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 1,481.61 1,481.61 1,480.55 1,480.55 510.0K
09:51 1,480.80 1,480.92 1,480.47 1,480.92 786.2K
09:52 1,480.84 1,481.06 1,480.84 1,481.05 1,744.0K
09:53 1,480.92 1,481.05 1,480.84 1,480.84 333.7K
09:54 1,480.84 1,481.47 1,480.84 1,481.47 1,507.4K
09:55 1,481.51 1,481.67 1,481.37 1,481.37 519.3K
09:56 1,481.32 1,481.49 1,481.23 1,481.32 1,206.9K
09:57 1,481.32 1,481.49 1,481.32 1,481.49 132.8K
09:58 1,481.83 1,481.83 1,481.07 1,481.07 417.0K
09:59 1,481.15 1,481.15 1,480.59 1,480.59 392.6K
10:00 1,479.75 1,480.76 1,479.75 1,480.55 4,276.5K
10:01 1,481.14 1,482.02 1,481.14 1,482.02 3,356.1K
10:02 1,482.32 1,484.19 1,482.32 1,484.19 8,977.8K
10:03 1,484.48 1,484.61 1,484.19 1,484.49 7,290.0K
10:04 1,485.77 1,486.43 1,485.77 1,486.43 17,503.1K
10:05 1,486.30 1,486.96 1,486.30 1,486.82 11,254.2K
10:06 1,486.84 1,486.84 1,486.32 1,486.49 10,143.6K
10:07 1,486.35 1,486.35 1,484.20 1,484.24 12,077.8K
10:08 1,484.62 1,484.62 1,484.22 1,484.22 1,597.1K
10:09 1,484.36 1,484.39 1,484.19 1,484.39 2,396.9K
10:10 1,483.81 1,484.79 1,483.81 1,484.79 2,165.0K
10:11 1,484.70 1,484.70 1,482.84 1,483.32 1,949.1K
10:12 1,483.23 1,483.23 1,482.13 1,482.13 3,056.6K
10:13 1,481.25 1,481.71 1,481.25 1,481.71 6,771.0K
10:14 1,482.55 1,482.55 1,481.97 1,481.97 1,860.6K
10:15 1,482.10 1,482.10 1,480.28 1,480.28 5,877.2K
10:16 1,480.37 1,480.37 1,479.19 1,479.36 6,118.5K
10:17 1,479.36 1,480.01 1,479.36 1,479.51 3,745.3K
10:18 1,480.09 1,480.12 1,478.89 1,478.89 4,220.5K
10:19 1,478.39 1,478.39 1,478.05 1,478.34 4,834.4K
10:20 1,478.42 1,478.63 1,477.79 1,478.63 7,402.1K
10:21 1,479.10 1,480.27 1,479.10 1,480.27 10,451.6K
10:22 1,482.30 1,482.40 1,482.13 1,482.40 6,197.5K
10:23 1,482.31 1,482.81 1,482.20 1,482.20 3,870.2K
10:24 1,481.93 1,482.19 1,481.93 1,482.19 1,937.2K
10:25 1,482.95 1,482.95 1,482.26 1,482.26 6,016.9K
10:26 1,482.02 1,482.87 1,482.02 1,482.87 1,067.6K
10:27 1,482.95 1,482.95 1,482.36 1,482.65 1,447.9K
10:28 1,483.29 1,483.54 1,481.98 1,481.98 11,150.7K
10:29 1,481.82 1,481.82 1,481.44 1,481.74 4,504.5K
10:30 1,481.74 1,481.74 1,480.90 1,480.90 5,465.0K
10:31 1,480.86 1,480.86 1,480.39 1,480.39 8,169.2K
10:32 1,480.86 1,481.62 1,479.85 1,480.20 3,173.8K
10:33 1,479.65 1,480.11 1,479.65 1,479.65 3,306.5K
10:34 1,479.70 1,479.88 1,479.63 1,479.71 5,241.7K
10:35 1,479.46 1,480.48 1,478.87 1,480.48 13,682.6K
10:36 1,480.39 1,481.15 1,480.35 1,481.15 5,237.6K
10:37 1,481.40 1,482.21 1,481.40 1,482.21 3,842.0K
10:38 1,482.04 1,482.04 1,480.65 1,481.02 1,729.3K
10:39 1,481.04 1,481.20 1,480.52 1,480.61 6,729.9K
10:40 1,481.35 1,481.87 1,479.46 1,479.46 5,228.5K
10:41 1,479.37 1,479.37 1,479.03 1,479.03 2,211.2K
10:42 1,479.21 1,480.03 1,479.08 1,480.03 6,301.8K
10:43 1,480.12 1,480.29 1,479.79 1,479.79 1,547.7K
10:44 1,479.73 1,480.24 1,479.73 1,479.79 3,469.5K
10:45 1,480.02 1,480.39 1,479.61 1,480.39 1,386.3K
10:46 1,480.38 1,480.87 1,480.33 1,480.87 5,421.9K
10:47 1,481.27 1,482.70 1,481.27 1,482.70 4,143.3K
10:48 1,482.67 1,482.67 1,480.98 1,481.15 25,011.0K
10:49 1,481.15 1,482.32 1,481.15 1,482.32 6,228.4K
10:50 1,481.93 1,482.49 1,481.93 1,482.41 2,401.1K
10:51 1,482.99 1,483.16 1,482.58 1,482.94 2,658.3K
10:52 1,483.20 1,483.20 1,482.76 1,482.76 4,665.9K
10:53 1,482.64 1,482.98 1,482.64 1,482.86 257.4K
10:54 1,482.59 1,482.68 1,482.51 1,482.51 619.8K
