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 1,522.42 1,527.05 1,522.42 1,526.23 2,432.9K
09:51 1,526.45 1,526.45 1,525.75 1,525.88 1,249.4K
09:52 1,525.89 1,525.89 1,525.49 1,525.82 1,215.5K
09:53 1,525.60 1,526.12 1,525.60 1,526.12 286.7K
09:54 1,526.47 1,526.47 1,526.07 1,526.32 426.8K
09:55 1,526.86 1,526.86 1,526.51 1,526.77 240.9K
09:56 1,526.76 1,527.07 1,526.76 1,527.07 1,120.7K
09:57 1,526.97 1,527.45 1,526.19 1,526.19 972.1K
09:58 1,526.19 1,526.36 1,525.69 1,526.28 2,692.9K
09:59 1,526.28 1,527.73 1,526.28 1,527.59 3,726.0K
10:00 1,527.59 1,527.59 1,526.31 1,526.50 1,218.0K
10:01 1,527.64 1,528.93 1,527.64 1,528.93 3,918.8K
10:02 1,529.71 1,530.35 1,529.71 1,530.17 2,374.5K
10:03 1,529.75 1,529.75 1,528.80 1,528.80 1,786.0K
10:04 1,527.61 1,527.61 1,526.06 1,526.06 4,558.4K
10:05 1,525.66 1,525.66 1,524.29 1,524.88 5,202.3K
10:06 1,524.78 1,524.78 1,524.34 1,524.34 2,180.6K
10:07 1,524.57 1,525.37 1,524.57 1,524.73 6,851.5K
10:08 1,524.89 1,525.11 1,524.61 1,524.61 5,901.4K
10:09 1,523.37 1,523.50 1,523.07 1,523.16 13,365.3K
10:10 1,523.02 1,523.02 1,521.46 1,521.46 13,374.6K
10:11 1,521.03 1,524.60 1,520.97 1,524.60 2,283.1K
10:12 1,524.69 1,525.24 1,524.27 1,524.27 3,195.6K
10:13 1,524.06 1,524.06 1,523.60 1,523.76 1,430.3K
10:14 1,523.20 1,524.47 1,523.20 1,524.47 4,373.8K
10:15 1,524.52 1,524.58 1,524.34 1,524.58 2,981.3K
10:16 1,524.84 1,525.03 1,524.33 1,525.03 2,062.4K
10:17 1,525.64 1,526.32 1,525.56 1,526.32 2,551.4K
10:18 1,526.00 1,526.08 1,525.66 1,526.08 2,730.5K
10:19 1,525.93 1,526.18 1,525.80 1,525.80 913.4K
10:20 1,526.40 1,527.16 1,526.40 1,527.16 3,208.4K
10:21 1,526.76 1,526.76 1,526.41 1,526.41 1,343.4K
10:22 1,526.32 1,526.36 1,526.32 1,526.36 444.9K
10:23 1,526.69 1,526.69 1,526.06 1,526.06 2,633.8K
10:24 1,526.55 1,526.55 1,526.32 1,526.40 841.0K
10:25 1,526.43 1,526.48 1,526.27 1,526.39 1,434.0K
10:26 1,525.47 1,525.52 1,525.38 1,525.52 1,619.3K
10:27 1,526.15 1,526.35 1,526.11 1,526.31 2,421.7K
10:28 1,526.18 1,527.53 1,526.03 1,527.53 10,381.4K
10:29 1,526.50 1,526.50 1,526.30 1,526.39 2,227.5K
10:30 1,526.81 1,526.81 1,526.13 1,526.13 1,805.1K
10:31 1,526.26 1,526.26 1,525.99 1,526.08 2,315.6K
10:32 1,526.13 1,526.60 1,526.03 1,526.60 1,091.6K
10:33 1,526.33 1,526.33 1,525.83 1,525.99 1,914.3K
10:34 1,526.28 1,526.32 1,526.03 1,526.20 313.1K
10:35 1,525.90 1,525.90 1,525.32 1,525.32 3,574.4K
10:36 1,525.70 1,526.94 1,525.70 1,526.71 2,887.0K
10:37 1,527.22 1,527.36 1,527.05 1,527.27 417.7K
10:38 1,527.26 1,527.71 1,527.26 1,527.61 2,692.5K
10:39 1,527.66 1,528.04 1,527.66 1,527.96 1,995.4K
10:40 1,527.44 1,527.44 1,527.29 1,527.29 1,791.0K
10:41 1,527.29 1,527.30 1,526.87 1,526.87 1,650.8K
10:42 1,526.78 1,526.87 1,526.60 1,526.87 2,334.5K
10:43 1,526.91 1,527.68 1,526.91 1,527.68 2,531.1K
10:44 1,527.77 1,527.98 1,527.31 1,527.55 2,383.9K
10:45 1,527.55 1,527.55 1,527.15 1,527.17 357.0K
10:46 1,527.24 1,527.50 1,527.14 1,527.14 2,198.4K
10:47 1,527.24 1,527.45 1,527.07 1,527.45 379.6K
10:48 1,527.20 1,527.55 1,526.95 1,526.95 1,570.5K
10:49 1,527.06 1,527.58 1,527.06 1,527.58 372.0K
10:50 1,527.38 1,527.46 1,525.95 1,525.95 6,694.5K
10:51 1,525.09 1,525.36 1,525.09 1,525.09 4,546.5K
10:52 1,525.17 1,525.17 1,523.76 1,523.76 5,788.2K
10:53 1,523.41 1,523.85 1,523.01 1,523.85 5,499.7K
10:54 1,523.84 1,524.19 1,522.45 1,522.45 2,592.5K
