1,522.99 1,523.21 1,522.64 1,523.21 523.5K
12:17 1,523.29 1,523.29 1,522.96 1,523.01 659.8K
12:18 1,523.56 1,523.61 1,523.52 1,523.52 878.3K
12:19 1,523.52 1,523.52 1,523.17 1,523.25 281.4K
12:20 1,523.42 1,523.42 1,523.04 1,523.29 599.6K
12:21 1,523.29 1,523.54 1,523.16 1,523.54 781.3K
12:22 1,524.07 1,524.63 1,524.07 1,524.63 2,051.8K
12:23 1,524.26 1,524.81 1,524.22 1,524.81 1,057.6K
12:24 1,524.78 1,525.30 1,524.78 1,525.30 1,528.1K
12:25 1,525.21 1,525.30 1,525.21 1,525.21 1,067.1K
12:26 1,525.21 1,525.21 1,525.01 1,525.01 717.8K
12:27 1,525.19 1,525.45 1,525.02 1,525.02 1,199.4K
12:28 1,524.75 1,525.26 1,524.75 1,525.26 2,847.3K
12:29 1,525.12 1,525.69 1,525.09 1,525.09 698.6K
12:30 1,525.24 1,525.37 1,524.97 1,524.97 952.6K
12:31 1,524.73 1,524.73 1,523.91 1,523.91 2,891.4K
12:32 1,523.86 1,523.93 1,523.68 1,523.93 417.6K
12:33 1,524.07 1,524.98 1,524.07 1,524.98 1,580.6K
12:34 1,525.16 1,525.16 1,524.30 1,524.77 546.2K
12:35 1,524.50 1,524.50 1,524.10 1,524.10 1,099.8K
12:36 1,524.23 1,524.23 1,523.60 1,523.60 765.1K
12:37 1,523.60 1,523.91 1,523.60 1,523.73 620.6K
12:38 1,523.73 1,524.07 1,523.73 1,524.07 140.1K
12:39 1,523.98 1,523.98 1,523.81 1,523.81 757.0K
12:40 1,523.81 1,524.42 1,523.81 1,524.42 2,285.7K
12:41 1,524.51 1,524.89 1,524.51 1,524.58 234.7K
12:42 1,524.76 1,524.76 1,523.77 1,523.77 2,079.6K
12:43 1,524.53 1,524.61 1,524.34 1,524.34 281.5K
12:44 1,525.00 1,525.13 1,525.00 1,525.05 298.6K
12:45 1,524.78 1,524.78 1,524.43 1,524.43 641.0K
12:46 1,524.13 1,524.48 1,524.12 1,524.12 1,371.4K
12:47 1,524.29 1,524.29 1,524.29 1,524.29 557.9K
12:48 1,524.03 1,524.43 1,523.94 1,524.35 2,155.2K
12:49 1,524.35 1,524.78 1,524.35 1,524.78 1,539.3K
12:50 1,524.78 1,524.78 1,524.29 1,524.43 441.3K
12:51 1,524.16 1,524.83 1,524.16 1,524.83 1,503.9K
12:52 1,524.83 1,524.83 1,524.70 1,524.70 500.5K
12:53 1,524.70 1,524.70 1,524.57 1,524.70 331.0K
12:54 1,523.90 1,524.59 1,523.90 1,523.97 4,562.5K
12:55 1,524.02 1,524.24 1,523.88 1,524.11 486.6K
12:56 1,524.37 1,524.46 1,524.37 1,524.46 2,364.9K
12:57 1,524.46 1,524.54 1,524.02 1,524.02 1,199.1K
12:58 1,524.16 1,524.16 1,523.49 1,523.49 620.2K
12:59 1,522.96 1,523.76 1,522.96 1,523.74 2,534.6K
13:00 1,524.05 1,525.68 1,524.05 1,525.68 6,756.0K
13:01 1,525.55 1,526.44 1,525.55 1,526.39 2,038.0K
13:02 1,526.44 1,526.61 1,526.28 1,526.61 894.4K
13:03 1,526.86 1,527.23 1,526.86 1,527.23 16,496.7K
13:04 1,527.45 1,527.46 1,527.28 1,527.28 1,745.3K
