MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,425.77
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,514.57 1,517.33 1,514.57 1,517.33 143.4K
09:51 1,520.55 1,520.55 1,520.28 1,520.36 1,534.0K
09:52 1,520.03 1,520.14 1,519.81 1,519.90 384.2K
09:53 1,520.35 1,520.77 1,520.35 1,520.57 1,351.9K
09:54 1,520.61 1,520.92 1,520.61 1,520.92 139.3K
09:55 1,520.65 1,520.66 1,520.39 1,520.39 526.6K
09:56 1,518.35 1,518.67 1,518.33 1,518.33 25,262.1K
09:57 1,518.53 1,518.53 1,518.30 1,518.30 993.1K
09:58 1,518.30 1,519.17 1,518.16 1,519.17 1,320.2K
09:59 1,519.17 1,519.56 1,519.17 1,519.56 570.0K
10:00 1,518.96 1,518.96 1,518.52 1,518.75 2,836.7K
10:01 1,518.91 1,518.91 1,518.28 1,518.28 2,700.7K
10:02 1,518.50 1,518.77 1,518.50 1,518.77 1,174.1K
10:03 1,518.36 1,518.91 1,518.36 1,518.75 2,168.7K
10:04 1,518.87 1,521.06 1,518.87 1,521.06 4,494.1K
10:05 1,521.37 1,521.49 1,520.84 1,520.84 4,541.4K
10:06 1,520.82 1,520.82 1,520.49 1,520.49 657.9K
10:07 1,520.12 1,520.12 1,519.30 1,519.69 585.4K
10:08 1,519.60 1,519.60 1,519.16 1,519.55 617.5K
10:09 1,517.61 1,518.35 1,517.61 1,518.29 10,923.4K
10:10 1,518.24 1,518.56 1,517.86 1,517.86 971.1K
10:11 1,517.91 1,518.58 1,517.91 1,518.44 1,047.8K
10:12 1,518.24 1,518.41 1,517.80 1,517.80 705.8K
10:13 1,517.53 1,517.62 1,517.53 1,517.62 538.3K
10:14 1,517.32 1,517.47 1,517.32 1,517.33 1,387.6K
10:15 1,517.08 1,517.08 1,516.44 1,516.86 2,625.7K
10:16 1,516.11 1,516.64 1,516.05 1,516.64 4,202.1K
10:17 1,516.77 1,517.26 1,516.69 1,516.96 2,119.1K
10:18 1,516.89 1,517.06 1,515.11 1,515.41 4,987.3K
10:19 1,515.15 1,515.74 1,515.15 1,515.74 1,840.5K
10:20 1,515.41 1,515.41 1,514.97 1,514.97 857.3K
10:21 1,515.65 1,516.81 1,515.65 1,516.81 1,782.1K
10:22 1,517.41 1,518.53 1,517.41 1,518.53 354.0K
10:23 1,518.37 1,518.66 1,518.31 1,518.49 856.0K
10:24 1,518.36 1,518.49 1,518.28 1,518.49 1,677.2K
10:25 1,518.54 1,518.54 1,518.50 1,518.50 177.0K
10:26 1,518.50 1,518.50 1,517.68 1,517.68 410.8K
10:27 1,517.68 1,517.99 1,517.68 1,517.99 794.5K
10:28 1,514.82 1,515.87 1,514.56 1,514.56 548.3K
10:29 1,514.52 1,514.52 1,514.48 1,514.52 684.8K
10:30 1,514.44 1,514.70 1,514.31 1,514.70 433.4K
10:31 1,514.61 1,515.55 1,514.61 1,515.55 507.3K
10:32 1,515.71 1,515.83 1,515.66 1,515.75 443.8K
10:33 1,515.80 1,515.80 1,515.37 1,515.38 842.7K
10:34 1,515.15 1,515.76 1,515.15 1,515.76 1,555.0K
10:35 1,516.19 1,516.31 1,516.06 1,516.06 1,213.4K
10:36 1,516.15 1,516.15 1,515.76 1,516.10 965.2K
10:37 1,515.98 1,515.98 1,515.51 1,515.51 481.7K
10:38 1,515.65 1,515.93 1,515.65 1,515.93 904.4K
10:39 1,515.93 1,517.14 1,515.93 1,517.14 3,181.7K
10:40 1,516.38 1,516.70 1,516.15 1,516.15 3,549.8K
10:41 1,516.32 1,516.32 1,515.89 1,515.98 281.6K
10:42 1,516.23 1,516.23 1,516.06 1,516.07 129.5K
10:43 1,516.07 1,516.07 1,515.49 1,515.58 1,053.0K
10:44 1,515.83 1,515.83 1,515.56 1,515.56 182.5K
10:45 1,515.56 1,516.22 1,515.56 1,516.22 580.3K
10:46 1,516.74 1,516.74 1,515.97 1,515.97 374.4K
10:47 1,515.88 1,516.04 1,515.71 1,516.04 750.3K
10:48 1,516.04 1,516.60 1,516.04 1,516.60 932.9K
10:49 1,516.44 1,516.44 1,515.54 1,515.80 667.8K
10:50 1,516.10 1,516.10 1,515.60 1,515.60 614.5K
10:51 1,515.05 1,515.85 1,514.96 1,514.96 1,917.0K
10:52 1,515.63 1,517.14 1,515.63 1,517.14 4,632.9K
10:53 1,516.97 1,516.97 1,514.99 1,514.99 11,123.1K
10:54 1,515.20 1,515.59 1,515.20 1,515.45 996.7K