10:55 1,522.73 1,522.73 1,522.43 1,522.43 1,629.6K
10:56 1,523.27 1,523.86 1,523.27 1,523.49 1,981.6K
10:57 1,523.91 1,523.91 1,523.43 1,523.59 1,564.9K
10:58 1,525.24 1,525.76 1,525.24 1,525.76 1,191.9K
10:59 1,526.00 1,526.71 1,525.73 1,526.71 3,548.7K
11:00 1,527.10 1,527.10 1,526.85 1,527.03 1,669.2K
11:01 1,526.93 1,526.94 1,526.72 1,526.72 1,249.1K
11:02 1,526.97 1,527.10 1,526.97 1,527.10 462.0K
11:03 1,527.01 1,527.75 1,527.01 1,527.32 3,017.6K
11:04 1,527.59 1,527.59 1,527.07 1,527.07 4,684.7K
11:05 1,527.07 1,527.42 1,526.60 1,526.60 1,229.6K
11:06 1,528.10 1,528.53 1,528.10 1,528.49 15,605.2K
11:07 1,528.70 1,529.00 1,528.70 1,528.75 2,841.4K
11:08 1,528.50 1,528.50 1,528.19 1,528.32 1,782.7K
11:09 1,528.02 1,528.07 1,527.32 1,527.32 4,406.0K
11:10 1,527.48 1,528.60 1,527.23 1,528.60 4,179.0K
11:11 1,529.24 1,530.01 1,529.21 1,529.21 5,865.3K
11:12 1,529.21 1,529.31 1,527.66 1,527.66 23,800.6K
11:13 1,527.58 1,528.33 1,527.44 1,528.33 5,671.9K
11:14 1,528.54 1,529.16 1,528.54 1,529.16 6,549.6K
11:15 1,530.14 1,531.43 1,530.14 1,531.43 3,018.0K
11:16 1,531.35 1,531.96 1,531.35 1,531.48 2,817.1K
11:17 1,531.97 1,531.97 1,531.62 1,531.75 912.4K
11:18 1,531.39 1,531.49 1,530.91 1,530.91 2,807.8K
11:19 1,530.99 1,531.96 1,530.99 1,531.96 2,939.0K
11:20 1,532.05 1,532.31 1,532.05 1,532.14 2,452.6K
11:21 1,531.79 1,531.96 1,531.70 1,531.96 2,890.1K
11:22 1,531.48 1,532.22 1,531.48 1,532.22 1,643.1K
11:23 1,532.13 1,532.13 1,531.54 1,531.89 1,197.8K
11:24 1,532.28 1,532.54 1,531.00 1,531.00 941.4K
11:25 1,531.61 1,531.61 1,530.93 1,530.93 1,377.7K
11:26 1,530.99 1,531.23 1,530.73 1,531.23 2,274.1K
11:27 1,531.10 1,532.25 1,531.10 1,532.25 935.1K
11:28 1,532.25 1,533.72 1,532.25 1,533.72 6,508.4K
11:29 1,533.58 1,533.58 1,533.41 1,533.41 891.4K
11:30 1,533.63 1,533.86 1,533.50 1,533.50 3,074.3K
11:31 1,534.53 1,534.93 1,534.04 1,534.93 6,157.8K
11:32 1,534.98 1,535.06 1,534.81 1,534.81 2,515.1K
11:33 1,535.07 1,535.07 1,534.41 1,534.41 2,778.7K
11:34 1,534.12 1,535.24 1,534.12 1,535.24 2,759.0K
11:35 1,535.24 1,535.68 1,535.24 1,535.62 3,451.9K
11:36 1,536.12 1,536.37 1,536.12 1,536.37 2,424.1K
11:37 1,536.34 1,536.36 1,536.33 1,536.36 1,598.1K
11:38 1,536.55 1,537.02 1,536.55 1,536.89 2,848.0K
11:39 1,536.89 1,537.21 1,536.87 1,536.87 554.1K
11:40 1,536.47 1,536.82 1,536.42 1,536.42 351.0K
11:41 1,536.55 1,536.74 1,536.55 1,536.74 1,083.8K
11:42 1,536.38 1,537.65 1,536.38 1,537.32 2,464.7K
11:43 1,537.54 1,537.54 1,536.71 1,537.54 3,199.5K
11:44 1,537.21 1,537.79 1,537.21 1,537.79 690.3K
11:45 1,537.79 1,537.79 1,537.27 1,537.44 2,216.1K
11:46 1,537.05 1,537.37 1,536.97 1,537.37 1,260.8K
11:47 1,537.29 1,538.44 1,537.29 1,538.44 4,984.4K
11:48 1,538.17 1,538.17 1,536.19 1,536.19 8,671.0K
11:49 1,536.47 1,536.51 1,535.92 1,536.51 1,826.9K
11:50 1,536.11 1,536.11 1,535.51 1,535.51 815.6K
11:51 1,535.25 1,535.51 1,535.20 1,535.50 3,060.3K
11:52 1,535.25 1,535.69 1,535.25 1,535.42 529.3K
11:53 1,535.62 1,535.62 1,534.37 1,534.37 3,995.9K
11:54 1,534.28 1,534.28 1,533.67 1,533.80 2,411.5K
11:55 1,534.06 1,534.83 1,534.06 1,534.83 2,285.0K
11:56 1,535.00 1,535.09 1,534.82 1,534.82 587.8K
11:57 1,535.09 1,535.09 1,534.49 1,534.87 789.0K
11:58 1,534.79 1,534.79 1,534.26 1,534.26 622.1K
11:59 1,534.44 1,534.67 1,534.27 1,534.39 688.6K
12:00 1,534.57 1,535.63 1,534.57 1,535.58 1,691.9K
12:01 1,535.85 1,535.85 1,535.40 1,535.40 1,479.9K
