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 1,490.89 1,490.89 1,490.89 1,490.89 1,442.8K
09:51 1,490.27 1,490.30 1,489.25 1,490.30 6,599.1K
09:52 1,490.61 1,491.28 1,490.61 1,491.28 824.5K
09:53 1,490.47 1,491.25 1,490.17 1,491.25 999.5K
09:54 1,491.11 1,491.11 1,490.02 1,490.02 850.7K
09:55 1,489.50 1,489.50 1,488.16 1,488.16 1,018.5K
09:56 1,488.58 1,489.22 1,488.50 1,488.63 350.7K
09:57 1,489.31 1,489.31 1,487.87 1,488.12 1,639.5K
09:58 1,487.87 1,487.87 1,486.93 1,487.31 1,928.4K
09:59 1,488.16 1,488.83 1,488.16 1,488.42 4,318.4K
10:00 1,487.64 1,487.64 1,486.43 1,487.01 966.5K
10:01 1,485.63 1,488.04 1,485.63 1,488.04 3,581.3K
10:02 1,487.66 1,488.83 1,487.66 1,488.83 1,275.4K
10:03 1,488.71 1,488.71 1,488.49 1,488.49 1,095.3K
10:04 1,488.49 1,488.49 1,488.01 1,488.01 2,248.5K
10:05 1,487.46 1,487.78 1,487.23 1,487.78 2,581.6K
10:06 1,488.55 1,488.55 1,488.17 1,488.37 2,004.4K
10:07 1,489.04 1,489.04 1,487.96 1,488.25 2,896.8K
10:08 1,489.57 1,490.10 1,489.40 1,489.40 11,486.4K
10:09 1,489.57 1,489.57 1,489.23 1,489.48 1,573.9K
10:10 1,489.48 1,489.75 1,489.19 1,489.75 2,224.0K
10:11 1,489.23 1,489.40 1,488.96 1,489.40 1,194.6K
10:12 1,489.48 1,490.59 1,489.48 1,490.59 3,358.1K
10:13 1,490.59 1,492.31 1,490.59 1,491.74 7,335.6K
10:14 1,492.52 1,493.96 1,491.90 1,493.96 13,863.3K
10:15 1,494.49 1,494.49 1,493.85 1,494.37 4,141.4K
10:16 1,494.95 1,495.68 1,494.95 1,495.68 3,082.3K
10:17 1,495.68 1,496.37 1,495.68 1,496.37 579.9K
10:18 1,496.04 1,496.35 1,496.04 1,496.35 1,196.9K
10:19 1,496.35 1,496.60 1,496.35 1,496.60 4,513.0K
10:20 1,496.60 1,496.60 1,496.10 1,496.39 771.6K
10:21 1,496.34 1,497.38 1,496.19 1,497.38 12,578.2K
10:22 1,497.72 1,498.15 1,497.72 1,498.15 610.4K
10:23 1,498.42 1,498.42 1,496.77 1,497.61 2,195.3K
10:24 1,497.49 1,497.56 1,497.43 1,497.56 2,130.3K
10:25 1,498.80 1,499.21 1,498.80 1,499.01 2,361.5K
10:26 1,499.14 1,499.41 1,499.14 1,499.41 1,847.8K
10:27 1,499.84 1,499.84 1,499.69 1,499.78 3,771.1K
10:28 1,500.54 1,501.63 1,500.54 1,501.63 13,552.1K
10:29 1,501.97 1,502.55 1,501.93 1,501.95 9,923.4K
10:30 1,501.24 1,502.19 1,501.24 1,502.19 4,560.4K
10:31 1,502.46 1,502.46 1,501.72 1,501.72 4,309.6K
10:32 1,501.72 1,501.72 1,500.90 1,500.90 1,991.6K
10:33 1,500.63 1,500.77 1,500.50 1,500.68 2,606.4K
10:34 1,500.68 1,500.73 1,500.60 1,500.73 1,343.6K
10:35 1,500.77 1,500.91 1,500.77 1,500.91 2,160.5K
10:36 1,500.60 1,500.90 1,500.43 1,500.90 1,660.3K
10:37 1,501.03 1,502.11 1,501.03 1,502.11 2,458.7K
10:38 1,501.64 1,501.68 1,500.82 1,501.08 3,085.3K
10:39 1,500.82 1,500.82 1,499.99 1,499.99 1,340.3K
10:40 1,500.26 1,500.26 1,500.18 1,500.18 1,317.2K
10:41 1,500.21 1,500.43 1,500.21 1,500.43 6,907.0K
10:42 1,500.30 1,500.35 1,500.13 1,500.35 1,876.1K
10:43 1,500.21 1,500.30 1,500.17 1,500.30 9,121.0K
10:44 1,500.38 1,500.93 1,500.38 1,500.93 3,455.6K
10:45 1,500.89 1,501.28 1,500.89 1,500.93 6,358.4K
10:46 1,500.79 1,501.11 1,500.79 1,500.86 3,840.9K
10:47 1,501.61 1,501.87 1,501.45 1,501.87 3,171.8K
10:48 1,502.03 1,502.03 1,501.68 1,501.68 3,520.9K
10:49 1,501.77 1,501.77 1,501.55 1,501.55 2,280.6K
10:50 1,500.95 1,501.22 1,500.62 1,501.01 9,403.9K
10:51 1,500.97 1,501.76 1,500.97 1,501.76 3,183.5K
10:52 1,501.76 1,501.76 1,501.37 1,501.48 4,817.3K
10:53 1,501.90 1,502.94 1,501.90 1,502.62 3,874.4K
10:54 1,502.02 1,502.77 1,502.02 1,502.77 1,270.7K
10:55 1,502.77 1,502.77 1,502.47 1,502.60 1,226.1K