10:55 1,515.29 1,518.11 1,515.29 1,518.11 1,985.4K
10:56 1,518.11 1,520.19 1,518.11 1,520.19 15,548.6K
10:57 1,521.14 1,521.14 1,520.71 1,520.73 3,139.4K
10:58 1,520.44 1,520.92 1,520.44 1,520.84 2,134.1K
10:59 1,520.75 1,521.52 1,520.75 1,521.52 1,907.3K
11:00 1,521.35 1,521.65 1,521.23 1,521.63 3,479.4K
11:01 1,521.32 1,522.18 1,520.76 1,522.18 949.7K
11:02 1,521.95 1,523.16 1,521.95 1,523.16 3,083.6K
11:03 1,523.56 1,524.40 1,523.56 1,524.40 6,600.2K
11:04 1,524.70 1,524.86 1,524.35 1,524.43 12,070.9K
11:05 1,524.43 1,524.86 1,524.43 1,524.86 2,392.6K
11:06 1,524.95 1,524.95 1,524.51 1,524.65 1,555.1K
11:07 1,524.20 1,524.98 1,524.20 1,524.98 1,821.9K
11:08 1,525.11 1,525.51 1,525.11 1,525.21 4,082.3K
11:09 1,525.30 1,525.78 1,525.30 1,525.78 1,458.0K
11:10 1,526.20 1,527.03 1,526.20 1,526.72 2,067.3K
11:11 1,526.51 1,527.16 1,526.51 1,526.99 1,908.7K
11:12 1,526.95 1,526.99 1,526.28 1,526.28 1,960.3K
11:13 1,526.90 1,526.90 1,526.55 1,526.55 1,201.4K
11:14 1,526.55 1,526.55 1,525.62 1,525.62 1,747.0K
11:15 1,525.97 1,526.86 1,525.97 1,526.86 1,534.2K
11:16 1,526.81 1,527.16 1,526.34 1,526.34 7,499.8K
11:17 1,526.16 1,526.16 1,525.37 1,525.47 9,085.8K
11:18 1,525.47 1,525.47 1,524.88 1,524.88 1,606.7K
11:19 1,524.79 1,525.28 1,524.76 1,525.28 2,226.2K
11:20 1,524.68 1,525.28 1,524.68 1,525.28 567.3K
11:21 1,525.28 1,525.28 1,524.67 1,524.67 607.6K
11:22 1,524.76 1,525.02 1,524.20 1,524.20 1,433.7K
11:23 1,524.20 1,524.20 1,524.11 1,524.16 2,344.1K
11:24 1,524.42 1,525.10 1,524.42 1,525.10 330.0K
11:25 1,525.10 1,525.10 1,524.85 1,524.85 398.5K
11:26 1,524.58 1,524.81 1,524.38 1,524.38 499.6K
11:27 1,524.25 1,525.46 1,524.25 1,525.46 1,505.5K
11:28 1,524.87 1,525.45 1,524.87 1,525.09 1,852.7K
11:29 1,524.57 1,524.57 1,523.89 1,524.38 1,183.7K
11:30 1,524.46 1,524.76 1,524.11 1,524.33 1,449.6K
11:31 1,524.20 1,524.29 1,524.06 1,524.29 346.6K
11:32 1,524.33 1,524.33 1,524.06 1,524.06 910.0K
11:33 1,523.49 1,524.20 1,523.49 1,524.20 2,082.5K
11:34 1,524.33 1,524.91 1,524.24 1,524.91 610.2K
11:35 1,524.91 1,525.79 1,524.91 1,525.79 1,155.1K
11:36 1,526.05 1,527.32 1,526.05 1,527.32 7,500.2K
11:37 1,527.23 1,527.76 1,527.10 1,527.50 3,712.4K
11:38 1,527.10 1,527.63 1,527.10 1,527.63 1,384.9K
11:39 1,527.27 1,527.50 1,527.27 1,527.41 902.7K
11:40 1,527.14 1,528.74 1,526.75 1,528.74 2,570.1K
11:41 1,528.74 1,528.74 1,528.44 1,528.44 1,042.0K
11:42 1,528.48 1,528.48 1,526.88 1,526.88 490.1K
11:43 1,526.61 1,526.75 1,526.48 1,526.75 824.8K
11:44 1,526.56 1,526.56 1,526.17 1,526.17 3,599.6K
11:45 1,526.00 1,526.52 1,526.00 1,526.38 3,156.4K
11:46 1,526.38 1,526.56 1,526.38 1,526.56 545.0K
11:47 1,526.56 1,526.56 1,526.25 1,526.25 1,748.8K
11:48 1,526.43 1,526.43 1,526.26 1,526.35 486.1K
11:49 1,526.21 1,526.21 1,526.13 1,526.21 307.1K
11:50 1,526.03 1,526.03 1,525.60 1,525.73 933.2K
11:51 1,525.21 1,525.48 1,525.17 1,525.17 795.6K
11:52 1,525.50 1,526.07 1,525.50 1,526.07 755.3K
11:53 1,526.69 1,526.96 1,526.69 1,526.96 1,386.5K
11:54 1,526.96 1,527.10 1,526.88 1,526.88 900.6K
11:55 1,526.61 1,526.88 1,526.61 1,526.88 1,659.2K
11:56 1,526.96 1,526.96 1,526.54 1,526.79 1,115.4K
11:57 1,526.62 1,526.96 1,526.62 1,526.88 412.3K
11:58 1,526.88 1,527.01 1,526.88 1,526.91 660.2K
11:59 1,526.65 1,527.00 1,525.95 1,526.35 2,050.9K
12:00 1,526.35 1,526.52 1,526.35 1,526.52 350.1K
12:01 1,526.52 1,526.61 1,526.47 1,526.47 341.8K