12:02 1,535.67 1,535.67 1,534.55 1,534.55 1,991.1K
12:03 1,534.42 1,535.88 1,534.24 1,535.88 1,666.0K
12:04 1,535.54 1,535.54 1,534.31 1,534.31 7,700.4K
12:05 1,534.23 1,535.10 1,533.96 1,535.10 851.5K
12:06 1,534.53 1,534.91 1,534.43 1,534.65 1,028.7K
12:07 1,536.01 1,536.99 1,536.01 1,536.40 28,095.5K
12:08 1,536.23 1,536.74 1,536.23 1,536.57 1,696.4K
12:09 1,537.08 1,539.22 1,537.08 1,539.22 3,696.8K
12:10 1,539.38 1,539.81 1,538.86 1,539.65 1,300.4K
12:11 1,539.18 1,539.31 1,538.21 1,538.21 3,058.3K
12:12 1,538.13 1,539.29 1,538.13 1,539.09 1,223.5K
12:13 1,539.60 1,539.91 1,539.60 1,539.61 888.1K
12:14 1,540.05 1,540.63 1,539.65 1,540.19 3,707.5K
12:15 1,540.42 1,540.42 1,539.32 1,539.32 2,510.0K
12:16 1,539.15 1,539.28 1,539.15 1,539.15 1,831.6K
12:17 1,539.28 1,539.28 1,539.02 1,539.18 1,465.8K
12:18 1,539.35 1,539.72 1,539.35 1,539.72 637.5K
12:19 1,539.49 1,539.49 1,538.28 1,538.82 8,795.0K
12:20 1,538.98 1,539.08 1,538.75 1,539.08 1,922.5K
12:21 1,538.45 1,538.45 1,537.92 1,537.92 5,071.7K
12:22 1,537.74 1,537.74 1,537.10 1,537.10 3,876.0K
12:23 1,536.73 1,537.29 1,536.43 1,537.29 3,875.8K
12:24 1,536.93 1,536.93 1,536.29 1,536.29 3,501.9K
12:25 1,536.29 1,536.58 1,536.29 1,536.49 2,795.9K
12:26 1,536.72 1,536.75 1,536.48 1,536.56 1,705.4K
12:27 1,536.99 1,539.85 1,536.82 1,539.85 2,855.4K
12:28 1,539.68 1,539.87 1,538.86 1,539.16 588.3K
12:29 1,539.02 1,539.02 1,538.64 1,538.90 939.1K
12:30 1,539.07 1,539.15 1,538.98 1,539.06 3,004.4K
12:31 1,539.15 1,539.18 1,538.93 1,539.10 1,479.8K
12:32 1,539.10 1,540.35 1,539.10 1,540.35 2,047.4K
12:33 1,540.36 1,540.36 1,540.11 1,540.24 699.4K
12:34 1,540.41 1,542.30 1,540.28 1,542.30 918.0K
12:35 1,543.39 1,543.39 1,542.55 1,542.69 1,673.4K
12:36 1,541.48 1,542.79 1,541.48 1,542.59 10,860.1K
12:37 1,542.72 1,542.99 1,542.72 1,542.89 353.1K
12:38 1,543.19 1,543.19 1,540.75 1,540.92 2,283.1K
12:39 1,541.05 1,541.05 1,540.42 1,540.42 386.8K
12:40 1,540.65 1,540.70 1,540.50 1,540.57 376.0K
12:41 1,540.79 1,541.19 1,540.79 1,541.19 804.4K
12:42 1,541.44 1,542.17 1,541.30 1,542.17 7,214.7K
12:43 1,542.12 1,542.71 1,542.12 1,542.57 1,673.9K
12:44 1,542.34 1,542.57 1,542.34 1,542.37 1,032.3K
12:45 1,542.67 1,542.83 1,542.58 1,542.59 2,979.9K
12:46 1,542.63 1,542.63 1,542.28 1,542.33 1,185.3K
12:47 1,542.51 1,542.81 1,542.51 1,542.62 4,730.7K
12:48 1,542.39 1,542.92 1,542.39 1,542.92 2,722.7K
12:49 1,541.85 1,543.15 1,541.85 1,542.86 1,774.2K
12:50 1,542.38 1,542.66 1,542.14 1,542.14 3,279.5K
12:51 1,542.69 1,542.78 1,542.64 1,542.69 3,537.8K
12:52 1,542.74 1,544.03 1,542.74 1,544.03 4,047.5K
12:53 1,543.76 1,548.00 1,543.58 1,548.00 9,205.4K
12:54 1,547.70 1,547.71 1,547.56 1,547.56 4,134.2K
12:55 1,548.30 1,548.30 1,547.25 1,547.25 1,830.4K
12:56 1,547.17 1,547.52 1,547.08 1,547.52 1,441.8K
12:57 1,547.52 1,547.52 1,547.52 1,547.52 1,073.4K
12:58 1,547.52 1,547.82 1,546.85 1,547.29 1,840.0K
12:59 1,547.21 1,548.19 1,547.21 1,548.14 2,151.7K
13:00 1,547.81 1,547.94 1,547.36 1,547.36 4,444.9K
13:01 1,546.84 1,546.97 1,546.66 1,546.97 1,656.1K
13:02 1,546.84 1,547.91 1,546.84 1,547.60 398.7K
13:03 1,547.78 1,548.00 1,547.48 1,548.00 1,148.6K
13:04 1,547.82 1,547.82 1,547.64 1,547.68 3,029.8K
13:05 1,548.33 1,548.42 1,547.73 1,547.73 2,324.1K
13:06 1,548.67 1,549.03 1,548.67 1,549.03 1,195.0K
13:07 1,548.68 1,548.68 1,547.98 1,547.98 1,617.6K
