MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,389.48
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,523.34 1,523.51 1,523.34 1,523.51 3,751.5K
09:51 1,523.54 1,523.78 1,523.39 1,523.56 9,001.2K
09:52 1,523.96 1,523.96 1,523.92 1,523.92 5,552.5K
09:53 1,523.92 1,523.92 1,523.79 1,523.79 285.4K
09:54 1,523.79 1,523.79 1,523.30 1,523.30 1,480.7K
09:55 1,522.70 1,523.66 1,522.70 1,523.11 4,678.2K
09:56 1,523.51 1,523.51 1,522.76 1,523.29 3,022.6K
09:57 1,523.20 1,523.38 1,522.54 1,522.54 397.1K
09:58 1,522.98 1,522.98 1,522.41 1,522.41 1,011.8K
09:59 1,522.89 1,523.08 1,522.59 1,522.59 2,648.3K
10:00 1,522.89 1,522.89 1,521.09 1,521.09 3,631.5K
10:01 1,521.99 1,521.99 1,521.58 1,521.58 6,243.3K
10:02 1,521.79 1,522.32 1,521.76 1,521.76 2,491.8K
10:03 1,522.10 1,522.10 1,520.86 1,520.86 2,681.5K
10:04 1,520.11 1,520.11 1,519.02 1,519.08 3,200.9K
10:05 1,519.52 1,520.07 1,519.20 1,519.20 3,275.0K
10:06 1,519.33 1,519.33 1,518.86 1,519.25 3,488.9K
10:07 1,519.46 1,519.46 1,518.87 1,518.87 5,863.6K
10:08 1,518.59 1,518.59 1,517.79 1,518.29 4,108.2K
10:09 1,517.95 1,518.62 1,517.95 1,518.32 3,364.1K
10:10 1,518.65 1,518.71 1,518.53 1,518.62 3,202.8K
10:11 1,519.01 1,519.09 1,518.41 1,519.09 4,531.6K
10:12 1,519.14 1,519.27 1,518.97 1,518.97 2,015.0K
10:13 1,518.96 1,519.27 1,518.91 1,519.27 2,748.3K
10:14 1,518.82 1,519.08 1,518.82 1,518.87 1,481.2K
10:15 1,518.92 1,518.92 1,518.66 1,518.69 3,042.2K
10:16 1,519.38 1,520.42 1,519.38 1,520.42 2,646.3K
10:17 1,520.12 1,520.66 1,519.51 1,519.51 3,398.3K
10:18 1,519.77 1,519.77 1,518.80 1,519.32 13,644.3K
10:19 1,519.24 1,519.24 1,518.55 1,518.55 1,496.6K
10:20 1,518.15 1,518.15 1,517.74 1,517.95 1,405.2K
10:21 1,517.77 1,518.09 1,517.73 1,517.73 7,390.2K
10:22 1,517.28 1,517.36 1,516.74 1,516.74 2,657.8K
10:23 1,517.23 1,518.05 1,516.95 1,518.05 7,718.6K
10:24 1,518.57 1,518.57 1,517.70 1,517.71 4,037.4K
10:25 1,517.93 1,518.32 1,517.43 1,517.43 1,604.8K
10:26 1,517.38 1,517.38 1,516.94 1,517.17 2,530.3K
10:27 1,517.54 1,518.18 1,517.54 1,518.18 511.1K
10:28 1,517.85 1,517.85 1,517.41 1,517.68 1,108.0K
10:29 1,517.50 1,518.27 1,517.50 1,518.23 3,382.8K
10:30 1,518.48 1,518.91 1,518.48 1,518.91 2,510.0K
10:31 1,518.83 1,518.83 1,518.28 1,518.67 2,936.3K
10:32 1,518.28 1,518.73 1,517.99 1,518.73 1,763.3K
10:33 1,518.73 1,519.34 1,518.73 1,519.34 1,116.1K
10:34 1,519.59 1,519.59 1,519.34 1,519.34 6,414.0K
10:35 1,519.93 1,520.02 1,519.93 1,520.01 4,080.2K
10:36 1,520.02 1,520.02 1,519.68 1,519.85 625.4K
10:37 1,519.52 1,519.52 1,519.16 1,519.38 1,311.9K
10:38 1,519.29 1,519.76 1,519.29 1,519.76 502.3K
10:39 1,519.68 1,520.12 1,519.68 1,519.71 2,862.8K
10:40 1,519.87 1,519.87 1,519.47 1,519.47 1,172.7K
10:41 1,519.39 1,519.39 1,519.28 1,519.28 1,763.1K
10:42 1,519.42 1,519.68 1,519.42 1,519.68 3,194.2K
10:43 1,520.03 1,520.03 1,519.33 1,519.99 3,992.6K
10:44 1,520.11 1,520.11 1,519.49 1,519.49 985.3K
10:45 1,519.76 1,519.76 1,519.24 1,519.47 1,286.7K
10:46 1,519.63 1,519.98 1,519.25 1,519.85 1,754.3K
10:47 1,519.93 1,519.93 1,519.07 1,519.68 606.2K
10:48 1,519.77 1,520.33 1,519.77 1,520.33 2,235.3K
10:49 1,520.28 1,521.47 1,520.28 1,521.15 3,444.2K
10:50 1,521.40 1,521.40 1,519.89 1,521.00 3,564.1K
10:51 1,520.99 1,521.26 1,520.99 1,521.17 736.1K
10:52 1,521.04 1,521.21 1,521.04 1,521.21 1,959.5K
10:53 1,521.21 1,521.21 1,520.17 1,520.17 2,775.7K
10:54 1,520.17 1,520.35 1,519.99 1,519.99 1,978.0K
