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 1,539.35 1,542.76 1,539.35 1,542.76 4,339.7K
09:51 1,542.76 1,542.76 1,542.33 1,542.33 289.5K
09:52 1,542.00 1,545.16 1,542.00 1,545.16 2,868.9K
09:53 1,545.07 1,545.68 1,545.07 1,545.68 2,179.5K
09:54 1,545.59 1,545.67 1,544.90 1,544.90 337.1K
09:55 1,545.02 1,545.38 1,544.43 1,545.38 1,681.2K
09:56 1,545.54 1,545.54 1,545.54 1,545.54 1,280.9K
09:57 1,545.45 1,545.68 1,545.45 1,545.68 511.2K
09:58 1,545.84 1,545.97 1,545.20 1,545.97 390.6K
09:59 1,546.06 1,546.06 1,545.21 1,545.29 498.0K
10:00 1,544.69 1,544.69 1,543.91 1,543.91 1,950.0K
10:01 1,543.91 1,544.25 1,543.82 1,544.00 430.2K
10:02 1,544.18 1,544.35 1,544.18 1,544.27 857.3K
10:03 1,544.27 1,544.68 1,544.27 1,544.59 2,194.6K
10:04 1,543.60 1,543.60 1,543.01 1,543.44 2,981.1K
10:05 1,543.62 1,543.62 1,543.37 1,543.37 190.8K
10:06 1,544.29 1,544.63 1,543.98 1,544.63 1,205.8K
10:07 1,544.96 1,544.96 1,544.62 1,544.62 329.9K
10:08 1,544.89 1,545.40 1,544.89 1,545.14 423.8K
10:09 1,544.97 1,545.12 1,544.84 1,545.12 407.5K
10:10 1,545.30 1,545.39 1,545.14 1,545.14 133.9K
10:11 1,545.05 1,545.19 1,544.85 1,545.19 149.9K
10:12 1,545.19 1,545.19 1,544.68 1,544.68 3,765.8K
10:13 1,544.57 1,545.15 1,544.57 1,544.90 98.5K
10:14 1,544.39 1,544.72 1,544.39 1,544.72 2,145.5K
10:15 1,544.54 1,544.56 1,544.51 1,544.51 2,359.4K
10:16 1,544.60 1,544.78 1,544.43 1,544.43 1,352.3K
10:17 1,544.43 1,544.43 1,543.00 1,543.00 81.3K
10:18 1,543.18 1,543.18 1,542.08 1,542.08 4,563.8K
10:19 1,541.91 1,542.08 1,541.91 1,542.08 1,345.6K
10:20 1,542.25 1,542.52 1,542.25 1,542.43 174.2K
10:21 1,542.34 1,542.34 1,542.34 1,542.34 27.2K
10:22 1,542.43 1,542.43 1,541.87 1,541.87 383.3K
10:23 1,541.58 1,542.06 1,541.58 1,542.06 602.9K
10:24 1,541.72 1,541.76 1,541.50 1,541.50 2,845.0K
10:25 1,541.59 1,541.89 1,541.46 1,541.46 1,617.3K
10:26 1,541.46 1,541.76 1,541.32 1,541.76 54.5K
10:27 1,541.76 1,541.76 1,541.44 1,541.76 239.5K
10:28 1,541.76 1,543.21 1,541.76 1,542.94 14,421.2K
10:29 1,542.72 1,543.11 1,542.72 1,543.11 621.2K
10:30 1,542.16 1,542.16 1,541.36 1,541.36 4,979.1K
10:31 1,541.08 1,541.08 1,540.63 1,540.80 604.1K
10:32 1,540.63 1,542.02 1,540.63 1,542.02 481.7K
10:33 1,541.98 1,542.07 1,541.80 1,542.07 743.9K
10:34 1,542.07 1,542.20 1,541.60 1,541.60 858.3K
10:35 1,540.67 1,541.31 1,540.67 1,541.31 2,535.0K
10:36 1,540.99 1,541.13 1,540.96 1,540.96 166.2K
10:37 1,540.96 1,541.13 1,540.96 1,541.13 81.7K
10:38 1,541.04 1,541.04 1,540.33 1,540.33 3,344.4K
10:39 1,540.33 1,540.33 1,538.88 1,538.88 11,188.9K
10:40 1,539.21 1,539.22 1,538.96 1,538.96 770.4K
10:41 1,539.31 1,539.31 1,539.17 1,539.17 191.9K
10:42 1,539.21 1,539.22 1,539.13 1,539.22 176.4K
10:43 1,539.13 1,539.39 1,539.13 1,539.39 92.5K
10:44 1,539.26 1,539.38 1,539.17 1,539.38 1,097.5K
10:45 1,539.34 1,539.50 1,539.34 1,539.42 121.9K
10:46 1,539.72 1,539.72 1,539.51 1,539.58 150.3K
10:47 1,539.59 1,539.59 1,538.32 1,538.32 599.9K
10:48 1,538.28 1,538.72 1,538.28 1,538.72 267.5K
10:49 1,538.45 1,538.45 1,538.07 1,538.07 2,129.4K
10:50 1,537.83 1,538.20 1,537.83 1,538.08 2,518.6K
10:51 1,538.07 1,538.41 1,538.07 1,538.41 1,047.2K
10:52 1,538.19 1,538.41 1,538.19 1,538.19 227.1K
10:53 1,538.19 1,538.28 1,538.19 1,538.28 187.9K
10:54 1,538.15 1,538.50 1,538.15 1,538.49 557.8K
10:55 1,538.49 1,539.42 1,538.49 1,539.42 2,317.8K