13:08 1,548.41 1,548.63 1,548.24 1,548.63 1,714.1K
13:09 1,548.63 1,548.63 1,547.94 1,548.32 357.9K
13:10 1,548.62 1,549.33 1,548.62 1,549.28 3,647.1K
13:11 1,549.19 1,549.19 1,548.89 1,549.16 916.7K
13:12 1,549.07 1,549.07 1,548.89 1,548.89 496.9K
13:13 1,548.98 1,549.02 1,547.64 1,547.64 527.9K
13:14 1,547.64 1,547.90 1,547.63 1,547.86 1,938.7K
13:15 1,547.46 1,547.46 1,546.93 1,546.93 2,081.2K
13:16 1,547.06 1,547.62 1,547.06 1,547.62 2,936.0K
13:17 1,547.62 1,548.30 1,547.62 1,548.30 2,547.7K
13:18 1,548.29 1,548.39 1,547.95 1,547.95 12,260.1K
13:19 1,547.98 1,547.98 1,547.71 1,547.78 824.3K
13:20 1,547.56 1,548.17 1,547.40 1,547.91 772.0K
13:21 1,547.55 1,547.55 1,547.30 1,547.47 1,736.6K
13:22 1,547.47 1,547.47 1,547.31 1,547.45 814.2K
13:23 1,546.72 1,546.77 1,546.72 1,546.77 1,094.8K
13:24 1,546.71 1,546.80 1,546.71 1,546.71 770.0K
13:25 1,547.07 1,547.07 1,546.63 1,546.63 694.1K
13:26 1,546.50 1,546.76 1,546.49 1,546.49 401.8K
13:27 1,546.76 1,546.76 1,546.54 1,546.54 799.5K
13:28 1,546.41 1,546.50 1,546.23 1,546.23 4,204.1K
13:29 1,546.15 1,546.29 1,545.72 1,546.29 790.5K
13:30 1,546.15 1,546.24 1,546.11 1,546.24 692.5K
13:31 1,546.24 1,546.24 1,544.84 1,544.84 9,929.6K
13:32 1,545.10 1,545.39 1,545.10 1,545.39 765.3K
13:33 1,545.44 1,545.44 1,544.97 1,545.27 928.8K
13:34 1,544.97 1,546.24 1,544.01 1,546.24 2,799.8K
13:35 1,546.79 1,546.92 1,546.79 1,546.88 424.3K
13:36 1,546.88 1,546.88 1,545.26 1,545.26 4,264.1K
13:37 1,545.58 1,545.58 1,545.25 1,545.33 614.2K
13:38 1,545.58 1,545.71 1,545.58 1,545.71 2,632.1K
13:39 1,545.24 1,545.37 1,544.80 1,544.80 2,952.5K
13:40 1,544.80 1,544.80 1,543.36 1,544.45 3,967.9K
13:41 1,544.45 1,544.45 1,543.95 1,544.33 1,305.4K
13:42 1,544.08 1,544.77 1,544.08 1,544.59 421.7K
13:43 1,544.17 1,544.17 1,543.09 1,543.51 624.3K
13:44 1,543.63 1,544.16 1,543.63 1,543.98 420.9K
13:45 1,544.33 1,544.33 1,543.77 1,543.82 749.5K
13:46 1,543.87 1,543.87 1,543.18 1,543.18 546.7K
13:47 1,542.65 1,542.65 1,542.14 1,542.32 534.4K
13:48 1,542.69 1,542.86 1,542.69 1,542.86 1,008.8K
13:49 1,543.22 1,543.44 1,542.95 1,543.44 489.9K
13:50 1,543.31 1,543.54 1,543.05 1,543.54 685.2K
13:51 1,543.54 1,543.54 1,543.11 1,543.29 334.6K
13:52 1,543.24 1,548.15 1,543.24 1,548.15 3,070.6K
13:53 1,547.39 1,547.39 1,546.46 1,546.56 514.3K
13:54 1,546.97 1,548.03 1,546.60 1,546.60 2,268.7K
13:55 1,546.56 1,547.27 1,543.39 1,543.39 7,888.7K
13:56 1,541.87 1,542.17 1,541.87 1,542.05 758.7K
13:57 1,542.23 1,543.54 1,542.23 1,543.54 836.5K
13:58 1,543.27 1,543.27 1,543.02 1,543.02 516.7K
13:59 1,543.02 1,543.02 1,541.83 1,541.83 258.9K
14:00 1,541.57 1,541.74 1,541.33 1,541.74 1,577.1K
14:01 1,542.20 1,542.35 1,540.99 1,540.99 437.6K
14:02 1,541.39 1,541.55 1,541.29 1,541.55 360.3K
14:03 1,541.46 1,541.77 1,541.37 1,541.37 503.5K
14:04 1,541.32 1,541.54 1,541.32 1,541.54 221.3K
14:05 1,541.50 1,541.63 1,541.40 1,541.50 372.8K
14:06 1,541.50 1,541.50 1,541.27 1,541.40 1,481.7K
14:07 1,541.68 1,541.68 1,541.46 1,541.46 1,199.9K
14:08 1,541.24 1,541.24 1,539.66 1,539.66 3,913.1K
14:09 1,540.43 1,540.43 1,539.27 1,539.27 5,165.9K
14:10 1,539.57 1,539.64 1,539.31 1,539.34 4,517.2K
14:11 1,539.55 1,539.61 1,539.34 1,539.39 683.3K
14:12 1,539.30 1,539.58 1,539.30 1,539.58 1,094.5K
14:13 1,539.40 1,539.44 1,539.18 1,539.18 2,290.8K
14:14 1,538.91 1,538.95 1,537.51 1,537.51 2,760.6K