10:55 1,520.39 1,520.64 1,519.90 1,520.64 1,297.0K
10:56 1,520.14 1,520.14 1,519.89 1,520.00 4,474.5K
10:57 1,520.20 1,520.71 1,520.20 1,520.71 1,377.6K
10:58 1,520.71 1,521.35 1,520.71 1,521.35 4,433.4K
10:59 1,521.83 1,522.22 1,521.06 1,521.06 34,413.9K
11:00 1,520.98 1,522.37 1,520.98 1,522.37 2,319.5K
11:01 1,522.23 1,522.37 1,522.11 1,522.37 2,141.6K
11:02 1,522.11 1,524.74 1,522.11 1,524.74 5,361.1K
11:03 1,524.65 1,525.10 1,524.65 1,524.72 4,975.7K
11:04 1,525.24 1,525.24 1,524.21 1,524.21 5,687.2K
11:05 1,525.30 1,525.36 1,524.87 1,525.36 11,379.3K
11:06 1,526.69 1,527.07 1,526.09 1,527.07 18,254.1K
11:07 1,526.28 1,527.60 1,526.28 1,527.60 34,937.9K
11:08 1,528.53 1,529.10 1,528.53 1,528.88 8,533.7K
11:09 1,529.62 1,529.79 1,527.88 1,527.88 6,218.1K
11:10 1,527.87 1,528.21 1,527.49 1,527.49 1,760.6K
11:11 1,529.03 1,529.03 1,528.36 1,528.62 18,138.2K
11:12 1,528.71 1,530.09 1,528.71 1,529.47 10,314.5K
11:13 1,528.83 1,528.97 1,528.54 1,528.78 4,908.2K
11:14 1,529.26 1,529.31 1,529.06 1,529.31 3,745.0K
11:15 1,529.13 1,529.98 1,529.13 1,529.98 5,692.9K
11:16 1,529.90 1,532.54 1,529.90 1,532.54 18,951.7K
11:17 1,532.33 1,532.34 1,532.04 1,532.04 4,553.8K
11:18 1,531.50 1,532.25 1,531.50 1,532.25 5,544.4K
11:19 1,532.39 1,533.00 1,532.39 1,532.54 5,718.2K
11:20 1,531.82 1,532.55 1,531.82 1,532.38 5,527.5K
11:21 1,532.41 1,532.41 1,531.69 1,531.73 6,940.0K
11:22 1,532.20 1,532.20 1,531.42 1,531.85 3,139.2K
11:23 1,531.76 1,532.63 1,531.76 1,532.36 9,909.0K
11:24 1,532.19 1,534.38 1,532.19 1,534.08 19,722.7K
11:25 1,534.08 1,534.15 1,533.80 1,533.80 7,979.6K
11:26 1,534.20 1,534.55 1,533.94 1,534.55 6,531.1K
11:27 1,534.62 1,534.76 1,534.34 1,534.34 3,124.8K
11:28 1,534.08 1,534.59 1,533.01 1,534.59 2,699.3K
11:29 1,534.58 1,534.58 1,533.24 1,533.37 2,983.7K
11:30 1,533.28 1,533.28 1,532.35 1,532.35 6,698.9K
11:31 1,532.18 1,532.18 1,531.78 1,531.78 6,158.0K
11:32 1,531.43 1,531.70 1,531.43 1,531.66 659.6K
11:33 1,531.75 1,532.42 1,531.75 1,532.42 2,342.7K
11:34 1,532.21 1,533.02 1,532.12 1,532.12 2,498.8K
11:35 1,532.12 1,532.12 1,531.94 1,531.94 576.3K
11:36 1,532.19 1,532.19 1,531.57 1,531.57 9,519.6K
11:37 1,531.57 1,531.57 1,531.39 1,531.41 3,008.9K
11:38 1,531.41 1,531.76 1,531.41 1,531.41 19,936.3K
11:39 1,531.49 1,532.43 1,531.49 1,532.43 1,892.7K
11:40 1,532.59 1,532.59 1,531.96 1,531.96 1,107.1K
11:41 1,532.51 1,532.51 1,532.12 1,532.37 11,235.3K
11:42 1,532.24 1,532.34 1,532.15 1,532.34 6,224.5K
11:43 1,532.47 1,532.47 1,532.34 1,532.42 629.1K
11:44 1,532.65 1,532.65 1,531.97 1,532.54 2,983.9K
11:45 1,532.14 1,532.22 1,532.04 1,532.21 8,857.3K
11:46 1,532.04 1,532.04 1,531.52 1,531.99 2,484.8K
11:47 1,531.25 1,532.14 1,531.25 1,532.14 8,393.5K
11:48 1,532.28 1,533.39 1,532.28 1,532.77 10,870.7K
11:49 1,532.42 1,532.58 1,531.86 1,531.86 8,131.8K
11:50 1,531.69 1,531.69 1,531.40 1,531.40 5,605.3K
11:51 1,531.02 1,531.40 1,531.02 1,531.32 4,088.7K
11:52 1,531.45 1,531.45 1,531.03 1,531.03 1,301.7K
11:53 1,531.03 1,531.03 1,530.42 1,530.42 8,986.1K
11:54 1,529.97 1,529.97 1,529.87 1,529.87 1,683.3K
11:55 1,529.79 1,531.06 1,529.79 1,531.06 2,248.5K
11:56 1,531.25 1,531.32 1,530.81 1,531.32 1,976.0K
11:57 1,531.32 1,531.76 1,531.32 1,531.37 4,661.7K
11:58 1,531.59 1,533.08 1,531.59 1,533.08 12,537.5K
11:59 1,532.95 1,533.53 1,532.95 1,533.30 21,321.5K
12:00 1,533.79 1,534.80 1,533.79 1,534.80 13,334.7K