13:05 1,527.21 1,528.04 1,527.21 1,527.88 5,510.9K
13:06 1,527.71 1,529.05 1,527.63 1,529.05 9,168.6K
13:07 1,528.80 1,528.98 1,528.73 1,528.98 2,412.6K
13:08 1,528.64 1,528.89 1,528.64 1,528.89 858.0K
13:09 1,528.80 1,529.15 1,528.80 1,529.15 1,411.4K
13:10 1,529.06 1,529.06 1,528.59 1,528.98 1,098.1K
13:11 1,528.55 1,528.98 1,528.40 1,528.53 8,620.5K
13:12 1,528.35 1,528.80 1,528.35 1,528.61 1,380.9K
13:13 1,529.01 1,529.01 1,528.83 1,528.83 813.8K
13:14 1,529.19 1,529.19 1,528.85 1,528.85 1,106.6K
13:15 1,528.76 1,528.98 1,528.76 1,528.98 1,445.8K
13:16 1,528.81 1,528.99 1,528.76 1,528.76 1,729.2K
13:17 1,528.43 1,528.43 1,527.63 1,527.63 856.7K
13:18 1,527.90 1,527.98 1,527.71 1,527.98 236.3K
13:19 1,527.80 1,528.53 1,527.80 1,528.32 18,561.9K
13:20 1,529.43 1,529.43 1,529.16 1,529.43 2,128.2K
13:21 1,529.25 1,529.56 1,529.25 1,529.56 1,383.5K
13:22 1,529.38 1,530.23 1,529.38 1,530.23 5,829.1K
13:23 1,530.32 1,530.66 1,530.02 1,530.66 3,479.7K
13:24 1,530.41 1,530.66 1,530.23 1,530.66 6,474.6K
13:25 1,531.32 1,531.32 1,530.98 1,530.98 6,875.5K
13:26 1,531.28 1,531.47 1,531.09 1,531.09 2,391.3K
13:27 1,531.26 1,531.66 1,530.90 1,530.90 2,985.4K
13:28 1,530.09 1,531.49 1,530.09 1,531.49 13,960.0K
13:29 1,532.31 1,541.24 1,532.31 1,541.24 91,033.9K
13:30 1,540.65 1,540.65 1,540.12 1,540.56 21,261.8K
13:31 1,540.82 1,540.82 1,539.87 1,539.87 40,074.3K
13:32 1,539.09 1,539.61 1,539.09 1,539.61 7,663.5K
13:33 1,539.93 1,541.54 1,539.88 1,541.54 28,288.6K
13:34 1,540.96 1,541.02 1,539.17 1,539.17 15,855.0K
13:35 1,539.68 1,540.02 1,539.66 1,539.77 4,037.5K
13:36 1,539.76 1,540.34 1,539.76 1,539.87 8,255.7K
13:37 1,539.88 1,540.26 1,539.61 1,540.21 6,449.8K
13:38 1,540.35 1,540.35 1,538.88 1,538.88 7,213.0K
13:39 1,539.21 1,539.21 1,538.32 1,538.32 1,701.1K
13:40 1,538.15 1,538.15 1,537.36 1,537.95 5,741.3K
13:41 1,538.87 1,538.87 1,538.28 1,538.28 8,426.7K
13:42 1,539.21 1,539.75 1,539.21 1,539.75 7,161.5K
13:43 1,539.98 1,540.46 1,539.98 1,540.46 2,047.7K
13:44 1,540.41 1,540.41 1,539.22 1,539.22 9,107.3K
13:45 1,539.35 1,539.35 1,538.64 1,538.80 4,051.7K
13:46 1,539.13 1,539.20 1,538.85 1,538.85 6,982.5K
13:47 1,538.85 1,538.90 1,538.39 1,538.39 4,087.3K
13:48 1,538.82 1,538.90 1,538.57 1,538.90 2,575.3K
13:49 1,539.33 1,539.79 1,539.32 1,539.79 14,154.9K
13:50 1,539.58 1,539.86 1,539.58 1,539.86 5,722.0K
13:51 1,540.20 1,540.20 1,539.95 1,539.95 3,869.1K
13:52 1,539.48 1,540.50 1,539.48 1,540.50 6,351.9K
