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 1,540.05 1,540.05 1,539.05 1,539.81 972.2K
09:51 1,539.47 1,540.06 1,539.34 1,540.06 882.8K
09:52 1,539.93 1,540.13 1,539.70 1,539.96 642.2K
09:53 1,540.01 1,540.23 1,540.01 1,540.23 608.9K
09:54 1,540.23 1,540.32 1,540.23 1,540.32 724.6K
09:55 1,540.23 1,540.62 1,539.98 1,540.39 2,481.5K
09:56 1,540.65 1,540.65 1,540.30 1,540.30 908.5K
09:57 1,540.57 1,540.70 1,540.57 1,540.70 881.7K
09:58 1,540.70 1,540.70 1,540.61 1,540.69 701.4K
09:59 1,540.69 1,541.23 1,540.69 1,541.09 7,359.3K
10:00 1,541.23 1,541.23 1,539.37 1,539.84 3,233.5K
10:01 1,539.56 1,539.56 1,538.91 1,538.93 1,910.0K
10:02 1,539.06 1,539.43 1,538.93 1,539.18 1,954.7K
10:03 1,539.49 1,540.21 1,539.49 1,540.21 3,237.9K
10:04 1,539.48 1,539.48 1,539.21 1,539.21 2,293.6K
10:05 1,538.94 1,539.16 1,538.94 1,539.02 589.0K
10:06 1,539.13 1,540.09 1,539.13 1,539.92 1,878.2K
10:07 1,540.29 1,540.48 1,540.23 1,540.46 2,447.3K
10:08 1,541.19 1,541.19 1,540.09 1,540.09 1,595.0K
10:09 1,541.06 1,541.06 1,540.35 1,540.35 3,714.0K
10:10 1,539.59 1,539.85 1,539.59 1,539.85 1,997.7K
10:11 1,540.45 1,540.71 1,539.52 1,539.52 5,651.9K
10:12 1,538.07 1,538.07 1,537.48 1,537.48 3,650.8K
10:13 1,537.71 1,538.71 1,537.71 1,538.36 1,523.5K
10:14 1,538.27 1,538.80 1,538.27 1,538.80 2,890.8K
10:15 1,538.45 1,538.45 1,537.88 1,537.88 1,729.2K
10:16 1,538.15 1,538.15 1,537.92 1,537.92 242.1K
10:17 1,537.76 1,537.93 1,537.57 1,537.66 665.0K
10:18 1,537.66 1,537.66 1,537.14 1,537.22 855.2K
10:19 1,537.09 1,537.09 1,536.69 1,536.69 1,591.9K
10:20 1,536.38 1,536.53 1,536.31 1,536.31 1,915.9K
10:21 1,536.44 1,537.82 1,536.44 1,537.82 2,500.8K
10:22 1,537.82 1,538.46 1,537.82 1,538.46 1,510.5K
10:23 1,538.46 1,538.97 1,537.77 1,538.97 13,158.2K
10:24 1,538.84 1,538.84 1,538.20 1,538.80 2,278.2K
10:25 1,538.47 1,538.85 1,538.34 1,538.85 996.0K
10:26 1,538.29 1,538.58 1,538.29 1,538.58 2,205.3K
10:27 1,538.31 1,538.58 1,538.06 1,538.06 582.7K
10:28 1,537.90 1,538.76 1,537.90 1,538.71 1,785.4K
10:29 1,538.50 1,539.75 1,538.50 1,539.75 8,913.3K
10:30 1,539.87 1,539.87 1,539.48 1,539.48 4,349.6K
10:31 1,539.75 1,539.75 1,539.24 1,539.31 906.3K
10:32 1,539.10 1,539.43 1,539.10 1,539.31 1,711.2K
10:33 1,539.18 1,539.31 1,538.88 1,538.88 461.4K
10:34 1,538.91 1,538.91 1,538.51 1,538.56 543.9K
10:35 1,538.48 1,538.81 1,538.48 1,538.81 634.6K
10:36 1,538.67 1,539.03 1,538.67 1,539.03 314.4K
10:37 1,538.95 1,539.03 1,538.47 1,538.47 518.2K
10:38 1,538.94 1,538.94 1,538.25 1,538.25 1,774.1K
10:39 1,538.25 1,538.25 1,537.69 1,537.69 957.7K
10:40 1,537.69 1,537.69 1,536.15 1,536.15 21,625.5K
10:41 1,536.02 1,536.02 1,535.81 1,535.95 1,570.4K
10:42 1,535.86 1,536.11 1,533.79 1,533.79 451.3K
10:43 1,532.83 1,532.83 1,532.43 1,532.83 2,530.1K
10:44 1,534.68 1,534.68 1,534.15 1,534.15 1,997.7K
10:45 1,534.15 1,534.42 1,534.08 1,534.08 60.6K
10:46 1,534.08 1,535.52 1,533.82 1,535.52 1,466.8K
10:47 1,535.52 1,535.61 1,535.35 1,535.61 773.9K
10:48 1,535.49 1,535.49 1,530.66 1,530.66 59,833.0K
10:49 1,531.23 1,531.58 1,530.15 1,530.15 2,356.7K
10:50 1,530.08 1,532.71 1,530.08 1,532.71 3,968.1K
10:51 1,533.25 1,533.25 1,532.91 1,533.18 3,302.7K
10:52 1,532.61 1,532.96 1,532.61 1,532.92 2,576.3K
10:53 1,531.39 1,531.39 1,531.20 1,531.20 8,674.1K
10:54 1,530.86 1,530.86 1,530.56 1,530.85 2,466.7K
10:55 1,531.12 1,532.37 1,531.12 1,531.83 4,843.9K