12:02 1,526.74 1,526.74 1,526.70 1,526.70 484.7K
12:03 1,526.61 1,526.61 1,526.48 1,526.48 299.4K
12:04 1,526.48 1,526.48 1,525.82 1,526.16 561.9K
12:05 1,526.26 1,526.26 1,525.52 1,525.52 679.3K
12:06 1,525.75 1,525.84 1,525.75 1,525.75 256.4K
12:07 1,526.26 1,526.26 1,526.16 1,526.26 408.1K
12:08 1,526.26 1,526.26 1,526.16 1,526.26 316.0K
12:09 1,526.56 1,527.50 1,526.56 1,527.50 2,752.5K
12:10 1,527.36 1,527.41 1,527.14 1,527.41 959.5K
12:11 1,527.41 1,527.41 1,526.52 1,527.05 1,098.6K
12:12 1,527.05 1,527.05 1,526.38 1,526.38 688.6K
12:13 1,526.33 1,526.65 1,526.02 1,526.02 645.8K
12:14 1,526.38 1,526.51 1,526.12 1,526.25 1,679.7K
12:15 1,526.51 1,526.74 1,526.44 1,526.44 407.5K
12:16 1,526.44 1,526.52 1,526.17 1,526.52 421.9K
12:17 1,526.52 1,526.61 1,526.35 1,526.61 248.2K
12:18 1,526.43 1,527.10 1,526.43 1,527.10 741.6K
12:19 1,526.83 1,527.27 1,526.83 1,527.27 1,477.4K
12:20 1,527.40 1,527.40 1,527.32 1,527.32 400.6K
12:21 1,527.14 1,527.32 1,527.05 1,527.05 1,970.5K
12:22 1,526.83 1,526.91 1,526.78 1,526.91 1,235.8K
12:23 1,526.78 1,527.28 1,526.78 1,527.27 1,121.6K
12:24 1,527.27 1,527.27 1,527.05 1,527.08 2,123.9K
12:25 1,527.14 1,527.36 1,527.14 1,527.15 803.5K
12:26 1,527.23 1,527.45 1,527.23 1,527.36 867.8K
12:27 1,527.45 1,527.58 1,527.18 1,527.18 724.9K
12:28 1,527.23 1,527.58 1,527.23 1,527.49 1,437.6K
12:29 1,527.58 1,527.58 1,527.35 1,527.35 2,146.6K
12:30 1,527.62 1,527.62 1,527.54 1,527.54 1,511.6K
12:31 1,527.62 1,527.71 1,527.45 1,527.45 1,577.5K
12:32 1,527.45 1,527.45 1,527.05 1,527.05 568.6K
12:33 1,527.24 1,527.24 1,526.45 1,526.45 1,291.3K
12:34 1,526.85 1,527.03 1,526.19 1,526.45 2,382.1K
12:35 1,526.45 1,526.54 1,526.27 1,526.27 1,000.0K
12:36 1,526.40 1,526.49 1,526.40 1,526.40 336.1K
12:37 1,526.49 1,526.49 1,526.36 1,526.40 284.0K
12:38 1,526.40 1,526.40 1,526.05 1,526.19 1,064.3K
12:39 1,526.19 1,526.49 1,526.19 1,526.40 504.3K
12:40 1,526.49 1,526.54 1,526.08 1,526.08 1,926.4K
12:41 1,526.18 1,526.22 1,525.26 1,526.22 1,689.2K
12:42 1,526.22 1,526.70 1,526.22 1,526.70 662.6K
12:43 1,526.83 1,526.83 1,526.22 1,526.22 1,803.8K
12:44 1,526.44 1,526.49 1,526.18 1,526.31 5,140.1K
12:45 1,526.21 1,526.48 1,526.21 1,526.29 331.2K
12:46 1,526.26 1,526.61 1,525.93 1,525.93 1,551.1K
12:47 1,526.06 1,526.06 1,525.67 1,525.67 2,343.9K
12:48 1,526.01 1,526.18 1,526.01 1,526.14 1,129.0K
12:49 1,526.05 1,526.05 1,525.76 1,525.76 371.7K
12:50 1,525.72 1,525.72 1,525.10 1,525.10 893.1K
12:51 1,525.20 1,525.97 1,525.20 1,525.97 1,125.8K
12:52 1,525.97 1,526.11 1,525.97 1,526.11 857.0K
12:53 1,526.11 1,526.11 1,525.62 1,525.72 877.1K
12:54 1,525.58 1,525.59 1,525.19 1,525.59 387.8K
12:55 1,525.46 1,525.54 1,525.46 1,525.54 1,026.7K
12:56 1,525.54 1,525.67 1,525.54 1,525.67 191.9K
12:57 1,525.51 1,525.51 1,525.37 1,525.37 710.0K
12:58 1,525.62 1,525.62 1,524.79 1,524.79 4,156.0K
12:59 1,525.24 1,525.24 1,525.11 1,525.12 440.8K
13:00 1,524.98 1,525.12 1,524.89 1,524.98 424.4K
13:01 1,524.98 1,524.98 1,524.98 1,524.98 301.7K
13:02 1,525.32 1,525.84 1,525.32 1,525.84 1,134.9K
13:03 1,526.01 1,526.14 1,525.88 1,526.06 2,197.9K
13:04 1,526.06 1,526.06 1,525.58 1,525.58 820.9K
13:05 1,525.85 1,526.10 1,525.36 1,526.10 989.4K
13:06 1,526.18 1,526.69 1,526.18 1,526.60 993.9K
13:07 1,526.85 1,526.85 1,526.85 1,526.85 436.6K
13:08 1,526.52 1,526.61 1,526.34 1,526.61 1,310.7K