10:56 1,502.60 1,502.60 1,500.79 1,500.90 6,580.1K
10:57 1,501.39 1,501.88 1,501.39 1,501.88 4,594.8K
10:58 1,501.34 1,501.34 1,501.27 1,501.27 4,061.2K
10:59 1,500.87 1,501.26 1,500.87 1,501.26 4,743.2K
11:00 1,501.24 1,501.24 1,498.30 1,499.02 6,818.3K
11:01 1,499.99 1,500.42 1,499.66 1,500.42 5,391.4K
11:02 1,500.58 1,500.67 1,500.50 1,500.67 3,702.8K
11:03 1,500.67 1,500.80 1,500.53 1,500.80 2,094.9K
11:04 1,500.33 1,500.67 1,500.33 1,500.67 14,328.8K
11:05 1,500.67 1,500.67 1,500.12 1,500.12 2,096.4K
11:06 1,500.33 1,500.50 1,500.33 1,500.50 1,114.7K
11:07 1,500.59 1,500.68 1,500.55 1,500.55 3,243.7K
11:08 1,500.35 1,500.68 1,500.35 1,500.68 3,920.2K
11:09 1,500.68 1,500.68 1,500.68 1,500.68 4,931.6K
11:10 1,500.35 1,500.52 1,500.08 1,500.52 2,813.2K
11:11 1,501.22 1,501.22 1,500.48 1,500.55 5,627.9K
11:12 1,499.88 1,499.88 1,499.61 1,499.72 11,719.2K
11:13 1,499.81 1,500.06 1,499.67 1,500.06 1,976.7K
11:14 1,499.89 1,500.06 1,499.54 1,499.54 2,126.4K
11:15 1,499.66 1,499.98 1,499.66 1,499.79 4,181.0K
11:16 1,499.88 1,499.96 1,497.45 1,497.45 2,995.3K
11:17 1,497.45 1,497.62 1,497.45 1,497.62 3,393.1K
11:18 1,497.44 1,497.44 1,496.82 1,497.20 2,171.2K
11:19 1,497.20 1,497.87 1,496.99 1,497.79 1,460.5K
11:20 1,497.79 1,497.79 1,497.09 1,497.09 3,364.1K
11:21 1,497.31 1,497.61 1,497.31 1,497.61 25,506.4K
11:22 1,497.56 1,497.83 1,497.22 1,497.22 6,149.3K
11:23 1,497.35 1,497.49 1,497.35 1,497.49 1,490.8K
11:24 1,497.49 1,497.49 1,497.21 1,497.35 18,459.9K
11:25 1,496.91 1,497.60 1,496.91 1,497.60 10,712.9K
11:26 1,497.76 1,497.76 1,497.58 1,497.72 7,084.4K
11:27 1,497.81 1,497.81 1,495.85 1,495.85 8,997.0K
11:28 1,496.16 1,496.37 1,495.94 1,496.24 2,677.3K
11:29 1,496.77 1,496.86 1,496.72 1,496.86 1,813.5K
11:30 1,496.81 1,496.90 1,496.23 1,496.23 9,781.5K
11:31 1,496.42 1,496.42 1,496.03 1,496.15 8,659.6K
11:32 1,496.55 1,496.55 1,495.81 1,496.20 3,933.6K
11:33 1,495.84 1,495.92 1,495.71 1,495.92 13,287.1K
11:34 1,496.07 1,496.51 1,495.86 1,496.51 1,542.1K
11:35 1,496.42 1,496.61 1,495.86 1,495.86 4,821.2K
11:36 1,495.27 1,495.62 1,495.27 1,495.62 14,405.5K
11:37 1,494.46 1,494.46 1,494.03 1,494.29 23,498.5K
11:38 1,494.56 1,494.56 1,494.34 1,494.39 4,177.3K
11:39 1,494.12 1,494.12 1,492.88 1,493.09 11,084.9K
11:40 1,492.79 1,493.23 1,492.79 1,493.23 17,549.6K
11:41 1,493.10 1,493.23 1,492.84 1,492.84 14,671.9K
11:42 1,493.32 1,493.63 1,493.32 1,493.63 9,202.2K
11:43 1,493.50 1,493.98 1,493.28 1,493.28 13,367.4K
11:44 1,493.36 1,493.36 1,492.96 1,493.36 6,942.7K
11:45 1,493.05 1,493.32 1,492.79 1,493.32 9,975.7K
11:46 1,493.32 1,493.45 1,493.23 1,493.45 7,199.3K
11:47 1,493.93 1,494.87 1,493.93 1,494.87 8,717.4K
11:48 1,495.00 1,495.00 1,494.73 1,494.87 8,199.6K
11:49 1,494.87 1,495.09 1,494.69 1,495.09 4,461.2K
11:50 1,495.37 1,495.63 1,495.05 1,495.63 3,392.6K
11:51 1,495.73 1,495.95 1,495.41 1,495.41 6,771.0K
11:52 1,495.94 1,495.94 1,495.69 1,495.83 2,898.3K
11:53 1,495.69 1,495.69 1,494.57 1,494.97 11,652.1K
11:54 1,494.97 1,495.10 1,494.75 1,495.10 2,646.1K
11:55 1,495.10 1,495.10 1,494.89 1,494.89 4,248.8K
11:56 1,495.02 1,495.06 1,494.85 1,495.06 5,537.3K
11:57 1,495.11 1,495.20 1,494.84 1,494.84 2,366.5K
11:58 1,494.85 1,494.85 1,494.31 1,494.75 5,025.3K
11:59 1,494.93 1,495.06 1,494.85 1,494.85 7,424.7K
12:00 1,494.98 1,495.29 1,494.94 1,495.02 3,788.7K
12:01 1,494.96 1,494.96 1,494.69 1,494.69 7,267.2K
12:02 1,495.22 1,495.22 1,494.87 1,495.09 3,141.5K