10:56 1,531.62 1,532.42 1,531.62 1,532.42 12,938.5K
10:57 1,531.80 1,531.80 1,531.53 1,531.72 1,462.6K
10:58 1,531.72 1,531.77 1,531.60 1,531.60 4,012.5K
10:59 1,531.55 1,531.55 1,529.26 1,529.26 3,619.1K
11:00 1,528.36 1,528.79 1,528.31 1,528.79 4,043.1K
11:01 1,528.79 1,528.79 1,528.52 1,528.52 6,431.3K
11:02 1,528.94 1,529.46 1,528.73 1,529.46 485.9K
11:03 1,529.51 1,529.51 1,527.61 1,527.61 19,800.9K
11:04 1,528.31 1,528.63 1,527.88 1,527.88 4,177.5K
11:05 1,528.19 1,528.19 1,527.03 1,527.03 5,097.9K
11:06 1,527.40 1,527.40 1,526.77 1,526.98 1,859.5K
11:07 1,527.25 1,527.86 1,527.02 1,527.86 2,154.0K
11:08 1,528.26 1,528.39 1,527.61 1,527.61 7,976.2K
11:09 1,527.88 1,527.88 1,526.97 1,526.97 2,721.9K
11:10 1,527.10 1,527.10 1,525.95 1,526.13 6,840.6K
11:11 1,525.95 1,526.17 1,525.92 1,525.92 4,037.7K
11:12 1,525.52 1,526.22 1,525.52 1,526.22 670.4K
11:13 1,526.49 1,527.13 1,526.04 1,527.13 5,865.0K
11:14 1,526.50 1,526.97 1,526.13 1,526.13 5,159.8K
11:15 1,526.09 1,526.41 1,526.09 1,526.20 2,166.0K
11:16 1,525.94 1,525.94 1,524.66 1,525.76 3,826.2K
11:17 1,525.65 1,526.01 1,525.65 1,526.01 835.4K
11:18 1,526.01 1,526.36 1,526.01 1,526.36 577.1K
11:19 1,526.19 1,526.19 1,525.67 1,525.84 2,857.2K
11:20 1,526.34 1,526.34 1,525.70 1,526.21 1,445.0K
11:21 1,526.21 1,526.21 1,525.47 1,525.47 906.2K
11:22 1,525.30 1,525.56 1,525.30 1,525.56 818.6K
11:23 1,525.56 1,525.96 1,525.56 1,525.75 1,001.5K
11:24 1,526.13 1,526.35 1,526.13 1,526.35 4,022.6K
11:25 1,526.21 1,526.51 1,525.61 1,525.61 4,351.1K
11:26 1,525.70 1,525.79 1,525.61 1,525.61 228.1K
11:27 1,525.35 1,525.35 1,524.89 1,524.89 1,497.6K
11:28 1,524.93 1,525.10 1,524.93 1,525.10 712.6K
11:29 1,525.28 1,525.71 1,524.91 1,524.91 3,865.4K
11:30 1,524.61 1,524.61 1,524.21 1,524.39 4,494.5K
11:31 1,524.69 1,524.74 1,524.47 1,524.47 361.4K
11:32 1,525.04 1,525.47 1,524.64 1,524.64 1,927.3K
11:33 1,524.77 1,524.77 1,524.60 1,524.63 3,607.0K
11:34 1,523.88 1,524.07 1,523.88 1,524.07 10,741.7K
11:35 1,523.50 1,524.28 1,523.50 1,524.28 2,648.5K
11:36 1,523.70 1,524.07 1,523.70 1,523.80 970.6K
11:37 1,524.82 1,525.82 1,524.82 1,525.82 1,623.1K
11:38 1,525.19 1,525.33 1,524.79 1,524.79 3,725.1K
11:39 1,524.79 1,524.79 1,523.58 1,523.89 5,428.9K
11:40 1,523.76 1,524.73 1,523.76 1,524.73 3,945.3K
11:41 1,525.21 1,525.26 1,525.08 1,525.26 1,278.0K
11:42 1,525.08 1,525.24 1,525.08 1,525.24 202.5K
11:43 1,525.24 1,525.24 1,524.93 1,524.93 742.4K
11:44 1,524.79 1,524.79 1,524.58 1,524.58 1,103.4K
11:45 1,524.71 1,525.11 1,524.71 1,524.84 2,204.6K
11:46 1,524.71 1,524.71 1,524.31 1,524.38 3,008.9K
11:47 1,524.34 1,524.34 1,521.92 1,521.92 21,655.4K
11:48 1,522.00 1,522.67 1,522.00 1,522.67 2,658.6K
11:49 1,523.56 1,523.56 1,523.05 1,523.39 7,455.5K
11:50 1,524.26 1,524.92 1,524.21 1,524.92 8,524.6K
11:51 1,524.79 1,524.79 1,524.15 1,524.15 1,737.9K
11:52 1,523.65 1,523.65 1,523.38 1,523.52 2,085.6K
11:53 1,524.99 1,525.40 1,524.99 1,525.00 3,083.0K
11:54 1,525.52 1,526.29 1,525.52 1,526.29 3,022.3K
11:55 1,526.29 1,526.29 1,526.10 1,526.10 2,875.5K
11:56 1,526.75 1,526.75 1,526.09 1,526.19 5,442.8K
11:57 1,525.66 1,525.66 1,525.24 1,525.24 668.2K
11:58 1,525.15 1,525.15 1,523.30 1,523.30 7,522.2K
11:59 1,524.28 1,524.28 1,523.27 1,523.27 6,284.4K
12:00 1,523.54 1,524.18 1,523.54 1,523.74 8,584.2K
12:01 1,523.52 1,524.54 1,523.52 1,523.79 4,088.9K