13:09 1,526.34 1,526.68 1,526.34 1,526.68 1,001.9K
13:10 1,526.46 1,526.86 1,526.45 1,526.86 402.6K
13:11 1,527.80 1,527.80 1,527.22 1,527.22 7,400.3K
13:12 1,527.48 1,528.13 1,527.48 1,528.13 550.3K
13:13 1,528.13 1,528.13 1,527.59 1,527.78 6,865.4K
13:14 1,527.62 1,527.65 1,527.52 1,527.52 4,312.8K
13:15 1,527.52 1,528.48 1,527.52 1,528.48 641.8K
13:16 1,528.48 1,528.48 1,527.63 1,527.63 941.1K
13:17 1,527.42 1,527.42 1,526.84 1,526.93 2,183.0K
13:18 1,527.50 1,527.95 1,527.50 1,527.78 810.8K
13:19 1,527.78 1,528.04 1,527.69 1,527.74 1,750.7K
13:20 1,527.61 1,527.96 1,527.38 1,527.96 313.6K
13:21 1,527.12 1,527.86 1,527.12 1,527.86 1,838.9K
13:22 1,528.08 1,528.21 1,528.08 1,528.17 1,311.3K
13:23 1,527.11 1,527.63 1,527.04 1,527.63 2,671.3K
13:24 1,527.50 1,527.63 1,527.42 1,527.42 564.0K
13:25 1,527.11 1,528.72 1,527.07 1,528.72 936.4K
13:26 1,528.76 1,528.93 1,528.62 1,528.84 1,274.6K
13:27 1,528.80 1,529.07 1,528.67 1,528.67 958.9K
13:28 1,528.71 1,528.76 1,528.71 1,528.76 427.4K
13:29 1,528.81 1,528.84 1,528.07 1,528.07 2,352.9K
13:30 1,528.11 1,528.79 1,528.11 1,528.36 1,435.9K
13:31 1,528.53 1,528.92 1,528.49 1,528.92 827.7K
13:32 1,529.06 1,529.06 1,528.70 1,528.70 444.7K
13:33 1,528.74 1,528.74 1,528.61 1,528.61 904.9K
13:34 1,528.61 1,528.74 1,528.09 1,528.74 1,165.0K
13:35 1,528.09 1,528.74 1,528.09 1,528.61 763.1K
13:36 1,528.75 1,528.84 1,528.66 1,528.66 364.1K
13:37 1,529.01 1,529.01 1,528.53 1,528.53 910.8K
13:38 1,528.57 1,528.57 1,528.44 1,528.44 361.7K
13:39 1,528.57 1,528.79 1,528.57 1,528.71 316.0K
13:40 1,528.52 1,528.93 1,528.52 1,528.93 1,088.9K
13:41 1,529.06 1,529.11 1,528.62 1,528.75 3,915.8K
13:42 1,528.80 1,528.80 1,528.57 1,528.70 1,359.1K
13:43 1,528.70 1,528.93 1,528.70 1,528.93 1,490.3K
13:44 1,529.06 1,529.06 1,528.93 1,528.93 302.3K
13:45 1,528.93 1,528.93 1,528.04 1,528.04 1,292.1K
13:46 1,528.35 1,528.49 1,528.22 1,528.40 569.8K
13:47 1,528.40 1,528.40 1,528.18 1,528.18 1,713.4K
13:48 1,528.02 1,528.02 1,527.50 1,527.50 1,240.7K
13:49 1,527.50 1,527.50 1,526.33 1,526.33 2,961.9K
13:50 1,526.60 1,527.15 1,526.60 1,527.15 1,630.1K
13:51 1,526.97 1,526.97 1,526.67 1,526.92 412.4K
13:52 1,527.06 1,527.06 1,526.81 1,526.94 322.8K
13:53 1,526.94 1,527.07 1,526.89 1,526.89 1,238.9K
13:54 1,526.94 1,526.94 1,526.58 1,526.67 485.8K
13:55 1,526.67 1,526.67 1,526.02 1,526.29 426.2K
13:56 1,526.16 1,526.76 1,526.16 1,526.76 399.5K
13:57 1,526.90 1,526.95 1,526.50 1,526.50 850.2K
13:58 1,526.90 1,527.15 1,526.81 1,526.81 248.1K
13:59 1,527.15 1,527.28 1,527.15 1,527.28 307.7K
14:00 1,527.19 1,527.32 1,526.83 1,527.12 351.3K
14:01 1,527.11 1,527.37 1,526.48 1,526.48 667.0K
14:02 1,527.12 1,527.37 1,526.59 1,527.28 462.6K
14:03 1,527.08 1,527.22 1,525.62 1,525.62 851.1K
14:04 1,525.71 1,525.79 1,525.63 1,525.66 559.2K
14:05 1,523.85 1,523.85 1,523.12 1,523.41 575.1K
14:06 1,523.05 1,523.05 1,522.54 1,522.93 1,065.5K
14:07 1,523.06 1,523.06 1,522.19 1,522.19 966.0K
14:08 1,522.88 1,523.06 1,522.88 1,522.88 236.5K
14:09 1,522.36 1,522.63 1,522.11 1,522.11 1,141.7K
14:10 1,522.24 1,522.93 1,522.24 1,522.93 352.0K
14:11 1,522.46 1,522.63 1,522.24 1,522.24 607.4K
14:12 1,522.24 1,523.58 1,522.24 1,523.58 1,327.7K
14:13 1,524.32 1,524.32 1,524.01 1,524.01 592.6K
14:14 1,524.06 1,524.24 1,523.93 1,524.24 497.0K
14:15 1,523.93 1,524.41 1,523.93 1,524.37 701.6K