12:03 1,494.96 1,494.96 1,493.58 1,493.58 9,122.3K
12:04 1,493.72 1,493.72 1,493.37 1,493.37 3,122.5K
12:05 1,493.28 1,493.59 1,493.28 1,493.59 2,474.4K
12:06 1,493.76 1,493.98 1,493.56 1,493.98 8,340.5K
12:07 1,493.40 1,493.58 1,493.37 1,493.37 8,650.6K
12:08 1,493.68 1,493.68 1,493.51 1,493.51 8,745.7K
12:09 1,493.76 1,493.90 1,493.76 1,493.85 6,179.5K
12:10 1,493.72 1,493.97 1,493.63 1,493.97 4,680.8K
12:11 1,494.16 1,494.16 1,493.99 1,494.07 1,185.8K
12:12 1,493.94 1,493.94 1,493.62 1,493.89 14,139.4K
12:13 1,493.81 1,493.81 1,493.62 1,493.64 1,501.0K
12:14 1,492.93 1,493.23 1,492.93 1,493.23 3,668.0K
12:15 1,492.80 1,494.91 1,492.80 1,494.91 1,524.8K
12:16 1,494.91 1,494.91 1,494.78 1,494.83 1,290.6K
12:17 1,494.83 1,494.91 1,494.56 1,494.73 1,094.0K
12:18 1,494.65 1,494.65 1,494.26 1,494.26 2,834.0K
12:19 1,494.53 1,494.53 1,494.26 1,494.31 1,743.0K
12:20 1,494.26 1,494.39 1,494.26 1,494.39 1,545.8K
12:21 1,494.08 1,494.30 1,494.08 1,494.17 4,996.8K
12:22 1,494.03 1,494.08 1,493.50 1,493.64 6,508.9K
12:23 1,493.82 1,494.03 1,493.82 1,493.99 1,260.1K
12:24 1,493.99 1,493.99 1,493.05 1,493.50 3,243.7K
12:25 1,493.50 1,493.50 1,493.06 1,493.06 4,942.9K
12:26 1,493.33 1,493.33 1,493.33 1,493.33 1,225.3K
12:27 1,492.75 1,493.06 1,492.75 1,493.06 11,257.5K
12:28 1,493.06 1,493.06 1,492.88 1,492.88 1,780.1K
12:29 1,492.70 1,492.70 1,492.57 1,492.70 1,005.9K
12:30 1,492.70 1,492.70 1,491.90 1,491.90 17,617.8K
12:31 1,492.32 1,492.90 1,491.81 1,492.90 4,950.9K
12:32 1,492.90 1,492.90 1,492.90 1,492.90 3,448.5K
12:33 1,492.77 1,492.95 1,492.55 1,492.60 1,911.9K
12:34 1,492.56 1,492.56 1,492.39 1,492.52 4,558.5K
12:35 1,492.79 1,492.79 1,492.43 1,492.78 6,934.3K
12:36 1,492.70 1,493.11 1,492.70 1,493.11 2,872.4K
12:37 1,492.95 1,493.80 1,492.95 1,493.80 1,690.2K
12:38 1,493.54 1,493.88 1,493.54 1,493.88 2,002.7K
12:39 1,493.88 1,493.88 1,493.52 1,493.87 1,776.5K
12:40 1,493.87 1,493.87 1,493.66 1,493.66 1,490.0K
12:41 1,493.79 1,493.88 1,493.79 1,493.88 3,363.7K
12:42 1,495.00 1,495.00 1,493.98 1,493.98 27,080.2K
12:43 1,494.68 1,494.81 1,494.68 1,494.73 2,753.3K
12:44 1,494.60 1,494.87 1,494.60 1,494.87 1,491.6K
12:45 1,494.96 1,494.96 1,494.95 1,494.95 2,450.3K
12:46 1,494.63 1,494.81 1,494.55 1,494.55 2,018.0K
12:47 1,494.81 1,494.81 1,494.48 1,494.48 2,605.5K
12:48 1,494.52 1,495.25 1,494.52 1,495.25 2,204.9K
12:49 1,495.83 1,496.87 1,495.83 1,496.83 9,944.4K
12:50 1,496.88 1,497.22 1,496.88 1,496.88 2,457.4K
12:51 1,497.27 1,497.27 1,496.84 1,497.11 3,647.0K
12:52 1,497.39 1,497.69 1,497.30 1,497.30 5,805.9K
12:53 1,497.60 1,497.68 1,497.60 1,497.60 4,631.9K
12:54 1,497.18 1,497.18 1,496.93 1,496.93 2,998.2K
12:55 1,497.15 1,497.32 1,497.10 1,497.32 4,231.0K
12:56 1,497.46 1,497.99 1,497.46 1,497.99 7,406.2K
12:57 1,498.07 1,498.15 1,497.97 1,498.15 4,473.7K
12:58 1,498.54 1,498.54 1,498.14 1,498.14 7,221.4K
12:59 1,498.57 1,498.96 1,498.57 1,498.96 5,280.5K
13:00 1,499.05 1,499.38 1,499.05 1,499.38 5,932.6K
13:01 1,499.60 1,499.84 1,499.60 1,499.84 3,322.5K
13:02 1,499.67 1,499.67 1,499.00 1,499.59 2,137.9K
13:03 1,499.84 1,500.08 1,499.84 1,500.08 7,010.8K
13:04 1,499.86 1,500.38 1,499.86 1,500.22 2,729.7K
13:05 1,500.31 1,500.31 1,500.06 1,500.22 1,868.6K
13:06 1,500.36 1,500.44 1,500.22 1,500.44 1,585.7K
13:07 1,499.74 1,500.01 1,499.74 1,500.01 2,967.0K
13:08 1,500.01 1,500.25 1,499.92 1,500.25 2,026.2K
