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 1,511.22 1,513.83 1,511.22 1,513.83 2,039.5K
09:51 1,513.83 1,513.83 1,513.56 1,513.56 406.2K
09:52 1,513.56 1,513.56 1,512.75 1,512.75 151.9K
09:53 1,513.10 1,513.10 1,512.24 1,512.24 385.6K
09:54 1,512.51 1,513.05 1,512.51 1,512.79 686.6K
09:55 1,512.96 1,513.01 1,512.54 1,513.01 160.6K
09:56 1,513.14 1,513.14 1,512.66 1,512.84 192.4K
09:57 1,512.84 1,512.84 1,512.84 1,512.84 15.6K
09:58 1,512.84 1,512.84 1,512.74 1,512.74 13.0K
09:59 1,512.74 1,513.34 1,512.74 1,513.34 331.4K
10:00 1,513.61 1,513.61 1,513.19 1,513.19 2,209.9K
10:01 1,513.19 1,513.81 1,513.19 1,513.68 952.6K
10:02 1,513.68 1,513.85 1,513.68 1,513.85 451.4K
10:03 1,513.76 1,514.31 1,513.76 1,514.31 1,197.9K
10:04 1,514.49 1,515.01 1,514.49 1,514.62 1,386.7K
10:05 1,514.71 1,514.75 1,514.33 1,514.33 468.8K
10:06 1,514.18 1,514.41 1,514.18 1,514.19 194.6K
10:07 1,513.98 1,514.28 1,513.98 1,514.01 429.6K
10:08 1,514.01 1,514.20 1,513.85 1,514.20 743.9K
10:09 1,514.11 1,514.20 1,513.84 1,514.20 250.7K
10:10 1,513.75 1,513.76 1,513.61 1,513.76 616.0K
10:11 1,513.71 1,513.71 1,513.63 1,513.63 415.5K
10:12 1,513.71 1,513.81 1,513.43 1,513.43 11,603.7K
10:13 1,513.43 1,513.61 1,513.08 1,513.17 4,616.4K
10:14 1,513.26 1,513.26 1,512.06 1,512.06 7,379.0K
10:15 1,512.37 1,512.42 1,512.37 1,512.42 2,755.4K
10:16 1,512.59 1,513.27 1,512.59 1,513.27 6,757.0K
10:17 1,513.27 1,513.79 1,513.27 1,513.66 9,068.8K
10:18 1,513.88 1,514.49 1,513.88 1,514.41 23,777.5K
10:19 1,514.66 1,514.66 1,514.35 1,514.35 4,837.1K
10:20 1,515.16 1,515.16 1,515.02 1,515.11 7,502.3K
10:21 1,514.97 1,517.27 1,514.97 1,517.27 17,836.6K
10:22 1,517.43 1,517.43 1,516.68 1,516.92 4,875.7K
10:23 1,517.84 1,517.84 1,516.99 1,516.99 11,947.4K
10:24 1,517.12 1,518.12 1,517.12 1,518.12 7,812.6K
10:25 1,517.70 1,518.45 1,517.57 1,518.45 6,822.6K
10:26 1,518.97 1,519.16 1,518.55 1,519.16 13,042.4K
10:27 1,519.29 1,519.67 1,518.59 1,519.67 7,873.7K
10:28 1,519.10 1,519.10 1,518.27 1,518.27 4,322.8K
10:29 1,518.18 1,518.18 1,517.69 1,517.69 1,561.0K
10:30 1,517.60 1,517.69 1,517.51 1,517.69 1,576.8K
10:31 1,517.43 1,517.76 1,517.43 1,517.76 1,383.7K
10:32 1,517.85 1,518.44 1,517.85 1,518.27 2,975.0K
10:33 1,518.18 1,518.55 1,518.18 1,518.55 5,209.2K
10:34 1,519.78 1,519.78 1,518.92 1,519.53 3,257.1K
10:35 1,520.18 1,520.18 1,519.32 1,519.85 6,180.9K
10:36 1,519.18 1,519.18 1,518.38 1,518.38 5,079.0K
10:37 1,518.25 1,518.25 1,517.78 1,517.78 12,127.9K
10:38 1,517.65 1,517.65 1,515.47 1,515.47 3,097.5K
10:39 1,515.34 1,515.34 1,514.78 1,515.13 2,648.5K
10:40 1,515.13 1,515.26 1,514.87 1,514.87 692.1K
10:41 1,514.60 1,515.13 1,514.52 1,515.13 3,417.6K
10:42 1,515.34 1,516.52 1,515.34 1,516.52 3,200.8K
10:43 1,516.78 1,516.78 1,515.98 1,516.32 3,571.4K
10:44 1,516.42 1,516.55 1,516.42 1,516.55 1,189.2K
10:45 1,516.91 1,517.34 1,515.92 1,517.25 2,433.1K
10:46 1,517.19 1,518.26 1,517.19 1,517.70 3,606.6K
10:47 1,518.04 1,518.43 1,517.92 1,518.43 2,650.8K
10:48 1,520.45 1,520.96 1,520.45 1,520.79 1,207.2K
10:49 1,520.18 1,520.66 1,520.18 1,520.66 641.3K
10:50 1,520.17 1,520.61 1,520.17 1,520.61 5,148.4K
10:51 1,520.74 1,520.94 1,520.43 1,520.81 2,647.2K
10:52 1,521.38 1,521.38 1,520.79 1,520.79 1,980.0K
10:53 1,520.54 1,520.62 1,520.54 1,520.62 473.1K
10:54 1,520.62 1,520.62 1,520.27 1,520.62 2,195.2K