10:55 1,482.68 1,483.02 1,482.68 1,482.68 1,391.9K
10:56 1,482.50 1,482.85 1,482.34 1,482.34 5,813.5K
10:57 1,482.17 1,482.17 1,481.89 1,481.89 5,223.5K
10:58 1,482.24 1,482.43 1,482.16 1,482.16 1,805.0K
10:59 1,481.99 1,482.72 1,481.98 1,482.72 1,224.7K
11:00 1,482.72 1,483.15 1,482.70 1,482.70 2,795.7K
11:01 1,483.04 1,483.04 1,482.64 1,482.64 542.4K
11:02 1,482.55 1,482.73 1,482.55 1,482.66 1,139.3K
11:03 1,482.99 1,483.41 1,482.99 1,483.41 1,457.7K
11:04 1,483.03 1,483.41 1,483.03 1,483.41 1,201.7K
11:05 1,483.46 1,483.46 1,481.60 1,481.65 12,776.7K
11:06 1,480.55 1,480.95 1,479.77 1,479.77 10,228.4K
11:07 1,478.75 1,479.55 1,478.60 1,479.55 18,294.8K
11:08 1,479.39 1,479.53 1,478.47 1,479.53 8,388.5K
11:09 1,478.42 1,479.18 1,478.42 1,479.18 4,909.8K
11:10 1,479.37 1,479.37 1,478.65 1,478.67 2,985.0K
11:11 1,478.44 1,479.18 1,478.44 1,478.88 2,369.1K
11:12 1,478.69 1,478.83 1,477.74 1,478.18 9,035.9K
11:13 1,478.43 1,479.12 1,478.39 1,479.12 2,427.7K
11:14 1,479.29 1,479.55 1,478.64 1,478.64 3,232.7K
11:15 1,478.29 1,478.55 1,477.98 1,478.06 7,851.1K
11:16 1,478.23 1,478.48 1,478.23 1,478.48 2,759.6K
11:17 1,478.53 1,478.73 1,474.32 1,474.32 2,487.9K
11:18 1,473.76 1,474.32 1,473.76 1,474.32 2,283.5K
11:19 1,474.16 1,474.83 1,474.16 1,474.83 4,999.0K
11:20 1,474.83 1,474.83 1,474.41 1,474.75 3,582.4K
11:21 1,474.75 1,474.79 1,474.66 1,474.75 1,129.9K
11:22 1,474.88 1,474.88 1,474.27 1,474.29 2,159.7K
11:23 1,474.98 1,476.50 1,474.98 1,476.50 68,801.2K
11:24 1,477.65 1,477.65 1,476.58 1,476.67 30,700.7K
11:25 1,476.67 1,477.27 1,476.67 1,477.27 6,637.7K
11:26 1,477.43 1,477.43 1,476.67 1,476.67 3,536.8K
11:27 1,476.70 1,477.78 1,476.70 1,477.78 7,563.5K
11:28 1,477.95 1,480.98 1,477.95 1,479.82 4,801.1K
11:29 1,479.95 1,480.45 1,479.95 1,480.45 2,226.4K
11:30 1,480.31 1,481.29 1,480.31 1,481.29 4,069.6K
11:31 1,481.29 1,482.12 1,481.29 1,482.12 8,367.3K
11:32 1,481.50 1,481.64 1,481.45 1,481.45 2,782.6K
11:33 1,481.42 1,481.42 1,481.33 1,481.42 1,263.5K
11:34 1,482.02 1,482.09 1,481.50 1,482.09 2,100.7K
11:35 1,482.17 1,482.17 1,481.66 1,481.66 1,184.6K
11:36 1,483.30 1,483.30 1,482.89 1,482.89 1,261.3K
11:37 1,483.44 1,485.83 1,483.44 1,485.43 15,500.1K
11:38 1,484.94 1,484.94 1,484.76 1,484.86 5,803.9K
11:39 1,483.41 1,483.58 1,483.06 1,483.58 11,115.6K
11:40 1,482.37 1,482.98 1,482.23 1,482.98 7,146.3K
11:41 1,483.13 1,484.50 1,483.13 1,484.50 19,318.0K
11:42 1,485.21 1,485.82 1,485.21 1,485.82 6,132.2K
11:43 1,486.07 1,486.07 1,485.31 1,485.55 2,771.7K
11:44 1,485.77 1,487.04 1,485.77 1,487.04 5,878.0K
11:45 1,487.82 1,488.66 1,487.02 1,488.66 13,948.2K
11:46 1,488.83 1,489.00 1,488.07 1,488.57 12,651.4K
11:47 1,488.99 1,488.99 1,488.16 1,488.16 3,017.2K
11:48 1,487.53 1,487.96 1,487.53 1,487.95 13,259.1K
11:49 1,488.88 1,489.35 1,488.80 1,489.35 10,454.0K
11:50 1,489.65 1,489.65 1,488.34 1,488.34 2,898.2K
11:51 1,488.25 1,488.43 1,488.12 1,488.43 1,703.1K
11:52 1,488.25 1,488.25 1,487.45 1,487.45 7,271.3K
11:53 1,487.68 1,487.68 1,487.33 1,487.33 2,090.9K
11:54 1,486.98 1,487.03 1,486.91 1,486.91 4,122.8K
11:55 1,487.04 1,487.04 1,486.17 1,486.17 3,584.1K
11:56 1,486.45 1,486.98 1,486.05 1,486.05 3,228.8K
11:57 1,486.13 1,486.22 1,485.80 1,485.80 1,357.1K
11:58 1,485.47 1,485.77 1,485.32 1,485.32 4,480.1K
11:59 1,485.56 1,485.70 1,485.43 1,485.43 2,644.6K
12:00 1,485.15 1,485.92 1,485.15 1,485.92 1,221.6K