14:16 1,524.37 1,524.37 1,524.28 1,524.37 262.5K
14:17 1,524.02 1,524.32 1,524.02 1,524.32 960.4K
14:18 1,524.06 1,524.10 1,524.06 1,524.10 608.2K
14:19 1,524.10 1,524.19 1,524.02 1,524.02 710.3K
14:20 1,524.02 1,524.07 1,524.02 1,524.07 1,393.0K
14:21 1,523.91 1,524.53 1,523.91 1,524.53 1,059.5K
14:22 1,524.36 1,524.72 1,524.36 1,524.72 4,456.3K
14:23 1,524.58 1,524.94 1,524.58 1,524.94 2,043.2K
14:24 1,524.94 1,524.99 1,524.69 1,524.69 444.6K
14:25 1,524.82 1,524.95 1,524.82 1,524.95 612.1K
14:26 1,524.95 1,524.95 1,524.73 1,524.73 1,441.6K
14:27 1,524.73 1,524.81 1,524.60 1,524.81 501.1K
14:28 1,524.81 1,524.99 1,524.63 1,524.90 953.7K
14:29 1,525.03 1,525.35 1,525.03 1,525.35 375.6K
14:30 1,524.99 1,525.11 1,524.98 1,525.11 709.8K
14:31 1,525.25 1,525.25 1,525.16 1,525.16 456.3K
14:32 1,525.25 1,525.68 1,525.25 1,525.68 355.2K
14:33 1,525.42 1,525.65 1,525.38 1,525.56 611.7K
14:34 1,525.47 1,525.47 1,525.21 1,525.34 731.9K
14:35 1,525.34 1,525.40 1,525.26 1,525.40 1,438.7K
14:36 1,525.40 1,525.40 1,525.13 1,525.40 465.5K
14:37 1,525.40 1,525.86 1,525.40 1,525.77 1,886.4K
14:38 1,525.91 1,525.91 1,525.40 1,525.40 1,390.9K
14:39 1,525.49 1,525.57 1,524.68 1,525.23 3,278.8K
14:40 1,525.79 1,525.79 1,525.37 1,525.37 912.1K
14:41 1,525.29 1,525.37 1,525.24 1,525.24 692.4K
14:42 1,525.15 1,525.15 1,524.45 1,524.45 790.2K
14:43 1,524.85 1,525.15 1,524.77 1,525.06 338.2K
14:44 1,525.02 1,525.37 1,525.02 1,525.37 330.9K
14:45 1,525.37 1,525.37 1,525.28 1,525.36 270.8K
14:46 1,525.45 1,525.45 1,524.63 1,524.90 1,218.8K
14:47 1,525.18 1,525.54 1,525.18 1,525.54 1,410.8K
14:48 1,525.54 1,525.62 1,525.54 1,525.62 273.2K
14:49 1,525.62 1,525.62 1,525.44 1,525.49 334.1K
14:50 1,525.54 1,525.54 1,524.83 1,525.32 693.2K
14:51 1,525.15 1,525.32 1,525.15 1,525.32 335.9K
14:52 1,525.15 1,525.23 1,524.58 1,524.58 318.0K
14:53 1,524.76 1,524.76 1,524.63 1,524.76 498.7K
14:54 1,524.76 1,524.76 1,524.50 1,524.50 1,247.3K
14:55 1,524.45 1,524.54 1,524.28 1,524.28 532.7K
14:56 1,523.45 1,523.45 1,521.16 1,521.16 14,900.8K
14:57 1,518.58 1,518.58 1,517.15 1,517.15 10,886.8K
14:58 1,517.23 1,517.72 1,517.15 1,517.72 3,390.0K
14:59 1,517.99 1,517.99 1,516.80 1,516.80 6,581.0K
15:00 1,516.55 1,516.55 1,512.45 1,512.45 9,109.9K
15:01 1,511.80 1,511.92 1,510.56 1,510.56 9,321.7K
15:02 1,510.65 1,511.68 1,510.65 1,510.98 2,238.3K
15:03 1,510.77 1,511.17 1,510.32 1,510.32 6,687.1K
15:04 1,510.32 1,510.69 1,510.10 1,510.69 2,255.6K
15:05 1,511.67 1,511.93 1,510.77 1,511.93 4,982.4K
15:06 1,511.93 1,511.93 1,511.03 1,511.03 381.2K
15:07 1,510.29 1,510.29 1,507.92 1,507.92 15,859.8K
15:08 1,507.66 1,508.65 1,507.66 1,508.01 10,692.0K
15:09 1,507.83 1,508.01 1,507.50 1,507.76 3,283.8K
15:10 1,506.16 1,506.68 1,506.16 1,506.54 19,813.1K
15:11 1,506.46 1,507.40 1,506.45 1,507.40 2,483.8K
15:12 1,507.76 1,508.47 1,507.76 1,508.15 3,679.2K
15:13 1,508.52 1,508.52 1,507.90 1,508.03 6,309.6K
15:14 1,508.25 1,508.60 1,508.25 1,508.60 2,199.3K
15:15 1,507.87 1,509.27 1,507.87 1,509.27 1,645.4K
15:16 1,509.10 1,509.18 1,508.83 1,509.18 2,417.0K
15:17 1,509.10 1,509.10 1,508.93 1,508.93 1,880.6K
15:18 1,509.15 1,509.41 1,509.15 1,509.27 1,616.5K
15:19 1,509.49 1,509.49 1,506.87 1,506.88 4,243.4K
15:20 1,507.70 1,507.83 1,505.85 1,505.85 3,712.3K
15:21 1,505.05 1,505.38 1,504.99 1,504.99 7,447.0K
15:22 1,504.81 1,504.81 1,503.92 1,504.71 11,100.6K