10:55 1,520.66 1,521.06 1,520.57 1,520.57 1,134.3K
10:56 1,520.66 1,521.17 1,520.64 1,521.17 1,742.8K
10:57 1,521.25 1,521.30 1,521.05 1,521.30 6,794.1K
10:58 1,520.83 1,520.83 1,520.34 1,520.73 1,510.5K
10:59 1,521.21 1,521.21 1,517.92 1,519.03 17,789.1K
11:00 1,521.18 1,521.18 1,520.43 1,520.43 18,615.8K
11:01 1,519.99 1,520.29 1,519.86 1,520.29 1,708.0K
11:02 1,519.16 1,519.88 1,519.16 1,519.88 3,639.6K
11:03 1,520.07 1,520.07 1,519.76 1,519.76 3,133.2K
11:04 1,518.52 1,518.52 1,518.01 1,518.01 6,429.1K
11:05 1,518.67 1,519.47 1,518.67 1,519.36 4,431.5K
11:06 1,519.82 1,520.22 1,519.21 1,519.56 4,182.0K
11:07 1,519.38 1,519.72 1,519.38 1,519.50 2,361.8K
11:08 1,519.59 1,519.67 1,519.33 1,519.33 423.9K
11:09 1,519.89 1,519.89 1,518.86 1,518.86 1,215.8K
11:10 1,519.26 1,519.74 1,519.12 1,519.74 866.7K
11:11 1,519.77 1,519.77 1,519.07 1,519.07 827.6K
11:12 1,519.23 1,519.46 1,519.23 1,519.23 542.8K
11:13 1,519.32 1,519.32 1,518.93 1,518.93 853.0K
11:14 1,518.93 1,519.59 1,518.93 1,519.59 1,449.4K
11:15 1,519.72 1,519.72 1,519.30 1,519.30 496.1K
11:16 1,519.26 1,519.31 1,519.26 1,519.31 236.4K
11:17 1,518.96 1,519.31 1,518.96 1,519.31 1,072.0K
11:18 1,519.13 1,519.49 1,518.96 1,519.49 2,322.9K
11:19 1,519.22 1,519.22 1,518.96 1,518.96 1,499.5K
11:20 1,519.21 1,519.21 1,519.09 1,519.09 3,424.1K
11:21 1,519.00 1,519.14 1,519.00 1,519.05 784.3K
11:22 1,519.05 1,519.22 1,519.05 1,519.22 285.3K
11:23 1,519.14 1,519.23 1,519.09 1,519.09 1,477.3K
11:24 1,519.23 1,519.23 1,518.97 1,518.97 1,635.9K
11:25 1,519.14 1,519.14 1,518.83 1,518.83 1,238.2K
11:26 1,518.49 1,518.89 1,518.49 1,518.89 3,453.9K
11:27 1,518.89 1,518.89 1,518.75 1,518.75 298.4K
11:28 1,519.37 1,519.37 1,519.10 1,519.10 4,575.2K
11:29 1,518.92 1,519.22 1,518.92 1,519.22 2,448.2K
11:30 1,519.40 1,519.43 1,519.21 1,519.21 679.0K
11:31 1,519.57 1,519.57 1,519.35 1,519.39 432.8K
11:32 1,519.82 1,519.87 1,519.30 1,519.87 3,393.3K
11:33 1,519.49 1,519.61 1,519.49 1,519.61 2,914.5K
11:34 1,519.65 1,519.74 1,519.60 1,519.60 2,324.0K
11:35 1,519.69 1,519.69 1,519.22 1,519.22 458.7K
11:36 1,519.47 1,519.47 1,519.20 1,519.47 1,079.7K
11:37 1,519.46 1,519.46 1,519.20 1,519.29 1,380.7K
11:38 1,519.51 1,519.51 1,519.29 1,519.30 312.6K
11:39 1,519.20 1,519.65 1,519.20 1,519.60 2,573.0K
11:40 1,519.94 1,520.27 1,519.94 1,520.10 4,473.2K
11:41 1,520.19 1,520.69 1,520.19 1,520.69 1,806.9K
11:42 1,520.61 1,520.61 1,520.06 1,520.28 5,818.8K
11:43 1,520.28 1,520.50 1,520.28 1,520.50 7,456.2K
11:44 1,520.29 1,520.36 1,520.20 1,520.36 2,376.1K
11:45 1,520.45 1,520.70 1,520.45 1,520.45 682.5K
11:46 1,519.28 1,519.49 1,519.23 1,519.49 1,118.5K
11:47 1,519.53 1,519.93 1,519.31 1,519.93 2,399.9K
11:48 1,521.09 1,521.09 1,520.68 1,521.02 2,084.5K
11:49 1,521.26 1,521.26 1,520.92 1,521.14 3,253.3K
11:50 1,521.49 1,521.89 1,521.36 1,521.89 2,585.1K
11:51 1,521.98 1,522.52 1,521.98 1,522.06 3,925.8K
11:52 1,522.02 1,522.37 1,522.02 1,522.25 1,891.2K
11:53 1,522.33 1,522.77 1,522.33 1,522.77 3,931.7K
11:54 1,522.47 1,522.47 1,522.31 1,522.34 6,312.7K
11:55 1,522.40 1,522.86 1,522.40 1,522.86 3,313.0K
11:56 1,523.04 1,523.35 1,523.04 1,523.35 829.2K
11:57 1,523.44 1,523.44 1,522.43 1,522.61 1,664.4K
11:58 1,522.82 1,522.91 1,522.19 1,522.19 1,367.7K
11:59 1,522.19 1,522.19 1,521.98 1,522.11 1,005.8K
12:00 1,522.02 1,522.55 1,522.02 1,522.55 2,630.1K