14:15 1,537.93 1,538.69 1,537.93 1,538.51 3,041.4K
14:16 1,538.42 1,538.42 1,538.02 1,538.02 1,273.5K
14:17 1,538.10 1,538.73 1,538.10 1,538.73 1,673.1K
14:18 1,538.38 1,538.55 1,538.33 1,538.33 2,332.2K
14:19 1,537.64 1,537.94 1,537.64 1,537.68 573.2K
14:20 1,537.68 1,538.14 1,537.68 1,538.14 571.1K
14:21 1,538.14 1,538.80 1,538.14 1,538.45 2,028.7K
14:22 1,537.64 1,538.40 1,537.64 1,538.40 2,482.5K
14:23 1,537.67 1,538.15 1,537.45 1,537.61 2,507.1K
14:24 1,536.78 1,537.03 1,536.58 1,536.58 4,479.4K
14:25 1,536.71 1,536.80 1,535.61 1,535.61 2,599.0K
14:26 1,536.20 1,536.49 1,535.74 1,536.49 2,616.4K
14:27 1,536.36 1,536.36 1,536.23 1,536.23 4,190.1K
14:28 1,536.05 1,536.14 1,535.97 1,536.14 1,278.9K
14:29 1,536.27 1,537.18 1,536.27 1,536.91 973.5K
14:30 1,536.78 1,537.58 1,536.78 1,537.58 1,906.0K
14:31 1,537.52 1,537.99 1,536.77 1,536.77 2,853.9K
14:32 1,536.64 1,536.69 1,536.47 1,536.65 3,010.2K
14:33 1,536.57 1,537.27 1,536.52 1,537.27 1,722.2K
14:34 1,537.00 1,537.72 1,537.00 1,537.72 852.9K
14:35 1,537.54 1,538.07 1,537.54 1,537.72 483.2K
14:36 1,537.49 1,537.49 1,536.94 1,536.94 671.2K
14:37 1,537.07 1,537.07 1,536.56 1,536.56 2,110.1K
14:38 1,536.56 1,537.49 1,536.56 1,537.49 1,099.0K
14:39 1,537.49 1,537.62 1,537.27 1,537.27 1,538.8K
14:40 1,537.18 1,538.21 1,537.18 1,537.94 948.6K
14:41 1,538.13 1,538.30 1,538.04 1,538.30 770.4K
14:42 1,538.13 1,538.26 1,538.08 1,538.26 1,003.2K
14:43 1,538.08 1,538.42 1,537.81 1,538.42 2,011.4K
14:44 1,538.42 1,538.67 1,538.42 1,538.50 2,512.9K
14:45 1,538.72 1,538.88 1,538.58 1,538.88 1,633.3K
14:46 1,538.84 1,538.84 1,538.75 1,538.75 326.0K
14:47 1,538.75 1,539.30 1,538.75 1,539.08 1,613.8K
14:48 1,539.08 1,539.50 1,539.08 1,539.50 1,749.5K
14:49 1,540.18 1,540.62 1,539.91 1,539.91 6,142.3K
14:50 1,539.75 1,539.91 1,539.75 1,539.91 582.6K
14:51 1,539.75 1,540.05 1,539.75 1,539.91 556.4K
14:52 1,540.47 1,540.80 1,539.91 1,540.80 971.7K
14:53 1,540.71 1,540.71 1,540.29 1,540.29 839.8K
14:54 1,540.16 1,540.29 1,540.10 1,540.10 3,684.1K
14:55 1,540.76 1,541.05 1,540.71 1,540.71 5,037.3K
14:56 1,541.05 1,541.11 1,540.71 1,541.11 2,356.1K
14:57 1,541.22 1,541.22 1,540.54 1,540.61 5,776.6K
14:58 1,540.92 1,541.71 1,540.53 1,541.71 5,173.8K
14:59 1,541.01 1,541.43 1,540.92 1,541.43 3,899.9K
15:00 1,541.43 1,542.24 1,541.43 1,542.24 425.5K
15:01 1,542.52 1,542.52 1,541.55 1,541.77 1,461.0K
15:02 1,541.68 1,542.02 1,541.54 1,541.67 2,603.8K
15:03 1,541.80 1,541.93 1,541.42 1,541.42 6,030.9K
15:04 1,541.00 1,541.00 1,540.75 1,540.84 510.0K
15:05 1,541.17 1,541.47 1,541.17 1,541.47 1,003.1K
15:06 1,541.64 1,541.64 1,541.08 1,541.16 1,005.0K
15:07 1,540.99 1,541.29 1,540.43 1,540.43 2,232.3K
15:08 1,540.17 1,540.34 1,539.82 1,539.82 1,621.6K
15:09 1,540.06 1,540.49 1,539.68 1,539.68 2,687.4K
15:10 1,540.39 1,541.02 1,540.39 1,540.79 1,629.8K
15:11 1,540.46 1,540.75 1,540.46 1,540.75 228.3K
15:12 1,540.93 1,540.93 1,540.37 1,540.37 387.1K
15:13 1,540.58 1,540.58 1,540.23 1,540.50 1,012.0K
15:14 1,540.07 1,540.42 1,540.06 1,540.12 448.2K
15:15 1,540.42 1,540.42 1,538.51 1,538.68 1,165.9K
15:16 1,538.55 1,538.55 1,538.24 1,538.51 969.5K
15:17 1,538.34 1,538.34 1,538.16 1,538.16 477.7K
15:18 1,538.08 1,538.38 1,538.08 1,538.11 622.2K
15:19 1,538.24 1,539.04 1,538.11 1,539.04 5,677.2K
15:20 1,538.90 1,538.90 1,538.60 1,538.60 1,122.1K
15:21 1,538.77 1,538.77 1,538.37 1,538.37 1,540.7K
