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 1,533.11 1,533.11 1,532.39 1,532.48 4,758.0K
09:51 1,531.97 1,531.99 1,531.72 1,531.72 2,144.1K
09:52 1,531.53 1,531.53 1,531.15 1,531.53 9,686.4K
09:53 1,531.70 1,531.70 1,531.23 1,531.61 4,399.3K
09:54 1,531.78 1,531.82 1,531.73 1,531.73 3,705.7K
09:55 1,531.73 1,534.84 1,531.73 1,534.22 2,439.1K
09:56 1,534.30 1,535.33 1,534.30 1,535.33 8,397.8K
09:57 1,535.42 1,536.14 1,535.32 1,536.14 1,461.6K
09:58 1,536.04 1,536.04 1,531.88 1,531.88 546.9K
09:59 1,531.58 1,531.58 1,529.61 1,530.03 14,909.0K
10:00 1,530.12 1,530.12 1,529.36 1,529.82 3,932.2K
10:01 1,529.48 1,529.48 1,529.10 1,529.35 2,381.7K
10:02 1,529.35 1,529.94 1,529.18 1,529.94 1,672.0K
10:03 1,530.08 1,530.08 1,529.11 1,529.32 7,581.7K
10:04 1,528.17 1,528.17 1,527.57 1,527.82 7,096.2K
10:05 1,528.15 1,528.15 1,527.34 1,527.86 1,891.3K
10:06 1,528.36 1,530.38 1,528.36 1,530.38 788.0K
10:07 1,530.88 1,530.88 1,530.54 1,530.56 2,726.8K
10:08 1,530.81 1,531.23 1,530.22 1,531.23 1,936.9K
10:09 1,531.14 1,531.14 1,530.10 1,530.27 1,601.4K
10:10 1,530.48 1,530.48 1,529.76 1,529.76 1,939.4K
10:11 1,529.85 1,529.85 1,529.37 1,529.46 1,105.9K
10:12 1,529.45 1,529.72 1,529.45 1,529.72 520.6K
10:13 1,529.90 1,530.07 1,529.64 1,529.64 700.0K
10:14 1,529.63 1,529.63 1,529.37 1,529.41 129.6K
10:15 1,529.51 1,529.55 1,529.28 1,529.55 778.1K
10:16 1,529.04 1,529.55 1,529.03 1,529.05 8,608.6K
10:17 1,529.21 1,529.39 1,528.95 1,528.95 1,097.9K
10:18 1,529.35 1,529.56 1,529.35 1,529.56 2,748.4K
10:19 1,529.61 1,529.65 1,529.35 1,529.35 1,329.0K
10:20 1,529.65 1,529.65 1,529.21 1,529.21 815.9K
10:21 1,529.30 1,529.30 1,529.14 1,529.17 889.6K
10:22 1,529.08 1,529.41 1,529.08 1,529.28 3,167.9K
10:23 1,529.37 1,529.47 1,529.37 1,529.47 552.6K
10:24 1,529.55 1,529.55 1,529.20 1,529.20 531.2K
10:25 1,529.65 1,529.66 1,529.20 1,529.66 7,204.8K
10:26 1,529.58 1,530.13 1,529.57 1,530.13 3,221.3K
10:27 1,529.70 1,531.22 1,529.70 1,531.22 506.8K
10:28 1,531.31 1,531.31 1,529.88 1,530.83 17,774.6K
10:29 1,531.37 1,531.37 1,530.99 1,530.99 3,059.4K
10:30 1,530.98 1,531.37 1,530.98 1,531.20 2,855.6K
10:31 1,530.66 1,530.98 1,530.66 1,530.89 2,729.6K
10:32 1,530.98 1,530.98 1,530.57 1,530.98 3,728.8K
10:33 1,530.98 1,531.02 1,530.94 1,530.94 412.6K
10:34 1,531.15 1,531.24 1,530.96 1,530.96 1,178.2K
10:35 1,530.97 1,531.61 1,530.97 1,531.61 3,085.5K
10:36 1,531.31 1,531.57 1,531.31 1,531.57 623.8K
10:37 1,531.57 1,531.57 1,531.47 1,531.47 1,109.7K
10:38 1,531.47 1,531.56 1,531.34 1,531.34 1,399.2K
10:39 1,531.30 1,531.34 1,531.30 1,531.34 882.9K
10:40 1,531.34 1,531.66 1,531.26 1,531.66 1,394.1K
10:41 1,531.56 1,531.66 1,531.48 1,531.48 2,151.1K
10:42 1,531.48 1,531.57 1,531.48 1,531.48 835.5K
10:43 1,533.00 1,533.04 1,532.91 1,533.04 736.5K
10:44 1,533.13 1,533.13 1,533.04 1,533.13 1,533.4K
10:45 1,532.96 1,532.96 1,532.28 1,532.28 2,043.9K
10:46 1,531.95 1,531.95 1,531.64 1,531.64 1,489.4K
10:47 1,531.73 1,531.73 1,531.30 1,531.47 385.1K
10:48 1,531.73 1,531.73 1,529.72 1,529.72 6,200.0K
10:49 1,530.02 1,530.02 1,528.16 1,528.16 3,006.1K
10:50 1,528.51 1,528.51 1,527.94 1,527.94 1,369.2K