10:56 1,539.37 1,539.63 1,539.37 1,539.50 240.9K
10:57 1,539.50 1,539.50 1,539.10 1,539.40 2,762.7K
10:58 1,539.53 1,540.49 1,539.53 1,540.49 4,163.5K
10:59 1,540.74 1,540.74 1,540.46 1,540.58 354.1K
11:00 1,540.58 1,540.58 1,540.16 1,540.16 899.6K
11:01 1,539.76 1,540.50 1,539.76 1,540.50 1,734.4K
11:02 1,540.50 1,540.63 1,540.15 1,540.15 557.7K
11:03 1,540.46 1,540.86 1,540.46 1,540.86 1,337.6K
11:04 1,540.86 1,541.02 1,540.80 1,540.86 770.9K
11:05 1,541.02 1,541.99 1,541.02 1,541.55 3,025.5K
11:06 1,541.55 1,542.00 1,541.28 1,542.00 1,857.9K
11:07 1,542.16 1,542.55 1,541.86 1,541.86 2,184.3K
11:08 1,541.77 1,542.12 1,541.77 1,541.96 1,085.1K
11:09 1,541.37 1,542.00 1,541.37 1,541.79 973.0K
11:10 1,540.76 1,541.11 1,540.76 1,540.85 3,563.5K
11:11 1,541.41 1,541.41 1,541.25 1,541.25 923.2K
11:12 1,541.32 1,541.85 1,541.32 1,541.85 2,402.2K
11:13 1,541.63 1,541.63 1,540.35 1,540.35 1,026.6K
11:14 1,541.00 1,541.00 1,540.60 1,540.60 175.1K
11:15 1,540.60 1,540.60 1,539.92 1,540.09 2,783.4K
11:16 1,540.46 1,540.51 1,539.37 1,539.37 3,248.8K
11:17 1,539.45 1,539.45 1,539.14 1,539.14 614.7K
11:18 1,539.24 1,539.45 1,539.24 1,539.37 374.5K
11:19 1,539.37 1,539.37 1,539.28 1,539.28 382.8K
11:20 1,539.02 1,539.02 1,538.43 1,538.43 915.2K
11:21 1,538.51 1,538.76 1,538.34 1,538.76 168.1K
11:22 1,538.46 1,539.01 1,538.46 1,539.01 580.1K
11:23 1,538.68 1,538.68 1,538.38 1,538.50 484.8K
11:24 1,538.34 1,539.03 1,538.34 1,538.52 290.8K
11:25 1,538.68 1,539.37 1,538.68 1,539.37 1,303.2K
11:26 1,539.30 1,539.38 1,539.08 1,539.08 1,424.6K
11:27 1,537.73 1,538.16 1,537.73 1,537.86 6,841.9K
11:28 1,537.65 1,537.78 1,537.65 1,537.78 394.0K
11:29 1,537.18 1,537.36 1,536.51 1,536.51 4,050.4K
11:30 1,536.78 1,536.78 1,536.21 1,536.25 1,626.7K
11:31 1,536.21 1,536.22 1,536.08 1,536.22 761.8K
11:32 1,537.42 1,537.45 1,537.12 1,537.45 5,981.7K
11:33 1,537.05 1,537.23 1,537.05 1,537.23 1,543.5K
11:34 1,537.23 1,537.23 1,536.89 1,536.89 920.0K
11:35 1,537.42 1,537.42 1,536.98 1,537.23 1,235.6K
11:36 1,537.23 1,537.23 1,536.90 1,536.90 774.1K
11:37 1,536.76 1,537.57 1,536.76 1,537.57 1,728.6K
11:38 1,537.49 1,537.65 1,537.40 1,537.40 226.2K
11:39 1,537.26 1,537.26 1,537.05 1,537.14 343.0K
11:40 1,537.39 1,537.39 1,537.25 1,537.34 1,212.2K
11:41 1,537.48 1,537.48 1,537.31 1,537.31 349.6K
11:42 1,537.31 1,537.53 1,537.18 1,537.36 233.2K
11:43 1,537.52 1,537.52 1,537.34 1,537.36 157.6K
11:44 1,537.35 1,537.53 1,537.23 1,537.23 343.3K
11:45 1,537.23 1,537.39 1,537.23 1,537.30 119.0K
11:46 1,537.30 1,537.39 1,537.23 1,537.39 601.3K
11:47 1,537.27 1,537.36 1,536.96 1,536.96 485.0K
11:48 1,536.98 1,537.15 1,536.88 1,536.88 243.3K
11:49 1,536.89 1,536.96 1,536.46 1,536.79 1,818.7K
11:50 1,535.92 1,536.08 1,535.78 1,536.08 5,548.2K
11:51 1,536.17 1,536.47 1,536.17 1,536.38 468.4K
11:52 1,536.38 1,536.81 1,536.38 1,536.81 121.8K
11:53 1,536.59 1,537.05 1,536.59 1,537.05 152.1K
11:54 1,537.14 1,537.14 1,536.89 1,537.14 114.3K
11:55 1,537.06 1,537.06 1,536.93 1,536.93 115.2K
11:56 1,536.93 1,536.93 1,536.79 1,536.88 849.5K
11:57 1,536.88 1,536.88 1,536.79 1,536.79 126.5K
11:58 1,536.88 1,536.88 1,536.74 1,536.79 442.5K
11:59 1,536.88 1,536.96 1,536.88 1,536.88 530.7K
12:00 1,536.78 1,537.69 1,536.74 1,537.69 4,471.7K
12:01 1,537.95 1,538.55 1,537.95 1,538.28 1,614.2K
12:02 1,538.55 1,538.55 1,538.20 1,538.20 1,027.9K
12:03 1,538.55 1,538.80 1,538.45 1,538.80 127.3K