13:09 1,500.25 1,500.25 1,499.41 1,499.41 1,741.4K
13:10 1,499.83 1,500.19 1,499.83 1,500.19 1,561.5K
13:11 1,500.19 1,500.19 1,499.24 1,499.24 2,906.7K
13:12 1,499.02 1,499.02 1,498.87 1,498.95 2,298.6K
13:13 1,499.46 1,499.46 1,498.75 1,498.75 1,661.7K
13:14 1,499.21 1,499.56 1,499.21 1,499.56 4,461.6K
13:15 1,499.14 1,499.30 1,499.14 1,499.22 1,695.7K
13:16 1,499.35 1,499.44 1,499.30 1,499.30 1,514.0K
13:17 1,499.35 1,499.51 1,499.27 1,499.27 1,375.5K
13:18 1,499.18 1,499.52 1,499.18 1,499.52 2,484.2K
13:19 1,499.77 1,499.86 1,499.68 1,499.86 3,239.0K
13:20 1,499.72 1,500.28 1,499.72 1,500.20 4,550.7K
13:21 1,500.20 1,500.20 1,500.11 1,500.11 2,643.1K
13:22 1,499.94 1,500.02 1,499.22 1,499.22 1,609.8K
13:23 1,499.35 1,499.62 1,499.35 1,499.62 2,094.8K
13:24 1,499.54 1,499.79 1,499.54 1,499.79 1,604.9K
13:25 1,499.71 1,500.04 1,499.56 1,499.56 4,245.7K
13:26 1,499.62 1,499.85 1,498.96 1,498.96 11,575.5K
13:27 1,499.09 1,499.85 1,499.09 1,499.52 4,952.0K
13:28 1,499.30 1,499.64 1,498.80 1,498.80 6,341.9K
13:29 1,498.67 1,498.92 1,498.67 1,498.88 3,737.8K
13:30 1,499.02 1,499.07 1,498.67 1,498.67 1,539.4K
13:31 1,498.80 1,499.12 1,498.80 1,499.12 1,846.4K
13:32 1,499.12 1,499.12 1,498.38 1,498.52 4,597.7K
13:33 1,498.68 1,498.82 1,498.68 1,498.82 1,449.8K
13:34 1,498.52 1,498.52 1,498.04 1,498.04 7,324.6K
13:35 1,498.04 1,498.51 1,498.04 1,498.38 1,300.9K
13:36 1,498.89 1,498.97 1,498.75 1,498.89 2,152.9K
13:37 1,499.05 1,499.14 1,497.63 1,497.63 1,666.1K
13:38 1,497.76 1,497.85 1,497.35 1,497.35 2,385.4K
13:39 1,497.35 1,497.60 1,497.35 1,497.60 1,365.1K
13:40 1,497.47 1,498.52 1,497.47 1,498.52 5,742.1K
13:41 1,498.52 1,498.86 1,498.52 1,498.77 2,462.5K
13:42 1,498.69 1,498.69 1,498.69 1,498.69 4,738.9K
13:43 1,498.69 1,498.69 1,498.34 1,498.34 7,392.9K
13:44 1,498.86 1,500.46 1,498.86 1,500.46 2,233.1K
13:45 1,500.38 1,500.80 1,500.38 1,500.55 3,622.2K
13:46 1,500.38 1,500.38 1,500.13 1,500.30 1,646.7K
13:47 1,500.38 1,500.46 1,500.38 1,500.38 23,202.8K
13:48 1,500.38 1,500.38 1,500.20 1,500.20 1,459.1K
13:49 1,500.07 1,501.21 1,500.07 1,501.21 3,133.6K
13:50 1,501.13 1,501.13 1,500.74 1,500.78 1,704.5K
13:51 1,500.74 1,500.88 1,500.58 1,500.58 2,107.6K
13:52 1,500.58 1,501.21 1,500.54 1,500.96 2,111.0K
13:53 1,500.96 1,501.13 1,500.96 1,501.13 1,262.5K
13:54 1,501.13 1,501.13 1,500.86 1,500.91 1,652.2K
13:55 1,501.04 1,501.21 1,501.04 1,501.08 1,364.4K
13:56 1,501.21 1,501.21 1,500.88 1,501.12 1,172.6K
13:57 1,501.12 1,501.12 1,501.12 1,501.12 1,433.0K
13:58 1,501.12 1,501.12 1,500.90 1,500.90 1,176.7K
13:59 1,500.87 1,501.04 1,500.87 1,500.90 1,302.1K
14:00 1,501.13 1,501.13 1,501.00 1,501.00 2,142.0K
14:01 1,501.13 1,501.13 1,501.13 1,501.13 1,327.1K
14:02 1,501.13 1,501.21 1,501.04 1,501.04 1,251.4K
14:03 1,500.90 1,501.04 1,500.90 1,501.04 1,281.3K
14:04 1,500.79 1,501.04 1,500.79 1,501.04 1,092.6K
14:05 1,501.04 1,501.13 1,501.04 1,501.13 2,087.1K
14:06 1,501.00 1,501.04 1,500.91 1,501.04 4,502.1K
14:07 1,500.96 1,501.31 1,500.95 1,501.31 2,126.0K
14:08 1,501.13 1,501.31 1,501.04 1,501.04 9,277.2K
14:09 1,501.39 1,501.39 1,501.21 1,501.21 11,902.3K
14:10 1,501.21 1,501.22 1,501.09 1,501.09 1,170.5K
14:11 1,501.31 1,501.31 1,501.04 1,501.04 1,369.8K
14:12 1,501.23 1,501.23 1,500.88 1,501.05 1,225.4K
14:13 1,501.05 1,501.05 1,500.79 1,500.88 1,558.6K
14:14 1,500.92 1,501.19 1,500.77 1,501.19 2,462.0K
14:15 1,501.19 1,501.19 1,501.02 1,501.10 1,659.4K