13:53 1,540.64 1,540.64 1,539.92 1,539.92 4,159.4K
13:54 1,539.41 1,539.48 1,538.89 1,539.48 7,699.1K
13:55 1,539.11 1,539.44 1,539.11 1,539.19 1,829.8K
13:56 1,539.14 1,539.74 1,538.89 1,538.89 1,647.8K
13:57 1,538.80 1,539.03 1,538.59 1,538.72 1,866.7K
13:58 1,538.77 1,538.77 1,538.36 1,538.36 3,822.5K
13:59 1,538.69 1,538.69 1,538.26 1,538.52 3,415.8K
14:00 1,538.30 1,538.77 1,538.18 1,538.35 5,129.8K
14:01 1,538.01 1,539.82 1,537.60 1,539.82 90,542.0K
14:02 1,540.78 1,540.98 1,540.44 1,540.98 36,046.2K
14:03 1,539.85 1,540.31 1,539.62 1,540.31 7,466.3K
14:04 1,540.17 1,541.08 1,540.17 1,540.98 11,650.6K
14:05 1,540.38 1,541.04 1,540.38 1,540.68 20,187.6K
14:06 1,540.91 1,540.98 1,540.32 1,540.98 7,070.9K
14:07 1,540.81 1,540.81 1,540.42 1,540.42 20,659.8K
14:08 1,540.77 1,540.77 1,540.60 1,540.69 1,594.8K
14:09 1,540.86 1,540.86 1,540.38 1,540.38 3,219.8K
14:10 1,540.72 1,540.90 1,540.72 1,540.82 2,825.1K
14:11 1,540.73 1,540.73 1,540.60 1,540.68 2,723.5K
14:12 1,540.58 1,540.77 1,540.25 1,540.25 3,256.3K
14:13 1,540.24 1,540.33 1,540.24 1,540.29 2,008.5K
14:14 1,540.16 1,540.56 1,540.16 1,540.56 3,832.5K
14:15 1,540.60 1,540.60 1,539.75 1,540.04 2,688.4K
14:16 1,539.87 1,540.25 1,539.87 1,540.07 3,391.3K
14:17 1,539.74 1,540.71 1,539.74 1,540.71 1,470.3K
14:18 1,540.79 1,540.79 1,540.61 1,540.79 6,282.0K
14:19 1,540.63 1,540.66 1,540.58 1,540.58 3,660.7K
14:20 1,540.49 1,540.49 1,539.04 1,539.04 26,567.6K
14:21 1,539.18 1,539.79 1,539.18 1,539.79 1,994.9K
14:22 1,539.76 1,540.30 1,539.76 1,540.30 1,768.0K
14:23 1,539.87 1,540.22 1,539.80 1,540.22 1,419.4K
14:24 1,540.19 1,540.62 1,540.19 1,540.53 1,085.6K
14:25 1,540.53 1,540.53 1,540.19 1,540.19 2,657.1K
14:26 1,540.42 1,540.42 1,539.89 1,540.02 1,158.3K
14:27 1,540.32 1,540.32 1,540.02 1,540.20 2,996.4K
14:28 1,540.32 1,540.32 1,540.07 1,540.25 2,702.7K
14:29 1,540.33 1,540.34 1,540.33 1,540.34 764.1K
14:30 1,540.81 1,540.81 1,540.02 1,540.36 2,583.9K
14:31 1,540.12 1,540.34 1,539.85 1,539.85 2,436.8K
14:32 1,540.20 1,540.21 1,539.93 1,540.21 889.2K
14:33 1,540.21 1,540.21 1,539.23 1,539.32 760.0K
14:34 1,539.32 1,539.32 1,539.14 1,539.14 2,359.3K
14:35 1,539.36 1,539.83 1,539.36 1,539.83 718.4K
14:36 1,539.75 1,539.75 1,539.02 1,539.12 5,012.7K
14:37 1,538.77 1,539.20 1,538.77 1,539.03 3,565.4K
14:38 1,538.85 1,539.20 1,538.85 1,539.20 1,370.1K
14:39 1,539.29 1,539.55 1,539.20 1,539.55 4,423.0K