15:22 1,538.50 1,538.90 1,538.50 1,538.90 791.3K
15:23 1,537.85 1,538.95 1,537.85 1,538.52 2,902.2K
15:24 1,539.35 1,539.35 1,538.90 1,539.22 2,370.1K
15:25 1,539.13 1,539.13 1,538.57 1,538.57 2,132.2K
15:26 1,538.65 1,538.65 1,538.43 1,538.43 997.9K
15:27 1,538.92 1,539.24 1,538.92 1,539.24 752.2K
15:28 1,539.36 1,539.79 1,539.26 1,539.26 769.9K
15:29 1,538.33 1,538.45 1,538.33 1,538.36 2,867.7K
15:30 1,538.09 1,538.22 1,538.09 1,538.14 1,475.0K
15:31 1,538.14 1,538.14 1,537.57 1,537.57 1,085.8K
15:32 1,537.62 1,538.01 1,537.52 1,537.52 933.8K
15:33 1,537.66 1,538.06 1,536.54 1,536.54 2,489.4K
15:34 1,536.15 1,536.36 1,536.15 1,536.31 1,472.1K
15:35 1,536.48 1,537.25 1,536.48 1,537.25 1,374.0K
15:36 1,536.90 1,537.16 1,536.90 1,537.08 453.8K
15:37 1,536.95 1,536.95 1,536.64 1,536.64 2,217.2K
15:38 1,536.64 1,537.64 1,536.64 1,537.64 648.7K
15:39 1,537.77 1,538.99 1,537.77 1,538.99 2,950.9K
15:40 1,539.04 1,539.15 1,538.61 1,538.95 1,566.8K
15:41 1,538.91 1,539.11 1,538.76 1,539.11 570.8K
15:42 1,539.06 1,539.06 1,538.80 1,538.80 707.1K
15:43 1,538.98 1,539.15 1,538.63 1,538.80 1,150.6K
15:44 1,538.36 1,538.89 1,538.36 1,538.54 2,669.8K
15:45 1,539.07 1,539.07 1,538.52 1,538.52 5,114.8K
15:46 1,538.88 1,538.89 1,538.61 1,538.61 774.1K
15:47 1,538.89 1,538.89 1,538.28 1,538.28 290.1K
15:48 1,539.07 1,539.07 1,538.62 1,538.62 972.2K
15:49 1,538.62 1,538.75 1,538.62 1,538.75 277.1K
15:50 1,538.75 1,539.02 1,538.24 1,538.24 1,899.9K
15:51 1,538.84 1,539.31 1,538.84 1,539.31 5,417.1K
15:52 1,539.21 1,539.21 1,539.01 1,539.12 1,048.7K
15:53 1,539.04 1,539.17 1,539.04 1,539.17 559.4K
15:54 1,539.12 1,539.12 1,539.04 1,539.04 471.3K
15:55 1,539.04 1,539.04 1,538.82 1,538.82 1,405.4K
15:56 1,538.90 1,538.91 1,538.68 1,538.91 3,108.5K
15:57 1,539.12 1,539.12 1,538.86 1,539.07 295.6K
15:58 1,539.34 1,539.53 1,539.34 1,539.43 2,651.1K
15:59 1,539.61 1,540.59 1,539.43 1,540.59 3,225.7K
16:00 1,540.60 1,540.60 1,540.12 1,540.43 1,261.4K
16:01 1,540.17 1,540.68 1,540.17 1,540.68 842.7K
16:02 1,540.57 1,540.57 1,539.78 1,539.78 1,307.0K
16:03 1,539.65 1,539.66 1,538.99 1,538.99 3,764.9K
16:04 1,539.52 1,539.52 1,539.25 1,539.25 1,248.3K
16:05 1,539.69 1,539.74 1,539.29 1,539.29 1,623.7K
16:06 1,539.29 1,539.36 1,538.67 1,538.67 3,552.7K
16:07 1,539.28 1,539.43 1,538.04 1,538.04 3,745.6K
16:08 1,537.41 1,537.41 1,536.55 1,536.55 4,630.0K
16:09 1,536.64 1,536.97 1,536.47 1,536.68 3,228.1K
16:10 1,535.66 1,536.37 1,535.66 1,536.37 4,290.6K
16:11 1,536.20 1,536.52 1,536.08 1,536.08 1,108.2K
16:12 1,535.95 1,535.95 1,535.57 1,535.88 664.2K
16:13 1,535.75 1,535.75 1,535.06 1,535.71 1,136.4K
16:14 1,534.94 1,535.15 1,534.94 1,534.97 5,222.4K
16:15 1,534.55 1,534.55 1,534.42 1,534.55 3,020.6K
16:16 1,534.42 1,534.81 1,534.42 1,534.51 2,383.3K
16:17 1,534.78 1,534.78 1,534.00 1,534.18 1,363.0K
16:18 1,534.44 1,535.21 1,534.39 1,535.21 1,079.6K
16:19 1,534.86 1,535.30 1,534.78 1,535.30 736.5K
16:20 1,537.11 1,537.11 1,536.66 1,536.73 12,842.7K
16:21 1,536.27 1,536.93 1,536.27 1,536.93 2,663.8K
16:22 1,537.46 1,538.42 1,537.46 1,538.42 2,230.2K
16:23 1,538.50 1,540.17 1,538.50 1,540.17 3,311.6K
16:24 1,540.21 1,540.65 1,540.21 1,540.22 1,024.3K
16:25 1,539.36 1,539.36 1,539.02 1,539.27 511.8K
16:26 1,539.67 1,540.14 1,539.62 1,540.05 1,755.0K
16:27 1,539.78 1,540.70 1,539.78 1,540.70 2,321.4K
16:28 1,540.21 1,540.29 1,540.06 1,540.12 1,125.6K