12:01 1,485.73 1,486.38 1,485.52 1,485.52 1,275.0K
12:02 1,485.92 1,486.97 1,485.82 1,486.97 2,912.1K
12:03 1,487.76 1,487.76 1,487.19 1,487.19 2,190.4K
12:04 1,486.77 1,487.48 1,486.52 1,487.48 1,438.9K
12:05 1,487.72 1,488.62 1,487.72 1,488.37 1,421.6K
12:06 1,487.93 1,488.71 1,487.93 1,488.71 3,773.9K
12:07 1,489.10 1,489.10 1,488.29 1,488.29 1,283.1K
12:08 1,488.21 1,488.76 1,488.21 1,488.30 2,780.0K
12:09 1,488.60 1,488.60 1,488.38 1,488.38 1,703.6K
12:10 1,488.68 1,488.68 1,488.59 1,488.59 944.6K
12:11 1,488.59 1,489.01 1,488.59 1,489.01 414.3K
12:12 1,488.93 1,488.93 1,488.76 1,488.76 8,979.7K
12:13 1,488.46 1,488.85 1,487.74 1,487.74 1,705.7K
12:14 1,487.99 1,488.55 1,487.99 1,488.39 5,513.0K
12:15 1,488.39 1,488.50 1,488.07 1,488.27 2,937.4K
12:16 1,488.26 1,488.26 1,487.39 1,487.39 1,121.5K
12:17 1,488.30 1,488.30 1,488.21 1,488.22 2,025.3K
12:18 1,488.30 1,488.57 1,488.30 1,488.53 9,273.3K
12:19 1,487.60 1,488.40 1,487.60 1,488.36 7,313.7K
12:20 1,487.87 1,487.87 1,486.99 1,487.20 915.4K
12:21 1,486.14 1,487.23 1,486.09 1,486.27 6,518.5K
12:22 1,486.17 1,486.55 1,486.04 1,486.55 4,580.0K
12:23 1,486.29 1,486.87 1,486.29 1,486.87 5,142.9K
12:24 1,486.91 1,487.19 1,486.91 1,487.10 835.1K
12:25 1,486.25 1,486.80 1,486.25 1,486.80 3,426.1K
12:26 1,486.67 1,486.67 1,485.18 1,485.18 7,655.4K
12:27 1,485.78 1,485.87 1,485.09 1,485.09 3,966.9K
12:28 1,485.09 1,485.27 1,485.09 1,485.09 406.4K
12:29 1,485.51 1,485.51 1,485.18 1,485.18 4,647.2K
12:30 1,485.32 1,485.43 1,485.18 1,485.40 919.8K
12:31 1,485.53 1,485.53 1,485.27 1,485.37 1,235.2K
12:32 1,485.28 1,485.57 1,485.03 1,485.57 13,939.8K
12:33 1,485.32 1,485.32 1,484.46 1,484.46 2,983.2K
12:34 1,484.20 1,484.88 1,484.20 1,484.88 1,378.2K
12:35 1,484.88 1,484.88 1,484.23 1,484.54 1,550.2K
12:36 1,484.37 1,484.38 1,484.11 1,484.11 508.5K
12:37 1,483.60 1,483.60 1,483.42 1,483.51 1,468.8K
12:38 1,483.54 1,484.03 1,483.54 1,483.63 560.2K
12:39 1,484.16 1,484.16 1,484.07 1,484.08 321.7K
12:40 1,483.94 1,484.43 1,483.94 1,484.43 751.8K
12:41 1,484.26 1,485.47 1,483.92 1,485.47 810.4K
12:42 1,485.61 1,485.74 1,485.22 1,485.74 2,729.3K
12:43 1,485.92 1,485.92 1,485.52 1,485.74 1,293.6K
12:44 1,485.87 1,486.49 1,485.87 1,486.40 15,184.7K
12:45 1,486.00 1,486.18 1,485.63 1,485.63 36,430.9K
12:46 1,485.68 1,485.68 1,485.59 1,485.59 180.7K
12:47 1,485.65 1,486.14 1,485.51 1,485.51 1,519.2K
12:48 1,485.60 1,485.93 1,485.60 1,485.93 451.0K
12:49 1,486.27 1,486.45 1,485.84 1,485.84 2,744.3K
12:50 1,486.19 1,486.78 1,486.19 1,486.78 812.7K
12:51 1,486.47 1,486.83 1,486.41 1,486.41 685.2K
12:52 1,486.41 1,486.41 1,486.19 1,486.19 3,054.2K
12:53 1,485.89 1,486.50 1,485.89 1,486.47 1,094.5K
12:54 1,486.47 1,486.47 1,486.02 1,486.29 1,022.6K
12:55 1,486.19 1,486.37 1,486.18 1,486.18 906.1K
12:56 1,486.41 1,486.41 1,485.74 1,485.74 208.3K
12:57 1,485.57 1,485.91 1,485.57 1,485.57 1,115.9K
12:58 1,485.57 1,485.98 1,485.57 1,485.70 2,028.5K
12:59 1,485.43 1,486.03 1,485.43 1,485.86 368.0K
13:00 1,486.07 1,486.07 1,485.73 1,486.07 455.6K
13:01 1,484.52 1,486.16 1,484.52 1,486.16 724.3K
13:02 1,485.98 1,486.21 1,485.73 1,485.73 898.7K
13:03 1,485.73 1,485.87 1,484.10 1,484.19 1,926.9K
13:04 1,484.85 1,484.86 1,484.61 1,484.69 3,315.2K
13:05 1,485.83 1,485.83 1,485.41 1,485.83 1,945.4K
13:06 1,485.70 1,485.70 1,485.44 1,485.53 2,585.1K
13:07 1,485.36 1,486.53 1,485.36 1,486.53 6,270.0K