15:23 1,504.18 1,504.56 1,503.71 1,503.71 3,392.2K
15:24 1,503.64 1,503.68 1,503.59 1,503.59 3,419.1K
15:25 1,502.99 1,503.19 1,502.23 1,503.19 19,038.4K
15:26 1,502.75 1,502.80 1,502.43 1,502.48 3,765.3K
15:27 1,502.83 1,503.78 1,502.83 1,503.78 1,609.4K
15:28 1,503.78 1,504.09 1,503.65 1,503.65 1,193.6K
15:29 1,503.94 1,503.94 1,502.53 1,503.22 5,258.2K
15:30 1,503.71 1,503.71 1,502.63 1,502.76 3,503.8K
15:31 1,503.02 1,504.78 1,503.02 1,504.78 7,744.7K
15:32 1,505.42 1,505.42 1,504.56 1,504.59 2,743.6K
15:33 1,505.03 1,505.19 1,505.02 1,505.16 1,719.1K
15:34 1,504.73 1,504.98 1,503.79 1,504.46 4,736.9K
15:35 1,503.31 1,504.54 1,503.31 1,504.54 5,768.7K
15:36 1,504.92 1,505.17 1,504.92 1,504.96 2,407.7K
15:37 1,505.13 1,505.31 1,505.13 1,505.31 4,584.2K
15:38 1,506.30 1,507.06 1,506.30 1,506.31 8,201.1K
15:39 1,506.31 1,507.68 1,506.31 1,507.68 16,824.5K
15:40 1,507.19 1,507.81 1,507.19 1,507.64 4,520.6K
15:41 1,507.13 1,507.13 1,506.77 1,506.91 2,199.9K
15:42 1,507.16 1,508.77 1,507.16 1,508.60 2,650.4K
15:43 1,508.28 1,508.49 1,507.88 1,508.49 2,378.3K
15:44 1,508.05 1,508.05 1,507.34 1,507.43 2,980.2K
15:45 1,506.94 1,507.43 1,506.94 1,507.30 936.4K
15:46 1,507.37 1,507.55 1,507.34 1,507.55 1,164.9K
15:47 1,507.55 1,508.53 1,507.55 1,508.53 2,526.2K
15:48 1,508.53 1,508.53 1,508.10 1,508.53 699.3K
15:49 1,508.32 1,508.32 1,507.84 1,507.92 1,138.2K
15:50 1,507.92 1,507.92 1,506.82 1,507.08 4,050.5K
15:51 1,507.08 1,507.93 1,506.81 1,507.93 552.2K
15:52 1,507.88 1,508.18 1,507.71 1,507.71 1,040.4K
15:53 1,506.70 1,506.70 1,505.83 1,505.83 2,096.7K
15:54 1,506.18 1,506.18 1,505.69 1,505.82 1,857.6K
15:55 1,505.91 1,505.91 1,504.44 1,504.44 1,688.3K
15:56 1,504.99 1,505.48 1,504.99 1,505.39 771.4K
15:57 1,505.66 1,505.66 1,505.16 1,505.16 578.6K
15:58 1,505.47 1,506.32 1,505.47 1,506.32 3,089.8K
15:59 1,506.62 1,506.62 1,506.24 1,506.32 2,086.9K
16:00 1,506.99 1,506.99 1,506.46 1,506.46 1,896.8K
16:01 1,506.11 1,506.11 1,505.80 1,506.07 291.6K
16:02 1,505.93 1,507.02 1,505.93 1,507.02 471.5K
16:03 1,506.89 1,507.44 1,506.89 1,507.31 2,083.9K
16:04 1,506.97 1,507.37 1,506.97 1,507.29 3,531.2K
16:05 1,507.11 1,507.11 1,502.46 1,502.46 7,805.8K
16:06 1,501.96 1,501.96 1,500.24 1,500.24 7,507.2K
16:07 1,500.72 1,500.80 1,498.26 1,498.26 15,193.9K
16:08 1,497.87 1,498.19 1,497.86 1,497.86 10,363.5K
16:09 1,498.38 1,499.24 1,498.38 1,498.87 7,876.3K
16:10 1,498.30 1,498.53 1,497.53 1,498.53 5,090.7K
16:11 1,497.94 1,500.57 1,497.94 1,499.48 2,768.7K
16:12 1,499.69 1,500.75 1,499.69 1,499.97 3,571.3K
16:13 1,500.05 1,500.50 1,498.54 1,498.54 23,305.8K
16:14 1,498.33 1,498.33 1,496.68 1,496.68 6,545.0K
16:15 1,496.86 1,497.62 1,496.86 1,497.45 5,990.5K
16:16 1,497.72 1,498.72 1,497.72 1,498.72 3,826.0K
16:17 1,496.90 1,496.99 1,495.50 1,495.50 29,073.8K
16:18 1,495.67 1,495.67 1,494.88 1,495.03 3,155.6K
16:19 1,495.38 1,496.03 1,495.38 1,496.03 6,227.6K
16:20 1,496.15 1,496.52 1,495.93 1,495.93 15,817.2K
16:21 1,495.14 1,495.77 1,495.14 1,495.77 2,721.7K
16:22 1,496.24 1,497.67 1,496.24 1,497.67 2,296.7K
16:23 1,498.11 1,498.37 1,496.71 1,496.71 12,800.1K
16:24 1,496.29 1,497.66 1,496.29 1,497.66 2,262.1K
16:25 1,498.21 1,500.51 1,498.21 1,500.38 16,588.7K
16:26 1,500.39 1,502.31 1,500.39 1,502.31 6,233.0K
16:27 1,503.58 1,503.67 1,503.20 1,503.20 4,212.2K
16:28 1,504.19 1,504.19 1,503.78 1,503.78 9,824.6K