14:40 1,539.60 1,539.69 1,539.48 1,539.48 1,072.4K
14:41 1,539.21 1,540.67 1,539.18 1,540.67 2,956.9K
14:42 1,540.20 1,540.20 1,539.07 1,539.07 1,932.2K
14:43 1,539.20 1,539.20 1,538.94 1,539.20 2,204.6K
14:44 1,539.12 1,539.12 1,538.83 1,538.83 690.3K
14:45 1,538.83 1,538.83 1,537.95 1,537.95 2,513.9K
14:46 1,537.87 1,537.87 1,537.08 1,537.08 3,771.5K
14:47 1,537.02 1,537.30 1,536.97 1,537.30 5,181.0K
14:48 1,537.66 1,537.91 1,537.59 1,537.59 1,097.2K
14:49 1,537.57 1,537.61 1,537.49 1,537.49 1,047.1K
14:50 1,537.44 1,539.08 1,537.44 1,538.95 922.0K
14:51 1,539.03 1,539.03 1,538.68 1,538.75 1,698.3K
14:52 1,538.62 1,539.15 1,538.59 1,539.02 2,815.2K
14:53 1,539.02 1,539.02 1,538.77 1,538.94 258.2K
14:54 1,538.94 1,539.70 1,538.94 1,539.70 596.4K
14:55 1,539.41 1,539.41 1,539.07 1,539.07 952.9K
14:56 1,538.95 1,539.49 1,538.95 1,539.49 2,307.1K
14:57 1,539.23 1,539.37 1,539.23 1,539.34 1,440.7K
14:58 1,539.59 1,539.59 1,538.82 1,539.11 1,917.6K
14:59 1,538.84 1,539.64 1,538.84 1,539.64 2,491.6K
15:00 1,539.25 1,539.60 1,539.25 1,539.60 3,073.1K
15:01 1,539.68 1,539.90 1,539.60 1,539.90 6,139.6K
15:02 1,539.77 1,540.05 1,539.72 1,540.05 9,216.6K
15:03 1,539.80 1,540.10 1,539.75 1,539.75 3,298.5K
15:04 1,540.05 1,540.05 1,539.08 1,539.61 44,026.7K
15:05 1,539.78 1,539.78 1,539.19 1,539.19 1,422.9K
15:06 1,539.10 1,539.11 1,538.93 1,538.93 2,883.8K
15:07 1,540.11 1,540.20 1,539.93 1,540.20 6,186.8K
15:08 1,540.36 1,540.72 1,540.36 1,540.54 11,157.1K
15:09 1,540.21 1,540.29 1,540.07 1,540.16 8,373.5K
15:10 1,540.21 1,540.29 1,540.07 1,540.29 1,076.4K
15:11 1,540.16 1,540.29 1,540.16 1,540.29 227.7K
15:12 1,540.46 1,540.55 1,540.45 1,540.55 3,637.8K
15:13 1,540.63 1,540.63 1,539.85 1,539.85 7,289.2K
15:14 1,540.02 1,540.92 1,540.02 1,540.92 5,610.1K
15:15 1,541.13 1,541.69 1,541.13 1,541.69 9,335.8K
15:16 1,541.64 1,541.65 1,541.13 1,541.65 5,356.6K
15:17 1,541.78 1,541.78 1,541.60 1,541.60 5,989.8K
15:18 1,541.34 1,541.47 1,541.30 1,541.47 5,131.0K
15:19 1,541.25 1,541.25 1,540.78 1,540.78 705.7K
15:20 1,541.18 1,541.35 1,540.99 1,540.99 439.7K
15:21 1,540.99 1,540.99 1,540.58 1,540.58 3,304.0K
15:22 1,540.79 1,540.88 1,539.00 1,539.00 2,142.7K
15:23 1,539.40 1,539.53 1,539.40 1,539.53 541.8K
15:24 1,539.11 1,539.14 1,539.01 1,539.01 1,732.2K
15:25 1,539.23 1,539.96 1,539.23 1,539.96 2,334.0K
15:26 1,539.96 1,540.72 1,539.63 1,540.72 1,455.2K
15:27 1,540.42 1,540.74 1,540.42 1,540.74 449.9K
15:28 1,541.03 1,541.44 1,541.03 1,541.44 24,888.2K