12:02 1,524.44 1,524.57 1,524.39 1,524.39 1,389.6K
12:03 1,524.39 1,524.49 1,524.13 1,524.49 2,781.2K
12:04 1,525.04 1,525.38 1,525.04 1,525.38 3,637.4K
12:05 1,525.78 1,525.78 1,525.52 1,525.65 3,601.1K
12:06 1,525.57 1,526.30 1,525.28 1,526.30 1,770.8K
12:07 1,526.43 1,526.52 1,526.39 1,526.48 4,510.7K
12:08 1,526.69 1,526.69 1,526.38 1,526.51 2,296.5K
12:09 1,526.51 1,526.51 1,524.99 1,524.99 2,024.5K
12:10 1,524.99 1,525.17 1,524.91 1,524.91 3,289.6K
12:11 1,524.77 1,525.13 1,524.60 1,524.86 14,438.5K
12:12 1,526.25 1,527.07 1,525.62 1,525.62 9,441.4K
12:13 1,525.62 1,525.88 1,525.62 1,525.79 622.1K
12:14 1,526.14 1,526.31 1,525.80 1,526.31 1,180.5K
12:15 1,526.66 1,526.66 1,526.06 1,526.06 1,014.2K
12:16 1,526.46 1,526.59 1,526.46 1,526.59 1,409.4K
12:17 1,526.32 1,526.59 1,524.52 1,524.52 2,382.8K
12:18 1,524.26 1,525.02 1,524.26 1,525.02 2,298.7K
12:19 1,524.89 1,524.89 1,523.91 1,523.91 1,341.5K
12:20 1,523.89 1,523.97 1,523.51 1,523.97 514.7K
12:21 1,523.97 1,524.24 1,523.97 1,524.24 212.0K
12:22 1,524.37 1,524.37 1,523.59 1,523.99 1,700.3K
12:23 1,524.54 1,524.81 1,524.49 1,524.81 675.4K
12:24 1,525.07 1,525.07 1,524.94 1,525.07 2,708.0K
12:25 1,525.34 1,525.56 1,525.34 1,525.56 803.5K
12:26 1,525.56 1,525.56 1,525.31 1,525.31 834.2K
12:27 1,525.56 1,525.69 1,525.56 1,525.69 1,547.4K
12:28 1,525.57 1,525.82 1,525.56 1,525.69 1,417.7K
12:29 1,525.65 1,525.97 1,525.56 1,525.94 1,538.1K
12:30 1,525.94 1,525.94 1,525.64 1,525.64 1,050.9K
12:31 1,525.46 1,525.46 1,524.71 1,524.89 5,668.8K
12:32 1,524.49 1,524.76 1,524.49 1,524.49 77.6K
12:33 1,524.76 1,524.76 1,524.76 1,524.76 388.1K
12:34 1,524.36 1,524.62 1,524.27 1,524.37 477.3K
12:35 1,524.37 1,524.37 1,524.10 1,524.27 751.7K
12:36 1,524.44 1,524.45 1,524.44 1,524.45 340.1K
12:37 1,524.32 1,524.45 1,524.32 1,524.45 303.2K
12:38 1,524.03 1,524.03 1,523.81 1,523.89 204.6K
12:39 1,524.02 1,524.02 1,523.62 1,523.62 1,232.1K
12:40 1,523.89 1,523.89 1,523.56 1,523.77 502.1K
12:41 1,524.19 1,524.19 1,523.92 1,523.92 406.9K
12:42 1,524.01 1,524.01 1,523.71 1,523.71 127.1K
12:43 1,523.93 1,524.20 1,523.80 1,524.20 2,049.2K
12:44 1,524.20 1,524.45 1,524.20 1,524.45 1,330.2K
12:45 1,524.45 1,524.45 1,524.03 1,524.26 3,187.0K
12:46 1,524.34 1,524.74 1,524.07 1,524.74 4,163.3K
12:47 1,524.47 1,525.03 1,524.47 1,525.03 286.9K
12:48 1,524.90 1,525.03 1,524.56 1,524.56 373.2K
12:49 1,524.28 1,524.28 1,523.98 1,523.98 517.8K
12:50 1,525.71 1,525.98 1,525.71 1,525.85 199.5K
12:51 1,525.85 1,525.85 1,525.18 1,525.18 1,404.6K
12:52 1,525.18 1,525.18 1,525.05 1,525.08 390.3K
12:53 1,525.35 1,525.48 1,525.21 1,525.48 1,303.0K
12:54 1,525.66 1,525.91 1,525.66 1,525.91 113.2K
12:55 1,525.91 1,526.05 1,525.51 1,525.51 954.5K
12:56 1,525.51 1,526.00 1,525.51 1,526.00 591.5K
12:57 1,526.00 1,526.00 1,525.48 1,525.48 1,779.7K
12:58 1,525.45 1,525.45 1,524.55 1,524.55 2,252.8K
12:59 1,524.55 1,524.55 1,523.66 1,523.79 131.1K
13:00 1,523.46 1,523.98 1,523.16 1,523.21 2,655.4K
13:01 1,522.90 1,522.90 1,522.65 1,522.81 1,069.2K
13:02 1,523.02 1,523.24 1,522.88 1,522.88 269.2K
13:03 1,522.55 1,522.55 1,522.42 1,522.51 797.2K
13:04 1,522.51 1,522.60 1,522.25 1,522.33 705.8K
13:05 1,522.33 1,522.94 1,522.33 1,522.94 610.5K
13:06 1,522.94 1,522.94 1,522.72 1,522.72 217.0K
13:07 1,522.85 1,522.85 1,522.01 1,522.19 2,791.6K
13:08 1,522.10 1,522.32 1,522.10 1,522.19 2,959.2K