12:01 1,522.64 1,522.64 1,522.11 1,522.11 6,293.9K
12:02 1,522.12 1,522.23 1,522.11 1,522.23 4,662.8K
12:03 1,522.37 1,522.37 1,522.20 1,522.33 5,239.0K
12:04 1,522.75 1,522.75 1,522.66 1,522.74 8,518.8K
12:05 1,522.91 1,522.91 1,522.56 1,522.56 3,827.8K
12:06 1,522.57 1,523.08 1,522.57 1,522.65 7,612.0K
12:07 1,522.56 1,523.09 1,522.56 1,523.09 1,195.2K
12:08 1,522.42 1,522.42 1,522.29 1,522.29 3,965.4K
12:09 1,522.37 1,522.60 1,522.37 1,522.60 1,398.1K
12:10 1,522.60 1,522.61 1,522.52 1,522.52 3,559.9K
12:11 1,522.63 1,522.63 1,522.46 1,522.56 3,019.8K
12:12 1,522.21 1,522.21 1,521.70 1,522.13 1,761.2K
12:13 1,521.96 1,521.96 1,521.82 1,521.91 3,544.9K
12:14 1,521.75 1,521.88 1,521.58 1,521.88 1,082.5K
12:15 1,521.88 1,521.88 1,521.70 1,521.70 1,474.8K
12:16 1,521.61 1,521.61 1,521.44 1,521.44 1,846.9K
12:17 1,521.23 1,521.23 1,520.40 1,520.91 6,384.1K
12:18 1,521.04 1,521.04 1,520.65 1,520.86 1,214.3K
12:19 1,520.77 1,520.77 1,520.27 1,520.27 1,292.5K
12:20 1,520.27 1,520.52 1,520.27 1,520.52 70.7K
12:21 1,520.82 1,520.96 1,520.62 1,520.62 1,099.9K
12:22 1,520.96 1,521.53 1,520.58 1,521.53 3,408.8K
12:23 1,521.69 1,521.74 1,521.69 1,521.74 580.5K
12:24 1,521.91 1,522.18 1,521.91 1,521.96 186.9K
12:25 1,521.87 1,522.09 1,521.87 1,522.09 1,786.0K
12:26 1,522.09 1,522.09 1,521.69 1,521.78 257.3K
12:27 1,521.60 1,521.60 1,521.26 1,521.58 2,899.8K
12:28 1,521.58 1,521.83 1,521.58 1,521.80 1,715.1K
12:29 1,521.81 1,522.28 1,521.81 1,522.28 411.9K
12:30 1,522.36 1,522.36 1,520.28 1,520.54 9,060.4K
12:31 1,520.78 1,521.14 1,520.78 1,520.78 254.1K
12:32 1,521.05 1,521.31 1,521.04 1,521.27 897.0K
12:33 1,521.27 1,521.27 1,521.01 1,521.01 959.3K
12:34 1,521.10 1,521.10 1,520.44 1,520.92 1,042.3K
12:35 1,520.62 1,520.62 1,520.19 1,520.19 751.5K
12:36 1,520.45 1,520.45 1,519.97 1,519.97 1,408.8K
12:37 1,519.97 1,520.14 1,519.97 1,520.14 3,111.8K
12:38 1,520.47 1,520.73 1,520.47 1,520.73 1,055.9K
12:39 1,520.64 1,520.64 1,519.54 1,519.54 2,054.0K
12:40 1,519.97 1,519.97 1,519.27 1,519.27 3,227.7K
12:41 1,519.44 1,519.53 1,519.35 1,519.44 509.9K
12:42 1,519.27 1,519.48 1,519.27 1,519.27 1,120.8K
12:43 1,519.36 1,519.44 1,519.22 1,519.22 4,722.6K
12:44 1,519.73 1,519.73 1,519.38 1,519.38 1,401.2K
12:45 1,519.34 1,519.61 1,519.22 1,519.47 447.6K
12:46 1,519.38 1,519.47 1,519.38 1,519.38 202.7K
12:47 1,518.21 1,518.63 1,518.21 1,518.37 10,361.2K
12:48 1,518.28 1,518.72 1,518.28 1,518.72 524.1K
12:49 1,518.85 1,518.93 1,518.80 1,518.84 278.6K
12:50 1,518.93 1,519.10 1,518.93 1,518.97 659.7K
12:51 1,518.88 1,518.97 1,518.79 1,518.79 1,074.8K
12:52 1,518.88 1,519.01 1,518.88 1,518.92 36.3K
12:53 1,518.75 1,519.10 1,518.75 1,518.93 486.9K
12:54 1,519.19 1,519.28 1,519.10 1,519.19 1,296.8K
12:55 1,519.19 1,520.11 1,519.19 1,519.94 1,944.3K
12:56 1,519.89 1,520.09 1,519.89 1,520.05 1,926.0K
12:57 1,520.54 1,520.54 1,520.00 1,520.00 1,761.2K
12:58 1,520.63 1,520.63 1,520.14 1,520.42 1,613.4K
12:59 1,519.75 1,519.96 1,519.75 1,519.96 4,525.5K
13:00 1,519.88 1,519.95 1,519.79 1,519.95 113.3K
13:01 1,519.99 1,520.64 1,519.99 1,520.55 1,041.3K
13:02 1,520.81 1,520.81 1,520.55 1,520.55 264.5K
13:03 1,520.41 1,520.55 1,520.41 1,520.55 5,861.6K
13:04 1,520.32 1,520.32 1,520.23 1,520.23 5,347.6K
13:05 1,519.86 1,519.86 1,519.51 1,519.51 4,997.9K
13:06 1,519.51 1,519.51 1,519.42 1,519.51 559.4K