12:04 1,538.71 1,540.07 1,538.71 1,540.07 5,079.3K
12:05 1,539.80 1,539.94 1,539.67 1,539.67 165.9K
12:06 1,540.10 1,541.05 1,540.10 1,540.97 3,606.3K
12:07 1,540.79 1,540.88 1,540.33 1,540.88 545.3K
12:08 1,540.88 1,541.06 1,540.64 1,540.64 988.9K
12:09 1,540.64 1,540.98 1,540.64 1,540.98 593.8K
12:10 1,540.97 1,540.98 1,540.97 1,540.98 180.4K
12:11 1,540.85 1,540.98 1,540.80 1,540.98 617.5K
12:12 1,541.06 1,541.06 1,540.76 1,540.80 223.1K
12:13 1,540.80 1,540.80 1,539.94 1,540.38 1,259.9K
12:14 1,539.94 1,540.51 1,539.94 1,540.51 147.7K
12:15 1,540.51 1,540.89 1,540.51 1,540.89 364.7K
12:16 1,540.71 1,540.89 1,540.63 1,540.63 112.9K
12:17 1,540.81 1,540.89 1,540.81 1,540.89 193.1K
12:18 1,540.89 1,540.89 1,540.54 1,540.81 283.0K
12:19 1,540.80 1,540.97 1,540.80 1,540.89 159.5K
12:20 1,541.56 1,541.56 1,541.22 1,541.31 197.8K
12:21 1,541.22 1,541.81 1,541.22 1,541.81 364.3K
12:22 1,541.77 1,541.99 1,541.65 1,541.65 2,232.0K
12:23 1,541.41 1,541.90 1,541.28 1,541.82 765.1K
12:24 1,541.55 1,541.82 1,541.55 1,541.55 208.5K
12:25 1,541.46 1,541.47 1,541.04 1,541.47 905.2K
12:26 1,541.47 1,541.47 1,541.22 1,541.22 109.0K
12:27 1,541.65 1,541.92 1,541.57 1,541.79 4,204.5K
12:28 1,541.79 1,542.45 1,541.79 1,542.45 2,213.9K
12:29 1,542.45 1,542.62 1,542.40 1,542.62 103.9K
12:30 1,542.14 1,542.40 1,541.52 1,541.83 2,695.0K
12:31 1,541.86 1,541.86 1,541.55 1,541.60 348.6K
12:32 1,541.60 1,541.87 1,541.35 1,541.87 839.8K
12:33 1,541.95 1,541.95 1,541.88 1,541.88 364.8K
12:34 1,542.04 1,542.04 1,541.95 1,542.04 157.0K
12:35 1,541.64 1,542.04 1,541.64 1,542.04 541.1K
12:36 1,541.47 1,541.65 1,541.22 1,541.65 1,204.3K
12:37 1,541.82 1,541.82 1,541.11 1,541.38 1,005.0K
12:38 1,541.65 1,541.65 1,541.48 1,541.60 157.3K
12:39 1,541.69 1,541.69 1,541.16 1,541.16 217.1K
12:40 1,541.10 1,541.18 1,541.09 1,541.09 878.3K
12:41 1,541.10 1,541.19 1,540.78 1,540.78 677.3K
12:42 1,540.78 1,540.97 1,540.48 1,540.97 974.0K
12:43 1,540.96 1,541.05 1,540.96 1,540.96 646.9K
12:44 1,541.05 1,541.47 1,540.65 1,541.47 1,415.0K
12:45 1,541.20 1,541.25 1,541.07 1,541.24 319.9K
12:46 1,541.50 1,541.50 1,541.25 1,541.25 183.1K
12:47 1,541.25 1,541.25 1,540.82 1,540.82 1,755.3K
12:48 1,540.64 1,541.09 1,540.64 1,541.09 169.7K
12:49 1,540.92 1,540.92 1,540.56 1,540.64 4,856.1K
12:50 1,541.67 1,541.93 1,541.67 1,541.84 195.2K
12:51 1,541.84 1,542.01 1,541.84 1,542.01 78.0K
12:52 1,541.93 1,541.93 1,541.83 1,541.83 728.9K
12:53 1,541.88 1,541.96 1,541.88 1,541.96 483.1K
12:54 1,541.87 1,541.96 1,541.87 1,541.96 113.7K
12:55 1,541.87 1,541.88 1,541.70 1,541.79 254.2K
12:56 1,541.70 1,541.88 1,541.41 1,541.41 345.7K
12:57 1,541.58 1,541.66 1,541.57 1,541.57 42.8K
12:58 1,541.57 1,541.74 1,541.57 1,541.74 69.2K
12:59 1,541.74 1,541.88 1,541.57 1,541.88 1,097.8K
13:00 1,541.79 1,541.79 1,541.57 1,541.66 118.9K
13:01 1,541.66 1,541.66 1,541.49 1,541.49 817.4K
13:02 1,541.58 1,541.83 1,541.58 1,541.83 926.9K
13:03 1,541.58 1,541.83 1,541.58 1,541.83 433.4K
13:04 1,541.83 1,542.33 1,541.83 1,542.33 2,582.6K
13:05 1,542.87 1,542.92 1,542.58 1,542.92 1,836.9K
13:06 1,542.92 1,543.99 1,542.92 1,543.99 2,281.5K
13:07 1,543.63 1,543.63 1,542.82 1,542.82 382.8K
13:08 1,543.25 1,543.25 1,541.72 1,542.01 646.8K
13:09 1,541.66 1,542.62 1,541.53 1,542.27 961.7K
13:10 1,542.27 1,542.27 1,540.05 1,540.14 6,546.7K