15:29 1,541.44 1,542.21 1,541.44 1,542.21 4,146.4K
15:30 1,541.87 1,542.43 1,541.59 1,541.74 2,350.9K
15:31 1,541.61 1,541.73 1,541.31 1,541.73 735.3K
15:32 1,541.49 1,541.49 1,541.49 1,541.49 624.6K
15:33 1,541.32 1,541.41 1,540.96 1,540.96 1,128.1K
15:34 1,541.23 1,541.88 1,541.18 1,541.88 8,562.8K
15:35 1,541.88 1,542.25 1,541.36 1,542.25 3,689.1K
15:36 1,542.23 1,542.50 1,541.98 1,542.50 3,969.8K
15:37 1,542.75 1,544.35 1,542.75 1,544.35 20,625.1K
15:38 1,544.19 1,544.19 1,543.94 1,543.94 6,548.3K
15:39 1,543.26 1,543.72 1,542.08 1,542.08 2,832.8K
15:40 1,542.04 1,542.21 1,541.73 1,541.91 2,257.0K
15:41 1,541.49 1,542.01 1,541.36 1,541.92 8,863.8K
15:42 1,542.17 1,542.17 1,541.87 1,541.87 733.8K
15:43 1,541.79 1,541.79 1,541.52 1,541.52 913.3K
15:44 1,541.17 1,541.17 1,540.67 1,540.69 2,162.4K
15:45 1,540.59 1,541.34 1,540.59 1,540.79 889.8K
15:46 1,541.14 1,541.94 1,541.14 1,541.45 1,226.6K
15:47 1,541.31 1,541.61 1,541.31 1,541.36 1,825.3K
15:48 1,541.19 1,541.44 1,540.97 1,541.44 1,320.8K
15:49 1,541.23 1,541.57 1,541.22 1,541.57 602.2K
15:50 1,541.48 1,541.57 1,540.64 1,540.64 2,818.1K
15:51 1,540.97 1,541.20 1,540.93 1,541.20 245.8K
15:52 1,541.20 1,541.20 1,540.77 1,540.77 689.2K
15:53 1,541.66 1,541.66 1,541.33 1,541.33 1,113.3K
15:54 1,541.33 1,541.50 1,541.33 1,541.41 556.3K
15:55 1,541.25 1,541.41 1,541.16 1,541.29 3,002.3K
15:56 1,541.38 1,542.56 1,541.33 1,541.33 2,497.8K
15:57 1,541.97 1,542.00 1,541.80 1,541.80 595.3K
15:58 1,542.05 1,542.05 1,541.89 1,541.89 351.6K
15:59 1,542.13 1,542.35 1,542.13 1,542.35 14,703.0K
16:00 1,542.10 1,542.65 1,542.10 1,542.45 5,013.3K
16:01 1,542.53 1,542.97 1,542.53 1,542.88 11,521.8K
16:02 1,542.97 1,543.14 1,542.84 1,543.14 881.5K
16:03 1,543.05 1,543.05 1,542.84 1,542.84 1,255.1K
16:04 1,542.89 1,542.97 1,542.72 1,542.72 4,182.1K
16:05 1,542.63 1,543.30 1,542.63 1,543.05 518.6K
16:06 1,543.06 1,543.30 1,542.97 1,542.97 542.5K
16:07 1,542.67 1,543.06 1,542.27 1,542.27 7,095.6K
16:08 1,542.77 1,542.77 1,542.27 1,542.34 1,691.4K
16:09 1,542.34 1,542.46 1,542.21 1,542.21 1,279.0K
16:10 1,542.21 1,542.34 1,542.21 1,542.34 319.9K
16:11 1,542.26 1,542.48 1,542.26 1,542.48 725.5K
16:12 1,542.48 1,542.48 1,542.30 1,542.30 742.4K
16:13 1,541.93 1,542.02 1,541.89 1,541.93 673.3K
16:14 1,541.80 1,541.93 1,541.80 1,541.89 848.3K
16:15 1,541.93 1,542.78 1,541.93 1,542.65 1,069.9K
16:16 1,544.07 1,544.07 1,543.48 1,543.90 13,906.5K