12:01 1,535.17 1,535.60 1,535.17 1,535.57 13,136.8K
12:02 1,535.25 1,535.39 1,535.25 1,535.39 3,013.7K
12:03 1,534.63 1,534.96 1,534.63 1,534.79 1,639.2K
12:04 1,534.45 1,534.45 1,533.21 1,533.21 47,244.1K
12:05 1,533.53 1,535.02 1,533.53 1,535.02 3,281.3K
12:06 1,534.31 1,534.78 1,534.31 1,534.78 2,309.9K
12:07 1,534.53 1,534.53 1,534.53 1,534.53 747.8K
12:08 1,533.86 1,534.09 1,533.84 1,534.09 4,651.1K
12:09 1,533.94 1,533.99 1,533.94 1,533.99 249.9K
12:10 1,534.06 1,534.10 1,533.84 1,533.84 3,172.9K
12:11 1,533.84 1,533.84 1,533.45 1,533.45 1,562.8K
12:12 1,533.31 1,533.66 1,533.31 1,533.62 2,224.3K
12:13 1,533.49 1,533.49 1,533.27 1,533.27 731.1K
12:14 1,532.69 1,533.04 1,532.56 1,533.04 5,158.3K
12:15 1,532.91 1,533.04 1,532.91 1,532.95 555.7K
12:16 1,532.95 1,532.95 1,532.82 1,532.82 2,009.9K
12:17 1,533.04 1,533.04 1,532.96 1,532.96 3,344.4K
12:18 1,532.87 1,532.87 1,532.60 1,532.60 7,216.9K
12:19 1,533.13 1,533.48 1,532.88 1,532.88 14,198.9K
12:20 1,532.88 1,533.33 1,532.88 1,533.25 26,939.6K
12:21 1,533.38 1,533.46 1,533.38 1,533.42 5,716.5K
12:22 1,533.55 1,533.55 1,533.29 1,533.29 3,017.2K
12:23 1,533.03 1,533.39 1,532.78 1,533.38 10,204.2K
12:24 1,533.20 1,533.20 1,533.11 1,533.11 3,019.4K
12:25 1,532.85 1,533.11 1,532.85 1,532.85 1,111.7K
12:26 1,532.85 1,533.69 1,532.85 1,533.38 4,355.8K
12:27 1,533.51 1,533.51 1,533.35 1,533.35 1,372.6K
12:28 1,533.35 1,533.35 1,532.93 1,532.93 1,778.1K
12:29 1,532.93 1,533.02 1,532.66 1,533.02 2,840.5K
12:30 1,533.02 1,533.02 1,533.00 1,533.00 2,514.1K
12:31 1,533.35 1,533.45 1,533.32 1,533.45 6,999.0K
12:32 1,533.62 1,533.62 1,533.62 1,533.62 2,124.8K
12:33 1,533.62 1,533.62 1,533.53 1,533.53 991.4K
12:34 1,533.49 1,533.53 1,533.45 1,533.53 8,910.4K
12:35 1,533.28 1,533.36 1,533.28 1,533.36 2,127.3K
12:36 1,533.19 1,533.19 1,532.35 1,532.35 1,386.1K
12:37 1,532.35 1,533.11 1,532.35 1,533.03 677.8K
12:38 1,532.94 1,532.94 1,532.21 1,532.21 6,244.9K
12:39 1,532.43 1,532.61 1,532.43 1,532.52 782.7K
12:40 1,532.38 1,533.44 1,532.38 1,533.44 3,425.5K
12:41 1,533.19 1,533.24 1,533.19 1,533.24 2,546.5K
12:42 1,532.82 1,532.82 1,532.69 1,532.77 928.6K
12:43 1,532.94 1,533.08 1,532.63 1,532.63 4,430.1K
12:44 1,532.71 1,532.71 1,532.54 1,532.59 2,281.6K
12:45 1,532.59 1,532.62 1,532.45 1,532.62 1,207.1K
12:46 1,532.75 1,532.75 1,532.49 1,532.49 2,242.6K
12:47 1,532.40 1,532.53 1,532.40 1,532.53 772.3K
12:48 1,532.10 1,532.19 1,530.53 1,530.53 6,771.3K
12:49 1,530.61 1,531.14 1,530.61 1,531.14 1,462.4K
12:50 1,531.28 1,531.45 1,531.28 1,531.35 535.2K
12:51 1,531.35 1,531.62 1,531.28 1,531.55 621.9K
12:52 1,531.42 1,531.45 1,531.37 1,531.45 2,172.4K
12:53 1,531.62 1,531.89 1,531.62 1,531.72 1,040.2K
12:54 1,531.72 1,531.77 1,531.32 1,531.77 857.1K
12:55 1,531.94 1,531.94 1,531.42 1,531.82 4,638.3K
12:56 1,531.82 1,532.40 1,531.82 1,532.40 1,953.7K
12:57 1,532.40 1,532.49 1,532.31 1,532.40 512.1K
12:58 1,532.13 1,532.58 1,532.13 1,532.40 1,023.9K
12:59 1,532.31 1,532.49 1,532.31 1,532.49 1,080.4K
13:00 1,532.49 1,532.66 1,530.66 1,531.78 58,176.6K
13:01 1,531.33 1,531.51 1,531.33 1,531.51 1,130.6K
13:02 1,531.37 1,531.97 1,531.25 1,531.97 5,614.2K
13:03 1,532.14 1,532.22 1,532.14 1,532.22 1,937.8K
13:04 1,531.97 1,532.44 1,531.97 1,532.44 2,584.1K
13:05 1,532.61 1,532.70 1,532.61 1,532.70 1,127.2K
13:06 1,532.73 1,532.87 1,532.65 1,532.65 1,141.8K
13:07 1,532.47 1,532.47 1,532.47 1,532.47 726.3K
