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 1,491.20 1,491.20 1,490.69 1,490.69 731.5K
09:51 1,490.77 1,491.14 1,490.77 1,491.14 779.3K
09:52 1,493.77 1,494.10 1,493.77 1,494.10 553.2K
09:53 1,493.97 1,494.28 1,493.88 1,494.28 165.6K
09:54 1,494.01 1,494.25 1,494.01 1,494.24 107.7K
09:55 1,494.64 1,494.90 1,494.24 1,494.90 117.1K
09:56 1,494.77 1,494.85 1,494.32 1,494.32 386.5K
09:57 1,494.36 1,495.07 1,494.36 1,495.07 1,565.3K
09:58 1,494.41 1,494.99 1,494.07 1,494.99 1,091.7K
09:59 1,495.16 1,495.16 1,494.82 1,494.82 290.0K
10:00 1,494.82 1,496.23 1,494.53 1,495.29 3,821.4K
10:01 1,495.38 1,495.86 1,495.25 1,495.86 419.0K
10:02 1,495.26 1,495.26 1,494.40 1,494.70 1,367.3K
10:03 1,494.35 1,494.35 1,494.08 1,494.12 1,477.3K
10:04 1,494.26 1,495.13 1,494.26 1,495.13 840.8K
10:05 1,495.60 1,496.07 1,495.60 1,495.76 3,658.1K
10:06 1,495.46 1,495.86 1,495.46 1,495.82 817.2K
10:07 1,495.64 1,495.64 1,495.18 1,495.18 522.3K
10:08 1,494.60 1,495.64 1,494.60 1,495.64 569.1K
10:09 1,495.64 1,495.64 1,494.99 1,495.12 783.1K
10:10 1,495.60 1,495.60 1,495.35 1,495.51 316.6K
10:11 1,495.51 1,495.51 1,494.81 1,495.08 338.8K
10:12 1,495.00 1,495.08 1,495.00 1,495.08 731.7K
10:13 1,494.99 1,494.99 1,494.49 1,494.49 455.4K
10:14 1,494.82 1,495.00 1,494.82 1,494.88 135.9K
10:15 1,494.71 1,494.71 1,493.90 1,493.90 1,102.6K
10:16 1,493.91 1,494.24 1,493.91 1,494.24 1,478.3K
10:17 1,494.29 1,494.29 1,493.47 1,493.47 1,453.5K
10:18 1,493.67 1,493.67 1,493.15 1,493.20 6,976.0K
10:19 1,493.47 1,493.47 1,492.99 1,492.99 3,751.3K
10:20 1,493.20 1,493.20 1,492.85 1,492.85 3,000.1K
10:21 1,492.85 1,493.27 1,492.85 1,492.94 185.7K
10:22 1,492.94 1,494.03 1,492.94 1,494.03 1,111.8K
10:23 1,493.62 1,493.91 1,493.62 1,493.91 360.3K
10:24 1,493.91 1,493.91 1,493.35 1,493.44 614.5K
10:25 1,493.65 1,493.65 1,493.01 1,493.10 1,185.4K
10:26 1,493.04 1,493.04 1,492.74 1,492.88 1,713.1K
10:27 1,493.14 1,493.14 1,492.88 1,492.88 155.6K
10:28 1,492.42 1,493.19 1,492.42 1,492.83 1,113.3K
10:29 1,493.26 1,493.26 1,492.69 1,492.69 6,316.0K
10:30 1,492.74 1,493.25 1,492.74 1,493.17 2,967.8K
10:31 1,493.12 1,493.25 1,493.12 1,493.17 324.9K
10:32 1,493.08 1,493.08 1,492.68 1,492.77 1,014.8K
10:33 1,492.55 1,492.77 1,492.55 1,492.55 852.7K
10:34 1,492.95 1,493.54 1,492.95 1,493.45 1,389.8K
10:35 1,493.63 1,493.63 1,493.41 1,493.50 651.5K
10:36 1,493.58 1,493.58 1,493.16 1,493.25 1,017.0K
10:37 1,493.25 1,493.25 1,491.83 1,491.83 7,319.0K
10:38 1,491.83 1,491.83 1,491.44 1,491.44 2,344.8K
10:39 1,491.45 1,491.49 1,491.32 1,491.49 1,250.5K
10:40 1,491.57 1,491.74 1,491.44 1,491.66 946.2K
10:41 1,491.70 1,491.70 1,489.43 1,489.43 5,692.6K
10:42 1,489.56 1,490.81 1,489.56 1,490.81 24,395.4K
10:43 1,490.81 1,491.21 1,490.42 1,491.21 1,960.7K
10:44 1,491.54 1,491.54 1,490.17 1,490.37 146.4K
10:45 1,490.72 1,490.72 1,490.20 1,490.20 977.8K
10:46 1,489.97 1,490.15 1,489.85 1,490.10 840.5K
10:47 1,490.01 1,490.45 1,489.64 1,489.64 3,741.7K
10:48 1,489.72 1,490.22 1,489.72 1,490.22 3,143.0K
10:49 1,490.22 1,490.22 1,489.59 1,490.13 566.0K
10:50 1,490.73 1,490.81 1,490.64 1,490.81 525.4K
10:51 1,490.72 1,490.72 1,490.55 1,490.68 129.3K
10:52 1,490.77 1,490.77 1,490.28 1,490.50 659.5K
10:53 1,490.85 1,490.85 1,490.85 1,490.85 78.9K
10:54 1,490.85 1,490.85 1,490.45 1,490.45 22.9K
10:55 1,490.45 1,490.45 1,489.94 1,490.04 147.2K