13:09 1,522.24 1,522.32 1,522.19 1,522.19 1,073.1K
13:10 1,522.24 1,522.24 1,521.38 1,521.38 1,460.9K
13:11 1,521.35 1,521.43 1,520.79 1,520.79 4,829.5K
13:12 1,520.79 1,520.79 1,520.00 1,520.00 8,443.5K
13:13 1,520.00 1,520.28 1,520.00 1,520.19 1,974.6K
13:14 1,520.10 1,520.27 1,520.10 1,520.27 1,174.3K
13:15 1,520.14 1,520.55 1,520.14 1,520.49 1,795.9K
13:16 1,520.49 1,520.74 1,520.49 1,520.74 494.3K
13:17 1,520.74 1,521.30 1,520.74 1,521.30 540.0K
13:18 1,520.95 1,520.95 1,519.02 1,519.02 615.5K
13:19 1,519.91 1,520.54 1,519.91 1,520.54 4,296.6K
13:20 1,520.63 1,521.97 1,520.46 1,521.22 1,351.2K
13:21 1,521.22 1,521.39 1,521.22 1,521.39 241.5K
13:22 1,521.39 1,521.39 1,521.08 1,521.31 1,592.9K
13:23 1,521.31 1,521.48 1,521.31 1,521.31 1,416.3K
13:24 1,521.31 1,521.75 1,521.31 1,521.48 2,927.4K
13:25 1,521.57 1,521.75 1,519.69 1,519.69 1,749.6K
13:26 1,519.94 1,522.39 1,519.94 1,521.75 1,746.0K
13:27 1,522.31 1,522.31 1,521.31 1,521.97 4,147.4K
13:28 1,522.31 1,522.31 1,521.97 1,521.97 419.3K
13:29 1,522.24 1,522.46 1,521.27 1,521.27 10,805.5K
13:30 1,521.61 1,521.61 1,521.08 1,521.34 1,318.8K
13:31 1,521.34 1,522.09 1,521.34 1,522.09 2,536.1K
13:32 1,522.58 1,522.93 1,522.57 1,522.76 1,138.8K
13:33 1,522.77 1,523.94 1,522.64 1,523.94 10,624.6K
13:34 1,524.27 1,524.27 1,524.14 1,524.14 4,664.9K
13:35 1,524.27 1,524.40 1,523.76 1,524.22 4,710.5K
13:36 1,524.48 1,524.53 1,524.11 1,524.40 1,071.2K
13:37 1,523.73 1,523.73 1,523.73 1,523.73 1,356.4K
13:38 1,524.00 1,524.42 1,524.00 1,524.15 4,022.1K
13:39 1,524.15 1,524.28 1,524.07 1,524.07 1,853.7K
13:40 1,524.33 1,524.33 1,523.95 1,523.95 1,608.1K
13:41 1,523.73 1,524.21 1,523.70 1,523.70 551.4K
13:42 1,523.70 1,524.34 1,523.57 1,524.34 3,900.2K
13:43 1,524.67 1,525.14 1,524.67 1,525.14 5,707.0K
13:44 1,525.23 1,525.39 1,524.97 1,525.39 7,688.0K
13:45 1,525.39 1,525.65 1,525.13 1,525.65 2,124.7K
13:46 1,525.79 1,525.79 1,525.28 1,525.28 1,771.9K
13:47 1,525.70 1,525.82 1,525.40 1,525.40 1,893.9K
13:48 1,525.57 1,525.57 1,524.80 1,524.80 746.4K
13:49 1,524.71 1,524.71 1,524.71 1,524.71 921.5K
13:50 1,524.71 1,524.71 1,524.31 1,524.64 928.4K
13:51 1,525.61 1,525.69 1,525.56 1,525.69 6,361.4K
13:52 1,525.86 1,526.39 1,525.86 1,526.13 5,710.3K
13:53 1,526.22 1,526.22 1,524.70 1,525.00 3,913.2K
13:54 1,524.87 1,525.25 1,524.78 1,525.25 349.3K
13:55 1,525.48 1,526.05 1,524.99 1,524.99 2,958.7K
13:56 1,524.97 1,525.25 1,524.70 1,524.99 1,108.2K
13:57 1,525.12 1,525.30 1,525.12 1,525.30 911.4K
13:58 1,525.30 1,525.30 1,525.04 1,525.30 91.1K
13:59 1,525.04 1,525.04 1,524.62 1,524.62 539.9K
14:00 1,525.15 1,525.15 1,524.89 1,524.89 819.1K
14:01 1,524.71 1,525.06 1,524.71 1,525.06 531.6K
14:02 1,525.06 1,525.46 1,525.06 1,525.46 1,343.3K
14:03 1,525.91 1,525.91 1,525.64 1,525.64 1,677.4K
14:04 1,525.78 1,525.78 1,525.28 1,525.68 963.5K
14:05 1,525.68 1,525.84 1,525.41 1,525.84 760.2K
14:06 1,525.84 1,526.09 1,525.84 1,526.09 605.3K
14:07 1,526.39 1,526.39 1,525.56 1,526.35 7,238.6K
14:08 1,526.44 1,526.90 1,526.44 1,526.90 4,190.9K
14:09 1,526.81 1,527.31 1,526.69 1,527.31 5,148.2K
14:10 1,527.61 1,527.61 1,527.14 1,527.14 599.9K
14:11 1,527.01 1,527.43 1,527.01 1,527.43 389.8K
14:12 1,527.05 1,527.70 1,527.00 1,527.17 1,783.9K
14:13 1,527.17 1,527.17 1,526.99 1,526.99 2,326.0K
14:14 1,527.24 1,527.37 1,527.04 1,527.04 1,058.3K