10:51 1,527.99 1,528.49 1,527.99 1,528.49 2,579.2K
10:52 1,528.49 1,528.49 1,528.32 1,528.41 374.0K
10:53 1,528.23 1,528.49 1,528.23 1,528.49 1,149.6K
10:54 1,528.58 1,528.83 1,528.07 1,528.07 1,138.4K
10:55 1,528.58 1,528.83 1,528.48 1,528.48 193.6K
10:56 1,528.93 1,528.93 1,528.54 1,528.72 1,690.3K
10:57 1,528.37 1,528.46 1,528.37 1,528.46 371.5K
10:58 1,528.46 1,528.68 1,528.37 1,528.68 713.4K
10:59 1,528.76 1,528.77 1,528.63 1,528.63 1,015.6K
11:00 1,528.40 1,528.40 1,527.80 1,527.80 4,951.0K
11:01 1,527.89 1,527.98 1,527.89 1,527.89 800.6K
11:02 1,527.93 1,528.03 1,527.76 1,527.89 413.6K
11:03 1,527.93 1,528.07 1,527.93 1,527.98 147.8K
11:04 1,528.07 1,528.07 1,527.98 1,528.02 323.7K
11:05 1,528.20 1,528.20 1,527.94 1,528.20 1,445.1K
11:06 1,528.33 1,528.33 1,528.20 1,528.20 1,249.6K
11:07 1,528.37 1,528.37 1,527.72 1,528.01 3,802.0K
11:08 1,528.02 1,528.27 1,527.76 1,527.76 795.6K
11:09 1,528.10 1,528.27 1,528.01 1,528.01 1,415.7K
11:10 1,527.91 1,528.40 1,527.88 1,528.40 34,287.0K
11:11 1,528.65 1,528.79 1,528.65 1,528.73 5,814.5K
11:12 1,528.49 1,529.01 1,528.49 1,529.01 3,044.0K
11:13 1,529.01 1,529.17 1,528.91 1,529.17 1,596.2K
11:14 1,529.80 1,529.84 1,529.46 1,529.46 4,612.9K
11:15 1,529.58 1,529.58 1,529.41 1,529.41 1,778.9K
11:16 1,529.58 1,529.58 1,529.41 1,529.58 766.5K
11:17 1,529.58 1,529.58 1,529.41 1,529.41 732.7K
11:18 1,529.41 1,529.59 1,529.41 1,529.59 1,269.5K
11:19 1,529.67 1,529.67 1,529.45 1,529.67 1,653.9K
11:20 1,529.46 1,529.50 1,529.46 1,529.49 1,797.4K
11:21 1,529.66 1,529.84 1,529.66 1,529.84 1,524.5K
11:22 1,530.06 1,530.15 1,530.06 1,530.06 2,246.0K
11:23 1,530.41 1,530.41 1,530.05 1,530.05 1,726.2K
11:24 1,529.87 1,530.40 1,529.87 1,530.06 567.3K
11:25 1,530.38 1,530.61 1,530.38 1,530.47 1,053.5K
11:26 1,530.61 1,531.03 1,530.43 1,530.87 987.3K
11:27 1,530.95 1,531.22 1,530.90 1,531.22 7,556.6K
11:28 1,531.39 1,531.66 1,531.26 1,531.66 2,784.7K
11:29 1,531.07 1,531.41 1,531.07 1,531.41 10,381.8K
11:30 1,531.50 1,531.72 1,531.50 1,531.61 1,562.3K
11:31 1,531.97 1,531.97 1,531.37 1,531.37 320.6K
11:32 1,531.33 1,531.50 1,531.15 1,531.50 1,270.1K
11:33 1,532.01 1,532.09 1,530.95 1,530.95 704.4K
11:34 1,531.17 1,531.17 1,530.64 1,530.64 5,544.7K
11:35 1,530.66 1,530.66 1,530.39 1,530.56 710.3K
11:36 1,530.34 1,530.48 1,530.34 1,530.48 210.8K
11:37 1,530.56 1,530.56 1,527.36 1,527.36 376.3K
11:38 1,527.53 1,527.62 1,527.45 1,527.45 677.0K
11:39 1,527.32 1,527.54 1,527.32 1,527.32 1,079.0K
11:40 1,527.53 1,531.04 1,527.53 1,531.04 6,962.8K
11:41 1,531.27 1,531.31 1,531.05 1,531.18 1,592.3K
11:42 1,531.09 1,531.80 1,531.09 1,531.80 5,683.7K
11:43 1,531.98 1,531.98 1,530.52 1,530.60 4,176.6K
11:44 1,530.60 1,532.54 1,530.47 1,532.54 1,136.7K
11:45 1,532.54 1,533.14 1,532.45 1,532.80 24,988.3K
11:46 1,532.67 1,533.15 1,532.67 1,532.92 855.3K
11:47 1,532.81 1,533.04 1,532.81 1,533.04 4,640.9K
11:48 1,533.31 1,533.34 1,533.12 1,533.34 2,171.2K
11:49 1,533.25 1,533.25 1,532.57 1,532.57 2,520.0K
11:50 1,533.04 1,533.04 1,532.48 1,532.48 637.8K
11:51 1,532.57 1,532.62 1,532.57 1,532.62 1,098.4K
11:52 1,532.74 1,532.90 1,532.65 1,532.90 3,468.6K
11:53 1,532.90 1,534.92 1,532.90 1,534.92 17,804.9K