10:56 1,490.46 1,490.69 1,490.42 1,490.69 415.2K
10:57 1,491.12 1,491.50 1,491.07 1,491.42 1,534.2K
10:58 1,491.42 1,491.42 1,491.11 1,491.11 174.9K
10:59 1,491.34 1,491.42 1,491.02 1,491.02 1,993.1K
11:00 1,491.12 1,491.24 1,491.02 1,491.24 902.3K
11:01 1,491.10 1,491.10 1,490.88 1,491.07 2,471.5K
11:02 1,491.50 1,491.50 1,491.50 1,491.50 25.7K
11:03 1,491.50 1,491.50 1,490.89 1,490.96 2,325.0K
11:04 1,491.75 1,492.87 1,491.75 1,492.71 2,230.8K
11:05 1,492.80 1,492.80 1,491.19 1,491.19 816.4K
11:06 1,490.98 1,491.50 1,490.98 1,491.15 1,644.5K
11:07 1,490.80 1,490.88 1,490.70 1,490.84 846.5K
11:08 1,491.40 1,491.66 1,491.06 1,491.66 939.7K
11:09 1,491.45 1,492.32 1,491.40 1,492.32 862.4K
11:10 1,492.57 1,492.74 1,492.15 1,492.24 1,318.5K
11:11 1,492.66 1,492.66 1,492.15 1,492.15 149.3K
11:12 1,492.23 1,492.24 1,491.12 1,491.59 742.9K
11:13 1,491.15 1,491.15 1,490.90 1,490.90 496.3K
11:14 1,490.74 1,490.74 1,490.17 1,490.17 258.3K
11:15 1,490.57 1,491.15 1,490.12 1,490.12 2,195.3K
11:16 1,490.39 1,490.69 1,490.39 1,490.69 1,017.7K
11:17 1,490.52 1,490.52 1,489.94 1,490.08 689.5K
11:18 1,490.25 1,491.98 1,490.25 1,491.09 13,532.7K
11:19 1,491.06 1,491.44 1,490.97 1,491.44 376.1K
11:20 1,491.44 1,492.17 1,491.41 1,492.17 1,553.5K
11:21 1,491.70 1,491.70 1,491.57 1,491.66 515.6K
11:22 1,491.43 1,491.43 1,491.01 1,491.01 4,095.4K
11:23 1,490.74 1,491.27 1,490.74 1,490.80 1,266.9K
11:24 1,491.36 1,491.36 1,490.92 1,490.92 346.2K
11:25 1,491.13 1,491.27 1,490.76 1,491.27 355.2K
11:26 1,491.27 1,491.72 1,490.89 1,491.72 1,886.6K
11:27 1,492.02 1,493.07 1,492.02 1,492.85 4,753.2K
11:28 1,493.28 1,493.28 1,492.47 1,492.47 973.7K
11:29 1,492.98 1,493.12 1,492.55 1,492.82 655.3K
11:30 1,493.20 1,493.20 1,492.56 1,492.56 2,671.9K
11:31 1,493.20 1,493.20 1,493.03 1,493.03 355.7K
11:32 1,492.77 1,493.08 1,492.77 1,492.77 431.9K
11:33 1,492.90 1,492.90 1,492.77 1,492.77 737.5K
11:34 1,492.85 1,492.85 1,492.17 1,492.17 843.8K
11:35 1,492.77 1,493.03 1,492.63 1,492.63 476.9K
11:36 1,492.45 1,492.51 1,492.12 1,492.51 334.4K
11:37 1,492.78 1,492.82 1,492.47 1,492.52 496.8K
11:38 1,493.01 1,493.06 1,492.61 1,492.80 16,022.0K
11:39 1,492.67 1,493.73 1,492.67 1,493.73 5,513.4K
11:40 1,493.78 1,494.70 1,493.78 1,494.70 10,913.0K
11:41 1,494.70 1,494.79 1,494.70 1,494.71 2,124.5K
11:42 1,494.63 1,494.68 1,494.38 1,494.54 2,533.4K
11:43 1,494.59 1,494.84 1,494.50 1,494.84 2,803.5K
11:44 1,494.84 1,494.84 1,494.29 1,494.29 10,249.9K
11:45 1,494.29 1,494.69 1,494.29 1,494.51 2,805.0K
11:46 1,495.02 1,495.02 1,494.80 1,494.80 1,000.9K
11:47 1,494.45 1,494.45 1,494.28 1,494.42 1,953.7K
11:48 1,494.46 1,494.68 1,494.42 1,494.68 3,227.0K
11:49 1,494.82 1,496.03 1,494.82 1,495.66 12,569.4K
11:50 1,495.62 1,495.75 1,495.44 1,495.44 5,225.6K
11:51 1,495.91 1,496.00 1,495.67 1,495.67 8,734.0K
11:52 1,495.88 1,497.12 1,495.88 1,496.99 10,254.5K
11:53 1,496.77 1,496.77 1,495.26 1,495.61 14,451.3K
11:54 1,495.88 1,496.28 1,495.85 1,496.28 1,396.3K
11:55 1,496.55 1,496.55 1,496.19 1,496.41 6,504.4K
11:56 1,496.01 1,496.01 1,495.26 1,495.26 4,065.5K
11:57 1,495.66 1,495.66 1,495.40 1,495.66 1,028.9K
11:58 1,495.57 1,496.24 1,495.57 1,495.75 9,891.0K
11:59 1,496.64 1,496.73 1,495.85 1,495.85 7,872.8K
12:00 1,495.64 1,495.64 1,494.98 1,494.98 2,604.2K
12:01 1,494.98 1,495.43 1,494.98 1,495.43 1,281.8K