16:17 1,543.57 1,543.57 1,543.35 1,543.35 1,123.4K
16:18 1,543.27 1,543.27 1,542.62 1,542.62 2,380.7K
16:19 1,542.81 1,542.81 1,542.49 1,542.63 639.4K
16:20 1,542.83 1,543.23 1,542.83 1,543.06 2,344.5K
16:21 1,543.06 1,543.31 1,543.06 1,543.23 320.2K
16:22 1,543.23 1,543.31 1,543.22 1,543.31 347.6K
16:23 1,543.40 1,543.40 1,542.50 1,542.67 4,434.6K
16:24 1,542.33 1,542.45 1,542.08 1,542.08 1,054.2K
16:25 1,542.98 1,542.98 1,542.26 1,542.26 2,184.6K
16:26 1,542.72 1,542.72 1,542.30 1,542.30 826.8K
16:27 1,542.43 1,542.43 1,542.01 1,542.30 1,234.1K
16:28 1,542.47 1,542.60 1,542.44 1,542.44 789.7K
16:29 1,542.27 1,542.47 1,542.27 1,542.47 694.5K
16:30 1,542.17 1,542.77 1,542.17 1,542.77 1,329.6K
16:31 1,542.77 1,542.77 1,542.33 1,542.40 9,266.0K
16:32 1,541.75 1,541.75 1,541.41 1,541.41 1,091.3K
16:33 1,541.50 1,541.66 1,541.50 1,541.66 430.3K
16:34 1,541.41 1,541.41 1,541.29 1,541.29 624.7K
16:35 1,541.24 1,541.25 1,540.91 1,540.91 1,577.6K
16:36 1,541.63 1,541.63 1,540.78 1,540.78 980.1K
16:37 1,541.20 1,541.29 1,541.15 1,541.15 599.5K
16:38 1,541.24 1,541.32 1,541.06 1,541.06 3,858.8K
16:39 1,541.05 1,541.05 1,540.76 1,540.84 778.2K
16:40 1,540.30 1,541.11 1,540.30 1,540.68 1,193.2K
16:41 1,540.55 1,540.68 1,540.55 1,540.68 2,595.4K
16:42 1,540.55 1,540.55 1,540.46 1,540.46 551.5K
16:43 1,540.46 1,540.46 1,540.20 1,540.20 1,102.6K
16:44 1,540.45 1,540.45 1,540.10 1,540.38 1,487.6K
16:45 1,540.38 1,540.38 1,540.20 1,540.20 398.5K
16:46 1,540.34 1,540.34 1,539.90 1,539.90 1,269.7K
16:47 1,540.16 1,540.16 1,539.99 1,540.08 175.2K
16:48 1,541.51 1,541.73 1,541.51 1,541.73 1,529.2K
16:49 1,542.08 1,542.08 1,541.91 1,541.99 1,045.8K
16:50 1,541.99 1,542.16 1,541.91 1,542.16 265.1K
16:51 1,542.16 1,542.16 1,541.81 1,541.81 1,063.7K
16:52 1,541.81 1,542.75 1,541.81 1,541.96 4,736.7K
16:53 1,541.66 1,541.66 1,541.14 1,541.63 8,912.7K
16:54 1,541.63 1,542.49 1,541.63 1,542.41 5,608.1K
16:55 1,542.27 1,542.45 1,541.97 1,541.97 2,321.3K
16:56 1,542.11 1,542.11 1,541.84 1,542.00 2,579.8K
16:57 1,541.86 1,542.37 1,541.86 1,542.37 4,343.2K
16:58 1,542.71 1,542.80 1,542.71 1,542.80 953.7K
16:59 1,542.38 1,542.76 1,542.38 1,542.51 1,626.4K
17:00 1,542.67 1,542.67 1,542.33 1,542.33 558.2K
17:01 1,542.42 1,542.42 1,541.95 1,542.41 312.8K
17:02 1,542.16 1,542.76 1,542.08 1,542.76 832.7K
17:03 1,542.67 1,542.76 1,541.30 1,541.30 3,522.6K
17:04 1,540.77 1,540.98 1,540.58 1,540.58 10,329.3K
17:05 1,540.89 1,541.41 1,540.89 1,541.41 1,285.2K