11:54 1,534.97 1,534.97 1,534.59 1,534.92 513.0K
11:55 1,535.19 1,535.19 1,534.85 1,534.94 1,416.8K
11:56 1,534.85 1,534.85 1,534.30 1,534.77 1,656.9K
11:57 1,534.68 1,534.76 1,534.50 1,534.60 2,542.6K
11:58 1,534.26 1,534.35 1,534.04 1,534.35 997.9K
11:59 1,534.22 1,534.22 1,533.96 1,533.96 1,277.3K
12:00 1,533.92 1,533.92 1,533.61 1,533.61 2,050.7K
12:01 1,533.53 1,533.53 1,532.73 1,532.99 4,322.5K
12:02 1,532.99 1,532.99 1,532.07 1,532.07 6,420.8K
12:03 1,532.40 1,532.49 1,532.23 1,532.23 587.2K
12:04 1,532.26 1,532.26 1,531.44 1,531.44 4,236.1K
12:05 1,531.74 1,531.88 1,531.72 1,531.88 4,526.5K
12:06 1,531.72 1,532.07 1,530.91 1,530.91 2,781.9K
12:07 1,530.83 1,531.21 1,530.82 1,530.91 2,451.4K
12:08 1,530.83 1,530.83 1,530.27 1,530.27 924.0K
12:09 1,530.09 1,530.26 1,529.92 1,529.92 3,100.2K
12:10 1,530.01 1,531.33 1,530.01 1,531.33 5,680.7K
12:11 1,531.37 1,532.39 1,531.10 1,531.10 25,969.1K
12:12 1,532.17 1,532.17 1,531.82 1,532.13 11,580.6K
12:13 1,532.21 1,532.26 1,531.81 1,531.81 4,191.1K
12:14 1,532.43 1,532.83 1,532.43 1,532.46 9,096.3K
12:15 1,532.15 1,532.15 1,531.77 1,531.90 2,083.6K
12:16 1,531.94 1,531.94 1,531.13 1,531.43 2,857.8K
12:17 1,532.09 1,532.09 1,531.96 1,531.96 1,939.2K
12:18 1,531.88 1,532.04 1,531.66 1,532.04 1,469.7K
12:19 1,531.71 1,531.87 1,531.60 1,531.87 711.4K
12:20 1,532.04 1,532.06 1,531.70 1,532.06 1,351.5K
12:21 1,532.06 1,532.06 1,531.59 1,531.59 1,510.1K
12:22 1,531.91 1,531.91 1,531.68 1,531.85 2,748.3K
12:23 1,531.67 1,531.79 1,531.57 1,531.79 2,380.5K
12:24 1,531.57 1,531.71 1,531.48 1,531.71 1,967.9K
12:25 1,531.53 1,531.67 1,531.44 1,531.63 2,891.3K
12:26 1,530.78 1,531.05 1,530.78 1,531.05 1,412.1K
12:27 1,530.97 1,530.97 1,530.73 1,530.87 1,600.5K
12:28 1,531.18 1,531.18 1,530.92 1,531.00 577.1K
12:29 1,531.09 1,531.13 1,531.01 1,531.13 662.6K
12:30 1,530.88 1,530.88 1,530.62 1,530.62 3,479.3K
12:31 1,532.13 1,532.48 1,532.13 1,532.35 587.8K
12:32 1,532.31 1,532.31 1,532.13 1,532.13 1,441.5K
12:33 1,532.14 1,532.14 1,531.91 1,531.91 4,377.2K
12:34 1,531.77 1,532.49 1,531.69 1,532.49 11,148.6K
12:35 1,531.92 1,531.92 1,530.97 1,531.20 5,833.0K
12:36 1,531.43 1,531.58 1,531.36 1,531.58 1,828.6K
12:37 1,531.67 1,531.67 1,531.45 1,531.45 2,394.2K
12:38 1,531.58 1,531.58 1,531.36 1,531.46 1,128.4K
12:39 1,531.84 1,531.84 1,531.54 1,531.54 1,576.9K
12:40 1,531.67 1,531.99 1,531.59 1,531.90 6,375.6K
12:41 1,531.90 1,532.18 1,531.55 1,532.18 11,728.4K
12:42 1,532.09 1,532.53 1,532.09 1,532.52 3,866.0K
12:43 1,532.65 1,532.65 1,532.35 1,532.35 1,478.9K
12:44 1,532.61 1,533.08 1,532.57 1,533.08 2,191.7K
12:45 1,533.12 1,533.12 1,532.69 1,532.69 1,309.1K
12:46 1,532.95 1,532.95 1,532.48 1,532.70 2,203.3K
12:47 1,532.39 1,532.70 1,532.39 1,532.70 3,974.6K
12:48 1,532.79 1,532.92 1,532.66 1,532.92 1,196.0K
12:49 1,532.88 1,533.14 1,532.88 1,533.06 614.7K
12:50 1,533.05 1,533.48 1,533.05 1,533.30 1,158.8K
12:51 1,534.76 1,534.81 1,534.48 1,534.81 11,642.0K
12:52 1,534.73 1,534.73 1,533.95 1,533.95 3,153.0K
12:53 1,534.25 1,534.96 1,533.98 1,534.96 9,659.8K
12:54 1,533.80 1,533.80 1,533.57 1,533.57 3,148.2K
12:55 1,533.49 1,533.75 1,533.23 1,533.23 904.7K