12:02 1,495.51 1,495.51 1,494.76 1,494.76 1,298.7K
12:03 1,494.68 1,494.86 1,494.43 1,494.86 787.7K
12:04 1,495.49 1,495.88 1,495.27 1,495.88 1,356.5K
12:05 1,495.49 1,495.61 1,495.13 1,495.61 5,698.1K
12:06 1,495.75 1,495.88 1,495.33 1,495.33 1,238.5K
12:07 1,495.80 1,496.01 1,495.68 1,495.93 2,946.3K
12:08 1,496.01 1,496.28 1,496.01 1,496.19 2,284.2K
12:09 1,496.28 1,496.41 1,496.28 1,496.41 1,737.9K
12:10 1,496.28 1,496.28 1,496.15 1,496.28 1,406.2K
12:11 1,496.28 1,496.28 1,496.15 1,496.15 2,572.6K
12:12 1,496.37 1,496.77 1,496.37 1,496.69 1,208.5K
12:13 1,496.68 1,496.68 1,496.55 1,496.55 716.1K
12:14 1,496.64 1,496.64 1,496.46 1,496.55 661.2K
12:15 1,496.77 1,496.90 1,496.77 1,496.77 2,717.9K
12:16 1,496.90 1,497.57 1,496.82 1,497.57 22,318.8K
12:17 1,497.62 1,497.62 1,497.21 1,497.21 5,741.8K
12:18 1,496.95 1,497.04 1,496.86 1,497.04 1,026.7K
12:19 1,497.30 1,497.30 1,496.48 1,496.90 507.7K
12:20 1,496.99 1,497.26 1,496.99 1,497.26 1,758.5K
12:21 1,497.53 1,497.53 1,497.17 1,497.17 324.6K
12:22 1,497.17 1,497.66 1,497.17 1,497.26 417.1K
12:23 1,499.66 1,499.66 1,498.95 1,498.95 20,630.2K
12:24 1,499.12 1,499.12 1,499.03 1,499.12 1,720.8K
12:25 1,498.46 1,498.46 1,497.79 1,497.79 6,530.3K
12:26 1,497.84 1,497.93 1,497.54 1,497.93 1,450.9K
12:27 1,497.79 1,497.79 1,497.70 1,497.70 622.5K
12:28 1,497.57 1,497.71 1,497.35 1,497.71 851.1K
12:29 1,497.45 1,497.70 1,497.45 1,497.61 2,342.6K
12:30 1,498.42 1,498.97 1,498.42 1,498.97 4,761.8K
12:31 1,498.97 1,498.97 1,498.47 1,498.47 2,380.0K
12:32 1,498.47 1,498.57 1,498.43 1,498.57 918.7K
12:33 1,498.30 1,498.69 1,498.20 1,498.20 8,820.1K
12:34 1,498.32 1,498.62 1,498.32 1,498.62 810.8K
12:35 1,498.71 1,498.88 1,498.53 1,498.53 1,443.5K
12:36 1,498.26 1,498.26 1,498.18 1,498.18 1,443.0K
12:37 1,498.63 1,498.63 1,497.56 1,497.56 3,848.0K
12:38 1,497.95 1,498.42 1,497.95 1,498.42 525.4K
12:39 1,498.42 1,498.68 1,498.42 1,498.68 387.6K
12:40 1,498.55 1,499.40 1,498.55 1,499.40 4,962.2K
12:41 1,499.21 1,499.48 1,499.21 1,499.48 711.3K
12:42 1,499.13 1,499.45 1,499.13 1,499.45 634.1K
12:43 1,499.45 1,499.45 1,499.45 1,499.45 588.3K
12:44 1,499.58 1,499.58 1,499.28 1,499.28 426.1K
12:45 1,499.28 1,499.75 1,499.28 1,499.56 379.1K
12:46 1,500.33 1,501.17 1,500.33 1,501.17 5,328.3K
12:47 1,500.98 1,500.98 1,500.98 1,500.98 661.0K
12:48 1,501.29 1,501.29 1,500.84 1,500.84 806.5K
12:49 1,501.11 1,501.99 1,500.74 1,501.99 6,414.3K
12:50 1,502.25 1,502.25 1,501.86 1,501.99 1,917.6K
12:51 1,501.95 1,501.95 1,500.95 1,500.95 7,170.6K
12:52 1,501.08 1,501.13 1,500.82 1,500.99 1,181.0K
12:53 1,501.23 1,501.23 1,500.65 1,500.78 833.6K
12:54 1,500.78 1,500.78 1,500.47 1,500.69 668.0K
12:55 1,500.22 1,500.31 1,499.86 1,499.86 2,065.5K
12:56 1,500.34 1,500.34 1,499.10 1,499.10 7,511.1K
12:57 1,499.26 1,499.71 1,499.26 1,499.53 465.9K
12:58 1,498.95 1,499.23 1,498.95 1,499.02 452.5K
12:59 1,499.05 1,499.05 1,498.92 1,498.92 1,106.2K
13:00 1,499.18 1,499.83 1,499.18 1,499.83 878.2K
13:01 1,499.69 1,500.01 1,499.69 1,500.01 526.8K
13:02 1,500.14 1,500.44 1,500.14 1,500.44 1,861.9K
13:03 1,500.69 1,501.76 1,500.69 1,501.76 8,897.9K
13:04 1,501.62 1,501.62 1,501.23 1,501.23 712.1K
13:05 1,501.44 1,501.79 1,501.44 1,501.66 456.6K
13:06 1,501.66 1,502.11 1,501.53 1,501.58 4,036.4K
13:07 1,501.58 1,501.58 1,501.09 1,501.09 1,573.8K