13:08 1,487.54 1,487.54 1,486.62 1,486.71 75,644.8K
13:09 1,486.45 1,486.63 1,486.33 1,486.33 2,597.5K
13:10 1,486.33 1,486.46 1,486.25 1,486.28 1,417.3K
13:11 1,486.28 1,486.32 1,486.28 1,486.32 962.3K
13:12 1,486.63 1,486.63 1,486.46 1,486.46 478.4K
13:13 1,486.38 1,486.55 1,486.38 1,486.55 356.0K
13:14 1,486.68 1,487.15 1,486.50 1,487.15 3,369.5K
13:15 1,487.06 1,487.76 1,487.06 1,487.33 2,431.7K
13:16 1,486.82 1,486.91 1,486.46 1,486.91 915.2K
13:17 1,486.91 1,487.25 1,486.80 1,486.89 757.1K
13:18 1,486.64 1,486.64 1,486.15 1,486.42 3,066.1K
13:19 1,487.11 1,487.11 1,486.60 1,486.60 88.7K
13:20 1,486.85 1,486.98 1,486.60 1,486.60 2,145.2K
13:21 1,486.60 1,487.06 1,486.60 1,487.06 1,212.7K
13:22 1,486.98 1,487.10 1,486.92 1,486.92 3,559.2K
13:23 1,487.09 1,487.14 1,486.71 1,487.14 3,286.6K
13:24 1,486.98 1,486.98 1,486.60 1,486.60 3,179.2K
13:25 1,486.85 1,486.85 1,486.33 1,486.58 792.4K
13:26 1,486.85 1,487.43 1,486.85 1,487.35 3,974.6K
13:27 1,487.43 1,487.60 1,487.24 1,487.24 2,740.0K
13:28 1,487.01 1,487.57 1,487.01 1,487.48 216.2K
13:29 1,487.93 1,487.93 1,487.52 1,487.52 15,230.6K
13:30 1,488.04 1,488.80 1,488.04 1,488.80 3,287.9K
13:31 1,488.37 1,488.37 1,488.02 1,488.20 1,272.1K
13:32 1,488.96 1,489.89 1,488.96 1,489.89 17,105.7K
13:33 1,490.07 1,490.91 1,489.89 1,490.91 3,336.5K
13:34 1,491.00 1,491.34 1,490.91 1,491.34 1,747.6K
13:35 1,491.03 1,491.85 1,491.03 1,491.85 9,447.1K
13:36 1,491.68 1,492.92 1,491.68 1,492.92 6,100.4K
13:37 1,492.39 1,492.53 1,492.02 1,492.13 4,576.6K
13:38 1,492.49 1,493.73 1,492.28 1,493.73 1,153.9K
13:39 1,493.55 1,494.40 1,493.55 1,494.40 3,736.1K
13:40 1,494.40 1,496.12 1,494.40 1,496.12 15,388.7K
13:41 1,496.07 1,496.16 1,495.90 1,496.09 4,342.0K
13:42 1,496.17 1,497.18 1,496.17 1,496.84 11,691.9K
13:43 1,497.44 1,497.77 1,497.44 1,497.72 9,179.1K
13:44 1,499.16 1,499.79 1,498.99 1,498.99 19,612.1K
13:45 1,498.91 1,500.34 1,498.91 1,499.53 5,783.0K
13:46 1,501.38 1,501.38 1,500.62 1,500.62 15,060.1K
13:47 1,499.52 1,500.28 1,499.52 1,500.28 10,560.1K
13:48 1,500.28 1,500.28 1,499.95 1,499.95 1,351.1K
13:49 1,500.51 1,500.51 1,499.85 1,500.33 1,325.6K
13:50 1,500.56 1,500.56 1,500.04 1,500.04 2,413.7K
13:51 1,500.22 1,500.22 1,499.28 1,499.69 12,218.5K
13:52 1,499.24 1,499.89 1,499.21 1,499.21 15,498.4K
13:53 1,499.14 1,499.21 1,498.49 1,498.50 5,567.8K
13:54 1,498.83 1,498.83 1,497.17 1,497.17 5,609.6K
13:55 1,498.05 1,499.43 1,498.05 1,499.43 15,111.5K
13:56 1,500.52 1,502.12 1,500.52 1,502.12 15,034.3K
13:57 1,502.04 1,502.04 1,501.11 1,501.91 2,024.1K
13:58 1,501.31 1,501.66 1,501.31 1,501.66 1,511.9K
13:59 1,501.66 1,501.79 1,501.24 1,501.79 3,920.7K
14:00 1,502.02 1,502.29 1,502.02 1,502.20 4,801.4K
14:01 1,502.42 1,502.42 1,502.28 1,502.42 1,013.2K
14:02 1,502.28 1,502.28 1,502.19 1,502.19 234.3K
14:03 1,502.67 1,502.74 1,502.67 1,502.74 2,046.1K
14:04 1,502.92 1,502.92 1,502.70 1,502.83 841.4K
14:05 1,502.69 1,502.77 1,502.60 1,502.65 3,052.3K
14:06 1,502.65 1,502.66 1,502.27 1,502.66 5,234.9K
14:07 1,502.23 1,502.29 1,502.06 1,502.29 867.5K
14:08 1,502.12 1,502.15 1,501.74 1,501.74 5,391.8K
14:09 1,501.57 1,502.25 1,501.57 1,502.25 2,815.6K
14:10 1,502.27 1,502.42 1,502.00 1,502.37 13,694.8K
14:11 1,502.63 1,502.72 1,501.66 1,501.66 2,375.7K
14:12 1,501.97 1,502.17 1,501.41 1,501.41 4,613.6K
14:13 1,501.63 1,501.72 1,501.28 1,501.38 22,553.2K