12:56 1,533.23 1,533.23 1,533.23 1,533.23 347.6K
12:57 1,533.40 1,533.58 1,533.24 1,533.49 1,049.4K
12:58 1,533.49 1,533.49 1,533.32 1,533.32 1,608.5K
12:59 1,533.41 1,533.41 1,532.93 1,532.97 794.9K
13:00 1,533.06 1,533.06 1,532.97 1,532.97 2,241.0K
13:01 1,532.75 1,532.75 1,532.33 1,532.33 2,257.1K
13:02 1,532.56 1,532.56 1,531.99 1,532.25 1,366.1K
13:03 1,532.25 1,532.99 1,532.25 1,532.99 8,251.4K
13:04 1,533.33 1,533.42 1,533.30 1,533.30 1,092.7K
13:05 1,532.57 1,532.57 1,531.98 1,532.06 4,475.1K
13:06 1,531.55 1,531.55 1,530.86 1,531.04 5,067.6K
13:07 1,531.00 1,531.00 1,529.59 1,529.59 17,692.3K
13:08 1,529.48 1,529.59 1,529.43 1,529.59 3,811.3K
13:09 1,529.94 1,530.90 1,529.94 1,530.80 6,846.1K
13:10 1,531.45 1,531.54 1,531.23 1,531.54 945.4K
13:11 1,531.72 1,532.19 1,531.72 1,532.19 1,110.1K
13:12 1,532.11 1,532.19 1,532.06 1,532.06 370.6K
13:13 1,532.10 1,532.28 1,532.10 1,532.10 749.9K
13:14 1,531.86 1,531.86 1,531.56 1,531.56 335.2K
13:15 1,531.86 1,532.19 1,531.86 1,532.19 589.9K
13:16 1,532.11 1,532.28 1,532.10 1,532.10 3,218.5K
13:17 1,532.35 1,532.35 1,530.88 1,530.98 445.0K
13:18 1,530.76 1,530.89 1,530.59 1,530.59 1,337.7K
13:19 1,530.72 1,530.72 1,530.67 1,530.67 671.0K
13:20 1,530.58 1,530.84 1,530.58 1,530.71 2,727.5K
13:21 1,530.58 1,530.88 1,530.58 1,530.80 654.3K
13:22 1,530.80 1,530.97 1,530.80 1,530.97 329.7K
13:23 1,530.97 1,530.97 1,530.76 1,530.89 1,111.0K
13:24 1,530.89 1,532.40 1,530.89 1,532.40 690.5K
13:25 1,532.44 1,532.65 1,532.44 1,532.52 1,037.5K
13:26 1,532.74 1,532.74 1,532.38 1,532.61 929.9K
13:27 1,532.56 1,532.91 1,532.56 1,532.83 1,070.2K
13:28 1,532.47 1,532.88 1,532.47 1,532.88 572.9K
13:29 1,532.83 1,532.83 1,532.53 1,532.53 1,360.9K
13:30 1,532.04 1,532.39 1,532.04 1,532.30 1,056.5K
13:31 1,532.52 1,532.95 1,532.52 1,532.95 1,058.9K
13:32 1,532.95 1,533.37 1,532.95 1,533.37 2,499.0K
13:33 1,532.98 1,533.07 1,532.93 1,532.93 1,319.3K
13:34 1,533.07 1,533.28 1,533.07 1,533.20 234.7K
13:35 1,533.11 1,533.11 1,532.25 1,532.42 1,325.0K
13:36 1,532.51 1,532.51 1,532.29 1,532.29 690.1K
13:37 1,532.51 1,532.65 1,532.42 1,532.65 841.9K
13:38 1,532.16 1,533.43 1,532.16 1,533.38 25,609.0K
13:39 1,533.69 1,534.02 1,533.69 1,534.02 4,491.8K
13:40 1,534.30 1,534.30 1,532.86 1,532.95 24,584.5K
13:41 1,533.32 1,533.41 1,532.95 1,532.95 1,974.1K
13:42 1,532.86 1,532.95 1,532.86 1,532.90 1,003.4K
13:43 1,533.09 1,533.20 1,532.95 1,533.20 360.2K
13:44 1,532.61 1,532.75 1,532.52 1,532.53 682.0K
13:45 1,532.91 1,532.91 1,532.57 1,532.57 718.3K
13:46 1,533.01 1,533.49 1,533.01 1,533.49 2,467.8K
13:47 1,533.82 1,533.82 1,533.57 1,533.57 1,233.4K
13:48 1,533.53 1,533.66 1,533.53 1,533.57 2,416.1K
13:49 1,533.56 1,533.66 1,533.48 1,533.48 1,361.9K
13:50 1,533.56 1,533.66 1,533.56 1,533.66 2,630.0K
13:51 1,533.88 1,534.31 1,533.88 1,534.31 6,188.2K
13:52 1,534.21 1,534.40 1,534.10 1,534.22 4,446.7K
13:53 1,534.31 1,534.57 1,534.31 1,534.57 1,581.1K
13:54 1,534.66 1,534.66 1,534.66 1,534.66 4,463.8K
13:55 1,534.48 1,534.74 1,534.48 1,534.74 1,537.5K
13:56 1,534.74 1,534.74 1,534.65 1,534.65 950.1K
13:57 1,534.83 1,534.83 1,534.39 1,534.39 2,511.4K
13:58 1,534.44 1,534.57 1,534.40 1,534.40 1,672.9K