17:06 1,541.58 1,541.67 1,541.58 1,541.67 1,219.0K
17:07 1,541.42 1,541.75 1,541.42 1,541.53 2,316.3K
17:08 1,541.54 1,541.54 1,541.31 1,541.31 977.3K
17:09 1,541.62 1,541.85 1,541.62 1,541.85 2,207.5K
17:10 1,541.75 1,542.42 1,541.72 1,542.42 3,656.1K
17:11 1,542.03 1,542.64 1,542.03 1,542.64 978.1K
17:12 1,542.69 1,542.73 1,542.64 1,542.73 1,422.2K
17:13 1,542.73 1,542.73 1,542.64 1,542.73 1,237.0K
17:14 1,542.55 1,542.87 1,542.38 1,542.38 2,519.3K
17:15 1,542.25 1,542.47 1,542.25 1,542.25 1,138.4K
17:16 1,542.25 1,542.42 1,542.17 1,542.17 2,797.7K
17:17 1,542.17 1,542.36 1,542.01 1,542.36 1,644.7K
17:18 1,542.10 1,542.19 1,542.01 1,542.01 667.7K
17:19 1,542.20 1,542.70 1,542.10 1,542.19 532.3K
17:20 1,542.10 1,542.27 1,542.01 1,542.01 782.9K
17:21 1,542.19 1,542.19 1,541.97 1,542.06 649.8K
17:22 1,542.01 1,542.06 1,542.01 1,542.06 514.2K
17:23 1,542.06 1,542.39 1,542.06 1,542.06 2,275.8K
17:24 1,542.06 1,542.31 1,541.97 1,542.31 298.9K
17:25 1,541.97 1,542.52 1,541.97 1,542.10 1,459.6K
17:26 1,541.84 1,542.70 1,541.84 1,542.53 1,765.8K
17:27 1,542.53 1,542.69 1,542.27 1,542.69 728.0K
17:28 1,542.69 1,542.69 1,542.36 1,542.45 1,203.5K
17:29 1,542.36 1,542.36 1,542.27 1,542.27 632.0K
17:30 1,542.03 1,542.36 1,542.03 1,542.36 2,130.4K
17:31 1,542.36 1,542.77 1,541.93 1,541.93 2,566.5K
17:32 1,541.84 1,542.35 1,541.84 1,542.35 511.6K
17:33 1,542.26 1,542.26 1,541.84 1,542.08 414.1K
17:34 1,542.36 1,542.36 1,541.81 1,541.81 1,996.4K
17:35 1,541.80 1,542.19 1,541.80 1,542.19 212.7K
17:36 1,542.28 1,542.28 1,541.89 1,541.89 362.4K
17:37 1,541.89 1,541.98 1,541.89 1,541.89 753.7K
17:38 1,541.97 1,542.06 1,541.97 1,542.06 401.1K
17:39 1,541.89 1,541.98 1,541.89 1,541.93 1,004.4K
17:40 1,541.75 1,541.75 1,541.59 1,541.59 965.6K
17:41 1,541.68 1,541.68 1,541.42 1,541.51 572.9K
17:42 1,541.51 1,541.68 1,541.42 1,541.42 3,335.4K
17:43 1,541.42 1,541.59 1,541.42 1,541.43 1,016.2K
17:44 1,541.68 1,541.68 1,541.42 1,541.42 385.9K
17:45 1,541.42 1,541.68 1,541.42 1,541.68 504.3K
17:46 1,541.68 1,541.68 1,541.50 1,541.50 764.8K
17:47 1,541.75 1,541.75 1,541.42 1,541.42 251.9K
17:48 1,541.29 1,541.97 1,541.29 1,541.97 805.3K
17:49 1,541.81 1,541.81 1,539.87 1,539.87 790.3K
17:50 1,539.96 1,540.13 1,539.96 1,540.13 722.7K
17:51 1,540.13 1,540.13 1,539.69 1,539.69 1,386.0K
17:52 1,539.77 1,539.86 1,539.51 1,539.69 1,950.0K
17:53 1,539.65 1,539.65 1,539.47 1,539.47 1,830.2K