13:11 1,540.27 1,540.27 1,539.76 1,540.00 1,501.5K
13:12 1,540.17 1,540.66 1,540.17 1,540.53 1,218.7K
13:13 1,540.53 1,540.53 1,539.76 1,539.76 890.1K
13:14 1,539.34 1,539.69 1,539.34 1,539.61 2,997.1K
13:15 1,539.70 1,539.70 1,539.21 1,539.65 792.2K
13:16 1,539.57 1,539.57 1,538.11 1,538.11 2,082.8K
13:17 1,538.47 1,538.81 1,538.25 1,538.25 9,644.2K
13:18 1,536.98 1,538.58 1,536.98 1,538.58 1,859.1K
13:19 1,538.91 1,538.91 1,538.08 1,538.08 6,656.1K
13:20 1,538.48 1,538.60 1,537.86 1,538.60 2,148.7K
13:21 1,538.80 1,538.80 1,538.20 1,538.20 1,612.8K
13:22 1,538.12 1,538.12 1,537.60 1,537.60 353.1K
13:23 1,538.13 1,538.94 1,538.13 1,538.80 593.1K
13:24 1,539.03 1,539.69 1,538.48 1,539.52 1,991.7K
13:25 1,539.94 1,539.94 1,539.66 1,539.71 2,903.9K
13:26 1,539.95 1,541.05 1,539.95 1,540.55 2,889.9K
13:27 1,540.38 1,540.93 1,540.04 1,540.93 3,202.0K
13:28 1,541.19 1,541.19 1,539.25 1,539.51 1,716.7K
13:29 1,539.60 1,539.74 1,538.52 1,539.34 1,456.3K
13:30 1,539.83 1,539.83 1,529.59 1,529.59 84,702.7K
13:31 1,533.98 1,535.57 1,533.60 1,533.60 31,564.2K
13:32 1,534.08 1,535.59 1,534.08 1,535.59 5,940.1K
13:33 1,534.90 1,534.90 1,532.69 1,532.69 6,703.3K
13:34 1,532.71 1,532.71 1,531.16 1,531.16 9,773.9K
13:35 1,530.04 1,530.04 1,527.93 1,527.93 21,292.5K
13:36 1,526.65 1,526.65 1,525.08 1,525.64 22,795.8K
13:37 1,525.00 1,527.39 1,525.00 1,526.80 14,247.8K
13:38 1,527.40 1,527.40 1,525.85 1,525.85 5,998.3K
13:39 1,525.38 1,527.97 1,525.38 1,527.97 3,878.8K
13:40 1,529.42 1,529.87 1,529.42 1,529.44 15,482.5K
13:41 1,530.78 1,531.94 1,530.78 1,531.41 24,466.8K
13:42 1,531.72 1,533.14 1,531.72 1,532.60 10,766.8K
13:43 1,531.91 1,532.33 1,531.12 1,532.33 8,483.9K
13:44 1,533.35 1,533.60 1,533.17 1,533.56 13,407.4K
13:45 1,534.64 1,536.40 1,533.95 1,536.40 5,730.4K
13:46 1,536.15 1,536.50 1,535.83 1,535.95 4,036.0K
13:47 1,536.22 1,536.58 1,536.09 1,536.09 6,827.3K
13:48 1,537.55 1,537.90 1,536.67 1,536.67 6,762.9K
13:49 1,536.64 1,536.64 1,536.57 1,536.59 2,323.9K
13:50 1,536.35 1,537.50 1,536.35 1,537.50 1,696.5K
13:51 1,537.22 1,537.27 1,536.92 1,537.01 2,023.9K
13:52 1,537.36 1,537.36 1,536.19 1,536.19 3,134.0K
13:53 1,535.85 1,535.85 1,535.22 1,535.85 4,849.1K
13:54 1,535.93 1,536.67 1,535.93 1,536.42 1,259.7K
13:55 1,536.59 1,536.67 1,535.51 1,535.51 1,915.7K
13:56 1,535.73 1,536.46 1,535.73 1,536.46 1,129.0K
13:57 1,537.17 1,537.17 1,536.34 1,536.34 1,279.1K
13:58 1,535.91 1,537.02 1,535.91 1,536.29 1,942.6K
13:59 1,536.34 1,540.59 1,536.34 1,540.59 4,431.9K
14:00 1,540.81 1,543.91 1,540.81 1,541.76 1,174.7K
14:01 1,541.53 1,545.51 1,541.53 1,543.88 5,918.9K
14:02 1,544.73 1,544.73 1,544.00 1,544.00 4,244.9K
14:03 1,544.30 1,544.73 1,544.06 1,544.06 2,208.7K
14:04 1,544.57 1,544.57 1,543.04 1,543.56 6,630.3K
14:05 1,543.56 1,543.56 1,540.05 1,540.05 5,359.7K
14:06 1,539.65 1,539.69 1,538.93 1,539.69 4,327.4K
14:07 1,539.44 1,539.44 1,537.71 1,537.79 2,407.4K
14:08 1,538.10 1,539.62 1,536.67 1,539.62 1,123.5K
14:09 1,538.68 1,539.61 1,538.68 1,539.30 779.0K
14:10 1,539.05 1,539.05 1,537.43 1,537.92 5,802.1K
14:11 1,537.92 1,538.59 1,537.92 1,538.03 386.1K
14:12 1,537.97 1,537.97 1,537.20 1,537.20 2,059.1K
14:13 1,537.20 1,537.20 1,534.87 1,535.69 922.5K
14:14 1,536.11 1,536.39 1,535.61 1,535.61 4,817.8K
14:15 1,535.52 1,536.18 1,535.52 1,536.18 4,187.0K
14:16 1,537.15 1,538.18 1,537.15 1,538.18 6,451.5K