13:59 1,534.27 1,534.40 1,534.27 1,534.40 632.2K
14:00 1,534.40 1,534.49 1,534.31 1,534.31 814.0K
14:01 1,534.32 1,534.32 1,534.05 1,534.05 1,683.0K
14:02 1,534.05 1,534.05 1,533.44 1,533.44 581.9K
14:03 1,533.97 1,535.48 1,533.97 1,535.39 1,085.9K
14:04 1,535.58 1,535.58 1,535.28 1,535.28 1,717.9K
14:05 1,535.32 1,535.32 1,535.01 1,535.01 1,263.1K
14:06 1,535.44 1,535.44 1,534.83 1,534.83 1,729.7K
14:07 1,534.87 1,535.00 1,534.78 1,534.78 767.1K
14:08 1,534.39 1,534.66 1,533.77 1,533.77 3,785.3K
14:09 1,533.15 1,533.23 1,533.02 1,533.23 6,202.2K
14:10 1,533.19 1,533.37 1,533.19 1,533.37 1,714.0K
14:11 1,533.12 1,533.12 1,531.98 1,531.98 4,128.6K
14:12 1,532.01 1,532.40 1,532.01 1,532.23 1,354.5K
14:13 1,532.27 1,532.45 1,532.18 1,532.18 1,853.0K
14:14 1,532.22 1,532.36 1,532.11 1,532.36 1,202.0K
14:15 1,532.40 1,532.58 1,531.76 1,531.76 1,913.7K
14:16 1,531.85 1,531.99 1,531.20 1,531.99 3,166.7K
14:17 1,531.63 1,531.63 1,531.16 1,531.16 841.1K
14:18 1,531.85 1,531.85 1,531.76 1,531.85 859.2K
14:19 1,531.90 1,532.28 1,531.90 1,532.09 3,474.4K
14:20 1,532.31 1,532.40 1,532.31 1,532.35 3,208.4K
14:21 1,532.53 1,532.53 1,532.36 1,532.36 261.0K
14:22 1,532.53 1,532.53 1,532.40 1,532.40 514.7K
14:23 1,532.36 1,532.53 1,532.35 1,532.53 939.6K
14:24 1,532.67 1,532.67 1,532.67 1,532.67 232.9K
14:25 1,532.41 1,532.50 1,532.41 1,532.41 701.2K
14:26 1,532.41 1,532.63 1,532.32 1,532.63 666.9K
14:27 1,532.55 1,532.55 1,532.38 1,532.38 579.6K
14:28 1,532.46 1,532.56 1,532.34 1,532.56 2,030.6K
14:29 1,532.47 1,532.65 1,532.47 1,532.65 990.9K
14:30 1,532.69 1,532.69 1,532.61 1,532.61 424.1K
14:31 1,532.69 1,532.69 1,532.69 1,532.69 278.7K
14:32 1,532.60 1,532.83 1,532.60 1,532.74 1,014.8K
14:33 1,532.83 1,532.83 1,532.69 1,532.69 633.3K
14:34 1,532.48 1,532.79 1,532.48 1,532.69 1,255.9K
14:35 1,532.65 1,532.65 1,532.17 1,532.17 1,634.2K
14:36 1,532.18 1,532.27 1,531.96 1,532.09 1,604.1K
14:37 1,532.27 1,532.27 1,532.04 1,532.04 1,228.7K
14:38 1,532.04 1,532.05 1,531.78 1,531.96 1,320.6K
14:39 1,532.59 1,532.59 1,532.54 1,532.59 1,349.8K
14:40 1,530.98 1,530.98 1,530.98 1,530.98 852.9K
14:41 1,530.97 1,531.06 1,530.84 1,530.84 1,234.2K
14:42 1,531.02 1,532.86 1,531.02 1,532.86 3,138.5K
14:43 1,532.77 1,532.77 1,532.42 1,532.69 1,289.6K
14:44 1,533.87 1,534.29 1,533.74 1,534.29 249.4K
14:45 1,533.95 1,533.95 1,533.86 1,533.92 548.1K
14:46 1,533.83 1,534.00 1,533.83 1,534.00 306.7K
14:47 1,533.86 1,534.00 1,533.78 1,533.78 373.8K
14:48 1,533.69 1,534.20 1,533.69 1,534.20 2,789.6K
14:49 1,533.84 1,533.84 1,533.58 1,533.58 1,601.0K
14:50 1,533.86 1,533.86 1,533.60 1,533.77 1,184.4K
14:51 1,533.55 1,534.02 1,533.55 1,534.02 321.3K
14:52 1,534.02 1,534.34 1,533.97 1,534.34 1,665.8K
14:53 1,534.42 1,534.42 1,534.15 1,534.33 390.6K
14:54 1,534.07 1,534.25 1,533.98 1,533.98 1,063.8K
14:55 1,534.07 1,534.07 1,533.98 1,534.07 1,240.6K
14:56 1,533.98 1,533.98 1,533.19 1,533.19 1,391.5K
14:57 1,533.27 1,533.78 1,533.14 1,533.52 2,350.9K
14:58 1,533.52 1,533.52 1,533.01 1,533.38 803.2K
14:59 1,533.18 1,533.35 1,533.13 1,533.13 346.3K
15:00 1,533.26 1,533.26 1,533.17 1,533.17 783.8K
15:01 1,533.26 1,533.26 1,533.01 1,533.09 352.3K