16:29 1,540.29 1,540.29 1,539.89 1,539.92 363.6K
16:30 1,539.96 1,539.96 1,538.84 1,538.84 1,240.2K
16:31 1,539.66 1,539.77 1,539.29 1,539.59 1,826.9K
16:32 1,539.64 1,540.18 1,539.51 1,540.18 1,305.1K
16:33 1,540.52 1,541.96 1,540.52 1,541.42 3,766.9K
16:34 1,541.33 1,541.33 1,540.90 1,541.07 892.3K
16:35 1,540.98 1,541.03 1,540.81 1,540.81 384.9K
16:36 1,540.64 1,541.03 1,540.64 1,541.03 260.9K
16:37 1,541.12 1,541.12 1,540.60 1,540.60 614.4K
16:38 1,540.60 1,540.60 1,540.42 1,540.42 592.8K
16:39 1,540.08 1,540.08 1,539.37 1,539.93 2,083.1K
16:40 1,539.61 1,539.74 1,539.58 1,539.69 797.8K
16:41 1,540.04 1,540.04 1,539.08 1,539.08 2,846.7K
16:42 1,538.82 1,539.63 1,538.82 1,539.33 907.1K
16:43 1,539.15 1,539.49 1,539.15 1,539.25 263.9K
16:44 1,539.33 1,539.33 1,538.80 1,538.80 813.3K
16:45 1,539.20 1,539.20 1,538.98 1,539.10 1,205.9K
16:46 1,538.74 1,539.26 1,538.60 1,538.60 319.1K
16:47 1,538.72 1,539.16 1,538.72 1,538.99 1,735.6K
16:48 1,538.72 1,539.07 1,538.72 1,539.07 975.5K
16:49 1,538.53 1,538.77 1,538.53 1,538.59 1,981.2K
16:50 1,538.56 1,538.56 1,537.85 1,537.85 2,217.0K
16:51 1,537.67 1,538.26 1,537.67 1,538.26 3,642.1K
16:52 1,538.30 1,538.30 1,538.03 1,538.21 447.3K
16:53 1,538.12 1,538.48 1,537.91 1,538.08 2,491.1K
16:54 1,538.71 1,538.99 1,538.57 1,538.63 1,641.2K
16:55 1,539.11 1,539.33 1,539.02 1,539.02 1,784.5K
16:56 1,539.02 1,539.29 1,539.02 1,539.16 1,185.2K
16:57 1,539.16 1,539.38 1,538.85 1,538.93 1,360.8K
16:58 1,538.98 1,539.59 1,538.98 1,539.54 2,096.7K
16:59 1,539.68 1,539.68 1,539.45 1,539.49 972.8K
17:00 1,539.32 1,540.06 1,539.32 1,539.71 1,738.8K
17:01 1,540.06 1,540.06 1,539.45 1,539.45 923.2K
17:02 1,539.31 1,539.71 1,539.01 1,539.01 1,413.6K
17:03 1,539.41 1,539.41 1,538.93 1,538.93 2,268.0K
17:04 1,539.07 1,539.46 1,538.97 1,538.97 1,594.4K
17:05 1,539.37 1,539.37 1,538.88 1,538.88 400.1K
17:06 1,539.63 1,539.63 1,539.42 1,539.43 2,210.9K
17:07 1,539.71 1,539.80 1,539.62 1,539.80 359.8K
17:08 1,539.71 1,539.96 1,539.63 1,539.96 1,981.4K
17:09 1,539.62 1,539.74 1,539.62 1,539.74 2,347.2K
17:10 1,539.74 1,539.87 1,539.74 1,539.74 350.8K
17:11 1,539.79 1,539.79 1,539.40 1,539.74 508.7K
17:12 1,539.83 1,539.96 1,539.66 1,539.74 535.5K
17:13 1,539.65 1,540.00 1,539.57 1,539.57 420.1K
17:14 1,539.08 1,539.08 1,537.94 1,537.94 2,515.5K
17:15 1,537.31 1,538.03 1,537.31 1,538.03 3,590.5K
17:16 1,537.72 1,537.81 1,536.96 1,536.96 529.1K
17:17 1,536.96 1,537.51 1,536.96 1,537.47 589.0K
17:18 1,537.19 1,537.46 1,537.19 1,537.28 1,774.6K
17:19 1,537.73 1,537.73 1,537.47 1,537.59 281.3K
17:20 1,537.92 1,537.92 1,537.37 1,537.70 315.8K
17:21 1,538.23 1,538.37 1,538.19 1,538.19 1,228.3K
17:22 1,538.54 1,538.54 1,538.14 1,538.14 1,376.8K
17:23 1,538.27 1,538.85 1,538.27 1,538.33 6,700.7K
17:24 1,538.93 1,539.27 1,538.92 1,539.27 4,112.6K
17:25 1,538.99 1,539.82 1,538.99 1,539.72 1,842.6K
17:26 1,539.85 1,540.00 1,539.55 1,539.55 568.3K
17:27 1,539.81 1,539.81 1,539.38 1,539.38 2,932.3K
17:28 1,539.21 1,539.30 1,539.12 1,539.12 277.8K
17:29 1,539.64 1,540.04 1,539.64 1,539.87 803.9K
17:30 1,539.69 1,540.12 1,539.69 1,540.12 552.0K
17:31 1,540.12 1,540.37 1,540.03 1,540.37 2,219.9K
17:32 1,541.52 1,541.73 1,541.52 1,541.73 4,574.7K
17:33 1,541.73 1,541.73 1,541.64 1,541.64 2,876.5K
17:34 1,541.73 1,541.87 1,541.64 1,541.69 1,105.6K
17:35 1,541.69 1,542.03 1,541.69 1,542.03 1,591.3K