14:14 1,501.60 1,501.60 1,501.31 1,501.39 3,041.0K
14:15 1,501.17 1,501.17 1,500.89 1,500.97 2,970.8K
14:16 1,500.81 1,501.31 1,500.81 1,501.31 993.1K
14:17 1,500.83 1,500.83 1,500.65 1,500.70 848.8K
14:18 1,500.46 1,500.46 1,499.83 1,500.41 2,113.8K
14:19 1,500.41 1,501.79 1,500.41 1,501.20 961.2K
14:20 1,501.10 1,501.10 1,501.01 1,501.01 348.4K
14:21 1,501.15 1,501.15 1,500.67 1,500.67 1,524.5K
14:22 1,500.59 1,500.59 1,499.65 1,499.65 3,974.4K
14:23 1,499.37 1,499.37 1,498.25 1,498.25 7,401.0K
14:24 1,498.34 1,498.79 1,497.79 1,497.79 8,265.3K
14:25 1,497.68 1,498.48 1,497.68 1,498.48 4,731.9K
14:26 1,498.80 1,499.15 1,498.80 1,498.93 1,642.6K
14:27 1,498.93 1,498.93 1,498.13 1,498.63 4,941.0K
14:28 1,498.72 1,498.72 1,498.51 1,498.51 453.0K
14:29 1,497.95 1,498.09 1,497.67 1,498.09 2,622.9K
14:30 1,498.01 1,498.29 1,497.73 1,498.29 16,539.5K
14:31 1,498.47 1,498.72 1,498.47 1,498.72 338.6K
14:32 1,498.72 1,499.25 1,498.63 1,499.25 76.3K
14:33 1,498.25 1,499.01 1,498.25 1,498.92 1,381.4K
14:34 1,499.01 1,499.34 1,499.01 1,499.34 225.0K
14:35 1,498.90 1,499.17 1,498.69 1,498.69 299.8K
14:36 1,498.55 1,498.85 1,498.55 1,498.59 1,576.7K
14:37 1,499.12 1,499.39 1,499.09 1,499.39 5,257.6K
14:38 1,499.48 1,499.61 1,499.39 1,499.61 967.4K
14:39 1,500.03 1,500.03 1,499.03 1,499.46 1,542.7K
14:40 1,499.19 1,499.19 1,498.86 1,499.13 745.8K
14:41 1,499.17 1,499.78 1,499.17 1,499.78 1,463.4K
14:42 1,499.69 1,499.69 1,499.39 1,499.39 442.3K
14:43 1,499.39 1,499.39 1,499.15 1,499.24 3,184.7K
14:44 1,498.77 1,498.86 1,498.77 1,498.86 127.4K
14:45 1,498.86 1,498.86 1,498.26 1,498.60 764.6K
14:46 1,498.44 1,498.69 1,498.44 1,498.60 474.1K
14:47 1,498.34 1,498.73 1,497.92 1,498.73 3,835.6K
14:48 1,498.34 1,498.38 1,497.83 1,497.83 416.6K
14:49 1,497.83 1,498.21 1,497.44 1,498.21 6,033.4K
14:50 1,497.68 1,498.99 1,497.50 1,498.99 20,614.0K
14:51 1,498.51 1,498.72 1,498.51 1,498.63 1,599.1K
14:52 1,498.88 1,499.31 1,498.88 1,499.31 2,071.4K
14:53 1,499.01 1,499.66 1,499.01 1,499.53 2,779.7K
14:54 1,499.53 1,500.15 1,499.53 1,500.15 5,043.4K
14:55 1,499.98 1,499.98 1,499.80 1,499.88 555.1K
14:56 1,499.71 1,500.47 1,499.71 1,500.38 338.1K
14:57 1,500.25 1,500.26 1,499.92 1,500.26 294.1K
14:58 1,500.31 1,500.96 1,500.31 1,500.46 1,624.5K
14:59 1,500.03 1,500.53 1,500.03 1,500.44 602.4K
15:00 1,500.37 1,501.08 1,500.37 1,501.08 523.4K
15:01 1,500.97 1,502.40 1,500.97 1,502.19 1,547.7K
15:02 1,501.51 1,501.98 1,501.42 1,501.89 2,252.2K
15:03 1,501.63 1,502.39 1,501.63 1,502.13 494.8K
15:04 1,501.97 1,502.05 1,500.48 1,502.05 12,568.6K
15:05 1,502.39 1,502.62 1,502.31 1,502.62 292.2K
15:06 1,502.62 1,502.62 1,501.87 1,501.87 661.8K
15:07 1,501.41 1,501.70 1,501.41 1,501.70 2,589.4K
15:08 1,501.60 1,501.60 1,501.18 1,501.18 73.5K
15:09 1,502.03 1,502.03 1,501.68 1,501.68 1,088.6K
15:10 1,501.43 1,501.85 1,501.43 1,501.85 1,772.4K
15:11 1,502.01 1,502.90 1,502.01 1,502.31 9,828.1K
15:12 1,502.40 1,503.03 1,501.93 1,503.03 150.3K
15:13 1,503.28 1,503.54 1,503.28 1,503.38 1,212.9K
15:14 1,503.12 1,503.12 1,502.77 1,502.77 2,183.6K
15:15 1,502.77 1,503.76 1,502.77 1,503.76 2,544.6K
15:16 1,503.43 1,503.43 1,502.55 1,502.55 7,374.5K
15:17 1,502.04 1,502.30 1,501.97 1,501.97 2,043.4K
15:18 1,502.22 1,502.22 1,501.73 1,501.73 1,007.3K
15:19 1,501.23 1,501.39 1,500.72 1,500.72 1,802.1K
15:20 1,500.81 1,500.98 1,498.65 1,498.74 626.1K
15:21 1,498.74 1,498.74 1,498.08 1,498.08 371.9K