15:02 1,533.09 1,533.09 1,532.87 1,532.87 657.8K
15:03 1,532.91 1,532.91 1,532.74 1,532.91 971.9K
15:04 1,532.82 1,533.00 1,532.82 1,533.00 616.2K
15:05 1,533.22 1,533.22 1,533.05 1,533.13 424.0K
15:06 1,533.05 1,533.05 1,531.62 1,531.62 3,457.3K
15:07 1,531.53 1,532.02 1,531.53 1,531.55 2,706.8K
15:08 1,530.81 1,531.25 1,530.81 1,531.16 2,291.8K
15:09 1,531.65 1,531.78 1,531.65 1,531.78 1,100.3K
15:10 1,532.59 1,532.78 1,532.51 1,532.78 3,097.1K
15:11 1,532.78 1,533.06 1,532.78 1,532.99 2,142.2K
15:12 1,532.68 1,532.68 1,532.51 1,532.60 2,315.3K
15:13 1,532.68 1,532.68 1,532.15 1,532.55 453.1K
15:14 1,532.55 1,532.55 1,531.64 1,531.64 936.5K
15:15 1,531.64 1,531.82 1,531.42 1,531.42 2,345.7K
15:16 1,531.72 1,531.72 1,531.31 1,531.49 1,442.9K
15:17 1,531.24 1,532.03 1,531.24 1,532.03 3,531.5K
15:18 1,531.94 1,531.94 1,531.59 1,531.59 393.7K
15:19 1,531.32 1,531.93 1,531.32 1,531.93 2,067.8K
15:20 1,531.84 1,531.84 1,531.53 1,531.63 2,910.8K
15:21 1,532.02 1,532.19 1,531.55 1,531.55 34,583.8K
15:22 1,530.95 1,530.95 1,530.23 1,530.52 31,431.0K
15:23 1,530.46 1,531.09 1,530.46 1,530.67 10,849.6K
15:24 1,530.67 1,532.13 1,530.42 1,532.13 6,484.5K
15:25 1,532.38 1,532.51 1,532.03 1,532.03 10,309.6K
15:26 1,531.98 1,532.51 1,531.98 1,532.08 3,480.4K
15:27 1,531.68 1,532.24 1,531.68 1,532.14 15,382.4K
15:28 1,532.10 1,532.75 1,532.10 1,532.75 5,011.0K
15:29 1,534.19 1,534.43 1,533.84 1,534.43 14,311.5K
15:30 1,534.17 1,534.17 1,533.71 1,533.71 1,630.5K
15:31 1,533.79 1,533.79 1,532.75 1,532.75 22,244.3K
15:32 1,532.29 1,532.91 1,532.29 1,532.91 9,419.4K
15:33 1,534.21 1,534.29 1,534.17 1,534.21 12,736.9K
15:34 1,531.81 1,532.28 1,531.81 1,532.07 4,696.3K
15:35 1,532.20 1,532.42 1,532.07 1,532.42 2,924.9K
15:36 1,532.29 1,533.45 1,532.29 1,533.45 3,980.4K
15:37 1,533.58 1,533.76 1,533.58 1,533.76 3,540.5K
15:38 1,534.56 1,535.72 1,534.56 1,535.72 17,560.7K
15:39 1,536.07 1,537.31 1,536.07 1,537.31 8,003.4K
15:40 1,537.31 1,537.50 1,536.86 1,536.86 15,174.4K
15:41 1,536.79 1,537.96 1,536.79 1,537.58 12,238.1K
15:42 1,537.16 1,537.30 1,537.16 1,537.25 2,277.4K
15:43 1,537.04 1,537.04 1,536.01 1,536.01 5,170.1K
15:44 1,535.68 1,535.69 1,535.38 1,535.39 4,671.2K
15:45 1,535.30 1,535.38 1,535.30 1,535.38 1,982.1K
15:46 1,537.15 1,538.28 1,537.15 1,538.28 7,446.1K
15:47 1,538.33 1,538.33 1,537.33 1,537.33 12,944.9K
15:48 1,537.89 1,541.87 1,537.89 1,541.87 29,897.6K
15:49 1,543.00 1,543.19 1,542.44 1,542.44 34,151.8K
15:50 1,541.91 1,542.63 1,541.91 1,542.22 15,160.4K
15:51 1,541.75 1,541.75 1,540.96 1,540.96 3,481.7K
15:52 1,540.63 1,540.74 1,540.50 1,540.74 2,690.6K
15:53 1,540.71 1,540.71 1,540.29 1,540.34 2,366.0K
15:54 1,540.50 1,540.50 1,540.17 1,540.17 965.5K
15:55 1,539.95 1,539.95 1,539.73 1,539.73 2,495.3K
15:56 1,539.60 1,539.64 1,539.15 1,539.15 6,432.6K
15:57 1,539.28 1,539.54 1,539.28 1,539.29 1,099.7K
15:58 1,539.29 1,539.29 1,538.99 1,539.12 1,799.0K
15:59 1,538.99 1,539.04 1,538.87 1,539.00 4,511.6K
16:00 1,539.72 1,540.38 1,539.72 1,540.38 5,593.8K
16:01 1,540.38 1,540.38 1,539.68 1,539.77 4,592.3K
16:02 1,539.68 1,540.78 1,539.68 1,540.78 4,214.7K