16:29 1,503.34 1,504.34 1,503.34 1,504.34 824.8K
16:30 1,504.98 1,505.69 1,504.98 1,505.18 2,423.5K
16:31 1,505.18 1,505.18 1,504.24 1,504.28 2,575.6K
16:32 1,504.91 1,504.91 1,504.22 1,504.22 2,025.8K
16:33 1,504.14 1,504.62 1,504.14 1,504.35 543.6K
16:34 1,504.67 1,504.67 1,503.50 1,503.50 1,826.1K
16:35 1,503.90 1,505.38 1,503.90 1,505.20 5,315.1K
16:36 1,505.12 1,505.61 1,505.12 1,505.43 2,583.2K
16:37 1,505.74 1,505.84 1,504.75 1,504.75 938.5K
16:38 1,504.75 1,504.75 1,503.48 1,503.48 426.7K
16:39 1,503.48 1,503.48 1,502.69 1,502.69 3,208.8K
16:40 1,502.88 1,503.57 1,502.48 1,503.57 1,273.0K
16:41 1,503.35 1,503.37 1,502.87 1,503.37 1,380.4K
16:42 1,503.84 1,504.28 1,503.58 1,503.58 851.9K
16:43 1,503.58 1,503.58 1,503.23 1,503.23 317.4K
16:44 1,503.98 1,504.83 1,503.67 1,504.83 964.5K
16:45 1,504.61 1,504.61 1,503.32 1,503.36 2,078.7K
16:46 1,503.04 1,503.40 1,503.04 1,503.40 1,124.2K
16:47 1,503.35 1,503.58 1,503.18 1,503.58 932.4K
16:48 1,503.45 1,503.45 1,502.70 1,502.70 2,955.8K
16:49 1,503.32 1,503.32 1,503.14 1,503.19 1,089.1K
16:50 1,501.58 1,501.58 1,501.27 1,501.31 936.9K
16:51 1,501.71 1,503.32 1,501.71 1,503.32 3,073.9K
16:52 1,502.70 1,503.04 1,502.51 1,502.60 3,617.7K
16:53 1,502.61 1,503.37 1,502.61 1,503.37 1,824.8K
16:54 1,503.42 1,503.42 1,502.31 1,502.31 1,638.8K
16:55 1,502.31 1,503.20 1,502.31 1,503.20 314.6K
16:56 1,503.15 1,503.72 1,503.15 1,503.72 1,843.1K
16:57 1,503.82 1,503.82 1,503.35 1,503.35 1,336.1K
16:58 1,503.35 1,503.87 1,503.26 1,503.87 813.6K
16:59 1,504.18 1,504.31 1,503.59 1,503.59 1,380.7K
17:00 1,503.33 1,503.33 1,502.64 1,502.64 475.6K
17:01 1,502.64 1,502.94 1,502.64 1,502.77 2,112.8K
17:02 1,502.91 1,504.07 1,502.91 1,504.07 1,295.7K
17:03 1,504.07 1,504.42 1,504.07 1,504.23 1,337.4K
17:04 1,504.45 1,504.45 1,504.10 1,504.28 781.6K
17:05 1,504.68 1,504.68 1,503.93 1,503.93 1,294.7K
17:06 1,503.27 1,503.37 1,503.01 1,503.37 780.8K
17:07 1,503.80 1,503.80 1,503.04 1,503.04 338.1K
17:08 1,502.18 1,502.18 1,502.05 1,502.05 3,287.6K
17:09 1,502.05 1,502.13 1,502.01 1,502.01 292.1K
17:10 1,502.09 1,502.09 1,501.04 1,501.04 605.3K
17:11 1,500.95 1,501.35 1,500.43 1,500.43 1,443.8K
17:12 1,500.20 1,500.41 1,500.15 1,500.41 1,343.6K
17:13 1,500.43 1,500.43 1,500.22 1,500.35 1,347.1K
17:14 1,501.07 1,501.42 1,501.07 1,501.42 827.6K
17:15 1,500.97 1,500.97 1,499.39 1,499.53 3,086.1K
17:16 1,499.30 1,499.34 1,498.72 1,499.34 2,596.2K
17:17 1,499.47 1,499.91 1,499.47 1,499.69 2,340.1K
17:18 1,499.69 1,499.77 1,499.51 1,499.51 255.2K
17:19 1,499.42 1,499.67 1,499.32 1,499.51 1,372.5K
17:20 1,499.51 1,500.38 1,499.51 1,500.38 1,543.8K
17:21 1,500.38 1,500.47 1,500.21 1,500.21 334.1K
17:22 1,499.95 1,499.95 1,499.47 1,499.47 517.4K
17:23 1,499.33 1,499.77 1,499.33 1,499.77 922.8K
17:24 1,499.86 1,499.86 1,499.20 1,499.20 1,118.3K
17:25 1,498.77 1,498.77 1,498.28 1,498.28 6,123.5K
17:26 1,497.50 1,497.72 1,497.33 1,497.72 6,400.7K
17:27 1,497.46 1,497.54 1,497.32 1,497.32 387.3K
17:28 1,497.28 1,497.51 1,497.15 1,497.33 918.0K
17:29 1,497.62 1,499.46 1,497.62 1,498.91 4,805.7K
17:30 1,498.86 1,498.86 1,498.28 1,498.28 510.4K
17:31 1,498.15 1,498.28 1,497.21 1,497.21 1,995.1K
17:32 1,496.36 1,498.59 1,496.36 1,498.59 4,154.4K
17:33 1,498.59 1,498.94 1,498.25 1,498.94 1,057.2K
17:34 1,498.94 1,499.14 1,498.94 1,499.04 258.7K
17:35 1,499.62 1,500.02 1,499.44 1,500.02 35,701.5K