13:08 1,532.20 1,532.61 1,532.20 1,532.61 8,107.7K
13:09 1,532.61 1,532.61 1,532.44 1,532.44 826.1K
13:10 1,532.04 1,532.17 1,532.04 1,532.04 2,026.5K
13:11 1,532.17 1,533.11 1,532.17 1,533.11 2,336.9K
13:12 1,533.11 1,533.11 1,532.53 1,532.86 2,330.0K
13:13 1,532.55 1,532.86 1,532.53 1,532.53 1,681.6K
13:14 1,531.51 1,531.51 1,530.90 1,530.90 7,437.8K
13:15 1,531.02 1,531.29 1,530.89 1,531.20 3,830.9K
13:16 1,531.43 1,531.43 1,531.21 1,531.21 678.5K
13:17 1,531.13 1,531.13 1,531.04 1,531.04 371.0K
13:18 1,531.00 1,531.42 1,530.87 1,531.42 852.9K
13:19 1,531.51 1,531.51 1,531.38 1,531.51 490.9K
13:20 1,531.57 1,531.57 1,531.44 1,531.57 1,223.8K
13:21 1,531.57 1,531.57 1,531.56 1,531.57 504.5K
13:22 1,531.65 1,531.65 1,531.56 1,531.65 1,097.3K
13:23 1,531.56 1,531.74 1,531.56 1,531.74 2,837.3K
13:24 1,531.60 1,531.74 1,531.60 1,531.65 1,378.4K
13:25 1,531.65 1,531.65 1,531.35 1,531.35 426.3K
13:26 1,531.47 1,531.56 1,531.47 1,531.56 4,319.3K
13:27 1,531.39 1,531.49 1,531.39 1,531.39 3,827.2K
13:28 1,531.04 1,531.30 1,531.04 1,531.30 449.9K
13:29 1,529.92 1,530.05 1,529.92 1,530.05 872.0K
13:30 1,530.05 1,530.05 1,529.96 1,529.96 381.0K
13:31 1,529.96 1,529.96 1,529.79 1,529.79 534.7K
13:32 1,529.62 1,529.70 1,529.17 1,529.17 2,200.4K
13:33 1,529.31 1,529.31 1,529.17 1,529.27 396.6K
13:34 1,529.27 1,529.32 1,529.19 1,529.32 576.5K
13:35 1,529.41 1,529.41 1,529.28 1,529.41 542.3K
13:36 1,529.41 1,529.54 1,529.41 1,529.54 367.5K
13:37 1,529.71 1,530.55 1,529.71 1,530.55 1,352.2K
13:38 1,530.55 1,530.55 1,530.33 1,530.46 457.3K
13:39 1,530.20 1,530.37 1,530.20 1,530.37 589.7K
13:40 1,530.37 1,530.37 1,530.28 1,530.28 514.0K
13:41 1,530.45 1,530.45 1,530.45 1,530.45 410.7K
13:42 1,530.45 1,530.54 1,530.45 1,530.46 409.5K
13:43 1,530.46 1,530.46 1,530.06 1,530.46 824.0K
13:44 1,530.02 1,530.46 1,530.02 1,530.11 685.1K
13:45 1,530.62 1,530.62 1,530.53 1,530.62 897.8K
13:46 1,530.48 1,530.80 1,530.48 1,530.80 739.2K
13:47 1,530.80 1,531.02 1,530.80 1,530.89 26,481.9K
13:48 1,530.71 1,531.30 1,530.71 1,531.30 1,652.4K
13:49 1,531.04 1,531.17 1,530.99 1,530.99 5,930.3K
13:50 1,530.85 1,530.85 1,530.72 1,530.77 1,034.9K
13:51 1,530.69 1,530.69 1,530.27 1,530.35 4,497.0K
13:52 1,530.35 1,530.35 1,529.83 1,530.15 1,147.8K
13:53 1,530.02 1,530.15 1,524.93 1,524.93 1,322.4K
13:54 1,528.63 1,528.72 1,528.63 1,528.72 1,185.8K
13:55 1,528.63 1,528.72 1,528.58 1,528.63 606.6K
13:56 1,528.58 1,528.58 1,528.58 1,528.58 660.5K
13:57 1,528.42 1,528.50 1,528.31 1,528.50 563.7K
13:58 1,528.50 1,528.50 1,528.37 1,528.37 1,049.2K
13:59 1,528.50 1,528.50 1,528.23 1,528.23 725.2K
14:00 1,527.84 1,528.02 1,527.84 1,527.85 737.3K
14:01 1,527.67 1,528.02 1,527.67 1,528.02 635.7K
14:02 1,527.75 1,528.02 1,527.75 1,528.02 1,147.3K
14:03 1,528.02 1,528.02 1,527.75 1,528.02 489.9K
14:04 1,528.20 1,528.58 1,528.20 1,528.58 1,032.9K
14:05 1,528.72 1,528.72 1,528.45 1,528.45 1,053.1K
14:06 1,528.45 1,528.45 1,528.32 1,528.32 767.0K
14:07 1,528.32 1,528.32 1,528.14 1,528.28 1,104.4K
14:08 1,527.98 1,527.98 1,527.77 1,527.77 1,265.9K
14:09 1,527.63 1,527.74 1,527.55 1,527.57 2,895.9K
14:10 1,527.62 1,527.87 1,527.16 1,527.87 4,560.9K
14:11 1,527.96 1,528.18 1,527.96 1,528.18 627.0K
14:12 1,528.18 1,528.18 1,527.95 1,528.09 2,343.2K
14:13 1,528.12 1,528.34 1,528.12 1,528.34 555.5K
14:14 1,528.34 1,528.34 1,527.82 1,528.27 529.6K
14:15 1,527.95 1,527.95 1,527.77 1,527.90 1,675.2K