14:15 1,527.12 1,527.34 1,527.12 1,527.34 389.1K
14:16 1,527.34 1,527.34 1,527.33 1,527.33 692.7K
14:17 1,527.46 1,527.55 1,527.05 1,527.05 998.6K
14:18 1,527.05 1,527.05 1,526.96 1,526.96 413.5K
14:19 1,526.96 1,527.51 1,526.96 1,527.51 813.7K
14:20 1,527.51 1,527.72 1,527.51 1,527.68 982.2K
14:21 1,527.47 1,527.73 1,527.47 1,527.73 100.6K
14:22 1,527.37 1,527.86 1,527.33 1,527.33 1,912.0K
14:23 1,527.33 1,527.33 1,527.07 1,527.07 353.8K
14:24 1,527.33 1,527.33 1,527.33 1,527.33 314.0K
14:25 1,527.28 1,527.45 1,527.28 1,527.45 1,131.3K
14:26 1,527.70 1,528.04 1,527.68 1,527.68 3,395.0K
14:27 1,528.17 1,528.80 1,528.17 1,528.42 1,196.4K
14:28 1,528.55 1,528.84 1,528.19 1,528.84 2,129.8K
14:29 1,528.93 1,529.26 1,528.84 1,529.26 273.1K
14:30 1,529.26 1,529.26 1,529.13 1,529.26 2,984.0K
14:31 1,529.04 1,529.94 1,529.04 1,529.94 6,838.8K
14:32 1,529.86 1,529.86 1,529.61 1,529.61 3,616.0K
14:33 1,529.53 1,529.62 1,529.27 1,529.27 3,149.9K
14:34 1,529.53 1,529.53 1,529.40 1,529.53 2,139.7K
14:35 1,529.53 1,529.67 1,529.35 1,529.35 2,601.6K
14:36 1,530.12 1,530.38 1,530.01 1,530.01 3,031.8K
14:37 1,530.26 1,530.26 1,529.12 1,529.12 2,904.1K
14:38 1,529.39 1,529.56 1,529.09 1,529.56 479.2K
14:39 1,529.56 1,529.91 1,529.56 1,529.91 1,404.3K
14:40 1,529.78 1,529.78 1,529.61 1,529.61 378.1K
14:41 1,529.52 1,529.75 1,529.52 1,529.75 744.0K
14:42 1,529.88 1,529.88 1,529.64 1,529.64 792.7K
14:43 1,529.77 1,529.77 1,529.77 1,529.77 484.2K
14:44 1,529.77 1,529.96 1,529.77 1,529.96 704.8K
14:45 1,530.05 1,530.05 1,529.79 1,529.79 436.9K
14:46 1,529.97 1,529.97 1,529.97 1,529.97 3,064.9K
14:47 1,529.97 1,529.97 1,529.89 1,529.89 396.7K
14:48 1,529.75 1,530.10 1,529.75 1,530.10 2,744.5K
14:49 1,529.96 1,530.18 1,529.96 1,530.18 1,162.6K
14:50 1,530.18 1,530.31 1,530.10 1,530.10 2,230.7K
14:51 1,530.10 1,530.31 1,529.91 1,529.91 1,420.4K
14:52 1,529.91 1,530.23 1,529.91 1,530.23 616.8K
14:53 1,530.23 1,530.23 1,529.83 1,530.10 4,899.3K
14:54 1,529.96 1,530.23 1,529.96 1,530.05 1,393.1K
14:55 1,530.31 1,530.65 1,530.31 1,530.38 2,913.4K
14:56 1,530.51 1,530.51 1,529.78 1,530.12 97.4K
14:57 1,530.21 1,530.30 1,529.61 1,529.61 5,507.5K
14:58 1,529.61 1,529.78 1,529.61 1,529.69 12.6K
14:59 1,529.47 1,529.74 1,529.29 1,529.47 2,174.1K
15:00 1,529.64 1,529.82 1,529.61 1,529.82 1,159.8K
15:01 1,529.64 1,530.31 1,529.64 1,530.31 1,396.6K
15:02 1,530.22 1,530.22 1,529.78 1,529.91 1,075.2K
15:03 1,529.91 1,530.25 1,529.91 1,530.25 3,047.1K
15:04 1,530.25 1,531.10 1,530.25 1,531.10 227.2K
15:05 1,531.10 1,531.23 1,531.10 1,531.23 238.5K
15:06 1,531.23 1,531.23 1,531.10 1,531.10 497.1K
15:07 1,531.10 1,531.23 1,531.10 1,531.23 200.5K
15:08 1,531.06 1,531.06 1,530.90 1,530.90 344.1K
15:09 1,530.90 1,530.90 1,530.63 1,530.76 822.8K
15:10 1,530.76 1,530.93 1,530.76 1,530.76 546.2K
15:11 1,530.81 1,530.81 1,530.81 1,530.81 212.2K
15:12 1,530.67 1,530.76 1,530.67 1,530.76 965.2K
15:13 1,530.76 1,530.76 1,530.67 1,530.67 97.9K
15:14 1,530.58 1,530.58 1,530.45 1,530.58 101.8K
15:15 1,530.58 1,530.58 1,530.32 1,530.40 888.2K
15:16 1,529.82 1,529.82 1,529.82 1,529.82 443.8K
15:17 1,530.04 1,530.04 1,529.82 1,529.82 224.8K
15:18 1,529.91 1,530.05 1,529.65 1,530.05 609.7K
15:19 1,529.92 1,529.92 1,529.56 1,529.56 974.9K
15:20 1,530.76 1,531.07 1,530.76 1,531.07 5,596.7K
15:21 1,531.21 1,531.34 1,531.07 1,531.34 2,116.3K