15:22 1,497.91 1,498.73 1,497.91 1,498.73 2,682.7K
15:23 1,498.73 1,498.73 1,498.27 1,498.55 2,361.7K
15:24 1,498.54 1,498.84 1,498.49 1,498.59 1,205.1K
15:25 1,498.89 1,498.89 1,498.42 1,498.42 48.8K
15:26 1,498.16 1,498.50 1,498.16 1,498.50 532.5K
15:27 1,498.41 1,498.78 1,498.41 1,498.69 2,911.2K
15:28 1,498.47 1,498.92 1,498.47 1,498.92 2,419.4K
15:29 1,499.14 1,499.14 1,498.13 1,498.13 725.1K
15:30 1,497.88 1,497.94 1,497.70 1,497.94 3,707.9K
15:31 1,497.77 1,497.77 1,497.60 1,497.68 2,714.2K
15:32 1,497.95 1,497.95 1,497.86 1,497.86 977.6K
15:33 1,497.86 1,497.86 1,497.24 1,497.24 2,902.6K
15:34 1,497.05 1,498.69 1,497.05 1,498.69 2,284.6K
15:35 1,498.28 1,498.69 1,498.28 1,498.61 664.8K
15:36 1,498.78 1,499.04 1,498.78 1,498.97 616.2K
15:37 1,498.78 1,498.85 1,497.93 1,498.85 7,701.9K
15:38 1,498.49 1,498.99 1,498.31 1,498.62 1,285.9K
15:39 1,498.67 1,499.13 1,498.67 1,499.13 4,071.1K
15:40 1,498.53 1,498.62 1,498.53 1,498.62 868.8K
15:41 1,498.26 1,498.26 1,496.97 1,496.97 2,132.0K
15:42 1,497.64 1,497.64 1,497.30 1,497.39 789.8K
15:43 1,497.31 1,497.31 1,496.81 1,496.94 2,385.4K
15:44 1,496.94 1,497.03 1,496.82 1,496.83 2,170.9K
15:45 1,496.73 1,496.83 1,496.60 1,496.60 870.5K
15:46 1,496.74 1,496.74 1,495.92 1,495.92 1,746.5K
15:47 1,496.01 1,496.14 1,496.01 1,496.14 419.7K
15:48 1,496.75 1,496.75 1,496.36 1,496.36 4,657.2K
15:49 1,496.36 1,496.71 1,496.36 1,496.63 1,435.3K
15:50 1,496.80 1,496.80 1,496.63 1,496.80 24.5K
15:51 1,496.53 1,497.14 1,496.53 1,497.06 266.6K
15:52 1,496.38 1,496.38 1,496.11 1,496.11 688.5K
15:53 1,496.11 1,496.52 1,496.11 1,496.52 2,129.7K
15:54 1,496.60 1,497.18 1,496.60 1,497.02 1,945.2K
15:55 1,496.97 1,497.10 1,496.97 1,497.10 380.9K
15:56 1,497.09 1,497.18 1,497.00 1,497.00 1,303.1K
15:57 1,497.00 1,497.00 1,496.87 1,496.87 135.4K
15:58 1,496.78 1,497.00 1,496.78 1,496.91 697.6K
15:59 1,497.10 1,497.15 1,497.06 1,497.15 2,991.1K
16:00 1,497.32 1,497.59 1,497.23 1,497.59 846.3K
16:01 1,497.59 1,497.82 1,497.59 1,497.82 7,762.5K
16:02 1,497.57 1,497.99 1,497.57 1,497.70 3,733.5K
16:03 1,498.01 1,498.07 1,497.74 1,498.07 2,400.8K
16:04 1,498.16 1,498.48 1,497.99 1,498.48 1,741.7K
16:05 1,498.98 1,501.22 1,498.98 1,501.22 425.0K
16:06 1,501.17 1,501.17 1,500.84 1,500.89 3,274.3K
16:07 1,500.81 1,500.94 1,500.69 1,500.69 718.5K
16:08 1,500.69 1,500.85 1,500.69 1,500.85 3,260.5K
16:09 1,500.52 1,500.81 1,500.30 1,500.81 164.5K
16:10 1,500.55 1,501.46 1,500.55 1,501.46 8,917.9K
16:11 1,502.25 1,502.76 1,502.25 1,502.76 2,332.8K
16:12 1,502.76 1,502.76 1,502.49 1,502.49 3,011.8K
16:13 1,502.76 1,502.76 1,502.34 1,502.34 3,565.0K
16:14 1,502.72 1,502.72 1,501.86 1,501.99 5,462.7K
16:15 1,501.81 1,501.99 1,501.81 1,501.99 1,503.5K
16:16 1,501.86 1,501.86 1,501.72 1,501.72 241.8K
16:17 1,501.63 1,501.90 1,501.63 1,501.76 72.1K
16:18 1,501.86 1,501.95 1,501.68 1,501.68 197.6K
16:19 1,501.81 1,502.08 1,501.81 1,502.08 2,323.8K
16:20 1,501.99 1,502.08 1,501.69 1,501.69 835.8K
16:21 1,501.56 1,501.56 1,500.67 1,501.25 4,962.6K
16:22 1,501.25 1,501.25 1,500.99 1,500.99 875.3K
16:23 1,500.99 1,501.18 1,500.93 1,500.93 2,818.6K
16:24 1,500.93 1,501.38 1,500.93 1,501.29 579.0K
16:25 1,500.89 1,501.19 1,500.58 1,501.19 1,798.1K
16:26 1,501.19 1,501.28 1,500.71 1,500.71 71.9K
16:27 1,501.15 1,501.15 1,501.01 1,501.10 78.6K
16:28 1,501.15 1,501.15 1,500.35 1,500.35 5,834.2K