14:16 1,527.95 1,528.44 1,527.95 1,528.44 1,120.8K
14:17 1,528.39 1,528.39 1,528.31 1,528.31 640.9K
14:18 1,528.19 1,528.19 1,527.12 1,527.92 15,233.2K
14:19 1,527.92 1,527.92 1,527.79 1,527.79 455.8K
14:20 1,527.74 1,527.74 1,526.93 1,527.61 5,792.0K
14:21 1,527.86 1,527.91 1,527.06 1,527.06 3,412.2K
14:22 1,527.15 1,527.62 1,525.85 1,526.02 1,118.6K
14:23 1,526.65 1,526.87 1,526.39 1,526.87 1,355.5K
14:24 1,526.87 1,528.73 1,526.87 1,528.64 1,407.8K
14:25 1,528.22 1,528.47 1,528.20 1,528.47 791.5K
14:26 1,528.56 1,528.56 1,528.56 1,528.56 536.3K
14:27 1,528.69 1,528.69 1,528.69 1,528.69 418.9K
14:28 1,528.69 1,528.69 1,528.56 1,528.69 428.0K
14:29 1,528.51 1,529.03 1,528.51 1,529.03 1,378.0K
14:30 1,529.29 1,529.29 1,528.58 1,528.71 11,142.9K
14:31 1,528.71 1,529.47 1,528.71 1,529.47 3,539.5K
14:32 1,529.26 1,529.48 1,529.26 1,529.48 390.8K
14:33 1,529.48 1,530.36 1,529.48 1,530.28 7,179.6K
14:34 1,530.28 1,530.28 1,530.14 1,530.28 390.2K
14:35 1,530.28 1,530.42 1,530.14 1,530.42 582.3K
14:36 1,530.33 1,530.33 1,530.21 1,530.21 738.9K
14:37 1,530.21 1,530.43 1,530.13 1,530.43 520.2K
14:38 1,530.32 1,530.32 1,530.06 1,530.32 1,710.5K
14:39 1,530.46 1,530.46 1,530.13 1,530.46 4,219.8K
14:40 1,530.30 1,530.58 1,530.30 1,530.42 2,947.2K
14:41 1,530.19 1,530.55 1,530.19 1,530.42 533.0K
14:42 1,530.32 1,530.88 1,530.32 1,530.88 1,739.7K
14:43 1,530.80 1,530.88 1,530.75 1,530.75 2,470.7K
14:44 1,530.72 1,530.98 1,530.46 1,530.98 2,638.7K
14:45 1,530.58 1,531.07 1,530.58 1,531.02 5,448.5K
14:46 1,531.16 1,531.25 1,530.98 1,530.98 8,188.1K
14:47 1,531.21 1,531.21 1,530.81 1,530.94 1,927.9K
14:48 1,530.94 1,530.94 1,530.85 1,530.85 505.9K
14:49 1,530.85 1,530.89 1,530.72 1,530.89 1,149.2K
14:50 1,531.02 1,531.02 1,530.62 1,530.89 1,280.1K
14:51 1,530.89 1,530.89 1,529.48 1,529.48 18,755.6K
14:52 1,529.48 1,530.33 1,529.47 1,530.33 3,278.3K
14:53 1,530.33 1,530.41 1,530.28 1,530.41 910.9K
14:54 1,530.86 1,530.86 1,529.68 1,529.68 34,096.6K
14:55 1,529.56 1,529.56 1,528.93 1,529.14 3,353.1K
14:56 1,528.74 1,529.43 1,528.74 1,529.43 3,914.4K
14:57 1,529.64 1,529.86 1,529.64 1,529.86 1,764.0K
14:58 1,529.73 1,530.36 1,529.73 1,530.36 3,699.5K
14:59 1,530.27 1,530.40 1,529.44 1,529.44 2,685.6K
15:00 1,529.58 1,530.03 1,529.58 1,530.03 1,589.2K
15:01 1,530.11 1,530.74 1,530.11 1,530.74 1,018.1K
15:02 1,530.53 1,530.53 1,529.84 1,529.93 478.5K
15:03 1,529.93 1,529.93 1,529.79 1,529.79 563.2K
15:04 1,529.71 1,530.03 1,529.71 1,530.03 427.8K
15:05 1,530.03 1,530.03 1,529.45 1,529.45 1,408.8K
15:06 1,529.67 1,529.93 1,529.67 1,529.72 1,662.1K
15:07 1,529.85 1,529.85 1,529.00 1,529.08 4,246.5K
15:08 1,529.22 1,529.27 1,528.95 1,529.27 4,311.9K
15:09 1,529.68 1,529.73 1,529.12 1,529.73 4,963.6K
15:10 1,529.73 1,529.73 1,529.21 1,529.47 1,769.6K
15:11 1,529.34 1,529.61 1,529.34 1,529.56 1,555.5K
15:12 1,530.06 1,530.06 1,528.96 1,528.96 3,315.0K
15:13 1,529.11 1,529.11 1,528.84 1,528.84 5,294.7K
15:14 1,528.69 1,528.69 1,528.56 1,528.69 3,361.6K
15:15 1,528.27 1,528.57 1,527.78 1,528.57 2,879.9K
15:16 1,528.97 1,529.27 1,528.97 1,529.27 1,688.6K
15:17 1,528.97 1,529.94 1,528.79 1,529.94 6,668.0K
15:18 1,529.77 1,529.77 1,529.38 1,529.38 2,094.3K
15:19 1,529.34 1,529.36 1,529.21 1,529.36 749.6K
15:20 1,529.47 1,529.61 1,529.47 1,529.61 1,420.9K
15:21 1,529.49 1,529.49 1,528.92 1,529.19 1,822.8K
15:22 1,528.78 1,529.10 1,528.78 1,528.80 3,024.3K