14:16 1,500.97 1,501.22 1,500.97 1,501.22 4,054.4K
14:17 1,501.22 1,501.22 1,500.84 1,501.01 2,275.5K
14:18 1,500.89 1,500.98 1,500.68 1,500.68 5,234.0K
14:19 1,501.06 1,501.15 1,501.02 1,501.02 1,071.1K
14:20 1,501.23 1,501.23 1,501.09 1,501.09 1,137.2K
14:21 1,501.09 1,501.09 1,501.01 1,501.01 1,305.3K
14:22 1,501.01 1,501.05 1,500.81 1,501.05 1,860.1K
14:23 1,500.89 1,501.14 1,500.89 1,501.14 2,306.3K
14:24 1,501.14 1,501.14 1,501.14 1,501.14 1,437.4K
14:25 1,501.23 1,501.23 1,501.23 1,501.23 1,951.6K
14:26 1,501.23 1,501.23 1,501.14 1,501.14 4,391.0K
14:27 1,501.14 1,501.31 1,501.14 1,501.31 1,898.4K
14:28 1,501.40 1,502.59 1,501.40 1,502.59 6,862.7K
14:29 1,502.45 1,502.45 1,502.25 1,502.25 3,323.1K
14:30 1,502.25 1,502.25 1,501.83 1,501.83 3,666.6K
14:31 1,502.58 1,502.58 1,502.29 1,502.29 4,541.2K
14:32 1,503.04 1,503.04 1,502.20 1,502.20 5,103.4K
14:33 1,500.69 1,500.97 1,500.51 1,500.51 7,810.9K
14:34 1,500.55 1,503.09 1,500.55 1,503.09 6,360.5K
14:35 1,503.22 1,503.39 1,502.64 1,503.30 11,648.0K
14:36 1,503.38 1,503.47 1,502.89 1,502.89 4,067.0K
14:37 1,502.80 1,502.89 1,502.80 1,502.80 8,255.6K
14:38 1,502.80 1,502.89 1,502.62 1,502.89 2,571.9K
14:39 1,502.89 1,503.22 1,502.89 1,503.22 2,388.7K
14:40 1,503.14 1,503.57 1,503.14 1,503.57 4,137.2K
14:41 1,503.66 1,504.17 1,503.66 1,504.17 18,641.2K
14:42 1,504.17 1,504.61 1,504.17 1,504.61 5,610.5K
14:43 1,504.52 1,504.69 1,504.52 1,504.52 7,435.3K
14:44 1,504.31 1,504.42 1,504.18 1,504.42 5,010.9K
14:45 1,504.42 1,504.42 1,504.28 1,504.42 2,499.6K
14:46 1,504.33 1,504.33 1,504.33 1,504.33 2,346.6K
14:47 1,504.17 1,504.60 1,504.17 1,504.60 2,852.1K
14:48 1,504.77 1,504.93 1,504.77 1,504.93 6,169.1K
14:49 1,504.93 1,505.18 1,504.93 1,505.09 2,689.9K
14:50 1,505.09 1,505.09 1,504.87 1,505.00 1,334.0K
14:51 1,504.68 1,504.68 1,502.99 1,502.99 1,745.1K
14:52 1,503.07 1,503.16 1,502.94 1,503.16 2,694.0K
14:53 1,503.24 1,503.24 1,502.94 1,502.94 2,582.9K
14:54 1,502.94 1,504.68 1,502.94 1,504.59 3,872.8K
14:55 1,504.33 1,504.84 1,504.33 1,504.84 2,650.6K
14:56 1,505.01 1,505.01 1,504.92 1,505.01 1,421.0K
14:57 1,504.92 1,504.95 1,504.75 1,504.95 5,486.4K
14:58 1,505.04 1,505.04 1,504.74 1,504.88 945.0K
14:59 1,504.87 1,505.58 1,504.87 1,505.13 28,188.7K
15:00 1,505.17 1,505.25 1,505.17 1,505.17 7,958.7K
15:01 1,505.30 1,505.30 1,505.08 1,505.13 973.1K
15:02 1,504.71 1,505.22 1,504.71 1,504.97 1,483.3K
15:03 1,505.05 1,505.05 1,504.83 1,504.83 3,485.8K
15:04 1,504.97 1,504.97 1,504.67 1,504.97 2,241.3K
15:05 1,505.05 1,505.05 1,505.04 1,505.04 2,530.7K
15:06 1,504.83 1,505.04 1,504.83 1,505.04 1,155.1K
15:07 1,505.04 1,505.30 1,504.99 1,505.30 2,835.1K
15:08 1,505.30 1,505.31 1,504.83 1,505.31 2,314.0K
15:09 1,505.31 1,505.35 1,505.31 1,505.35 3,615.1K
15:10 1,505.27 1,505.27 1,505.06 1,505.18 980.5K
15:11 1,505.10 1,505.10 1,505.10 1,505.10 2,253.3K
15:12 1,504.72 1,504.97 1,504.08 1,504.08 3,580.6K
15:13 1,503.49 1,503.49 1,502.45 1,502.45 8,154.1K
15:14 1,502.49 1,502.62 1,502.35 1,502.62 1,586.8K
15:15 1,502.53 1,502.82 1,502.09 1,502.09 7,149.0K
15:16 1,502.35 1,502.92 1,502.35 1,502.92 1,712.1K
15:17 1,502.67 1,502.92 1,502.67 1,502.83 1,005.5K
15:18 1,502.70 1,502.78 1,502.60 1,502.60 2,796.3K
15:19 1,503.12 1,503.12 1,502.59 1,502.72 1,346.2K
15:20 1,502.51 1,503.46 1,502.51 1,503.46 2,382.3K
15:21 1,503.33 1,503.64 1,503.33 1,503.64 732.3K
15:22 1,503.64 1,504.28 1,503.64 1,504.28 681.6K