15:22 1,531.34 1,532.10 1,531.34 1,532.10 117.3K
15:23 1,532.18 1,532.18 1,531.83 1,532.01 249.9K
15:24 1,532.01 1,532.01 1,531.87 1,532.01 129.1K
15:25 1,531.87 1,531.96 1,531.78 1,531.86 290.2K
15:26 1,531.87 1,531.87 1,531.61 1,531.82 2,231.8K
15:27 1,531.82 1,531.91 1,531.82 1,531.91 48.2K
15:28 1,530.22 1,530.57 1,529.91 1,530.44 1,103.9K
15:29 1,530.57 1,530.57 1,530.48 1,530.57 406.2K
15:30 1,530.66 1,530.84 1,530.66 1,530.84 190.0K
15:31 1,530.79 1,530.92 1,530.71 1,530.92 254.0K
15:32 1,531.01 1,531.01 1,530.79 1,530.92 213.9K
15:33 1,530.92 1,530.92 1,530.71 1,530.79 137.1K
15:34 1,531.06 1,531.06 1,530.84 1,530.84 583.8K
15:35 1,530.93 1,532.62 1,530.93 1,532.62 360.7K
15:36 1,532.62 1,532.70 1,532.57 1,532.57 126.1K
15:37 1,532.65 1,532.65 1,532.52 1,532.56 1,336.9K
15:38 1,532.65 1,533.57 1,532.65 1,533.30 14,847.6K
15:39 1,533.74 1,533.79 1,533.65 1,533.79 2,040.1K
15:40 1,533.70 1,533.70 1,533.36 1,533.44 1,235.8K
15:41 1,533.35 1,533.62 1,533.27 1,533.62 1,815.4K
15:42 1,533.49 1,533.49 1,532.98 1,533.45 1,590.9K
15:43 1,533.59 1,533.76 1,533.45 1,533.76 6,151.8K
15:44 1,533.84 1,534.01 1,533.74 1,534.01 2,973.1K
15:45 1,534.01 1,534.02 1,533.93 1,534.02 1,774.8K
15:46 1,533.71 1,534.28 1,533.71 1,533.84 3,108.6K
15:47 1,533.84 1,534.19 1,533.31 1,533.31 4,031.7K
15:48 1,533.18 1,533.18 1,532.66 1,532.66 922.2K
15:49 1,532.66 1,532.93 1,531.95 1,531.95 369.8K
15:50 1,531.81 1,532.03 1,531.81 1,531.90 1,268.2K
15:51 1,532.03 1,532.20 1,532.03 1,532.15 166.0K
15:52 1,531.94 1,532.11 1,531.90 1,531.90 667.8K
15:53 1,531.90 1,531.98 1,531.89 1,531.89 550.7K
15:54 1,532.06 1,532.06 1,531.27 1,531.94 2,205.1K
15:55 1,531.94 1,531.94 1,531.72 1,531.72 647.3K
15:56 1,531.72 1,531.72 1,531.59 1,531.64 145.4K
15:57 1,531.50 1,531.64 1,531.50 1,531.64 56.5K
15:58 1,531.64 1,532.06 1,531.64 1,532.01 783.9K
15:59 1,531.80 1,532.01 1,531.80 1,532.01 177.5K
16:00 1,532.01 1,532.52 1,532.01 1,532.26 744.4K
16:01 1,532.26 1,532.26 1,531.70 1,531.70 2,383.5K
16:02 1,531.83 1,531.96 1,531.70 1,531.71 1,132.6K
16:03 1,531.71 1,531.80 1,531.71 1,531.80 749.5K
16:04 1,531.93 1,531.93 1,531.76 1,531.76 40.9K
16:05 1,531.68 1,531.68 1,531.67 1,531.67 649.3K
16:06 1,531.67 1,531.67 1,530.85 1,530.94 3,928.8K
16:07 1,530.97 1,531.36 1,530.97 1,531.23 426.3K
16:08 1,531.20 1,531.28 1,531.03 1,531.03 1,863.1K
16:09 1,531.03 1,531.25 1,530.98 1,531.25 580.2K
16:10 1,531.32 1,531.50 1,531.32 1,531.41 311.0K
16:11 1,531.45 1,531.63 1,531.41 1,531.41 1,510.1K
16:12 1,531.50 1,531.50 1,531.15 1,531.36 821.3K
16:13 1,531.28 1,531.55 1,531.28 1,531.55 660.1K
16:14 1,531.46 1,531.46 1,531.16 1,531.24 1,626.3K
16:15 1,531.19 1,531.64 1,531.19 1,531.64 3,963.9K
16:16 1,531.64 1,531.67 1,531.03 1,531.67 3,903.3K
16:17 1,531.67 1,532.14 1,531.42 1,531.89 1,254.8K
16:18 1,531.39 1,531.59 1,530.99 1,531.19 1,306.1K
16:19 1,531.59 1,531.68 1,531.59 1,531.68 420.7K
16:20 1,531.41 1,531.58 1,531.38 1,531.58 2,818.0K
16:21 1,531.71 1,532.01 1,531.61 1,532.01 1,856.1K
16:22 1,532.01 1,532.14 1,532.01 1,532.14 501.1K
16:23 1,532.06 1,532.06 1,531.35 1,531.35 2,863.9K
16:24 1,531.66 1,531.88 1,531.66 1,531.88 564.4K
16:25 1,531.88 1,531.88 1,531.62 1,531.76 627.2K
16:26 1,531.36 1,531.76 1,531.36 1,531.76 517.8K
16:27 1,531.62 1,531.76 1,531.36 1,531.76 3,056.5K
16:28 1,531.76 1,531.76 1,531.76 1,531.76 1,266.2K