13:07 1,519.51 1,519.86 1,519.51 1,519.86 374.1K
13:08 1,519.60 1,519.90 1,519.60 1,519.77 932.6K
13:09 1,519.69 1,520.18 1,519.69 1,520.18 897.4K
13:10 1,520.00 1,520.18 1,520.00 1,520.14 885.5K
13:11 1,520.01 1,520.01 1,519.04 1,519.04 2,903.9K
13:12 1,519.04 1,519.12 1,518.99 1,519.08 545.8K
13:13 1,518.99 1,518.99 1,518.91 1,518.99 197.2K
13:14 1,518.99 1,518.99 1,518.91 1,518.91 367.9K
13:15 1,518.82 1,518.99 1,518.82 1,518.99 158.3K
13:16 1,519.16 1,519.98 1,519.16 1,519.98 629.7K
13:17 1,520.39 1,520.57 1,520.39 1,520.57 516.3K
13:18 1,520.32 1,520.80 1,520.32 1,520.71 566.1K
13:19 1,520.35 1,520.88 1,520.35 1,520.88 797.7K
13:20 1,520.71 1,520.71 1,520.61 1,520.71 849.3K
13:21 1,520.70 1,520.96 1,520.70 1,520.96 446.9K
13:22 1,520.83 1,520.83 1,520.30 1,520.30 576.8K
13:23 1,519.91 1,520.00 1,519.26 1,519.26 1,849.1K
13:24 1,519.35 1,519.87 1,519.35 1,519.87 510.4K
13:25 1,519.87 1,520.30 1,519.87 1,520.30 135.4K
13:26 1,520.57 1,520.98 1,520.57 1,520.58 1,056.9K
13:27 1,520.64 1,520.89 1,520.64 1,520.89 101.4K
13:28 1,520.89 1,521.19 1,520.89 1,521.19 544.9K
13:29 1,521.11 1,521.19 1,520.84 1,521.19 206.1K
13:30 1,521.19 1,521.51 1,521.19 1,521.24 662.5K
13:31 1,521.51 1,521.64 1,521.16 1,521.16 1,934.2K
13:32 1,521.50 1,521.59 1,521.50 1,521.50 434.8K
13:33 1,521.50 1,521.59 1,521.50 1,521.59 43.0K
13:34 1,521.72 1,521.84 1,521.59 1,521.84 675.6K
13:35 1,521.75 1,521.75 1,521.53 1,521.71 404.9K
13:36 1,521.63 1,521.71 1,521.31 1,521.71 733.1K
13:37 1,521.62 1,521.71 1,521.62 1,521.62 556.4K
13:38 1,521.79 1,521.79 1,521.79 1,521.79 159.5K
13:39 1,521.70 1,521.79 1,521.70 1,521.79 321.2K
13:40 1,521.79 1,521.79 1,521.66 1,521.79 165.1K
13:41 1,521.66 1,521.74 1,521.66 1,521.74 133.6K
13:42 1,520.93 1,520.93 1,520.71 1,520.71 1,815.8K
13:43 1,520.88 1,521.18 1,520.67 1,520.67 75.0K
13:44 1,521.31 1,521.31 1,521.22 1,521.31 242.8K
13:45 1,521.31 1,521.39 1,521.31 1,521.39 130.1K
13:46 1,521.53 1,521.53 1,521.44 1,521.44 35.2K
13:47 1,521.09 1,521.09 1,520.95 1,521.04 87.5K
13:48 1,521.39 1,521.57 1,521.39 1,521.48 649.9K
13:49 1,521.44 1,521.52 1,521.25 1,521.25 586.6K
13:50 1,521.48 1,521.61 1,521.44 1,521.44 886.3K
13:51 1,521.66 1,521.66 1,521.22 1,521.22 1,203.9K
13:52 1,521.22 1,521.22 1,520.73 1,520.73 1,884.6K
13:53 1,520.73 1,520.82 1,520.57 1,520.57 493.5K
13:54 1,520.95 1,520.95 1,520.44 1,520.49 1,527.9K
13:55 1,520.70 1,520.70 1,520.61 1,520.70 586.6K
13:56 1,520.61 1,520.61 1,520.48 1,520.57 171.7K
13:57 1,520.57 1,520.74 1,520.57 1,520.74 98.9K
13:58 1,520.61 1,520.70 1,520.31 1,520.40 456.5K
13:59 1,520.67 1,520.93 1,520.54 1,520.54 3,463.4K
14:00 1,520.53 1,520.75 1,520.45 1,520.75 1,807.6K
14:01 1,520.62 1,520.71 1,520.53 1,520.71 1,553.8K
14:02 1,520.54 1,520.71 1,520.49 1,520.49 303.2K
14:03 1,520.58 1,520.58 1,520.36 1,520.36 74.8K
14:04 1,520.49 1,521.06 1,520.49 1,521.06 3,200.1K
14:05 1,520.79 1,521.16 1,520.79 1,521.02 3,001.0K
14:06 1,520.97 1,520.97 1,520.35 1,520.49 539.8K
14:07 1,520.67 1,520.84 1,520.58 1,520.84 898.0K
14:08 1,520.48 1,520.62 1,520.27 1,520.62 792.7K
14:09 1,520.27 1,520.27 1,518.88 1,518.88 4,952.2K
14:10 1,518.58 1,520.18 1,518.32 1,520.18 12,716.6K
14:11 1,519.93 1,519.93 1,518.08 1,518.20 4,308.1K
14:12 1,518.20 1,518.20 1,517.97 1,517.97 434.0K
14:13 1,517.73 1,519.55 1,517.73 1,519.55 974.4K
14:14 1,519.45 1,519.85 1,519.45 1,519.76 414.3K