15:23 1,504.23 1,504.23 1,503.17 1,503.42 2,012.9K
15:24 1,503.42 1,503.68 1,503.15 1,503.68 1,493.0K
15:25 1,503.60 1,504.32 1,503.60 1,504.32 2,567.1K
15:26 1,504.37 1,504.87 1,504.37 1,504.84 1,938.8K
15:27 1,505.97 1,505.97 1,505.18 1,505.18 4,317.6K
15:28 1,505.07 1,505.71 1,505.07 1,505.71 1,665.8K
15:29 1,506.11 1,506.11 1,505.84 1,506.11 1,060.1K
15:30 1,506.11 1,506.11 1,505.55 1,505.72 819.5K
15:31 1,505.80 1,506.31 1,505.80 1,506.31 1,402.6K
15:32 1,506.13 1,506.27 1,506.13 1,506.27 1,505.1K
15:33 1,506.27 1,506.44 1,506.27 1,506.36 1,580.3K
15:34 1,506.36 1,506.44 1,506.36 1,506.44 2,430.5K
15:35 1,506.31 1,506.44 1,506.18 1,506.18 2,264.9K
15:36 1,506.18 1,506.53 1,505.99 1,506.53 1,837.0K
15:37 1,506.26 1,506.39 1,506.26 1,506.39 1,712.0K
15:38 1,506.39 1,506.53 1,506.39 1,506.53 1,788.2K
15:39 1,506.47 1,506.47 1,505.68 1,505.68 2,150.9K
15:40 1,505.84 1,505.84 1,505.51 1,505.51 2,450.8K
15:41 1,506.10 1,506.10 1,505.77 1,505.77 5,301.4K
15:42 1,505.37 1,506.24 1,505.37 1,506.24 21,148.3K
15:43 1,506.20 1,506.63 1,506.16 1,506.63 2,206.0K
15:44 1,506.63 1,507.09 1,506.55 1,507.09 1,707.7K
15:45 1,506.92 1,506.92 1,506.76 1,506.76 2,306.4K
15:46 1,507.35 1,507.35 1,506.84 1,507.31 1,081.5K
15:47 1,507.31 1,507.31 1,506.68 1,506.68 6,445.7K
15:48 1,506.68 1,507.51 1,506.68 1,507.51 2,013.1K
15:49 1,507.38 1,507.38 1,507.11 1,507.24 3,600.4K
15:50 1,507.24 1,507.24 1,506.99 1,506.99 3,968.1K
15:51 1,507.25 1,507.25 1,507.07 1,507.07 1,915.2K
15:52 1,506.85 1,506.98 1,506.63 1,506.63 4,614.6K
15:53 1,507.16 1,507.16 1,506.86 1,506.86 3,554.8K
15:54 1,506.94 1,506.94 1,505.47 1,505.80 6,483.3K
15:55 1,505.54 1,505.54 1,503.98 1,504.27 10,104.6K
15:56 1,504.67 1,504.67 1,503.90 1,503.90 20,411.6K
15:57 1,503.95 1,503.95 1,503.43 1,503.43 3,291.4K
15:58 1,503.68 1,503.68 1,503.18 1,503.44 14,261.0K
15:59 1,502.75 1,503.94 1,502.75 1,503.76 1,430.8K
16:00 1,503.63 1,503.63 1,503.16 1,503.16 1,057.3K
16:01 1,503.26 1,504.09 1,503.16 1,504.09 2,096.7K
16:02 1,504.27 1,504.60 1,504.27 1,504.39 632.2K
16:03 1,504.69 1,504.77 1,504.66 1,504.66 2,129.8K
16:04 1,504.39 1,505.16 1,504.39 1,505.16 1,742.9K
16:05 1,504.49 1,504.59 1,504.32 1,504.59 13,182.1K
16:06 1,504.59 1,505.09 1,504.39 1,504.39 5,173.1K
16:07 1,503.64 1,504.49 1,503.64 1,504.49 1,726.4K
16:08 1,504.49 1,504.53 1,504.32 1,504.46 1,056.4K
16:09 1,504.59 1,504.84 1,504.59 1,504.63 1,749.4K
16:10 1,504.63 1,504.63 1,504.18 1,504.18 4,073.9K
16:11 1,504.05 1,504.05 1,502.63 1,503.60 3,873.0K
16:12 1,503.20 1,503.42 1,503.20 1,503.21 3,062.9K
16:13 1,503.51 1,503.60 1,503.42 1,503.60 1,351.4K
16:14 1,503.24 1,503.24 1,502.51 1,502.81 9,576.6K
16:15 1,503.23 1,503.60 1,503.23 1,503.60 1,508.9K
16:16 1,503.91 1,504.16 1,503.90 1,504.16 7,207.5K
16:17 1,505.02 1,505.02 1,504.97 1,504.97 3,360.5K
16:18 1,504.71 1,505.02 1,504.57 1,505.02 1,747.0K
16:19 1,504.57 1,504.75 1,504.48 1,504.75 1,020.5K
16:20 1,504.63 1,504.88 1,504.63 1,504.75 1,752.2K
16:21 1,504.40 1,504.40 1,504.13 1,504.31 1,487.6K
16:22 1,504.35 1,504.65 1,503.75 1,504.65 2,239.6K
16:23 1,504.82 1,505.23 1,504.82 1,505.23 1,418.5K
16:24 1,505.48 1,505.48 1,504.99 1,504.99 2,318.4K
16:25 1,505.26 1,505.39 1,505.13 1,505.13 1,950.1K
16:26 1,505.04 1,505.35 1,504.79 1,505.35 718.1K
16:27 1,505.35 1,505.48 1,505.18 1,505.18 530.0K
16:28 1,505.18 1,505.18 1,504.58 1,504.58 2,818.6K