13:08 1,501.11 1,501.11 1,500.71 1,500.71 307.9K
13:09 1,500.71 1,500.71 1,500.60 1,500.63 609.1K
13:10 1,500.54 1,501.83 1,500.54 1,501.83 1,289.8K
13:11 1,501.87 1,502.23 1,501.87 1,502.23 486.9K
13:12 1,501.46 1,502.06 1,501.46 1,502.06 529.4K
13:13 1,501.66 1,501.96 1,501.49 1,501.96 834.7K
13:14 1,501.69 1,501.99 1,501.66 1,501.66 2,563.4K
13:15 1,502.18 1,502.61 1,502.18 1,502.61 1,450.2K
13:16 1,501.83 1,501.83 1,500.80 1,500.80 4,780.5K
13:17 1,500.72 1,501.27 1,500.72 1,501.27 339.8K
13:18 1,501.23 1,501.23 1,500.76 1,501.03 686.7K
13:19 1,500.94 1,501.02 1,500.27 1,500.27 2,751.5K
13:20 1,500.71 1,501.10 1,500.64 1,501.10 823.1K
13:21 1,501.10 1,501.28 1,500.62 1,500.62 980.6K
13:22 1,500.66 1,501.27 1,500.66 1,501.27 868.6K
13:23 1,501.27 1,501.46 1,501.14 1,501.32 600.1K
13:24 1,500.49 1,500.49 1,499.84 1,499.84 4,216.7K
13:25 1,500.78 1,500.78 1,500.09 1,500.23 549.6K
13:26 1,499.83 1,500.26 1,499.33 1,499.33 759.6K
13:27 1,499.42 1,499.42 1,499.16 1,499.16 371.9K
13:28 1,499.55 1,499.60 1,499.24 1,499.60 1,083.5K
13:29 1,499.76 1,500.01 1,499.59 1,500.01 885.6K
13:30 1,500.10 1,500.14 1,500.01 1,500.14 380.9K
13:31 1,500.10 1,500.10 1,500.01 1,500.10 941.4K
13:32 1,500.23 1,500.23 1,499.80 1,499.80 977.3K
13:33 1,499.66 1,499.66 1,499.49 1,499.58 257.1K
13:34 1,499.41 1,499.41 1,498.76 1,498.76 529.7K
13:35 1,498.76 1,498.76 1,498.51 1,498.51 1,149.9K
13:36 1,498.13 1,498.13 1,497.99 1,498.07 699.3K
13:37 1,498.07 1,498.07 1,497.99 1,498.07 257.3K
13:38 1,498.07 1,498.07 1,497.94 1,498.07 548.9K
13:39 1,497.82 1,498.07 1,497.82 1,498.07 287.3K
13:40 1,498.20 1,498.20 1,497.94 1,498.07 391.4K
13:41 1,498.07 1,498.47 1,498.07 1,498.47 338.9K
13:42 1,498.38 1,499.73 1,498.38 1,499.73 2,083.7K
13:43 1,499.86 1,500.08 1,499.81 1,500.08 1,488.7K
13:44 1,499.90 1,499.95 1,499.55 1,499.55 1,260.3K
13:45 1,499.90 1,500.15 1,499.90 1,500.15 1,274.5K
13:46 1,500.06 1,500.15 1,500.06 1,500.06 450.0K
13:47 1,500.06 1,500.06 1,499.84 1,499.84 668.9K
13:48 1,499.84 1,499.84 1,499.76 1,499.76 541.9K
13:49 1,499.76 1,499.84 1,499.62 1,499.84 390.6K
13:50 1,499.97 1,500.01 1,499.84 1,500.01 308.7K
13:51 1,500.15 1,500.28 1,500.15 1,500.28 266.6K
13:52 1,501.62 1,502.17 1,501.62 1,502.17 3,572.0K
13:53 1,502.22 1,502.31 1,502.22 1,502.31 354.5K
13:54 1,502.09 1,502.09 1,501.91 1,502.05 1,108.1K
13:55 1,502.14 1,502.14 1,501.40 1,501.40 1,664.4K
13:56 1,500.80 1,500.87 1,500.73 1,500.87 894.4K
13:57 1,501.04 1,501.17 1,501.04 1,501.17 232.1K
13:58 1,501.17 1,501.17 1,500.90 1,501.17 697.1K
13:59 1,501.17 1,502.31 1,501.17 1,502.31 567.3K
14:00 1,502.18 1,502.39 1,502.13 1,502.13 1,492.5K
14:01 1,502.13 1,502.39 1,502.13 1,502.39 1,014.0K
14:02 1,502.39 1,502.39 1,501.72 1,501.72 279.2K
14:03 1,501.72 1,501.72 1,501.63 1,501.72 274.1K
14:04 1,501.54 1,501.81 1,501.54 1,501.72 1,734.5K
14:05 1,501.54 1,501.54 1,501.01 1,501.01 1,348.7K
14:06 1,502.14 1,502.36 1,502.14 1,502.28 2,132.7K
14:07 1,502.28 1,502.45 1,502.28 1,502.45 770.3K
14:08 1,502.45 1,502.45 1,502.36 1,502.36 1,096.0K
14:09 1,502.00 1,502.27 1,502.00 1,502.01 2,344.3K
14:10 1,502.01 1,502.43 1,502.01 1,502.43 2,286.7K
14:11 1,502.30 1,502.52 1,502.30 1,502.52 587.9K
14:12 1,502.52 1,502.52 1,502.43 1,502.43 307.1K
14:13 1,502.52 1,502.52 1,502.14 1,502.14 858.7K
14:14 1,502.15 1,502.15 1,501.93 1,501.93 470.1K