14:15 1,519.76 1,519.76 1,519.14 1,519.22 2,232.1K
14:16 1,519.41 1,519.41 1,519.14 1,519.23 324.0K
14:17 1,519.31 1,519.31 1,518.90 1,518.90 806.5K
14:18 1,518.50 1,518.88 1,518.40 1,518.88 1,024.5K
14:19 1,519.01 1,519.10 1,519.01 1,519.10 231.0K
14:20 1,519.15 1,519.15 1,518.81 1,518.81 1,429.9K
14:21 1,518.90 1,518.94 1,518.68 1,518.94 1,340.7K
14:22 1,518.85 1,519.03 1,518.76 1,519.03 531.5K
14:23 1,518.95 1,518.95 1,518.71 1,518.71 218.7K
14:24 1,518.90 1,518.90 1,518.76 1,518.76 1,665.8K
14:25 1,518.85 1,519.16 1,518.36 1,518.36 1,192.0K
14:26 1,518.62 1,519.23 1,518.20 1,518.20 1,581.4K
14:27 1,518.20 1,518.20 1,517.78 1,517.78 312.0K
14:28 1,517.94 1,518.11 1,517.72 1,518.11 670.1K
14:29 1,518.11 1,518.11 1,517.80 1,518.11 411.9K
14:30 1,518.20 1,518.20 1,517.11 1,517.11 1,057.9K
14:31 1,517.38 1,517.46 1,516.63 1,516.63 687.2K
14:32 1,516.07 1,516.85 1,516.07 1,516.54 2,080.3K
14:33 1,516.77 1,517.26 1,516.77 1,517.26 611.7K
14:34 1,516.75 1,516.91 1,516.50 1,516.83 2,832.1K
14:35 1,517.43 1,517.43 1,516.27 1,516.61 816.5K
14:36 1,517.20 1,517.20 1,516.56 1,516.56 959.0K
14:37 1,516.87 1,516.90 1,516.82 1,516.89 202.9K
14:38 1,516.81 1,517.07 1,516.81 1,517.07 81.6K
14:39 1,516.94 1,516.94 1,515.61 1,515.61 2,745.9K
14:40 1,516.03 1,516.03 1,515.21 1,515.30 6,263.3K
14:41 1,515.43 1,515.43 1,514.43 1,514.43 12,413.1K
14:42 1,514.43 1,514.83 1,514.29 1,514.52 1,878.1K
14:43 1,514.17 1,514.72 1,514.17 1,514.72 619.3K
14:44 1,514.81 1,515.17 1,514.81 1,515.17 962.9K
14:45 1,515.26 1,515.40 1,515.22 1,515.40 3,319.2K
14:46 1,515.13 1,517.31 1,515.13 1,517.31 4,978.2K
14:47 1,517.11 1,517.21 1,517.01 1,517.01 1,358.5K
14:48 1,516.60 1,516.60 1,516.21 1,516.21 1,489.2K
14:49 1,516.56 1,516.64 1,515.15 1,515.15 4,120.2K
14:50 1,515.78 1,515.78 1,514.57 1,514.70 7,511.1K
14:51 1,514.02 1,514.23 1,513.62 1,513.62 3,040.2K
14:52 1,513.48 1,513.48 1,512.84 1,512.84 3,878.8K
14:53 1,511.74 1,511.87 1,511.28 1,511.28 9,712.9K
14:54 1,511.87 1,512.61 1,511.87 1,512.61 2,261.2K
14:55 1,512.47 1,512.56 1,512.32 1,512.32 2,903.4K
14:56 1,511.65 1,511.65 1,510.89 1,511.31 6,101.3K
14:57 1,511.11 1,511.45 1,509.63 1,509.63 10,932.0K
14:58 1,509.59 1,509.69 1,509.09 1,509.69 18,343.7K
14:59 1,509.81 1,509.86 1,509.72 1,509.77 8,052.3K
15:00 1,509.86 1,509.86 1,508.97 1,509.06 2,615.1K
15:01 1,509.41 1,509.83 1,509.27 1,509.83 1,390.2K
15:02 1,509.61 1,510.16 1,509.61 1,510.16 1,903.2K
15:03 1,510.12 1,510.21 1,510.12 1,510.21 265.8K
15:04 1,510.12 1,510.26 1,510.09 1,510.26 805.4K
15:05 1,510.26 1,510.41 1,510.15 1,510.41 2,520.1K
15:06 1,510.58 1,510.66 1,510.53 1,510.66 1,784.6K
15:07 1,510.88 1,511.69 1,510.88 1,511.69 1,562.7K
15:08 1,511.86 1,511.86 1,511.68 1,511.68 699.6K
15:09 1,511.72 1,511.72 1,511.38 1,511.38 2,506.0K
15:10 1,511.56 1,511.56 1,511.30 1,511.56 366.5K
15:11 1,511.89 1,511.94 1,511.72 1,511.94 442.6K
15:12 1,511.44 1,511.86 1,511.44 1,511.77 1,065.4K
15:13 1,512.16 1,512.38 1,512.12 1,512.38 1,782.9K
15:14 1,512.65 1,512.65 1,512.61 1,512.61 3,380.3K
15:15 1,512.74 1,513.56 1,512.74 1,512.80 514.7K
15:16 1,513.03 1,513.03 1,513.03 1,513.03 103.9K
15:17 1,513.12 1,513.81 1,513.12 1,513.81 532.3K
15:18 1,513.90 1,513.98 1,513.82 1,513.94 203.7K
15:19 1,514.12 1,514.60 1,514.07 1,514.60 1,723.6K
15:20 1,514.23 1,515.60 1,513.74 1,515.60 3,464.2K