14:17 1,536.98 1,537.87 1,536.98 1,537.87 587.5K
14:18 1,537.87 1,538.71 1,537.87 1,538.63 1,726.4K
14:19 1,538.47 1,539.72 1,538.38 1,539.72 986.4K
14:20 1,540.49 1,540.81 1,540.35 1,540.81 5,447.8K
14:21 1,543.13 1,545.72 1,543.13 1,545.72 11,207.0K
14:22 1,544.85 1,544.85 1,544.60 1,544.60 2,908.2K
14:23 1,543.84 1,544.87 1,543.36 1,543.36 6,783.6K
14:24 1,543.57 1,543.78 1,543.48 1,543.78 2,714.5K
14:25 1,544.18 1,544.18 1,543.88 1,544.00 2,603.2K
14:26 1,544.18 1,544.45 1,544.18 1,544.45 2,252.7K
14:27 1,544.62 1,544.62 1,543.40 1,543.68 2,312.0K
14:28 1,543.60 1,544.04 1,543.60 1,543.70 4,449.5K
14:29 1,543.48 1,543.48 1,542.84 1,542.84 1,441.6K
14:30 1,542.49 1,542.96 1,542.07 1,542.07 835.9K
14:31 1,542.45 1,542.99 1,542.45 1,542.99 1,652.7K
14:32 1,542.15 1,542.45 1,542.15 1,542.36 789.8K
14:33 1,542.45 1,543.21 1,542.45 1,542.47 3,758.5K
14:34 1,542.55 1,542.55 1,541.93 1,541.93 2,736.2K
14:35 1,542.27 1,543.54 1,542.27 1,543.06 626.6K
14:36 1,543.06 1,543.06 1,542.14 1,543.01 990.9K
14:37 1,542.67 1,542.99 1,542.64 1,542.64 1,486.3K
14:38 1,542.39 1,542.48 1,542.39 1,542.48 498.4K
14:39 1,542.39 1,542.78 1,542.39 1,542.69 397.3K
14:40 1,542.87 1,542.87 1,542.17 1,542.17 1,440.9K
14:41 1,542.42 1,542.42 1,541.81 1,541.81 491.6K
14:42 1,541.68 1,541.68 1,541.41 1,541.41 1,250.7K
14:43 1,541.73 1,541.73 1,540.81 1,540.90 637.5K
14:44 1,541.42 1,541.42 1,540.24 1,540.24 695.9K
14:45 1,540.08 1,540.41 1,540.08 1,540.40 668.8K
14:46 1,540.55 1,540.55 1,540.29 1,540.29 1,040.2K
14:47 1,540.44 1,540.69 1,539.85 1,539.85 288.6K
14:48 1,539.99 1,540.29 1,539.46 1,539.46 1,001.3K
14:49 1,539.71 1,539.71 1,537.77 1,538.35 1,991.4K
14:50 1,538.30 1,539.54 1,538.30 1,539.54 440.7K
14:51 1,539.88 1,540.06 1,539.71 1,540.06 59.7K
14:52 1,540.14 1,540.14 1,539.68 1,539.68 629.3K
14:53 1,539.59 1,539.59 1,538.62 1,538.62 751.3K
14:54 1,539.02 1,539.73 1,538.52 1,539.73 134.6K
14:55 1,539.56 1,539.56 1,538.65 1,539.42 3,423.4K
14:56 1,539.16 1,539.30 1,535.87 1,535.87 3,557.1K
14:57 1,535.27 1,535.83 1,535.27 1,535.83 1,665.4K
14:58 1,537.35 1,538.19 1,537.35 1,538.19 190.8K
14:59 1,538.43 1,538.43 1,537.59 1,537.59 220.4K
15:00 1,537.54 1,537.76 1,537.54 1,537.71 747.0K
15:01 1,537.36 1,537.36 1,537.06 1,537.15 341.3K
15:02 1,537.32 1,537.32 1,536.34 1,536.69 901.2K
15:03 1,536.48 1,537.50 1,536.48 1,537.50 782.3K
15:04 1,537.50 1,538.32 1,537.50 1,538.15 3,724.6K
15:05 1,538.50 1,538.95 1,538.50 1,538.95 353.8K
15:06 1,538.95 1,539.19 1,538.95 1,539.19 1,660.9K
15:07 1,539.32 1,539.32 1,539.03 1,539.03 695.6K
15:08 1,539.03 1,539.07 1,538.98 1,538.98 594.2K
15:09 1,538.74 1,540.35 1,538.74 1,540.35 8,418.7K
15:10 1,540.09 1,540.58 1,539.51 1,540.44 1,266.5K
15:11 1,539.55 1,540.23 1,539.43 1,539.43 1,993.0K
15:12 1,539.51 1,539.60 1,538.14 1,538.14 4,646.5K
15:13 1,538.35 1,539.32 1,538.35 1,539.32 714.9K
15:14 1,538.36 1,540.03 1,538.36 1,539.86 3,931.7K
15:15 1,540.22 1,540.22 1,539.95 1,540.04 6,181.8K
15:16 1,539.86 1,539.86 1,538.23 1,538.23 972.2K
15:17 1,538.90 1,539.99 1,538.90 1,539.99 425.6K
15:18 1,540.21 1,540.21 1,539.89 1,539.98 803.2K
15:19 1,540.41 1,540.63 1,540.40 1,540.49 831.8K
15:20 1,540.49 1,540.63 1,540.33 1,540.33 313.9K
15:21 1,539.99 1,540.54 1,539.99 1,540.54 533.8K
15:22 1,540.11 1,541.16 1,540.11 1,541.16 717.5K
15:23 1,541.29 1,541.29 1,540.73 1,540.73 242.8K