16:29 1,504.62 1,505.09 1,504.62 1,505.09 1,516.8K
16:30 1,505.09 1,505.23 1,505.09 1,505.23 500.6K
16:31 1,505.31 1,505.31 1,504.96 1,504.96 1,617.6K
16:32 1,505.09 1,505.76 1,504.88 1,505.76 1,859.7K
16:33 1,504.46 1,504.76 1,504.33 1,504.76 2,900.2K
16:34 1,504.54 1,505.19 1,504.54 1,504.92 6,958.7K
16:35 1,505.31 1,505.52 1,505.22 1,505.26 3,233.2K
16:36 1,505.30 1,505.39 1,505.04 1,505.04 4,879.3K
16:37 1,504.70 1,504.83 1,504.57 1,504.70 4,970.7K
16:38 1,504.92 1,505.06 1,504.92 1,505.06 1,857.6K
16:39 1,505.11 1,505.11 1,504.43 1,504.57 5,184.5K
16:40 1,504.66 1,504.66 1,504.26 1,504.26 5,184.3K
16:41 1,504.17 1,504.17 1,503.51 1,503.51 12,675.9K
16:42 1,503.77 1,503.77 1,503.26 1,503.26 2,774.2K
16:43 1,503.61 1,505.17 1,503.61 1,504.84 13,272.8K
16:44 1,505.04 1,505.04 1,504.81 1,504.81 1,458.9K
16:45 1,504.61 1,505.01 1,504.61 1,504.96 2,049.0K
16:46 1,504.92 1,504.92 1,504.24 1,504.80 2,164.7K
16:47 1,504.89 1,504.89 1,504.05 1,504.05 5,398.4K
16:48 1,504.55 1,504.69 1,504.55 1,504.69 4,186.8K
16:49 1,504.31 1,504.36 1,504.31 1,504.36 2,293.3K
16:50 1,504.23 1,504.48 1,504.09 1,504.31 2,746.8K
16:51 1,504.27 1,504.27 1,503.70 1,503.70 2,033.1K
16:52 1,504.06 1,504.06 1,502.73 1,502.73 5,751.3K
16:53 1,502.77 1,502.87 1,502.38 1,502.38 38,791.5K
16:54 1,502.25 1,502.25 1,502.21 1,502.21 3,944.4K
16:55 1,502.07 1,502.07 1,501.79 1,501.79 567.8K
16:56 1,501.79 1,501.79 1,501.04 1,501.04 4,748.5K
16:57 1,501.19 1,501.36 1,501.19 1,501.36 2,302.7K
16:58 1,501.19 1,501.62 1,500.81 1,501.62 2,071.1K
16:59 1,501.62 1,501.98 1,501.62 1,501.98 1,031.3K
17:00 1,501.98 1,501.98 1,501.09 1,501.09 1,956.7K
17:01 1,501.49 1,501.49 1,500.15 1,500.15 4,787.1K
17:02 1,500.33 1,501.27 1,500.33 1,501.27 1,355.6K
17:03 1,500.83 1,500.95 1,500.83 1,500.95 2,720.1K
17:04 1,500.95 1,501.08 1,500.92 1,500.92 1,853.7K
17:05 1,499.97 1,500.01 1,499.74 1,499.93 11,289.0K
17:06 1,499.66 1,500.89 1,499.66 1,500.89 3,221.5K
17:07 1,500.97 1,501.09 1,500.96 1,500.96 6,449.5K
17:08 1,501.00 1,501.00 1,500.66 1,500.66 8,826.2K
17:09 1,500.82 1,501.61 1,500.82 1,501.61 15,102.2K
17:10 1,501.75 1,501.75 1,500.95 1,501.08 13,119.7K
17:11 1,501.08 1,501.08 1,500.48 1,500.48 5,581.7K
17:12 1,500.75 1,501.00 1,500.75 1,501.00 1,401.7K
17:13 1,501.13 1,501.17 1,501.09 1,501.09 7,011.3K
17:14 1,500.79 1,500.79 1,499.70 1,499.70 5,586.3K
17:15 1,499.39 1,499.86 1,499.39 1,499.61 42,241.6K
17:16 1,499.81 1,500.49 1,499.81 1,500.49 2,764.1K
17:17 1,500.91 1,500.91 1,500.65 1,500.65 2,785.0K
17:18 1,500.16 1,500.61 1,500.03 1,500.03 1,951.7K
17:19 1,500.03 1,500.29 1,499.43 1,499.43 4,920.1K
17:20 1,499.50 1,501.89 1,499.50 1,501.89 7,421.4K
17:21 1,502.07 1,502.42 1,501.94 1,502.34 12,714.5K
17:22 1,502.34 1,502.74 1,502.34 1,502.47 11,548.8K
17:23 1,502.74 1,502.74 1,502.06 1,502.19 2,428.9K
17:24 1,501.54 1,502.07 1,501.54 1,502.07 5,086.0K
17:25 1,502.11 1,502.40 1,502.06 1,502.40 2,541.6K
17:26 1,502.53 1,502.53 1,502.45 1,502.45 1,862.4K
17:27 1,502.09 1,502.19 1,501.96 1,501.96 845.7K
17:28 1,501.96 1,502.10 1,501.96 1,502.10 652.2K
17:29 1,502.10 1,502.10 1,500.80 1,501.42 2,933.8K
17:30 1,501.29 1,501.84 1,501.21 1,501.53 5,802.0K
17:31 1,502.04 1,502.26 1,502.04 1,502.26 1,216.9K
17:32 1,502.95 1,504.32 1,502.95 1,504.32 3,774.8K
17:33 1,504.14 1,504.14 1,503.60 1,503.60 4,130.6K
17:34 1,503.60 1,503.65 1,503.35 1,503.48 3,059.4K
17:35 1,503.48 1,503.56 1,503.34 1,503.47 558.8K