15:21 1,515.42 1,516.01 1,515.42 1,516.01 884.5K
15:22 1,516.27 1,516.52 1,516.27 1,516.48 255.9K
15:23 1,516.48 1,516.53 1,516.48 1,516.53 796.0K
15:24 1,516.35 1,516.83 1,516.35 1,516.74 2,352.0K
15:25 1,516.73 1,516.74 1,515.85 1,515.85 2,864.9K
15:26 1,516.27 1,516.36 1,516.11 1,516.11 1,453.9K
15:27 1,516.44 1,516.44 1,514.49 1,514.49 502.2K
15:28 1,514.58 1,515.19 1,514.58 1,515.19 454.0K
15:29 1,515.44 1,515.49 1,515.23 1,515.49 193.2K
15:30 1,515.36 1,515.36 1,514.66 1,514.79 1,370.7K
15:31 1,514.31 1,514.56 1,513.94 1,514.02 2,229.4K
15:32 1,514.78 1,516.20 1,514.78 1,516.12 284.8K
15:33 1,516.16 1,517.07 1,516.16 1,517.07 366.3K
15:34 1,516.50 1,516.58 1,516.50 1,516.58 1,461.5K
15:35 1,516.58 1,516.74 1,516.05 1,516.05 2,944.9K
15:36 1,515.54 1,515.94 1,515.54 1,515.77 914.6K
15:37 1,515.77 1,515.95 1,515.29 1,515.29 1,494.0K
15:38 1,515.07 1,515.16 1,514.81 1,514.86 1,068.4K
15:39 1,514.85 1,515.17 1,514.85 1,515.17 635.0K
15:40 1,515.17 1,515.42 1,515.15 1,515.42 114.0K
15:41 1,515.17 1,515.42 1,515.17 1,515.28 140.9K
15:42 1,515.37 1,515.37 1,515.11 1,515.20 426.9K
15:43 1,515.36 1,515.47 1,514.89 1,514.89 7,230.4K
15:44 1,514.98 1,515.11 1,514.98 1,515.11 96.9K
15:45 1,515.24 1,515.53 1,515.24 1,515.44 202.8K
15:46 1,515.19 1,515.33 1,515.19 1,515.26 760.1K
15:47 1,514.83 1,515.05 1,514.83 1,515.05 171.7K
15:48 1,515.14 1,515.56 1,515.14 1,515.56 289.3K
15:49 1,515.23 1,515.48 1,515.04 1,515.48 407.5K
15:50 1,515.48 1,515.48 1,514.55 1,514.55 3,756.1K
15:51 1,514.13 1,514.26 1,514.13 1,514.19 2,476.9K
15:52 1,513.92 1,514.05 1,513.92 1,513.97 221.3K
15:53 1,513.74 1,513.84 1,513.61 1,513.61 811.1K
15:54 1,513.70 1,514.31 1,513.70 1,514.21 352.9K
15:55 1,514.21 1,514.34 1,514.18 1,514.18 139.4K
15:56 1,514.09 1,514.09 1,513.88 1,514.01 456.8K
15:57 1,514.18 1,514.18 1,513.91 1,513.91 189.5K
15:58 1,513.39 1,513.49 1,513.39 1,513.48 3,123.5K
15:59 1,513.57 1,513.62 1,513.39 1,513.62 269.8K
16:00 1,513.49 1,513.49 1,513.05 1,513.05 1,339.3K
16:01 1,512.63 1,513.23 1,512.63 1,513.23 2,560.7K
16:02 1,513.40 1,513.40 1,512.74 1,512.74 844.5K
16:03 1,513.48 1,513.84 1,513.30 1,513.84 625.1K
16:04 1,514.23 1,514.89 1,514.23 1,514.76 3,713.2K
16:05 1,515.41 1,515.41 1,514.76 1,514.93 248.8K
16:06 1,514.84 1,515.03 1,514.76 1,514.76 496.4K
16:07 1,514.70 1,515.19 1,514.70 1,515.19 468.6K
16:08 1,515.09 1,515.45 1,515.09 1,515.45 107.6K
16:09 1,515.31 1,515.31 1,514.83 1,514.83 557.5K
16:10 1,514.84 1,515.49 1,514.84 1,515.49 366.8K
16:11 1,515.49 1,515.74 1,515.49 1,515.74 502.9K
16:12 1,515.83 1,515.83 1,515.34 1,515.34 515.7K
16:13 1,515.42 1,515.76 1,515.42 1,515.68 664.6K
16:14 1,515.50 1,515.76 1,515.50 1,515.76 1,067.9K
16:15 1,515.68 1,515.68 1,515.19 1,515.28 1,033.1K
16:16 1,515.28 1,515.41 1,515.28 1,515.41 152.7K
16:17 1,515.28 1,515.68 1,515.28 1,515.55 199.9K
16:18 1,515.68 1,515.68 1,515.68 1,515.68 636.2K
16:19 1,515.50 1,515.68 1,515.28 1,515.28 828.9K
16:20 1,515.24 1,515.24 1,515.20 1,515.20 149.0K
16:21 1,515.24 1,515.46 1,515.24 1,515.46 39.9K
16:22 1,515.55 1,515.63 1,515.41 1,515.63 162.5K
16:23 1,515.63 1,515.63 1,515.50 1,515.50 68.9K
16:24 1,515.50 1,515.50 1,515.33 1,515.33 64.5K
16:25 1,515.42 1,515.55 1,515.42 1,515.51 659.2K
16:26 1,515.51 1,515.51 1,515.33 1,515.33 112.1K
16:27 1,515.33 1,515.55 1,515.33 1,515.55 17.0K
16:28 1,515.73 1,515.73 1,515.59 1,515.59 483.0K