16:03 1,540.83 1,541.05 1,540.83 1,541.05 4,415.2K
16:04 1,540.79 1,540.83 1,540.49 1,540.49 2,349.4K
16:05 1,539.99 1,540.07 1,539.31 1,540.07 4,641.0K
16:06 1,540.07 1,540.30 1,540.07 1,540.16 1,511.5K
16:07 1,539.23 1,540.30 1,539.23 1,540.06 14,685.5K
16:08 1,540.06 1,540.06 1,539.28 1,539.28 3,353.6K
16:09 1,539.32 1,539.85 1,539.32 1,539.46 2,369.5K
16:10 1,539.54 1,539.90 1,539.54 1,539.90 4,727.4K
16:11 1,540.07 1,540.69 1,540.07 1,540.69 8,787.2K
16:12 1,541.00 1,541.04 1,540.91 1,541.04 6,818.2K
16:13 1,540.57 1,540.66 1,539.84 1,539.84 1,035.7K
16:14 1,539.93 1,540.42 1,539.93 1,540.42 1,161.3K
16:15 1,540.02 1,540.47 1,539.90 1,539.98 5,455.5K
16:16 1,539.37 1,540.15 1,539.37 1,540.15 5,334.6K
16:17 1,540.15 1,540.15 1,539.84 1,539.84 5,279.0K
16:18 1,539.99 1,540.52 1,539.80 1,540.52 18,550.7K
16:19 1,540.26 1,540.26 1,539.91 1,540.00 5,419.0K
16:20 1,539.82 1,540.04 1,539.74 1,540.04 4,783.7K
16:21 1,540.21 1,540.44 1,540.21 1,540.44 4,574.7K
16:22 1,540.17 1,540.57 1,540.17 1,540.47 4,175.4K
16:23 1,540.47 1,540.47 1,539.95 1,539.95 2,331.6K
16:24 1,539.95 1,540.45 1,539.95 1,540.45 2,798.9K
16:25 1,540.70 1,541.04 1,540.70 1,540.88 2,904.8K
16:26 1,540.99 1,540.99 1,540.82 1,540.99 2,236.0K
16:27 1,541.33 1,541.33 1,540.82 1,541.08 3,568.2K
16:28 1,541.17 1,541.43 1,541.17 1,541.29 3,378.3K
16:29 1,542.09 1,542.31 1,541.88 1,541.88 8,644.5K
16:30 1,542.14 1,542.14 1,541.54 1,541.54 2,956.4K
16:31 1,540.73 1,540.90 1,540.57 1,540.90 3,917.2K
16:32 1,540.90 1,540.90 1,540.48 1,540.48 1,596.1K
16:33 1,540.48 1,540.48 1,540.23 1,540.32 876.5K
16:34 1,539.98 1,540.23 1,539.98 1,540.23 1,771.1K
16:35 1,540.15 1,540.20 1,539.81 1,540.20 1,497.6K
16:36 1,539.81 1,540.07 1,539.81 1,540.07 3,089.7K
16:37 1,540.60 1,540.60 1,540.34 1,540.34 1,867.2K
16:38 1,540.16 1,540.38 1,540.16 1,540.33 8,220.6K
16:39 1,541.34 1,541.51 1,541.34 1,541.34 5,689.9K
16:40 1,541.85 1,543.36 1,541.85 1,543.35 3,798.0K
16:41 1,542.75 1,544.93 1,542.75 1,544.93 35,256.1K
16:42 1,544.28 1,544.62 1,544.28 1,544.62 3,673.3K
16:43 1,544.27 1,546.30 1,544.27 1,545.80 14,972.4K
16:44 1,545.56 1,545.73 1,544.92 1,545.73 7,140.6K
16:45 1,545.39 1,545.39 1,545.06 1,545.06 1,003.7K
16:46 1,544.97 1,546.57 1,544.97 1,545.92 13,303.6K
16:47 1,545.69 1,547.60 1,545.69 1,547.60 20,564.1K
16:48 1,547.20 1,547.56 1,547.20 1,547.56 8,527.7K
16:49 1,547.56 1,547.56 1,547.47 1,547.47 2,027.5K
16:50 1,547.43 1,547.56 1,547.35 1,547.35 4,024.5K
16:51 1,547.08 1,547.43 1,547.08 1,547.43 693.5K
16:52 1,547.21 1,547.35 1,547.20 1,547.20 2,959.7K
16:53 1,546.40 1,549.24 1,546.40 1,549.15 19,643.4K
16:54 1,549.40 1,549.95 1,549.40 1,549.95 8,332.8K
16:55 1,549.47 1,549.78 1,549.39 1,549.39 7,927.5K
16:56 1,549.26 1,550.96 1,549.26 1,550.96 7,542.2K
16:57 1,550.82 1,551.04 1,550.82 1,550.87 1,917.6K
16:58 1,550.73 1,551.04 1,550.73 1,550.74 1,913.8K
16:59 1,550.47 1,550.60 1,550.25 1,550.60 972.9K
17:00 1,550.25 1,550.52 1,550.24 1,550.52 4,675.4K
17:01 1,550.61 1,551.12 1,550.61 1,551.12 4,815.4K
17:02 1,550.95 1,551.03 1,550.87 1,550.87 1,857.5K
17:03 1,550.88 1,550.88 1,550.50 1,550.50 12,678.1K
17:04 1,550.31 1,550.31 1,549.06 1,549.06 7,380.2K