15:23 1,528.93 1,529.15 1,528.93 1,529.15 1,391.1K
15:24 1,529.15 1,529.66 1,528.90 1,528.90 16,353.2K
15:25 1,529.74 1,530.06 1,529.67 1,530.06 4,163.4K
15:26 1,528.14 1,528.14 1,527.89 1,527.97 4,268.0K
15:27 1,527.75 1,527.88 1,527.57 1,527.75 5,684.9K
15:28 1,527.57 1,527.71 1,527.57 1,527.62 6,723.2K
15:29 1,527.35 1,527.48 1,527.15 1,527.15 4,524.6K
15:30 1,526.88 1,527.15 1,526.88 1,527.02 3,173.6K
15:31 1,527.28 1,527.28 1,526.85 1,526.85 1,705.0K
15:32 1,526.85 1,527.02 1,526.85 1,526.88 634.2K
15:33 1,527.11 1,527.27 1,527.02 1,527.14 929.4K
15:34 1,527.27 1,527.27 1,526.34 1,526.34 4,096.1K
15:35 1,526.51 1,526.51 1,526.11 1,526.28 1,632.1K
15:36 1,526.28 1,526.59 1,526.28 1,526.59 426.5K
15:37 1,525.66 1,525.66 1,525.32 1,525.46 27,157.5K
15:38 1,525.32 1,525.32 1,524.51 1,524.64 30,110.7K
15:39 1,524.51 1,524.51 1,524.12 1,524.12 4,164.1K
15:40 1,524.03 1,524.57 1,524.03 1,524.57 3,665.0K
15:41 1,524.22 1,524.22 1,523.67 1,523.67 14,623.4K
15:42 1,522.87 1,522.87 1,522.62 1,522.84 10,004.8K
15:43 1,522.85 1,522.98 1,522.33 1,522.49 4,308.0K
15:44 1,522.49 1,522.49 1,522.23 1,522.31 4,143.7K
15:45 1,522.23 1,522.23 1,521.20 1,521.20 22,394.2K
15:46 1,521.28 1,521.81 1,521.28 1,521.60 4,392.3K
15:47 1,521.82 1,521.82 1,521.21 1,521.21 1,868.4K
15:48 1,521.13 1,521.46 1,521.13 1,521.30 3,398.7K
15:49 1,521.12 1,521.12 1,520.77 1,520.77 8,812.5K
15:50 1,521.12 1,521.65 1,521.12 1,521.12 1,862.6K
15:51 1,521.43 1,521.69 1,521.16 1,521.16 2,855.5K
15:52 1,519.30 1,519.74 1,519.30 1,519.74 23,372.0K
15:53 1,520.12 1,520.47 1,519.94 1,520.25 2,344.7K
15:54 1,520.20 1,521.06 1,520.20 1,520.60 5,401.1K
15:55 1,520.87 1,520.87 1,520.57 1,520.57 3,442.2K
15:56 1,520.75 1,521.63 1,520.75 1,521.63 2,900.4K
15:57 1,521.37 1,521.90 1,521.27 1,521.27 3,661.0K
15:58 1,522.56 1,522.96 1,522.16 1,522.96 4,650.2K
15:59 1,522.87 1,524.15 1,522.87 1,524.15 6,666.8K
16:00 1,524.28 1,524.28 1,524.02 1,524.02 8,062.1K
16:01 1,524.28 1,524.28 1,523.67 1,523.75 1,530.5K
16:02 1,523.75 1,523.80 1,523.67 1,523.67 668.4K
16:03 1,523.88 1,524.02 1,523.36 1,523.36 7,884.2K
16:04 1,523.96 1,524.18 1,523.96 1,524.18 5,651.2K
16:05 1,524.73 1,524.73 1,523.71 1,524.45 3,971.1K
16:06 1,524.40 1,524.40 1,524.10 1,524.10 952.1K
16:07 1,523.65 1,523.92 1,523.65 1,523.71 3,952.5K
16:08 1,523.85 1,524.13 1,523.85 1,523.95 761.0K
16:09 1,523.82 1,524.27 1,523.47 1,523.47 3,511.8K
16:10 1,523.47 1,523.47 1,523.29 1,523.29 1,067.9K
16:11 1,522.95 1,522.95 1,522.95 1,522.95 3,571.2K
16:12 1,522.95 1,523.38 1,522.87 1,522.87 1,821.3K
16:13 1,522.95 1,523.55 1,522.95 1,523.42 1,425.5K
16:14 1,523.55 1,523.55 1,522.55 1,522.72 7,409.9K
16:15 1,522.72 1,523.42 1,522.72 1,523.20 2,817.6K
16:16 1,523.42 1,523.84 1,523.11 1,523.84 17,755.0K
16:17 1,523.84 1,524.18 1,523.84 1,524.09 23,198.5K
16:18 1,524.14 1,525.64 1,524.14 1,525.64 13,078.4K
16:19 1,525.64 1,525.77 1,525.64 1,525.64 3,670.9K
16:20 1,525.51 1,525.99 1,525.06 1,525.06 33,890.8K
16:21 1,525.86 1,526.39 1,525.86 1,526.39 8,954.5K
16:22 1,526.12 1,526.12 1,525.79 1,525.79 4,656.0K
16:23 1,525.66 1,526.01 1,525.66 1,526.01 2,453.1K
16:24 1,525.87 1,525.87 1,525.61 1,525.87 2,451.2K
16:25 1,525.74 1,525.74 1,525.43 1,525.43 3,815.0K
16:26 1,525.43 1,526.10 1,525.43 1,525.43 5,691.2K
16:27 1,525.52 1,526.04 1,525.34 1,526.04 1,809.1K
16:28 1,525.64 1,525.99 1,525.64 1,525.86 1,695.2K
16:29 1,526.31 1,526.79 1,526.31 1,526.79 10,061.9K