17:36 1,500.64 1,501.14 1,500.64 1,500.78 7,789.9K
17:37 1,500.69 1,500.78 1,500.16 1,500.16 2,399.0K
17:38 1,499.94 1,500.07 1,499.84 1,500.07 732.4K
17:39 1,500.33 1,500.33 1,499.67 1,499.99 699.2K
17:40 1,499.94 1,500.56 1,499.81 1,500.56 1,498.9K
17:41 1,500.56 1,501.10 1,500.51 1,501.10 5,078.5K
17:42 1,501.18 1,501.72 1,501.18 1,501.72 3,446.4K
17:43 1,501.45 1,501.85 1,501.32 1,501.85 1,512.7K
17:44 1,501.76 1,501.76 1,501.27 1,501.59 2,386.2K
17:45 1,501.67 1,501.73 1,501.28 1,501.59 400.2K
17:46 1,501.42 1,501.54 1,500.97 1,501.54 1,978.2K
17:47 1,501.94 1,502.25 1,501.94 1,502.16 1,760.0K
17:48 1,502.03 1,502.03 1,501.58 1,501.58 1,159.3K
17:49 1,501.45 1,501.45 1,500.98 1,500.98 1,131.4K
17:50 1,501.25 1,502.48 1,501.25 1,502.48 510.5K
17:51 1,501.94 1,502.25 1,501.94 1,502.03 422.4K
17:52 1,501.98 1,501.98 1,501.18 1,501.67 2,886.0K
17:53 1,501.94 1,501.94 1,501.20 1,501.29 749.5K
17:54 1,501.29 1,501.42 1,501.15 1,501.33 1,037.4K
17:55 1,501.29 1,501.36 1,501.28 1,501.36 404.6K
17:56 1,501.85 1,501.98 1,501.63 1,501.63 645.9K
17:57 1,501.99 1,502.20 1,501.99 1,502.03 585.2K
17:58 1,501.71 1,502.07 1,501.36 1,501.80 1,072.5K
17:59 1,501.63 1,501.71 1,501.45 1,501.67 260.3K
18:00 1,502.51 1,502.51 1,501.82 1,501.82 1,716.2K
18:01 1,501.17 1,502.02 1,500.56 1,502.02 897.5K
18:02 1,502.16 1,502.16 1,501.76 1,502.02 320.4K
18:03 1,501.89 1,502.06 1,501.63 1,501.72 106.0K
18:04 1,501.85 1,501.85 1,501.63 1,501.68 1,215.6K
18:05 1,501.68 1,501.68 1,501.60 1,501.60 149.6K
18:06 1,501.51 1,501.77 1,501.51 1,501.69 344.6K
18:07 1,501.51 1,501.93 1,501.51 1,501.87 249.7K
18:08 1,502.27 1,502.70 1,501.98 1,501.98 1,653.5K
18:09 1,501.98 1,502.18 1,501.70 1,502.18 457.7K
18:10 1,502.18 1,502.18 1,501.92 1,502.09 257.8K
18:11 1,502.17 1,502.78 1,502.17 1,502.78 1,754.5K
18:12 1,502.78 1,502.78 1,502.35 1,502.62 1,321.6K
18:13 1,502.48 1,502.74 1,502.47 1,502.47 2,134.6K
18:14 1,502.31 1,502.66 1,502.31 1,502.66 500.9K
18:15 1,503.67 1,503.67 1,503.19 1,503.19 356.8K
18:16 1,503.19 1,503.19 1,502.88 1,502.88 126.2K
18:17 1,502.97 1,503.23 1,502.97 1,503.23 1,323.1K
18:18 1,503.32 1,503.67 1,502.92 1,503.67 4,613.8K
18:19 1,503.50 1,503.50 1,501.99 1,502.21 443.1K
18:20 1,502.55 1,503.04 1,501.09 1,501.09 1,606.7K
18:21 1,501.52 1,502.50 1,501.27 1,502.50 2,223.4K
18:22 1,502.50 1,503.57 1,502.35 1,503.57 5,358.2K
18:23 1,502.46 1,503.82 1,502.46 1,503.73 4,345.2K
18:24 1,504.17 1,504.17 1,503.36 1,503.70 786.0K
18:25 1,503.30 1,503.96 1,503.30 1,503.61 944.5K
18:26 1,503.87 1,504.01 1,503.34 1,503.34 593.7K
18:27 1,503.88 1,503.88 1,503.21 1,503.32 478.0K
18:28 1,503.06 1,503.06 1,502.64 1,502.95 654.1K
18:29 1,502.64 1,502.64 1,502.42 1,502.55 148.9K
18:30 1,502.81 1,503.12 1,502.81 1,502.85 964.8K
18:31 1,503.54 1,503.54 1,503.10 1,503.10 209.9K
18:32 1,503.19 1,503.32 1,502.92 1,503.32 349.0K
18:33 1,502.92 1,502.92 1,502.62 1,502.79 104.9K
18:34 1,502.87 1,502.87 1,502.62 1,502.62 200.5K
18:35 1,502.66 1,502.66 1,502.31 1,502.40 744.8K
18:36 1,502.40 1,502.66 1,502.40 1,502.62 257.7K
18:37 1,502.29 1,502.67 1,502.24 1,502.67 151.2K
18:38 1,502.27 1,502.82 1,502.27 1,502.82 798.2K
18:39 1,502.86 1,502.86 1,502.36 1,502.36 755.3K
18:40 1,502.03 1,502.03 1,502.03 1,502.03 143.2K
18:51 1,499.91 1,499.91 1,499.91 1,499.91 3,432.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available