16:29 1,515.86 1,516.21 1,515.86 1,516.21 614.9K
16:30 1,516.08 1,516.08 1,515.50 1,515.50 764.9K
16:31 1,515.86 1,515.86 1,515.59 1,515.59 172.2K
16:32 1,515.59 1,516.52 1,515.59 1,516.52 127.3K
16:33 1,516.52 1,516.60 1,516.52 1,516.60 1,562.7K
16:34 1,516.74 1,516.74 1,516.47 1,516.47 1,468.4K
16:35 1,516.64 1,516.64 1,516.08 1,516.08 1,596.6K
16:36 1,516.03 1,516.21 1,515.90 1,516.21 1,159.6K
16:37 1,516.48 1,516.48 1,515.74 1,515.74 5,783.3K
16:38 1,515.05 1,515.62 1,515.05 1,515.62 710.9K
16:39 1,516.04 1,516.34 1,516.04 1,516.34 748.1K
16:40 1,516.56 1,516.56 1,516.29 1,516.29 1,043.2K
16:41 1,516.34 1,516.43 1,516.29 1,516.43 289.9K
16:42 1,516.52 1,516.52 1,516.30 1,516.51 1,840.7K
16:43 1,517.25 1,517.25 1,516.82 1,516.90 579.7K
16:44 1,516.77 1,516.77 1,516.47 1,516.47 344.9K
16:45 1,516.22 1,516.22 1,515.90 1,515.99 1,789.1K
16:46 1,515.99 1,516.08 1,515.65 1,515.65 385.7K
16:47 1,515.30 1,515.68 1,515.30 1,515.68 683.7K
16:48 1,515.18 1,515.18 1,514.34 1,514.34 2,799.1K
16:49 1,514.25 1,514.34 1,514.21 1,514.21 233.6K
16:50 1,514.21 1,514.29 1,514.07 1,514.07 214.1K
16:51 1,514.07 1,514.53 1,514.07 1,514.53 384.1K
16:52 1,514.49 1,514.58 1,514.49 1,514.58 279.4K
16:53 1,514.58 1,514.58 1,514.37 1,514.37 1,264.6K
16:54 1,514.37 1,514.53 1,514.37 1,514.53 82.1K
16:55 1,514.75 1,515.08 1,514.75 1,515.08 219.6K
16:56 1,515.08 1,515.50 1,515.08 1,515.50 959.7K
16:57 1,515.59 1,515.73 1,514.99 1,514.99 3,327.8K
16:58 1,515.08 1,515.13 1,514.99 1,515.13 312.0K
16:59 1,515.04 1,515.04 1,514.69 1,514.69 2,674.3K
17:00 1,514.69 1,515.23 1,514.32 1,514.32 1,167.0K
17:01 1,514.37 1,514.42 1,514.20 1,514.42 586.5K
17:02 1,514.33 1,514.42 1,514.11 1,514.42 259.3K
17:03 1,514.33 1,514.33 1,513.95 1,513.95 874.6K
17:04 1,513.70 1,514.54 1,513.70 1,514.54 2,895.1K
17:05 1,514.46 1,514.59 1,514.46 1,514.50 88.5K
17:06 1,514.15 1,514.37 1,514.15 1,514.37 630.1K
17:07 1,514.24 1,514.37 1,514.24 1,514.24 388.1K
17:08 1,514.24 1,514.59 1,514.24 1,514.59 59.2K
17:09 1,514.37 1,514.37 1,514.37 1,514.37 165.8K
17:10 1,514.29 1,514.29 1,513.23 1,513.49 1,350.5K
17:11 1,513.70 1,513.70 1,513.39 1,513.39 2,359.8K
17:12 1,513.39 1,513.82 1,513.39 1,513.77 152.4K
17:13 1,513.64 1,513.64 1,513.38 1,513.38 586.4K
17:14 1,513.55 1,513.80 1,513.55 1,513.71 1,449.5K
17:15 1,513.84 1,513.84 1,513.54 1,513.54 104.9K
17:16 1,513.63 1,514.44 1,513.54 1,514.44 314.7K
17:17 1,515.20 1,515.20 1,515.20 1,515.20 142.8K
17:18 1,515.38 1,515.38 1,515.17 1,515.17 97.9K
17:19 1,515.17 1,515.30 1,515.17 1,515.30 100.1K
17:20 1,515.30 1,515.30 1,515.20 1,515.20 26.9K
17:21 1,515.20 1,515.38 1,515.20 1,515.38 59.5K
17:22 1,515.38 1,515.38 1,514.23 1,514.23 26,507.4K
17:23 1,514.28 1,514.61 1,514.19 1,514.61 717.9K
17:24 1,514.94 1,515.38 1,514.94 1,515.38 325.0K
17:25 1,515.30 1,515.61 1,515.21 1,515.61 1,723.0K
17:26 1,515.61 1,515.78 1,515.61 1,515.61 953.0K
17:27 1,515.69 1,515.86 1,515.69 1,515.70 814.9K
17:28 1,515.51 1,515.51 1,515.33 1,515.33 102.6K
17:29 1,515.70 1,515.86 1,515.70 1,515.86 131.0K
17:30 1,515.91 1,515.91 1,515.73 1,515.73 654.6K
17:31 1,515.82 1,515.95 1,515.68 1,515.95 250.9K
17:32 1,515.95 1,516.04 1,515.95 1,515.95 142.3K
17:33 1,516.04 1,516.17 1,516.04 1,516.17 973.0K
17:34 1,516.25 1,516.25 1,515.81 1,515.90 3,005.3K
17:35 1,515.81 1,516.16 1,515.81 1,516.07 160.2K