15:24 1,540.81 1,541.08 1,540.10 1,540.10 40.0K
15:25 1,540.19 1,540.93 1,540.10 1,540.93 1,717.4K
15:26 1,540.75 1,541.09 1,540.75 1,541.09 482.0K
15:27 1,540.93 1,541.39 1,540.79 1,541.39 5,357.7K
15:28 1,541.65 1,541.74 1,541.44 1,541.44 1,526.4K
15:29 1,542.11 1,543.21 1,542.11 1,543.21 3,001.2K
15:30 1,543.30 1,543.30 1,541.78 1,542.12 1,576.8K
15:31 1,542.28 1,542.28 1,541.56 1,541.56 842.4K
15:32 1,541.51 1,542.97 1,541.51 1,542.97 778.1K
15:33 1,543.12 1,543.46 1,543.12 1,543.46 12,106.0K
15:34 1,543.72 1,543.72 1,543.24 1,543.50 1,578.1K
15:35 1,543.41 1,543.43 1,543.12 1,543.43 1,848.3K
15:36 1,543.34 1,543.69 1,543.25 1,543.69 8,071.3K
15:37 1,543.30 1,543.30 1,542.56 1,542.56 10,011.2K
15:38 1,542.24 1,542.88 1,542.24 1,542.88 3,759.8K
15:39 1,542.54 1,542.89 1,542.54 1,542.72 842.7K
15:40 1,542.15 1,542.64 1,541.80 1,542.64 2,428.1K
15:41 1,542.42 1,542.42 1,539.18 1,539.18 13,668.3K
15:42 1,539.69 1,539.73 1,539.69 1,539.73 1,715.9K
15:43 1,540.07 1,540.07 1,538.84 1,538.84 2,244.3K
15:44 1,538.84 1,538.94 1,538.84 1,538.94 1,015.7K
15:45 1,538.94 1,539.07 1,538.94 1,539.07 6,487.4K
15:46 1,539.16 1,539.31 1,537.07 1,537.07 6,209.5K
15:47 1,537.43 1,537.86 1,537.16 1,537.16 2,002.0K
15:48 1,537.50 1,537.50 1,537.07 1,537.07 1,220.4K
15:49 1,535.53 1,535.53 1,535.02 1,535.19 9,681.9K
15:50 1,534.49 1,534.49 1,532.06 1,532.06 30,460.8K
15:51 1,532.58 1,534.01 1,532.39 1,533.66 4,605.6K
15:52 1,533.39 1,534.30 1,533.39 1,534.30 1,257.9K
15:53 1,534.58 1,534.71 1,534.38 1,534.38 517.7K
15:54 1,534.38 1,534.85 1,534.38 1,534.76 1,951.8K
15:55 1,534.71 1,534.98 1,534.71 1,534.71 965.8K
15:56 1,534.85 1,536.17 1,534.76 1,536.17 3,819.7K
15:57 1,536.34 1,536.34 1,529.07 1,529.07 3,085.3K
15:58 1,529.70 1,531.59 1,528.78 1,531.59 1,680.5K
15:59 1,531.32 1,531.32 1,530.82 1,530.99 10,996.0K
16:00 1,530.32 1,530.32 1,528.92 1,529.01 7,235.1K
16:01 1,528.83 1,528.88 1,527.31 1,527.31 1,169.2K
16:02 1,528.20 1,528.24 1,527.80 1,527.80 1,439.7K
16:03 1,528.01 1,529.17 1,528.01 1,528.50 3,945.6K
16:04 1,528.41 1,528.41 1,526.85 1,527.94 1,146.9K
16:05 1,527.94 1,528.29 1,527.55 1,527.55 6,259.5K
16:06 1,526.62 1,527.34 1,526.62 1,527.34 7,196.4K
16:07 1,527.61 1,527.61 1,526.43 1,526.43 3,773.3K
16:08 1,526.03 1,526.03 1,525.48 1,525.48 9,361.4K
16:09 1,524.98 1,525.99 1,524.98 1,525.99 4,068.9K
16:10 1,525.00 1,525.46 1,525.00 1,525.21 5,686.4K
16:11 1,524.82 1,524.90 1,524.35 1,524.90 2,997.4K
16:12 1,524.81 1,525.05 1,524.81 1,525.05 3,610.9K
16:13 1,525.23 1,525.23 1,524.75 1,524.75 4,828.6K
16:14 1,525.14 1,525.21 1,524.92 1,525.21 469.8K
16:15 1,525.30 1,525.30 1,524.96 1,524.96 2,366.3K
16:16 1,525.01 1,525.21 1,525.00 1,525.21 2,520.6K
16:17 1,525.44 1,525.44 1,524.69 1,524.69 2,607.9K
16:18 1,524.87 1,524.96 1,522.09 1,522.09 4,183.1K
16:19 1,523.88 1,524.02 1,523.41 1,523.41 1,078.5K
16:20 1,523.49 1,523.54 1,523.06 1,523.06 4,570.8K
16:21 1,523.06 1,524.67 1,523.06 1,524.67 2,971.7K
16:22 1,524.84 1,525.08 1,524.79 1,524.99 2,943.3K
16:23 1,525.23 1,525.27 1,524.82 1,524.82 3,823.5K
16:24 1,525.53 1,525.53 1,524.34 1,524.34 1,576.9K
16:25 1,524.00 1,524.00 1,522.47 1,522.47 852.9K
16:26 1,523.10 1,523.76 1,522.97 1,522.97 14,702.3K
16:27 1,522.21 1,522.26 1,521.37 1,521.37 10,210.1K
16:28 1,521.37 1,521.48 1,520.79 1,521.48 8,054.5K
16:29 1,521.54 1,522.33 1,521.23 1,521.31 11,584.9K