14:15 1,501.93 1,501.93 1,501.55 1,501.59 693.8K
14:16 1,501.46 1,501.68 1,501.46 1,501.68 610.2K
14:17 1,501.68 1,501.68 1,501.29 1,501.29 433.0K
14:18 1,501.29 1,501.54 1,501.03 1,501.03 484.5K
14:19 1,500.43 1,500.59 1,500.22 1,500.59 598.8K
14:20 1,500.69 1,500.69 1,500.46 1,500.55 432.1K
14:21 1,500.55 1,500.55 1,500.16 1,500.43 464.4K
14:22 1,500.43 1,500.61 1,500.21 1,500.61 560.6K
14:23 1,500.48 1,500.64 1,500.21 1,500.50 1,247.1K
14:24 1,501.08 1,501.08 1,500.85 1,500.85 597.5K
14:25 1,500.69 1,500.81 1,500.69 1,500.81 871.6K
14:26 1,500.94 1,501.17 1,500.94 1,501.08 908.0K
14:27 1,500.90 1,501.17 1,500.65 1,500.65 713.2K
14:28 1,500.92 1,501.62 1,500.83 1,501.62 3,010.4K
14:29 1,501.02 1,501.15 1,500.65 1,500.65 666.9K
14:30 1,500.47 1,501.07 1,500.47 1,501.07 517.3K
14:31 1,500.99 1,500.99 1,500.40 1,500.70 745.0K
14:32 1,499.99 1,500.39 1,499.99 1,500.39 3,061.1K
14:33 1,500.20 1,500.34 1,500.07 1,500.13 1,724.0K
14:34 1,500.13 1,500.34 1,499.99 1,500.34 3,106.0K
14:35 1,500.34 1,500.34 1,500.34 1,500.34 299.2K
14:36 1,500.34 1,500.34 1,500.16 1,500.33 275.0K
14:37 1,500.21 1,500.21 1,499.42 1,499.42 3,564.9K
14:38 1,498.38 1,498.52 1,498.38 1,498.38 2,155.2K
14:39 1,498.65 1,499.39 1,498.65 1,499.39 477.1K
14:40 1,499.52 1,499.52 1,499.17 1,499.30 2,031.5K
14:41 1,499.30 1,499.30 1,498.90 1,499.17 539.4K
14:42 1,498.77 1,498.77 1,498.37 1,498.77 2,829.6K
14:43 1,498.64 1,499.14 1,498.64 1,498.87 381.1K
14:44 1,498.79 1,498.97 1,498.79 1,498.97 396.6K
14:45 1,499.05 1,499.22 1,499.05 1,499.22 761.6K
14:46 1,499.22 1,499.79 1,499.22 1,499.79 582.8K
14:47 1,499.92 1,499.92 1,499.70 1,499.70 721.9K
14:48 1,499.70 1,499.70 1,499.22 1,499.22 360.8K
14:49 1,499.31 1,499.54 1,499.31 1,499.54 511.4K
14:50 1,499.54 1,499.92 1,499.54 1,499.84 846.4K
14:51 1,499.84 1,499.84 1,499.75 1,499.75 977.2K
14:52 1,498.64 1,498.77 1,498.55 1,498.64 1,561.8K
14:53 1,498.94 1,499.10 1,498.92 1,499.01 991.5K
14:54 1,499.10 1,499.72 1,499.10 1,499.72 1,817.7K
14:55 1,499.55 1,500.02 1,499.55 1,500.02 589.5K
14:56 1,499.85 1,499.89 1,499.71 1,499.71 2,382.9K
14:57 1,500.02 1,500.19 1,500.02 1,500.10 608.9K
14:58 1,499.92 1,500.32 1,499.92 1,500.32 389.3K
14:59 1,500.32 1,500.32 1,500.19 1,500.19 442.4K
15:00 1,500.10 1,500.10 1,499.83 1,499.92 390.5K
15:01 1,499.84 1,500.19 1,499.84 1,500.19 432.2K
15:02 1,500.05 1,500.19 1,500.01 1,500.10 334.1K
15:03 1,500.10 1,500.10 1,499.97 1,500.02 265.2K
15:04 1,499.60 1,499.60 1,499.25 1,499.25 1,311.0K
15:05 1,499.12 1,499.12 1,499.07 1,499.07 337.1K
15:06 1,499.20 1,499.72 1,499.20 1,499.72 226.9K
15:07 1,499.59 1,500.02 1,499.59 1,500.02 291.4K
15:08 1,500.01 1,500.15 1,499.88 1,500.15 362.3K
15:09 1,500.15 1,500.15 1,499.33 1,500.06 483.0K
15:10 1,499.57 1,499.94 1,499.57 1,499.82 275.1K
15:11 1,499.82 1,499.82 1,499.55 1,499.55 292.1K
15:12 1,499.55 1,499.55 1,499.55 1,499.55 504.1K
15:13 1,499.55 1,499.94 1,499.55 1,499.71 386.1K
15:14 1,499.66 1,500.06 1,499.66 1,500.06 698.2K
15:15 1,500.06 1,500.07 1,500.06 1,500.07 258.5K
15:16 1,500.24 1,500.24 1,499.80 1,500.07 1,167.0K
15:17 1,500.07 1,500.07 1,499.66 1,499.66 393.7K
15:18 1,499.80 1,499.93 1,499.80 1,499.93 503.3K
15:19 1,500.01 1,500.01 1,499.88 1,499.96 269.1K
15:20 1,500.10 1,500.10 1,499.87 1,500.10 277.0K
15:21 1,500.10 1,500.10 1,500.10 1,500.10 783.3K