16:29 1,531.84 1,531.84 1,531.49 1,531.49 1,769.4K
16:30 1,531.49 1,531.84 1,531.49 1,531.84 18.1K
16:31 1,531.76 1,531.76 1,531.27 1,531.66 585.5K
16:32 1,531.66 1,531.66 1,531.49 1,531.49 3,894.8K
16:33 1,531.24 1,531.42 1,530.80 1,530.89 2,263.4K
16:34 1,531.02 1,531.55 1,530.80 1,531.55 24,511.9K
16:35 1,531.68 1,531.77 1,531.50 1,531.50 25,906.4K
16:36 1,531.90 1,532.25 1,531.90 1,532.25 14,870.7K
16:37 1,532.44 1,532.56 1,532.44 1,532.56 6,541.2K
16:38 1,532.43 1,532.65 1,532.17 1,532.44 1,898.4K
16:39 1,532.40 1,532.40 1,531.65 1,532.31 2,310.8K
16:40 1,532.21 1,533.06 1,532.08 1,533.06 5,783.4K
16:41 1,533.19 1,533.37 1,533.10 1,533.10 2,802.7K
16:42 1,532.88 1,532.88 1,532.88 1,532.88 366.8K
16:43 1,532.58 1,532.58 1,531.85 1,531.85 788.2K
16:44 1,531.34 1,531.59 1,531.34 1,531.54 932.1K
16:45 1,531.41 1,531.77 1,531.41 1,531.50 743.6K
16:46 1,531.63 1,531.90 1,531.63 1,531.90 569.5K
16:47 1,531.89 1,533.49 1,531.89 1,533.49 117.0K
16:48 1,532.11 1,532.11 1,531.77 1,531.77 544.0K
16:49 1,531.63 1,531.63 1,531.32 1,531.58 4,841.6K
16:50 1,531.19 1,531.19 1,530.92 1,530.92 8,744.0K
16:51 1,531.68 1,532.29 1,531.68 1,531.94 4,146.8K
16:52 1,531.89 1,531.89 1,531.23 1,531.49 1,418.6K
16:53 1,531.31 1,531.49 1,531.31 1,531.49 1,149.2K
16:54 1,531.58 1,531.58 1,531.05 1,531.05 947.9K
16:55 1,530.96 1,531.05 1,530.83 1,530.83 7,459.1K
16:56 1,530.83 1,531.32 1,530.83 1,531.32 2,359.4K
16:57 1,531.67 1,531.71 1,531.45 1,531.45 3,981.5K
16:58 1,530.91 1,531.54 1,530.91 1,531.54 1,215.5K
16:59 1,531.45 1,531.54 1,531.32 1,531.32 1,545.4K
17:00 1,531.40 1,531.40 1,531.14 1,531.14 527.0K
17:01 1,531.80 1,531.94 1,531.67 1,531.67 1,523.4K
17:02 1,531.67 1,532.08 1,531.54 1,532.08 4,221.2K
17:03 1,531.68 1,532.03 1,531.68 1,532.03 1,001.5K
17:04 1,531.94 1,531.94 1,531.58 1,531.58 7,311.6K
17:05 1,531.71 1,531.71 1,531.45 1,531.71 5,202.6K
17:06 1,531.71 1,531.77 1,530.47 1,530.47 11,979.7K
17:07 1,530.13 1,530.36 1,530.09 1,530.09 5,050.7K
17:08 1,529.76 1,529.76 1,529.33 1,529.33 111.6K
17:09 1,529.03 1,529.25 1,528.91 1,528.91 478.1K
17:10 1,527.95 1,528.17 1,527.10 1,527.41 3,381.5K
17:11 1,527.44 1,527.62 1,527.44 1,527.57 64.2K
17:12 1,527.57 1,527.61 1,527.48 1,527.61 20.8K
17:13 1,527.45 1,527.45 1,527.06 1,527.19 316.4K
17:14 1,527.19 1,527.44 1,527.19 1,527.44 1,030.7K
17:15 1,527.03 1,527.82 1,527.03 1,527.42 3,000.1K
17:16 1,527.77 1,527.77 1,527.35 1,527.35 1,068.7K
17:17 1,527.35 1,527.35 1,526.61 1,526.61 336.7K
17:18 1,526.61 1,526.70 1,526.48 1,526.70 1,324.4K
17:19 1,526.56 1,526.96 1,526.56 1,526.96 1,228.5K
17:20 1,527.01 1,527.01 1,526.92 1,526.92 129.1K
17:21 1,526.92 1,527.14 1,526.92 1,527.14 857.2K
17:22 1,527.22 1,527.39 1,527.22 1,527.26 59.3K
17:23 1,527.39 1,527.48 1,527.39 1,527.39 546.5K
17:24 1,527.52 1,527.52 1,526.37 1,526.37 2,420.3K
17:25 1,525.94 1,527.13 1,525.94 1,527.13 4,880.5K
17:26 1,527.21 1,528.45 1,527.21 1,528.45 205.6K
17:27 1,528.23 1,528.45 1,527.56 1,527.56 53.9K
17:28 1,527.34 1,527.34 1,527.16 1,527.34 408.7K
17:29 1,527.34 1,527.34 1,527.34 1,527.34 570.3K
17:30 1,527.34 1,527.34 1,527.34 1,527.34 72.0K
17:31 1,527.25 1,527.29 1,527.02 1,527.02 497.9K
17:32 1,527.12 1,527.12 1,527.03 1,527.12 580.5K
17:33 1,526.63 1,526.77 1,526.55 1,526.55 1,292.8K
17:34 1,526.46 1,526.55 1,526.28 1,526.55 1,463.4K
17:35 1,526.33 1,526.63 1,526.33 1,526.58 2,003.4K