17:36 1,515.81 1,515.90 1,515.81 1,515.81 60.0K
17:37 1,515.90 1,516.34 1,515.90 1,516.34 59.7K
17:38 1,516.34 1,516.38 1,516.30 1,516.38 44.0K
17:39 1,515.90 1,516.03 1,515.90 1,515.98 159.6K
17:40 1,516.02 1,516.11 1,515.62 1,515.62 158.8K
17:41 1,515.71 1,515.90 1,515.71 1,515.76 783.5K
17:42 1,515.76 1,515.85 1,515.76 1,515.85 41.5K
17:43 1,515.41 1,515.63 1,515.41 1,515.63 270.5K
17:44 1,515.81 1,516.07 1,515.81 1,516.07 259.1K
17:45 1,516.07 1,516.21 1,516.07 1,516.12 145.7K
17:46 1,516.12 1,516.21 1,515.63 1,516.07 58.9K
17:47 1,515.81 1,516.21 1,515.72 1,515.72 53.2K
17:48 1,515.72 1,515.76 1,515.45 1,515.76 585.0K
17:49 1,515.63 1,515.72 1,515.32 1,515.41 403.9K
17:50 1,515.32 1,515.32 1,515.09 1,515.09 2,640.1K
17:51 1,514.73 1,514.81 1,514.60 1,514.60 5,216.7K
17:52 1,514.81 1,514.81 1,514.41 1,514.41 1,042.1K
17:53 1,514.28 1,514.81 1,514.28 1,514.81 490.4K
17:54 1,514.72 1,515.11 1,514.72 1,515.11 1,061.4K
17:55 1,515.27 1,515.54 1,515.27 1,515.54 25.4K
17:56 1,515.54 1,515.54 1,515.37 1,515.37 71.8K
17:57 1,515.37 1,515.37 1,515.37 1,515.37 2,290.1K
17:58 1,513.94 1,514.07 1,513.81 1,513.90 495.0K
17:59 1,513.95 1,515.13 1,513.95 1,515.13 1,310.3K
18:00 1,514.96 1,514.96 1,514.44 1,514.44 517.5K
18:01 1,514.58 1,514.66 1,514.58 1,514.58 436.5K
18:02 1,514.49 1,514.49 1,514.49 1,514.49 222.9K
18:03 1,514.49 1,514.63 1,514.49 1,514.53 209.9K
18:04 1,514.62 1,514.62 1,514.48 1,514.61 286.9K
18:05 1,514.70 1,514.75 1,514.45 1,514.75 1,354.3K
18:06 1,514.62 1,514.75 1,513.92 1,513.92 1,267.7K
18:07 1,513.92 1,514.26 1,513.83 1,514.26 102.6K
18:08 1,514.26 1,514.26 1,514.03 1,514.03 47.7K
18:09 1,513.85 1,514.03 1,513.85 1,514.03 767.9K
18:10 1,513.85 1,514.08 1,513.54 1,513.54 2,213.3K
18:11 1,513.54 1,513.81 1,513.45 1,513.54 191.7K
18:12 1,513.63 1,513.90 1,513.63 1,513.77 249.1K
18:13 1,513.77 1,513.77 1,512.17 1,512.17 9,000.1K
18:14 1,511.23 1,511.82 1,511.23 1,511.82 2,813.0K
18:15 1,511.77 1,511.95 1,511.60 1,511.70 2,028.1K
18:16 1,511.75 1,511.84 1,511.75 1,511.75 626.6K
18:17 1,511.84 1,511.91 1,511.78 1,511.78 1,458.3K
18:18 1,511.90 1,511.90 1,511.64 1,511.73 1,312.1K
18:19 1,511.81 1,512.00 1,511.81 1,511.91 586.5K
18:20 1,512.22 1,512.94 1,512.22 1,512.88 8,146.4K
18:21 1,513.24 1,513.24 1,512.68 1,512.68 433.5K
18:22 1,512.51 1,512.68 1,512.42 1,512.68 1,944.8K
18:23 1,513.10 1,513.10 1,512.92 1,512.92 243.6K
18:24 1,512.92 1,512.98 1,512.62 1,512.98 169.7K
18:25 1,512.98 1,512.98 1,512.19 1,512.19 808.2K
18:26 1,512.28 1,512.41 1,512.28 1,512.41 334.9K
18:27 1,512.41 1,512.41 1,512.41 1,512.41 115.9K
18:28 1,512.41 1,513.16 1,512.41 1,513.16 7,043.5K
18:29 1,513.16 1,513.16 1,512.16 1,512.16 249.2K
18:30 1,512.08 1,512.08 1,510.64 1,510.69 196.3K
18:31 1,510.60 1,510.74 1,510.60 1,510.74 1,025.1K
18:32 1,510.64 1,511.50 1,510.64 1,511.50 1,851.9K
18:33 1,511.87 1,511.96 1,511.70 1,511.70 1,458.2K
18:34 1,511.70 1,511.79 1,511.70 1,511.79 301.9K
18:35 1,511.79 1,511.87 1,511.66 1,511.66 162.6K
18:36 1,511.79 1,511.79 1,511.61 1,511.69 126.8K
18:37 1,511.69 1,512.01 1,511.52 1,512.01 127.8K
18:38 1,511.82 1,511.82 1,511.24 1,511.42 1,122.8K
18:39 1,511.42 1,511.92 1,511.42 1,511.92 16.3K
18:40 1,511.21 1,511.21 1,511.21 1,511.21 8,905.6K
18:51 1,512.14 1,512.14 1,512.14 1,512.14 370.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available