15:22 1,500.23 1,500.73 1,500.23 1,500.73 857.4K
15:23 1,500.91 1,500.91 1,500.64 1,500.64 756.6K
15:24 1,500.82 1,500.82 1,500.52 1,500.52 479.7K
15:25 1,500.74 1,500.87 1,500.74 1,500.87 724.2K
15:26 1,500.87 1,500.87 1,500.74 1,500.74 501.3K
15:27 1,500.87 1,500.96 1,500.82 1,500.96 1,276.5K
15:28 1,500.87 1,500.96 1,500.82 1,500.96 447.9K
15:29 1,500.96 1,500.96 1,500.87 1,500.87 272.9K
15:30 1,500.87 1,500.87 1,500.79 1,500.79 252.2K
15:31 1,500.79 1,500.79 1,500.57 1,500.71 244.5K
15:32 1,500.48 1,500.96 1,500.48 1,500.96 3,049.9K
15:33 1,500.87 1,500.96 1,500.74 1,500.96 586.2K
15:34 1,500.96 1,500.96 1,500.96 1,500.96 236.8K
15:35 1,500.82 1,500.82 1,500.73 1,500.73 1,621.0K
15:36 1,500.52 1,500.73 1,500.52 1,500.69 242.7K
15:37 1,500.82 1,501.24 1,500.82 1,501.24 1,659.4K
15:38 1,501.49 1,502.00 1,501.49 1,501.92 1,796.1K
15:39 1,501.74 1,501.83 1,501.74 1,501.74 432.8K
15:40 1,501.75 1,501.75 1,501.58 1,501.58 1,439.5K
15:41 1,501.58 1,501.88 1,501.58 1,501.88 557.2K
15:42 1,501.63 1,501.97 1,501.63 1,501.97 347.1K
15:43 1,501.80 1,501.80 1,501.80 1,501.80 796.7K
15:44 1,501.71 1,501.80 1,501.71 1,501.80 320.2K
15:45 1,501.80 1,502.28 1,501.80 1,502.28 3,155.8K
15:46 1,502.37 1,502.53 1,502.37 1,502.45 1,607.5K
15:47 1,502.53 1,502.53 1,502.26 1,502.26 1,185.6K
15:48 1,502.39 1,502.57 1,502.30 1,502.57 219.2K
15:49 1,502.65 1,502.78 1,502.56 1,502.78 1,248.9K
15:50 1,504.13 1,504.13 1,503.71 1,503.78 5,715.7K
15:51 1,503.96 1,504.97 1,503.96 1,504.89 498.0K
15:52 1,504.80 1,504.80 1,504.55 1,504.55 276.1K
15:53 1,503.97 1,503.97 1,503.88 1,503.88 474.4K
15:54 1,503.88 1,504.98 1,503.88 1,504.98 1,668.1K
15:55 1,503.47 1,503.81 1,503.47 1,503.81 6,619.1K
15:56 1,503.82 1,505.42 1,503.82 1,505.42 981.8K
15:57 1,505.56 1,505.56 1,504.68 1,504.68 726.9K
15:58 1,504.60 1,504.80 1,504.55 1,504.73 364.9K
15:59 1,504.86 1,505.11 1,504.86 1,505.11 262.4K
16:00 1,504.84 1,505.19 1,504.84 1,505.19 484.9K
16:01 1,505.28 1,505.41 1,505.11 1,505.41 259.6K
16:02 1,505.50 1,505.50 1,504.83 1,505.33 1,114.6K
16:03 1,505.33 1,505.38 1,505.25 1,505.25 343.9K
16:04 1,505.47 1,505.81 1,505.47 1,505.81 419.3K
16:05 1,505.81 1,505.81 1,505.68 1,505.72 439.1K
16:06 1,505.58 1,505.98 1,505.58 1,505.98 442.0K
16:07 1,505.89 1,505.89 1,505.75 1,505.89 367.5K
16:08 1,504.10 1,504.10 1,503.73 1,503.73 1,462.3K
16:09 1,503.73 1,503.73 1,503.02 1,503.02 373.0K
16:10 1,502.46 1,503.35 1,502.46 1,503.35 1,078.1K
16:11 1,502.69 1,502.69 1,502.35 1,502.35 6,857.5K
16:12 1,502.67 1,502.94 1,502.67 1,502.77 724.2K
16:13 1,502.63 1,502.94 1,502.63 1,502.94 596.2K
16:14 1,502.94 1,502.94 1,501.59 1,502.12 5,902.8K
16:15 1,501.86 1,502.12 1,501.86 1,502.12 1,292.1K
16:16 1,502.12 1,502.12 1,501.54 1,501.54 3,086.3K
16:17 1,501.72 1,501.94 1,501.72 1,501.94 254.1K
16:18 1,502.03 1,502.03 1,502.03 1,502.03 272.3K
16:19 1,502.03 1,502.12 1,501.87 1,501.87 266.8K
16:20 1,501.70 1,501.79 1,501.62 1,501.79 272.8K
16:21 1,501.84 1,501.84 1,501.75 1,501.75 369.5K
16:22 1,501.84 1,501.84 1,501.70 1,501.70 340.7K
16:23 1,502.39 1,502.39 1,502.39 1,502.39 406.3K
16:24 1,502.30 1,502.39 1,502.26 1,502.26 662.1K
16:25 1,502.30 1,502.30 1,502.00 1,502.00 842.2K
16:26 1,501.67 1,501.80 1,501.67 1,501.80 256.2K
16:27 1,502.05 1,502.22 1,502.05 1,502.22 762.0K
16:28 1,502.22 1,502.22 1,502.22 1,502.22 296.4K