17:36 1,503.47 1,503.81 1,503.47 1,503.81 763.4K
17:37 1,504.77 1,504.77 1,504.38 1,504.51 6,734.1K
17:38 1,504.78 1,504.78 1,502.33 1,502.33 462.2K
17:39 1,502.33 1,502.37 1,501.96 1,502.37 6,074.1K
17:40 1,502.37 1,502.87 1,502.37 1,502.87 2,243.3K
17:41 1,502.87 1,502.87 1,502.40 1,502.40 3,149.2K
17:42 1,501.98 1,502.05 1,501.70 1,501.88 2,597.4K
17:43 1,501.88 1,501.88 1,501.53 1,501.53 1,741.3K
17:44 1,501.80 1,502.23 1,501.80 1,502.15 1,490.9K
17:45 1,502.15 1,502.21 1,501.80 1,502.21 1,878.1K
17:46 1,502.40 1,502.48 1,502.19 1,502.19 1,357.8K
17:47 1,502.10 1,502.45 1,501.96 1,502.09 2,098.6K
17:48 1,501.84 1,502.27 1,501.84 1,502.27 1,141.8K
17:49 1,502.14 1,502.39 1,502.14 1,502.39 2,062.5K
17:50 1,502.44 1,502.49 1,501.89 1,502.49 3,509.9K
17:51 1,502.49 1,502.49 1,501.89 1,501.89 962.5K
17:52 1,502.07 1,502.25 1,502.07 1,502.25 1,667.3K
17:53 1,502.33 1,502.47 1,502.24 1,502.24 2,328.5K
17:54 1,502.73 1,502.83 1,502.60 1,502.83 7,469.0K
17:55 1,502.33 1,502.69 1,502.33 1,502.69 2,478.7K
17:56 1,502.69 1,504.78 1,502.69 1,504.78 355.7K
17:57 1,504.20 1,506.01 1,504.20 1,505.54 4,915.7K
17:58 1,506.38 1,507.79 1,506.38 1,507.79 1,297.1K
17:59 1,507.87 1,509.79 1,507.87 1,509.79 1,300.4K
18:00 1,508.98 1,509.65 1,508.62 1,509.11 7,461.4K
18:01 1,509.56 1,509.56 1,508.83 1,508.83 12,263.7K
18:02 1,509.09 1,509.26 1,509.09 1,509.26 1,846.7K
18:03 1,509.26 1,509.26 1,508.68 1,508.68 2,099.6K
18:04 1,508.59 1,509.17 1,508.59 1,509.17 1,305.6K
18:05 1,508.92 1,508.92 1,507.94 1,507.94 1,156.8K
18:06 1,508.24 1,508.50 1,508.24 1,508.50 965.7K
18:07 1,508.64 1,508.82 1,508.64 1,508.69 2,116.1K
18:08 1,508.69 1,510.16 1,508.69 1,510.16 24,284.5K
18:09 1,510.24 1,510.45 1,509.83 1,510.45 4,502.6K
18:10 1,510.57 1,510.57 1,510.40 1,510.40 5,642.2K
18:11 1,509.83 1,510.22 1,509.83 1,510.22 347.3K
18:12 1,509.95 1,509.95 1,509.68 1,509.90 1,396.1K
18:13 1,509.42 1,509.42 1,508.44 1,509.16 20,609.5K
18:14 1,509.03 1,509.21 1,508.81 1,508.81 6,632.6K
18:15 1,508.29 1,508.83 1,508.29 1,508.66 4,406.7K
18:16 1,508.32 1,508.32 1,507.38 1,507.93 5,684.9K
18:17 1,508.20 1,508.20 1,508.11 1,508.16 2,751.7K
18:18 1,508.25 1,508.25 1,507.80 1,508.25 3,634.4K
18:19 1,508.15 1,508.28 1,507.79 1,507.79 3,002.0K
18:20 1,507.06 1,507.06 1,506.30 1,506.87 7,623.1K
18:21 1,506.34 1,506.60 1,505.66 1,505.66 5,328.8K
18:22 1,506.43 1,506.57 1,505.59 1,505.59 4,226.0K
18:23 1,505.73 1,506.26 1,505.73 1,506.26 6,103.0K
18:24 1,506.71 1,506.74 1,506.35 1,506.35 10,027.8K
18:25 1,506.35 1,506.35 1,504.52 1,505.42 4,896.0K
18:26 1,505.60 1,505.60 1,504.49 1,504.49 3,602.9K
18:27 1,504.63 1,504.67 1,504.58 1,504.58 5,962.1K
18:28 1,504.98 1,504.99 1,504.59 1,504.59 5,426.7K
18:29 1,504.61 1,504.68 1,504.61 1,504.65 4,417.6K
18:30 1,504.52 1,505.13 1,504.52 1,505.13 8,380.3K
18:31 1,505.00 1,505.08 1,505.00 1,505.08 1,734.4K
18:32 1,505.22 1,505.26 1,504.99 1,505.26 4,486.5K
18:33 1,505.51 1,506.96 1,505.51 1,506.96 22,973.7K
18:34 1,506.69 1,507.46 1,506.69 1,507.46 6,771.2K
18:35 1,507.54 1,507.89 1,507.23 1,507.89 6,668.2K
18:36 1,507.63 1,507.81 1,507.63 1,507.81 4,115.1K
18:37 1,507.81 1,508.25 1,507.81 1,508.12 8,064.2K
18:38 1,507.98 1,508.12 1,507.73 1,507.73 2,371.4K
18:39 1,507.23 1,508.35 1,507.23 1,508.35 15,350.6K
18:40 1,508.35 1,508.35 1,508.35 1,508.35 18.2K
18:51 1,507.87 1,507.87 1,507.87 1,507.87 6,330.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available