17:36 1,526.72 1,527.03 1,526.72 1,527.03 362.2K
17:37 1,527.03 1,527.16 1,527.03 1,527.11 42.2K
17:38 1,527.64 1,527.64 1,527.33 1,527.59 3,112.8K
17:39 1,527.59 1,527.59 1,526.65 1,526.65 769.8K
17:40 1,526.98 1,527.03 1,526.98 1,527.03 136.7K
17:41 1,527.16 1,527.16 1,526.47 1,526.52 1,095.8K
17:42 1,526.52 1,526.93 1,526.38 1,526.93 1,389.3K
17:43 1,526.84 1,526.93 1,526.63 1,526.93 164.5K
17:44 1,526.84 1,527.10 1,526.84 1,527.10 73.5K
17:45 1,527.57 1,527.84 1,527.57 1,527.84 1,787.3K
17:46 1,527.84 1,528.09 1,527.84 1,528.00 225.8K
17:47 1,528.23 1,528.36 1,528.23 1,528.23 356.9K
17:48 1,528.49 1,528.61 1,528.26 1,528.61 583.1K
17:49 1,528.75 1,528.75 1,528.26 1,528.39 1,868.9K
17:50 1,528.40 1,528.40 1,528.27 1,528.27 356.7K
17:51 1,528.27 1,528.89 1,528.27 1,528.80 152.3K
17:52 1,528.67 1,528.67 1,528.67 1,528.67 10.2K
17:53 1,528.76 1,528.76 1,528.36 1,528.76 33.2K
17:54 1,528.58 1,528.58 1,528.45 1,528.45 233.6K
17:55 1,528.45 1,528.45 1,526.41 1,526.41 3,943.8K
17:56 1,526.55 1,526.81 1,525.20 1,525.20 6,629.4K
17:57 1,525.78 1,525.78 1,525.55 1,525.55 3,807.8K
17:58 1,525.73 1,525.83 1,525.24 1,525.60 2,807.9K
17:59 1,525.91 1,525.91 1,525.34 1,525.34 874.2K
18:00 1,525.24 1,526.39 1,525.20 1,526.39 13,651.3K
18:01 1,526.39 1,526.47 1,526.39 1,526.46 2,416.0K
18:02 1,525.43 1,526.06 1,525.43 1,526.06 5,287.5K
18:03 1,526.06 1,526.06 1,525.63 1,525.63 4,685.2K
18:04 1,525.30 1,525.65 1,525.17 1,525.51 316.1K
18:05 1,525.92 1,525.92 1,525.30 1,525.30 7,789.7K
18:06 1,525.57 1,525.73 1,525.56 1,525.73 2,184.8K
18:07 1,525.73 1,525.91 1,525.72 1,525.72 69.6K
18:08 1,526.15 1,526.46 1,526.15 1,526.46 627.0K
18:09 1,526.46 1,526.73 1,526.46 1,526.73 869.0K
18:10 1,526.91 1,526.91 1,526.39 1,526.39 2,514.4K
18:11 1,525.77 1,526.36 1,525.77 1,526.36 1,921.2K
18:12 1,526.13 1,526.30 1,526.13 1,526.30 307.0K
18:13 1,526.96 1,527.49 1,526.96 1,527.49 884.0K
18:14 1,527.57 1,527.57 1,527.35 1,527.57 933.9K
18:15 1,527.31 1,527.31 1,526.69 1,526.77 3,083.7K
18:16 1,526.86 1,526.86 1,526.43 1,526.43 23.3K
18:17 1,526.52 1,527.12 1,526.52 1,527.12 193.3K
18:18 1,527.03 1,527.31 1,527.03 1,527.17 92.4K
18:19 1,527.17 1,527.44 1,527.17 1,527.44 1,036.7K
18:20 1,527.70 1,528.95 1,527.70 1,528.95 5,603.1K
18:21 1,528.95 1,528.95 1,528.08 1,528.22 1,698.1K
18:22 1,527.96 1,528.56 1,527.33 1,527.33 774.0K
18:23 1,527.89 1,527.89 1,527.14 1,527.14 756.4K
18:24 1,527.14 1,527.23 1,527.14 1,527.23 3.7K
18:25 1,527.23 1,527.23 1,526.03 1,526.03 5,664.5K
18:26 1,526.03 1,526.38 1,525.94 1,525.94 1,687.4K
18:27 1,526.47 1,526.87 1,526.47 1,526.87 648.2K
18:28 1,527.23 1,527.23 1,526.43 1,526.74 4,723.4K
18:29 1,526.88 1,526.88 1,526.25 1,526.25 3,239.9K
18:30 1,526.25 1,526.25 1,526.03 1,526.03 1,458.2K
18:31 1,526.29 1,526.79 1,526.20 1,526.79 1,357.8K
18:32 1,526.52 1,526.65 1,526.52 1,526.52 306.3K
18:33 1,526.52 1,527.28 1,526.52 1,527.19 1,429.3K
18:34 1,527.45 1,528.02 1,527.45 1,527.94 5,499.4K
18:35 1,527.89 1,528.03 1,527.89 1,528.03 34.2K
18:36 1,527.94 1,527.94 1,527.94 1,527.94 176.9K
18:37 1,527.94 1,528.39 1,527.94 1,528.39 2,065.4K
18:38 1,527.86 1,528.26 1,527.86 1,527.95 409.5K
18:39 1,528.10 1,528.65 1,528.10 1,528.31 3,194.2K
18:40 1,527.92 1,527.92 1,527.92 1,527.92 60.9K
18:51 1,527.57 1,527.57 1,527.57 1,527.57 1,568.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available