16:29 1,502.22 1,502.22 1,502.09 1,502.09 243.5K
16:30 1,502.14 1,502.52 1,502.14 1,502.52 599.7K
16:31 1,502.61 1,502.86 1,502.51 1,502.86 537.0K
16:32 1,502.72 1,503.14 1,502.72 1,503.14 411.5K
16:33 1,503.19 1,503.36 1,503.19 1,503.36 1,617.9K
16:34 1,503.11 1,503.27 1,503.11 1,503.27 298.8K
16:35 1,503.37 1,503.37 1,503.27 1,503.37 473.5K
16:36 1,503.37 1,503.44 1,503.26 1,503.44 504.3K
16:37 1,503.31 1,505.22 1,503.31 1,503.70 873.2K
16:38 1,503.87 1,504.29 1,503.78 1,504.29 840.3K
16:39 1,504.20 1,504.20 1,503.94 1,503.94 715.5K
16:40 1,503.94 1,503.94 1,503.78 1,503.78 222.9K
16:41 1,503.87 1,504.17 1,503.87 1,504.17 1,602.1K
16:42 1,504.17 1,504.17 1,504.17 1,504.17 658.6K
16:43 1,504.50 1,505.11 1,504.50 1,505.03 14,608.5K
16:44 1,504.78 1,504.94 1,504.78 1,504.86 2,624.9K
16:45 1,504.78 1,504.78 1,504.53 1,504.62 454.2K
16:46 1,504.62 1,504.62 1,504.40 1,504.40 1,252.6K
16:47 1,504.48 1,504.48 1,504.48 1,504.48 333.6K
16:48 1,504.48 1,504.48 1,504.08 1,504.22 364.5K
16:49 1,503.99 1,504.35 1,503.99 1,504.35 440.3K
16:50 1,504.43 1,504.43 1,504.30 1,504.30 213.2K
16:51 1,504.57 1,504.57 1,504.39 1,504.57 293.9K
16:52 1,504.57 1,504.57 1,504.48 1,504.48 262.7K
16:53 1,504.32 1,504.32 1,504.18 1,504.32 416.0K
16:54 1,504.32 1,504.32 1,503.93 1,503.93 436.6K
16:55 1,504.07 1,504.32 1,503.88 1,503.97 1,006.2K
16:56 1,503.97 1,504.02 1,503.97 1,504.02 643.2K
16:57 1,504.02 1,504.44 1,504.02 1,504.44 424.4K
16:58 1,504.53 1,504.53 1,504.36 1,504.53 837.2K
16:59 1,504.53 1,504.53 1,504.39 1,504.39 574.1K
17:00 1,504.39 1,504.53 1,504.39 1,504.39 307.4K
17:01 1,504.53 1,504.53 1,504.19 1,504.19 2,360.2K
17:02 1,503.88 1,504.11 1,503.47 1,503.47 1,069.3K
17:03 1,503.52 1,503.52 1,503.35 1,503.44 238.7K
17:04 1,503.44 1,503.44 1,503.26 1,503.26 293.2K
17:05 1,503.69 1,503.69 1,503.69 1,503.69 470.4K
17:06 1,503.56 1,503.69 1,502.59 1,502.59 8,322.5K
17:07 1,502.32 1,502.68 1,502.32 1,502.68 2,045.6K
17:08 1,502.59 1,502.68 1,502.59 1,502.68 1,823.5K
17:09 1,502.59 1,502.59 1,502.15 1,502.37 7,399.6K
17:10 1,502.37 1,502.45 1,502.19 1,502.45 537.1K
17:11 1,502.45 1,502.64 1,502.45 1,502.55 674.8K
17:12 1,502.55 1,502.55 1,502.55 1,502.55 434.3K
17:13 1,502.55 1,502.59 1,502.37 1,502.50 660.3K
17:14 1,502.50 1,502.59 1,502.37 1,502.37 1,685.4K
17:15 1,502.32 1,502.41 1,502.28 1,502.28 442.2K
17:16 1,502.28 1,502.41 1,502.28 1,502.32 646.6K
17:17 1,502.37 1,502.59 1,502.37 1,502.59 507.3K
17:18 1,502.59 1,502.77 1,502.59 1,502.77 239.3K
17:19 1,502.77 1,502.77 1,502.59 1,502.59 308.7K
17:20 1,502.45 1,503.42 1,502.45 1,503.42 3,006.5K
17:21 1,503.35 1,503.77 1,503.35 1,503.77 496.2K
17:22 1,503.77 1,503.78 1,503.69 1,503.78 352.3K
17:23 1,503.78 1,503.78 1,503.65 1,503.78 463.2K
17:24 1,503.78 1,503.78 1,503.78 1,503.78 482.3K
17:25 1,503.51 1,503.69 1,503.31 1,503.31 1,012.1K
17:26 1,503.44 1,503.44 1,503.35 1,503.35 325.8K
17:27 1,503.35 1,503.35 1,503.17 1,503.35 566.5K
17:28 1,503.35 1,503.42 1,503.09 1,503.42 2,240.6K
17:29 1,503.42 1,503.51 1,503.20 1,503.33 780.2K
17:30 1,503.46 1,503.46 1,503.21 1,503.30 271.3K
17:31 1,503.30 1,503.38 1,503.29 1,503.38 367.4K
17:32 1,503.25 1,503.25 1,503.25 1,503.25 394.7K
17:33 1,503.11 1,503.16 1,503.11 1,503.16 283.2K
17:34 1,503.41 1,503.76 1,503.41 1,503.76 3,849.0K
17:35 1,504.03 1,504.12 1,504.03 1,504.12 350.6K