16:30 1,525.98 1,526.79 1,525.98 1,526.79 16,894.7K
16:31 1,526.93 1,526.93 1,526.49 1,526.49 890.9K
16:32 1,526.63 1,526.63 1,525.89 1,525.89 570.7K
16:33 1,526.24 1,526.36 1,526.23 1,526.36 4,762.5K
16:34 1,526.23 1,526.70 1,526.23 1,526.70 3,682.8K
16:35 1,526.57 1,526.62 1,526.54 1,526.54 683.5K
16:36 1,526.05 1,526.41 1,526.05 1,526.41 1,002.7K
16:37 1,526.41 1,526.41 1,525.58 1,526.01 5,823.0K
16:38 1,525.68 1,525.68 1,523.40 1,523.40 2,602.7K
16:39 1,523.04 1,523.38 1,523.04 1,523.20 1,666.0K
16:40 1,523.20 1,523.38 1,523.11 1,523.38 2,647.7K
16:41 1,523.30 1,523.76 1,523.30 1,523.63 5,546.3K
16:42 1,523.68 1,523.68 1,523.06 1,523.06 1,616.2K
16:43 1,523.02 1,523.27 1,522.75 1,523.27 4,921.6K
16:44 1,523.27 1,523.51 1,523.06 1,523.11 3,994.3K
16:45 1,523.16 1,523.67 1,523.16 1,523.63 1,446.0K
16:46 1,523.28 1,523.58 1,522.96 1,523.58 5,610.4K
16:47 1,523.31 1,523.76 1,523.31 1,523.62 4,949.0K
16:48 1,523.58 1,523.63 1,523.31 1,523.63 2,037.8K
16:49 1,523.50 1,523.55 1,523.23 1,523.23 2,914.5K
16:50 1,523.41 1,523.41 1,523.20 1,523.41 3,032.3K
16:51 1,523.10 1,523.58 1,523.10 1,523.41 1,468.3K
16:52 1,523.45 1,523.45 1,523.01 1,523.01 2,918.4K
16:53 1,523.35 1,523.35 1,523.10 1,523.10 3,528.8K
16:54 1,522.80 1,523.18 1,522.80 1,522.83 2,276.4K
16:55 1,522.52 1,522.73 1,522.47 1,522.47 3,285.4K
16:56 1,522.47 1,523.15 1,522.47 1,523.01 2,769.6K
16:57 1,523.01 1,523.23 1,522.88 1,522.96 744.4K
16:58 1,523.10 1,523.18 1,522.87 1,523.00 4,575.1K
16:59 1,523.13 1,523.26 1,523.00 1,523.00 7,104.8K
17:00 1,523.13 1,523.31 1,523.13 1,523.31 2,935.8K
17:01 1,522.87 1,523.26 1,522.63 1,522.63 29,581.4K
17:02 1,522.23 1,522.23 1,521.93 1,522.07 9,657.0K
17:03 1,522.38 1,522.47 1,522.25 1,522.47 1,591.5K
17:04 1,522.07 1,522.38 1,522.07 1,522.38 3,067.8K
17:05 1,522.03 1,522.03 1,521.32 1,521.32 6,632.4K
17:06 1,521.59 1,521.64 1,521.50 1,521.50 2,414.8K
17:07 1,521.42 1,521.55 1,521.42 1,521.55 841.1K
17:08 1,521.51 1,521.56 1,521.08 1,521.08 1,624.1K
17:09 1,521.17 1,521.17 1,519.62 1,519.62 5,461.2K
17:10 1,519.83 1,520.34 1,519.83 1,520.34 3,036.4K
17:11 1,520.74 1,520.92 1,520.20 1,520.20 3,374.7K
17:12 1,520.35 1,520.35 1,519.81 1,520.07 810.5K
17:13 1,519.54 1,520.03 1,519.54 1,520.03 2,363.1K
17:14 1,520.16 1,520.81 1,520.16 1,520.81 2,711.8K
17:15 1,520.68 1,520.68 1,520.16 1,520.16 953.9K
17:16 1,519.98 1,519.98 1,519.37 1,519.37 2,836.6K
17:17 1,519.45 1,520.12 1,519.45 1,520.12 2,406.3K
17:18 1,519.58 1,520.42 1,519.58 1,520.33 577.4K
17:19 1,520.07 1,520.72 1,520.07 1,520.72 2,262.6K
17:20 1,519.92 1,520.79 1,519.92 1,520.79 2,699.5K
17:21 1,520.89 1,521.27 1,520.89 1,521.14 2,306.4K
17:22 1,520.70 1,520.70 1,520.37 1,520.68 2,086.6K
17:23 1,520.83 1,521.57 1,520.83 1,521.57 528.1K
17:24 1,521.49 1,521.49 1,521.41 1,521.41 2,432.0K
17:25 1,521.01 1,521.95 1,520.97 1,520.97 2,356.1K
17:26 1,521.27 1,521.36 1,521.01 1,521.01 2,050.4K
17:27 1,521.27 1,521.37 1,521.14 1,521.14 3,409.7K
17:28 1,520.76 1,520.76 1,518.73 1,518.73 1,940.6K
17:29 1,518.73 1,519.02 1,518.73 1,519.02 335.5K
17:30 1,519.02 1,519.02 1,518.60 1,518.60 2,530.9K
17:31 1,518.47 1,518.86 1,518.33 1,518.86 608.0K
17:32 1,518.55 1,520.42 1,518.28 1,520.42 1,058.0K
17:33 1,520.42 1,520.99 1,520.42 1,520.99 3,437.8K
17:34 1,521.42 1,521.96 1,521.42 1,521.96 5,925.8K
17:35 1,522.12 1,522.12 1,521.83 1,521.83 3,103.0K
17:36 1,521.87 1,521.96 1,521.87 1,521.96 3,255.3K