17:54 1,539.70 1,539.73 1,539.38 1,539.38 798.1K
17:55 1,539.38 1,539.56 1,539.38 1,539.55 238.9K
17:56 1,539.95 1,539.95 1,539.47 1,539.70 1,309.6K
17:57 1,539.70 1,539.86 1,539.06 1,539.06 2,244.6K
17:58 1,539.30 1,539.50 1,539.25 1,539.50 421.3K
17:59 1,538.98 1,539.32 1,538.75 1,539.08 1,619.3K
18:00 1,539.27 1,539.67 1,539.27 1,539.67 2,104.0K
18:01 1,539.51 1,539.51 1,539.07 1,539.42 2,210.9K
18:02 1,539.42 1,539.66 1,538.89 1,538.89 4,795.1K
18:03 1,539.11 1,539.61 1,539.11 1,539.26 865.4K
18:04 1,539.66 1,539.66 1,539.25 1,539.25 2,398.5K
18:05 1,539.11 1,539.11 1,538.53 1,538.53 822.6K
18:06 1,538.80 1,538.93 1,538.80 1,538.85 260.1K
18:07 1,538.85 1,539.45 1,538.85 1,539.13 522.8K
18:08 1,539.08 1,539.08 1,538.53 1,538.53 1,639.5K
18:09 1,538.53 1,538.87 1,538.53 1,538.87 214.2K
18:10 1,538.91 1,538.91 1,538.74 1,538.74 324.2K
18:11 1,539.36 1,539.70 1,539.36 1,539.61 786.1K
18:12 1,539.61 1,539.62 1,539.53 1,539.53 728.0K
18:13 1,539.35 1,539.62 1,539.14 1,539.14 774.6K
18:14 1,539.05 1,539.05 1,538.80 1,538.93 332.8K
18:15 1,539.15 1,539.58 1,539.15 1,539.32 3,314.7K
18:16 1,539.58 1,539.80 1,539.53 1,539.80 858.8K
18:17 1,539.85 1,539.85 1,539.67 1,539.67 279.1K
18:18 1,539.80 1,539.88 1,539.38 1,539.38 315.2K
18:19 1,539.16 1,539.71 1,539.16 1,539.71 657.3K
18:20 1,539.16 1,539.29 1,538.93 1,539.20 728.6K
18:21 1,539.65 1,539.65 1,539.15 1,539.62 1,811.1K
18:22 1,539.49 1,539.88 1,538.97 1,539.88 567.4K
18:23 1,539.68 1,540.02 1,539.60 1,539.60 847.5K
18:24 1,539.59 1,539.84 1,539.59 1,539.71 407.3K
18:25 1,539.37 1,539.76 1,539.37 1,539.76 669.3K
18:26 1,539.54 1,539.76 1,539.50 1,539.50 315.5K
18:27 1,539.54 1,539.54 1,539.42 1,539.44 1,366.0K
18:28 1,540.01 1,540.01 1,539.74 1,539.74 1,373.2K
18:29 1,539.90 1,540.12 1,539.81 1,540.12 1,409.4K
18:30 1,540.60 1,540.60 1,540.43 1,540.43 3,642.0K
18:31 1,541.20 1,542.30 1,541.20 1,542.30 21,665.2K
18:32 1,542.13 1,542.33 1,542.13 1,542.33 3,631.5K
18:33 1,542.51 1,542.51 1,542.07 1,542.07 479.3K
18:34 1,542.07 1,542.51 1,542.07 1,542.13 545.3K
18:35 1,542.13 1,542.26 1,541.60 1,542.08 1,571.4K
18:36 1,542.08 1,542.48 1,542.08 1,542.48 3,753.3K
18:37 1,542.48 1,542.48 1,542.21 1,542.21 600.5K
18:38 1,542.26 1,542.47 1,542.08 1,542.08 3,327.8K
18:39 1,542.08 1,542.08 1,541.95 1,542.08 1,268.4K
18:40 1,542.26 1,542.26 1,542.26 1,542.26 14.1K
18:51 1,542.44 1,542.44 1,542.44 1,542.44 2,258.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available