16:29 1,500.35 1,500.35 1,499.59 1,500.14 1,379.8K
16:30 1,498.72 1,499.57 1,498.72 1,499.57 5,880.1K
16:31 1,499.82 1,500.02 1,499.70 1,500.02 2,229.6K
16:32 1,500.18 1,500.18 1,499.93 1,499.93 1,406.2K
16:33 1,500.19 1,500.19 1,499.77 1,499.77 1,965.9K
16:34 1,499.94 1,500.21 1,499.94 1,500.12 316.2K
16:35 1,500.08 1,500.08 1,499.56 1,499.56 2,611.3K
16:36 1,499.43 1,499.43 1,499.07 1,499.16 850.8K
16:37 1,499.16 1,499.16 1,498.86 1,498.86 164.9K
16:38 1,498.77 1,499.26 1,498.77 1,499.26 337.2K
16:39 1,499.26 1,499.50 1,499.08 1,499.50 1,537.4K
16:40 1,498.99 1,500.13 1,498.99 1,500.13 1,863.5K
16:41 1,500.13 1,500.39 1,500.05 1,500.39 3,664.8K
16:42 1,500.30 1,500.39 1,500.30 1,500.30 2,103.1K
16:43 1,500.21 1,500.61 1,500.21 1,500.52 375.8K
16:44 1,500.61 1,500.61 1,499.79 1,499.79 229.5K
16:45 1,500.34 1,502.12 1,500.34 1,501.86 1,290.6K
16:46 1,502.87 1,502.87 1,502.41 1,502.41 3,639.1K
16:47 1,502.41 1,502.99 1,502.41 1,502.99 3,362.1K
16:48 1,502.99 1,502.99 1,502.90 1,502.90 390.0K
16:49 1,502.81 1,503.62 1,502.03 1,502.03 2,683.6K
16:50 1,502.03 1,503.17 1,502.03 1,503.17 3,250.5K
16:51 1,503.17 1,503.17 1,502.74 1,503.09 1,134.8K
16:52 1,503.09 1,503.22 1,503.09 1,503.22 1,746.5K
16:53 1,503.20 1,503.80 1,503.20 1,503.80 1,949.5K
16:54 1,503.46 1,503.60 1,503.46 1,503.60 645.1K
16:55 1,503.51 1,503.60 1,503.12 1,503.60 1,074.4K
16:56 1,503.73 1,503.73 1,503.39 1,503.39 872.8K
16:57 1,503.35 1,503.81 1,503.25 1,503.81 925.8K
16:58 1,503.57 1,503.57 1,503.30 1,503.30 495.9K
16:59 1,503.21 1,503.44 1,503.21 1,503.35 1,273.1K
17:00 1,503.18 1,503.49 1,503.13 1,503.49 868.4K
17:01 1,503.49 1,503.58 1,503.49 1,503.49 7,031.9K
17:02 1,503.49 1,503.83 1,503.49 1,503.49 1,735.4K
17:03 1,503.57 1,504.36 1,503.57 1,503.59 6,571.2K
17:04 1,504.23 1,504.36 1,504.01 1,504.36 981.1K
17:05 1,504.27 1,504.53 1,504.27 1,504.45 990.5K
17:06 1,503.76 1,504.44 1,503.76 1,504.44 763.8K
17:07 1,504.17 1,504.53 1,504.17 1,504.53 1,225.8K
17:08 1,503.99 1,504.25 1,503.40 1,503.40 2,157.1K
17:09 1,503.75 1,504.16 1,503.75 1,504.08 5,955.1K
17:10 1,503.81 1,503.99 1,503.81 1,503.81 3,683.4K
17:11 1,504.03 1,504.42 1,504.03 1,504.42 1,061.7K
17:12 1,504.86 1,504.86 1,504.35 1,504.35 2,969.7K
17:13 1,504.35 1,504.94 1,504.35 1,504.94 1,659.6K
17:14 1,504.54 1,504.54 1,504.15 1,504.15 1,355.8K
17:15 1,504.14 1,504.36 1,504.14 1,504.27 1,369.0K
17:16 1,504.14 1,504.23 1,504.14 1,504.18 2,860.0K
17:17 1,504.61 1,504.61 1,504.10 1,504.46 7,370.5K
17:18 1,505.05 1,505.05 1,504.46 1,504.68 205.1K
17:19 1,504.68 1,504.68 1,504.00 1,504.00 750.4K
17:20 1,504.42 1,504.77 1,504.42 1,504.77 6,842.0K
17:21 1,504.77 1,505.21 1,504.77 1,504.96 9,505.7K
17:22 1,505.50 1,505.50 1,505.10 1,505.10 6,723.7K
17:23 1,506.20 1,506.20 1,505.40 1,505.89 13,442.4K
17:24 1,505.66 1,506.32 1,505.66 1,506.01 770.1K
17:25 1,505.97 1,506.71 1,505.97 1,506.71 3,650.0K
17:26 1,506.55 1,506.72 1,506.55 1,506.67 453.3K
17:27 1,506.67 1,506.67 1,506.20 1,506.20 3,055.4K
17:28 1,505.46 1,505.55 1,505.28 1,505.55 478.0K
17:29 1,505.96 1,505.96 1,505.63 1,505.63 382.8K
17:30 1,505.63 1,505.63 1,505.27 1,505.27 985.6K
17:31 1,505.69 1,505.96 1,505.69 1,505.86 1,882.3K
17:32 1,505.99 1,506.40 1,505.99 1,506.35 914.0K
17:33 1,506.43 1,506.48 1,505.95 1,505.95 3,949.2K
17:34 1,505.95 1,506.21 1,505.95 1,506.13 190.0K
17:35 1,505.86 1,506.13 1,505.86 1,505.91 725.3K