16:30 1,521.14 1,521.14 1,519.85 1,520.89 3,315.5K
16:31 1,520.72 1,521.80 1,520.35 1,521.80 6,372.1K
16:32 1,522.31 1,522.31 1,521.49 1,521.58 6,485.8K
16:33 1,521.78 1,521.92 1,521.50 1,521.50 1,341.6K
16:34 1,521.50 1,522.96 1,521.50 1,522.96 4,233.0K
16:35 1,523.15 1,523.41 1,522.84 1,523.41 1,675.9K
16:36 1,523.45 1,524.69 1,523.45 1,524.69 11,896.9K
16:37 1,524.11 1,524.79 1,524.11 1,524.79 5,807.9K
16:38 1,525.26 1,525.96 1,525.21 1,525.96 5,094.4K
16:39 1,525.96 1,526.51 1,525.96 1,526.38 1,724.6K
16:40 1,527.27 1,527.57 1,527.27 1,527.57 2,230.3K
16:41 1,528.12 1,528.83 1,528.12 1,528.83 7,020.3K
16:42 1,528.92 1,529.01 1,528.87 1,528.87 685.3K
16:43 1,528.87 1,529.01 1,528.78 1,529.01 2,971.5K
16:44 1,528.87 1,529.21 1,528.87 1,529.21 2,457.0K
16:45 1,530.31 1,530.31 1,530.01 1,530.01 4,814.1K
16:46 1,529.67 1,529.92 1,529.67 1,529.92 883.7K
16:47 1,529.67 1,530.03 1,529.54 1,530.03 3,848.1K
16:48 1,529.57 1,529.57 1,528.95 1,528.95 3,764.2K
16:49 1,528.75 1,528.75 1,528.17 1,528.39 5,314.0K
16:50 1,528.21 1,528.21 1,523.76 1,523.76 3,024.2K
16:51 1,523.92 1,523.92 1,522.12 1,523.29 4,411.9K
16:52 1,523.14 1,525.31 1,523.14 1,525.31 5,436.1K
16:53 1,526.65 1,526.74 1,526.40 1,526.70 748.1K
16:54 1,527.16 1,527.30 1,527.00 1,527.30 3,287.7K
16:55 1,527.14 1,527.14 1,526.26 1,526.26 984.4K
16:56 1,526.59 1,526.59 1,525.52 1,525.52 5,672.4K
16:57 1,525.16 1,525.59 1,525.16 1,525.17 214.7K
16:58 1,525.17 1,526.10 1,525.17 1,525.97 3,147.2K
16:59 1,526.10 1,526.35 1,525.80 1,526.35 72.3K
17:00 1,526.13 1,526.13 1,525.33 1,525.85 424.4K
17:01 1,525.42 1,526.18 1,525.42 1,526.05 179.9K
17:02 1,526.05 1,526.42 1,525.92 1,526.42 2,282.5K
17:03 1,526.42 1,526.59 1,525.33 1,526.04 2,239.4K
17:04 1,525.20 1,525.20 1,524.72 1,524.72 8,825.4K
17:05 1,524.28 1,524.68 1,522.59 1,522.59 5,205.4K
17:06 1,521.64 1,522.20 1,521.64 1,521.97 2,673.9K
17:07 1,522.31 1,522.84 1,522.31 1,522.62 721.8K
17:08 1,522.75 1,523.16 1,522.33 1,522.33 771.5K
17:09 1,522.33 1,522.33 1,521.46 1,521.46 1,554.0K
17:10 1,521.37 1,522.07 1,521.29 1,521.29 1,112.5K
17:11 1,521.29 1,522.23 1,521.29 1,522.23 588.1K
17:12 1,522.76 1,522.85 1,522.23 1,522.85 1,257.7K
17:13 1,523.02 1,523.02 1,521.95 1,522.37 6,242.5K
17:14 1,522.45 1,522.45 1,522.19 1,522.32 3,176.7K
17:15 1,523.25 1,523.25 1,521.96 1,522.83 5,408.8K
17:16 1,521.27 1,521.94 1,520.77 1,521.94 8,790.8K
17:17 1,520.78 1,520.78 1,519.94 1,520.21 6,078.7K
17:18 1,518.93 1,520.97 1,518.93 1,520.97 13,750.7K
17:19 1,521.12 1,521.42 1,521.12 1,521.42 662.9K
17:20 1,521.38 1,521.38 1,521.16 1,521.24 1,141.3K
17:21 1,521.34 1,521.73 1,521.34 1,521.73 978.3K
17:22 1,521.38 1,521.88 1,521.38 1,521.88 2,162.2K
17:23 1,522.18 1,522.18 1,521.54 1,521.54 2,853.0K
17:24 1,522.06 1,522.06 1,519.58 1,519.58 647.2K
17:25 1,519.23 1,519.23 1,518.28 1,518.28 2,574.0K
17:26 1,518.11 1,518.51 1,517.76 1,517.76 852.0K
17:27 1,518.09 1,518.68 1,518.09 1,518.68 2,049.7K
17:28 1,518.76 1,518.93 1,518.16 1,518.16 624.0K
17:29 1,517.74 1,517.98 1,517.58 1,517.60 1,051.9K
17:30 1,517.72 1,517.72 1,516.20 1,516.46 7,141.5K
17:31 1,516.11 1,516.46 1,516.11 1,516.46 88.4K
17:32 1,516.54 1,516.54 1,516.06 1,516.36 5,511.7K
17:33 1,516.11 1,516.11 1,515.76 1,516.11 603.1K
17:34 1,516.11 1,516.11 1,515.61 1,515.61 9,334.4K
17:35 1,515.53 1,515.65 1,514.89 1,515.65 6,428.7K