17:36 1,541.89 1,541.90 1,541.73 1,541.73 887.8K
17:37 1,541.78 1,541.78 1,541.48 1,541.65 329.2K
17:38 1,541.56 1,542.62 1,541.56 1,542.62 384.9K
17:39 1,542.16 1,542.76 1,542.16 1,542.58 3,552.0K
17:40 1,542.84 1,543.39 1,542.22 1,543.39 5,732.6K
17:41 1,542.22 1,542.47 1,542.04 1,542.47 498.1K
17:42 1,542.21 1,542.21 1,542.12 1,542.12 550.0K
17:43 1,541.90 1,541.90 1,541.56 1,541.81 365.5K
17:44 1,541.81 1,541.94 1,541.81 1,541.94 713.4K
17:45 1,541.94 1,542.21 1,541.94 1,541.99 2,505.4K
17:46 1,541.99 1,542.58 1,541.99 1,542.58 781.2K
17:47 1,542.58 1,543.53 1,542.58 1,543.49 2,273.6K
17:48 1,543.55 1,543.55 1,543.37 1,543.37 2,099.1K
17:49 1,543.73 1,543.73 1,543.54 1,543.67 487.5K
17:50 1,543.37 1,543.37 1,543.11 1,543.24 356.2K
17:51 1,543.24 1,543.29 1,542.89 1,543.11 2,667.4K
17:52 1,542.90 1,543.11 1,542.85 1,543.06 634.8K
17:53 1,543.06 1,543.25 1,542.81 1,542.81 560.8K
17:54 1,543.07 1,543.12 1,543.03 1,543.04 1,157.0K
17:55 1,542.90 1,543.07 1,542.74 1,542.81 485.4K
17:56 1,542.49 1,543.13 1,542.44 1,543.13 1,248.2K
17:57 1,543.00 1,543.00 1,542.44 1,542.60 2,640.3K
17:58 1,542.60 1,542.73 1,542.47 1,542.47 727.1K
17:59 1,543.03 1,543.34 1,543.03 1,543.34 1,209.0K
18:00 1,543.21 1,544.01 1,542.96 1,544.01 6,134.1K
18:01 1,543.88 1,543.97 1,543.88 1,543.88 96.7K
18:02 1,542.45 1,542.54 1,542.45 1,542.54 861.6K
18:03 1,542.46 1,542.46 1,542.18 1,542.18 5,538.4K
18:04 1,542.28 1,542.28 1,542.18 1,542.28 1,610.2K
18:05 1,542.19 1,542.19 1,542.01 1,542.06 4,512.4K
18:06 1,542.06 1,542.14 1,540.99 1,541.08 8,873.8K
18:07 1,541.48 1,541.48 1,540.99 1,540.99 892.5K
18:08 1,540.94 1,541.04 1,540.94 1,540.99 1,446.3K
18:09 1,541.16 1,541.25 1,541.16 1,541.25 321.1K
18:10 1,541.04 1,541.12 1,541.04 1,541.04 2,371.8K
18:11 1,540.45 1,540.90 1,540.45 1,540.81 622.4K
18:12 1,540.85 1,540.85 1,540.45 1,540.45 1,829.3K
18:13 1,540.54 1,540.80 1,540.45 1,540.72 2,066.7K
18:14 1,540.72 1,540.80 1,540.64 1,540.72 971.8K
18:15 1,540.63 1,540.90 1,540.54 1,540.59 940.5K
18:16 1,540.77 1,540.77 1,540.59 1,540.59 864.8K
18:17 1,540.59 1,540.99 1,540.59 1,540.90 610.5K
18:18 1,541.25 1,541.61 1,541.08 1,541.39 1,996.2K
18:19 1,541.39 1,541.48 1,540.99 1,541.48 156.8K
18:20 1,540.86 1,540.86 1,539.44 1,539.65 978.6K
18:21 1,539.97 1,539.97 1,539.48 1,539.51 1,126.0K
18:22 1,539.69 1,539.69 1,539.04 1,539.50 2,940.6K
18:23 1,539.21 1,539.72 1,539.21 1,539.27 1,141.7K
18:24 1,539.18 1,539.33 1,538.91 1,538.91 1,388.2K
18:25 1,538.91 1,539.68 1,538.91 1,539.68 74.4K
18:26 1,539.20 1,541.37 1,539.20 1,541.37 247.5K
18:27 1,541.53 1,541.53 1,540.64 1,541.11 950.8K
18:28 1,539.97 1,540.14 1,538.96 1,538.96 5,979.1K
18:29 1,539.21 1,539.65 1,539.21 1,539.31 119.6K
18:30 1,539.47 1,539.65 1,538.22 1,539.65 582.4K
18:31 1,539.65 1,539.81 1,539.63 1,539.81 780.9K
18:32 1,539.81 1,539.99 1,538.29 1,538.29 1,193.3K
18:33 1,538.31 1,539.08 1,538.31 1,539.08 5,498.4K
18:34 1,539.12 1,539.12 1,538.95 1,538.99 2,665.7K
18:35 1,538.91 1,539.13 1,538.91 1,539.00 666.1K
18:36 1,539.08 1,539.08 1,538.60 1,538.60 332.7K
18:37 1,538.42 1,538.91 1,538.42 1,538.69 457.9K
18:38 1,538.77 1,538.78 1,538.51 1,538.78 101.3K
18:39 1,538.86 1,539.09 1,538.79 1,538.86 2,340.8K
18:40 1,538.77 1,538.77 1,538.77 1,538.77 60.5K
18:51 1,540.53 1,540.53 1,540.53 1,540.53 21,961.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available