17:36 1,506.83 1,506.83 1,506.25 1,506.25 1,840.6K
17:37 1,506.43 1,507.36 1,506.43 1,506.96 14,355.4K
17:38 1,506.74 1,506.92 1,506.65 1,506.92 1,395.9K
17:39 1,506.79 1,508.65 1,506.30 1,508.65 1,076.9K
17:40 1,508.43 1,508.52 1,508.43 1,508.44 314.5K
17:41 1,508.56 1,509.25 1,508.56 1,509.25 1,519.0K
17:42 1,509.61 1,509.70 1,507.78 1,507.78 16,274.7K
17:43 1,507.70 1,507.88 1,507.27 1,507.88 870.1K
17:44 1,507.13 1,507.79 1,507.13 1,507.79 1,278.9K
17:45 1,507.71 1,507.71 1,507.34 1,507.34 1,475.2K
17:46 1,507.82 1,507.82 1,507.21 1,507.21 2,641.1K
17:47 1,507.82 1,507.82 1,507.25 1,507.30 3,964.1K
17:48 1,507.38 1,507.38 1,506.95 1,506.95 555.4K
17:49 1,507.05 1,507.05 1,505.79 1,505.79 1,520.2K
17:50 1,505.62 1,505.94 1,505.45 1,505.94 1,739.8K
17:51 1,505.71 1,505.71 1,505.03 1,505.21 3,374.7K
17:52 1,506.14 1,506.14 1,505.52 1,505.65 1,552.4K
17:53 1,506.04 1,506.13 1,505.78 1,505.78 786.0K
17:54 1,505.94 1,505.94 1,505.56 1,505.56 394.3K
17:55 1,505.73 1,505.73 1,505.20 1,505.20 1,004.4K
17:56 1,505.20 1,506.16 1,505.20 1,505.74 1,055.7K
17:57 1,506.39 1,506.39 1,504.57 1,504.57 1,709.4K
17:58 1,503.94 1,504.36 1,503.94 1,503.96 832.8K
17:59 1,503.79 1,503.81 1,503.16 1,503.16 2,514.8K
18:00 1,503.33 1,503.50 1,503.33 1,503.50 817.7K
18:01 1,503.58 1,504.00 1,503.58 1,503.66 819.5K
18:02 1,503.66 1,503.83 1,503.66 1,503.66 314.4K
18:03 1,503.75 1,503.84 1,503.59 1,503.59 662.6K
18:04 1,503.76 1,503.83 1,503.27 1,503.83 168.2K
18:05 1,503.76 1,503.87 1,503.76 1,503.87 736.7K
18:06 1,504.01 1,504.01 1,503.96 1,503.96 591.7K
18:07 1,503.96 1,504.10 1,503.96 1,504.01 503.2K
18:08 1,503.88 1,504.09 1,503.79 1,503.88 536.0K
18:09 1,503.88 1,503.96 1,503.62 1,503.96 243.5K
18:10 1,503.87 1,504.23 1,503.87 1,504.23 1,929.1K
18:11 1,504.27 1,504.27 1,504.14 1,504.27 393.6K
18:12 1,504.19 1,504.32 1,504.19 1,504.32 87.5K
18:13 1,504.32 1,504.32 1,504.10 1,504.19 492.8K
18:14 1,504.19 1,504.19 1,504.10 1,504.10 382.9K
18:15 1,504.10 1,504.27 1,504.10 1,504.27 425.4K
18:16 1,504.71 1,505.71 1,504.71 1,505.71 7,301.5K
18:17 1,505.96 1,505.96 1,505.66 1,505.66 1,372.1K
18:18 1,505.49 1,505.96 1,505.49 1,505.70 4,778.9K
18:19 1,505.66 1,507.67 1,505.66 1,507.67 5,821.3K
18:20 1,507.83 1,508.27 1,507.83 1,508.10 1,620.6K
18:21 1,507.83 1,508.44 1,507.83 1,508.44 2,413.4K
18:22 1,508.53 1,508.53 1,508.32 1,508.32 2,360.1K
18:23 1,508.11 1,510.04 1,508.11 1,510.04 3,613.2K
18:24 1,510.08 1,510.68 1,510.08 1,510.68 3,349.4K
18:25 1,510.54 1,510.54 1,510.04 1,510.25 2,940.5K
18:26 1,510.58 1,510.58 1,510.24 1,510.50 2,084.2K
18:27 1,511.25 1,511.27 1,510.94 1,511.27 912.3K
18:28 1,511.05 1,511.33 1,511.00 1,511.00 1,024.5K
18:29 1,509.91 1,510.24 1,509.91 1,509.91 105.4K
18:30 1,509.82 1,510.09 1,509.60 1,509.60 5,263.7K
18:31 1,508.93 1,508.93 1,508.06 1,508.06 2,842.6K
18:32 1,507.88 1,507.97 1,507.66 1,507.66 1,458.3K
18:33 1,506.98 1,507.38 1,506.98 1,507.31 2,241.1K
18:34 1,507.44 1,507.44 1,507.35 1,507.40 2,122.7K
18:35 1,507.36 1,507.68 1,507.19 1,507.32 2,200.0K
18:36 1,506.88 1,507.41 1,506.88 1,507.41 360.9K
18:37 1,506.80 1,507.07 1,506.80 1,507.07 1,021.2K
18:38 1,506.89 1,506.89 1,506.62 1,506.62 383.4K
18:39 1,506.22 1,506.77 1,506.22 1,506.77 1,302.3K
18:40 1,506.77 1,506.77 1,506.77 1,506.77 55.1K
18:51 1,506.68 1,506.68 1,506.68 1,506.68 2,372.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available