17:36 1,516.19 1,517.09 1,516.19 1,516.88 5,015.9K
17:37 1,517.07 1,517.35 1,517.07 1,517.22 828.0K
17:38 1,517.44 1,517.44 1,516.76 1,516.76 365.0K
17:39 1,516.02 1,516.12 1,515.57 1,515.57 4,153.4K
17:40 1,515.66 1,515.96 1,515.44 1,515.44 798.3K
17:41 1,514.94 1,514.94 1,514.19 1,514.51 8,078.8K
17:42 1,514.42 1,514.42 1,512.43 1,512.43 4,181.0K
17:43 1,512.56 1,513.18 1,512.56 1,513.18 7,752.6K
17:44 1,513.39 1,513.43 1,513.16 1,513.43 401.7K
17:45 1,513.51 1,514.10 1,512.95 1,513.52 11,110.3K
17:46 1,512.35 1,513.82 1,512.35 1,513.82 1,766.6K
17:47 1,513.85 1,514.07 1,513.68 1,514.07 459.0K
17:48 1,514.12 1,514.55 1,514.12 1,514.55 999.0K
17:49 1,514.55 1,515.31 1,514.55 1,514.92 893.8K
17:50 1,515.93 1,515.93 1,515.80 1,515.80 3,241.1K
17:51 1,516.07 1,516.07 1,515.21 1,515.21 477.1K
17:52 1,514.78 1,515.19 1,514.78 1,515.01 3,119.7K
17:53 1,515.51 1,516.07 1,515.21 1,516.07 2,242.4K
17:54 1,515.90 1,515.90 1,514.69 1,514.69 1,726.7K
17:55 1,514.35 1,515.50 1,514.35 1,515.12 1,370.8K
17:56 1,515.58 1,516.23 1,515.58 1,515.87 1,164.6K
17:57 1,516.13 1,516.53 1,516.13 1,516.53 811.4K
17:58 1,516.57 1,516.87 1,516.57 1,516.79 226.7K
17:59 1,516.71 1,516.71 1,516.46 1,516.46 682.8K
18:00 1,516.16 1,516.29 1,515.53 1,515.53 646.2K
18:01 1,515.53 1,515.62 1,514.85 1,514.98 1,086.0K
18:02 1,514.98 1,516.83 1,514.66 1,516.83 2,734.1K
18:03 1,516.91 1,516.91 1,516.56 1,516.56 703.7K
18:04 1,516.42 1,516.42 1,515.80 1,515.80 1,201.3K
18:05 1,515.70 1,515.97 1,515.70 1,515.71 96.9K
18:06 1,515.85 1,515.93 1,515.49 1,515.49 127.0K
18:07 1,515.45 1,515.67 1,515.29 1,515.42 1,467.6K
18:08 1,515.51 1,515.51 1,515.33 1,515.34 745.2K
18:09 1,515.07 1,515.08 1,514.95 1,514.95 2,641.4K
18:10 1,515.11 1,515.11 1,513.97 1,513.99 3,920.0K
18:11 1,514.15 1,514.15 1,513.67 1,513.82 312.1K
18:12 1,513.74 1,513.74 1,512.09 1,512.09 1,520.8K
18:13 1,512.09 1,512.18 1,511.46 1,512.18 3,755.5K
18:14 1,512.26 1,512.26 1,511.82 1,512.26 3,665.1K
18:15 1,513.01 1,513.02 1,512.28 1,512.28 8,031.3K
18:16 1,512.38 1,512.96 1,512.38 1,512.96 1,062.4K
18:17 1,512.96 1,513.74 1,512.96 1,513.74 1,250.8K
18:18 1,514.50 1,517.47 1,513.90 1,517.47 3,187.7K
18:19 1,517.56 1,517.77 1,514.07 1,514.45 1,822.6K
18:20 1,514.63 1,514.63 1,514.38 1,514.47 1,494.3K
18:21 1,514.72 1,515.83 1,514.72 1,515.73 865.0K
18:22 1,516.88 1,516.88 1,514.54 1,514.85 3,806.5K
18:23 1,514.54 1,514.54 1,513.74 1,513.74 1,845.5K
18:24 1,514.14 1,514.51 1,513.65 1,514.51 736.4K
18:25 1,516.11 1,516.15 1,515.84 1,516.15 2,404.1K
18:26 1,516.15 1,516.57 1,516.15 1,516.49 1,943.7K
18:27 1,516.40 1,516.66 1,516.40 1,516.61 879.9K
18:28 1,516.78 1,516.91 1,516.61 1,516.91 927.6K
18:29 1,516.82 1,517.04 1,516.82 1,517.04 563.1K
18:30 1,516.96 1,516.96 1,516.47 1,516.47 1,055.5K
18:31 1,516.55 1,516.95 1,516.55 1,516.78 796.8K
18:32 1,516.78 1,516.92 1,515.50 1,515.50 8,021.3K
18:33 1,515.45 1,515.90 1,515.36 1,515.63 191.0K
18:34 1,515.81 1,515.90 1,514.97 1,515.37 10,801.1K
18:35 1,515.37 1,515.98 1,515.37 1,515.98 305.6K
18:36 1,515.98 1,516.12 1,515.98 1,516.12 130.8K
18:37 1,515.72 1,516.08 1,515.72 1,516.08 226.8K
18:38 1,516.22 1,516.47 1,515.82 1,515.82 741.2K
18:39 1,516.24 1,516.33 1,515.84 1,516.33 1,186.3K
18:40 1,516.06 1,516.06 1,516.06 1,516.06 59.1K
18:51 1,515.98 1,515.98 1,515.98 1,515.98 1,007.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available