17:36 1,503.99 1,504.21 1,503.99 1,504.21 3,891.6K
17:37 1,504.21 1,504.21 1,504.16 1,504.21 316.3K
17:38 1,505.23 1,505.23 1,504.70 1,504.70 7,480.5K
17:39 1,504.43 1,504.43 1,503.59 1,503.59 6,723.4K
17:40 1,503.95 1,503.99 1,503.86 1,503.95 827.6K
17:41 1,503.95 1,504.21 1,503.81 1,504.21 887.5K
17:42 1,504.21 1,504.21 1,503.91 1,504.18 3,120.5K
17:43 1,503.91 1,503.91 1,503.78 1,503.91 1,297.9K
17:44 1,503.82 1,503.95 1,503.77 1,503.95 697.3K
17:45 1,503.81 1,504.08 1,503.81 1,504.08 1,023.4K
17:46 1,504.08 1,504.21 1,504.08 1,504.21 3,787.9K
17:47 1,504.21 1,504.44 1,504.21 1,504.35 3,505.8K
17:48 1,504.22 1,504.22 1,504.13 1,504.17 1,270.9K
17:49 1,504.08 1,504.17 1,504.00 1,504.13 944.0K
17:50 1,504.22 1,504.22 1,504.00 1,504.00 1,836.1K
17:51 1,504.00 1,504.00 1,503.39 1,503.39 4,367.6K
17:52 1,503.39 1,503.39 1,503.22 1,503.22 405.2K
17:53 1,503.49 1,503.49 1,503.23 1,503.23 354.7K
17:54 1,503.23 1,503.23 1,503.05 1,503.05 323.7K
17:55 1,503.05 1,503.19 1,503.05 1,503.19 672.8K
17:56 1,503.01 1,503.14 1,503.01 1,503.05 371.2K
17:57 1,503.14 1,503.23 1,503.00 1,503.00 293.0K
17:58 1,503.14 1,503.14 1,503.14 1,503.14 326.0K
17:59 1,503.14 1,503.14 1,502.54 1,502.54 428.0K
18:00 1,502.67 1,503.21 1,502.49 1,503.07 874.4K
18:01 1,502.87 1,502.87 1,502.31 1,502.31 1,873.9K
18:02 1,502.31 1,502.58 1,501.92 1,501.92 1,140.5K
18:03 1,501.92 1,502.05 1,501.92 1,502.05 246.4K
18:04 1,502.36 1,502.36 1,502.19 1,502.19 600.6K
18:05 1,502.61 1,502.61 1,502.19 1,502.36 52.2K
18:06 1,502.49 1,503.12 1,502.49 1,502.86 709.2K
18:07 1,503.25 1,503.35 1,503.25 1,503.35 5.6K
18:08 1,502.95 1,503.12 1,502.86 1,503.12 37.7K
18:09 1,502.70 1,503.21 1,502.70 1,502.96 700.2K
18:10 1,502.96 1,502.96 1,502.86 1,502.86 73.2K
18:11 1,502.86 1,503.13 1,502.86 1,502.86 42.5K
18:12 1,502.86 1,503.04 1,502.86 1,502.86 476.6K
18:13 1,502.90 1,503.13 1,502.90 1,503.13 258.9K
18:14 1,503.13 1,503.41 1,503.01 1,503.41 657.5K
18:15 1,503.32 1,503.32 1,503.32 1,503.32 263.0K
18:16 1,503.42 1,503.69 1,503.42 1,503.69 436.8K
18:17 1,503.69 1,503.69 1,503.42 1,503.42 10.7K
18:18 1,503.65 1,503.65 1,503.17 1,503.17 71.3K
18:19 1,503.17 1,503.47 1,503.17 1,503.47 233.1K
18:20 1,503.65 1,503.65 1,503.17 1,503.61 709.8K
18:21 1,503.75 1,504.17 1,503.75 1,504.17 824.8K
18:22 1,503.99 1,504.09 1,503.99 1,504.09 818.4K
18:23 1,503.65 1,503.97 1,503.65 1,503.97 731.6K
18:24 1,503.97 1,503.97 1,503.70 1,503.70 13.4K
18:25 1,504.12 1,504.12 1,503.52 1,503.52 199.5K
18:26 1,503.52 1,503.56 1,503.44 1,503.44 1,389.8K
18:27 1,503.35 1,503.35 1,503.05 1,503.05 383.1K
18:28 1,503.19 1,504.61 1,503.05 1,504.61 61.8K
18:29 1,504.70 1,504.70 1,504.48 1,504.48 16.1K
18:30 1,504.48 1,504.53 1,504.39 1,504.53 77.7K
18:31 1,504.53 1,504.53 1,504.22 1,504.53 290.4K
18:32 1,504.53 1,504.58 1,504.39 1,504.58 408.9K
18:33 1,504.48 1,504.66 1,504.48 1,504.66 272.0K
18:34 1,504.66 1,505.46 1,504.66 1,505.46 237.5K
18:35 1,504.99 1,504.99 1,504.21 1,504.21 4,142.1K
18:36 1,504.21 1,504.34 1,504.21 1,504.25 718.3K
18:37 1,505.00 1,505.21 1,505.00 1,505.12 1,364.1K
18:38 1,505.12 1,505.16 1,505.08 1,505.16 41.6K
18:39 1,505.07 1,505.38 1,505.07 1,505.25 322.7K
18:40 1,505.25 1,505.25 1,505.25 1,505.25 0.0K
18:51 1,506.26 1,506.26 1,506.26 1,506.26 1,580.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available