17:37 1,521.96 1,522.23 1,521.70 1,521.70 1,187.7K
17:38 1,522.13 1,522.22 1,522.13 1,522.22 422.4K
17:39 1,522.22 1,522.22 1,522.00 1,522.13 4,437.2K
17:40 1,521.56 1,521.56 1,521.30 1,521.56 1,888.5K
17:41 1,520.98 1,521.26 1,520.93 1,521.26 661.3K
17:42 1,521.40 1,521.88 1,521.40 1,521.88 3,143.4K
17:43 1,521.61 1,521.75 1,521.39 1,521.39 2,197.9K
17:44 1,521.13 1,521.13 1,520.02 1,520.38 24,730.4K
17:45 1,520.16 1,520.99 1,520.16 1,520.99 2,880.8K
17:46 1,520.95 1,520.95 1,520.72 1,520.81 2,426.8K
17:47 1,520.81 1,520.91 1,520.77 1,520.77 775.1K
17:48 1,520.72 1,521.56 1,520.72 1,521.21 2,486.8K
17:49 1,520.67 1,521.46 1,520.67 1,521.19 2,188.7K
17:50 1,521.16 1,522.21 1,521.16 1,522.21 2,128.7K
17:51 1,522.21 1,522.21 1,522.21 1,522.21 2,394.1K
17:52 1,521.54 1,522.37 1,521.54 1,522.11 6,666.2K
17:53 1,522.11 1,523.06 1,522.11 1,523.06 2,061.3K
17:54 1,523.10 1,523.23 1,523.10 1,523.10 2,673.4K
17:55 1,522.35 1,522.39 1,521.36 1,521.36 1,889.8K
17:56 1,521.45 1,521.58 1,521.36 1,521.50 3,294.0K
17:57 1,521.31 1,521.31 1,521.05 1,521.31 3,278.9K
17:58 1,520.82 1,521.22 1,520.82 1,521.05 1,892.2K
17:59 1,521.27 1,521.27 1,521.09 1,521.09 5,864.1K
18:00 1,521.10 1,521.36 1,521.01 1,521.36 3,514.4K
18:01 1,521.22 1,521.44 1,521.01 1,521.01 1,950.7K
18:02 1,521.22 1,521.30 1,520.87 1,520.87 409.8K
18:03 1,521.00 1,521.13 1,521.00 1,521.10 2,699.3K
18:04 1,520.35 1,520.48 1,520.35 1,520.45 4,340.2K
18:05 1,520.45 1,520.45 1,519.50 1,519.50 10,428.2K
18:06 1,513.00 1,516.45 1,513.00 1,516.45 13,167.0K
18:07 1,516.61 1,516.75 1,516.03 1,516.03 2,854.0K
18:08 1,516.16 1,517.00 1,516.16 1,517.00 2,728.5K
18:09 1,517.18 1,517.18 1,516.90 1,516.94 2,777.2K
18:10 1,516.54 1,517.23 1,516.33 1,517.23 1,474.3K
18:11 1,517.44 1,517.44 1,516.89 1,517.35 3,392.7K
18:12 1,517.58 1,517.58 1,516.14 1,516.94 25,415.7K
18:13 1,514.74 1,514.87 1,514.38 1,514.38 39,750.9K
18:14 1,514.60 1,514.60 1,514.10 1,514.20 5,737.0K
18:15 1,514.20 1,515.43 1,514.20 1,515.43 5,903.3K
18:16 1,515.30 1,515.30 1,514.45 1,514.71 4,639.6K
18:17 1,514.58 1,514.58 1,514.01 1,514.14 26,454.1K
18:18 1,514.14 1,514.14 1,511.20 1,511.20 17,388.9K
18:19 1,513.66 1,513.66 1,513.22 1,513.22 10,128.9K
18:20 1,512.91 1,513.13 1,512.91 1,513.05 6,920.9K
18:21 1,513.26 1,513.67 1,512.69 1,512.69 9,992.0K
18:22 1,512.68 1,513.07 1,512.68 1,512.68 5,074.7K
18:23 1,512.59 1,512.91 1,512.51 1,512.91 3,866.8K
18:24 1,512.78 1,513.32 1,512.51 1,513.32 4,433.9K
18:25 1,512.87 1,513.23 1,512.87 1,513.23 6,907.3K
18:26 1,513.45 1,514.12 1,513.45 1,514.12 3,239.1K
18:27 1,516.36 1,516.38 1,515.98 1,516.20 31,024.8K
18:28 1,516.25 1,516.55 1,516.25 1,516.29 3,606.6K
18:29 1,516.29 1,516.52 1,516.02 1,516.52 4,786.4K
18:30 1,516.96 1,517.38 1,516.96 1,517.37 3,981.7K
18:31 1,517.37 1,517.91 1,517.37 1,517.91 5,830.4K
18:32 1,518.09 1,518.09 1,516.63 1,516.77 8,822.2K
18:33 1,517.24 1,517.44 1,517.12 1,517.12 1,731.2K
18:34 1,516.99 1,519.25 1,516.99 1,519.25 3,303.6K
18:35 1,518.73 1,518.73 1,518.33 1,518.33 2,655.5K
18:36 1,518.55 1,518.55 1,518.04 1,518.04 14,508.2K
18:37 1,518.16 1,518.29 1,517.89 1,517.89 5,643.1K
18:38 1,518.16 1,518.16 1,517.89 1,517.98 1,432.7K
18:39 1,518.24 1,518.24 1,516.74 1,516.74 36,402.2K
18:40 1,515.94 1,515.94 1,515.94 1,515.94 1,579.0K
18:51 1,517.45 1,517.45 1,517.45 1,517.45 23,129.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available