17:05 1,548.94 1,548.94 1,547.69 1,547.69 8,189.4K
17:06 1,547.85 1,548.15 1,547.64 1,547.64 5,482.3K
17:07 1,547.39 1,547.39 1,547.39 1,547.39 569.4K
17:08 1,546.71 1,547.13 1,546.71 1,547.13 3,671.0K
17:09 1,547.22 1,547.22 1,545.79 1,545.79 1,356.3K
17:10 1,545.79 1,545.96 1,545.79 1,545.96 1,684.5K
17:11 1,545.96 1,546.14 1,545.93 1,546.14 1,492.2K
17:12 1,545.96 1,546.01 1,545.66 1,545.66 1,057.1K
17:13 1,548.64 1,548.74 1,548.48 1,548.48 16,339.3K
17:14 1,548.78 1,548.78 1,548.51 1,548.51 1,588.5K
17:15 1,548.86 1,549.08 1,548.86 1,549.08 3,714.5K
17:16 1,548.95 1,549.21 1,548.95 1,549.08 2,874.5K
17:17 1,548.81 1,549.07 1,548.73 1,548.73 1,197.3K
17:18 1,548.64 1,548.90 1,548.64 1,548.90 1,227.0K
17:19 1,548.64 1,548.69 1,548.44 1,548.44 3,498.8K
17:20 1,548.44 1,548.60 1,548.43 1,548.60 2,034.6K
17:21 1,548.52 1,549.36 1,548.52 1,549.36 2,981.6K
17:22 1,549.86 1,550.37 1,549.70 1,550.37 5,140.1K
17:23 1,551.00 1,551.00 1,550.03 1,550.12 5,592.9K
17:24 1,551.97 1,551.97 1,551.46 1,551.55 11,482.3K
17:25 1,553.14 1,554.56 1,553.14 1,553.74 33,448.9K
17:26 1,553.90 1,556.20 1,553.90 1,555.91 10,020.8K
17:27 1,555.63 1,555.91 1,555.58 1,555.58 7,885.5K
17:28 1,555.40 1,555.49 1,555.27 1,555.31 2,290.7K
17:29 1,555.40 1,555.40 1,555.26 1,555.26 3,207.6K
17:30 1,555.35 1,555.35 1,555.18 1,555.18 1,772.0K
17:31 1,555.54 1,555.80 1,555.54 1,555.67 22,975.3K
17:32 1,555.21 1,556.38 1,555.21 1,556.38 10,980.3K
17:33 1,556.03 1,557.67 1,556.03 1,557.64 18,685.7K
17:34 1,557.41 1,557.41 1,556.00 1,556.00 9,589.6K
17:35 1,555.78 1,555.78 1,555.25 1,555.25 2,499.8K
17:36 1,555.45 1,556.62 1,555.45 1,556.41 6,841.5K
17:37 1,556.29 1,556.29 1,555.65 1,555.65 3,428.8K
17:38 1,556.73 1,556.73 1,556.64 1,556.64 9,217.6K
17:39 1,557.28 1,557.35 1,556.66 1,556.66 9,151.7K
17:40 1,556.72 1,557.60 1,556.72 1,557.60 11,852.3K
17:41 1,557.43 1,557.43 1,555.73 1,555.73 10,183.3K
17:42 1,555.41 1,555.94 1,555.18 1,555.94 7,199.0K
17:43 1,555.86 1,555.86 1,555.12 1,555.12 9,881.9K
17:44 1,554.65 1,554.70 1,554.48 1,554.70 3,502.7K
17:45 1,554.54 1,554.70 1,554.54 1,554.54 2,362.2K
17:46 1,554.75 1,555.34 1,554.75 1,555.34 4,684.5K
17:47 1,555.34 1,555.44 1,555.26 1,555.44 1,313.6K
17:48 1,555.44 1,555.74 1,555.31 1,555.31 2,344.4K
17:49 1,555.01 1,555.40 1,555.01 1,555.15 1,574.7K
17:50 1,554.59 1,554.68 1,554.21 1,554.21 3,417.9K
17:51 1,554.13 1,554.25 1,554.13 1,554.20 3,413.2K
17:52 1,554.38 1,554.38 1,553.31 1,553.31 7,356.7K
17:53 1,553.13 1,553.77 1,552.98 1,553.57 7,490.7K
17:54 1,553.77 1,553.77 1,553.58 1,553.58 14,248.4K
17:55 1,553.24 1,553.76 1,553.24 1,553.67 3,891.1K
17:56 1,553.56 1,553.91 1,553.51 1,553.81 6,279.8K
17:57 1,553.76 1,554.59 1,553.76 1,554.09 5,898.8K
17:58 1,553.69 1,554.49 1,553.69 1,554.06 3,874.1K
17:59 1,553.79 1,553.79 1,553.56 1,553.56 2,498.2K
18:00 1,553.07 1,553.92 1,553.07 1,553.92 2,940.2K
18:01 1,553.74 1,553.74 1,553.33 1,553.74 2,097.1K
18:02 1,553.10 1,553.32 1,553.06 1,553.32 4,211.2K
18:03 1,552.84 1,554.02 1,552.84 1,553.94 6,114.9K
18:04 1,553.59 1,554.15 1,553.59 1,553.68 2,513.6K
18:05 1,553.42 1,553.94 1,553.33 1,553.42 434.8K
18:06 1,553.59 1,553.97 1,553.59 1,553.97 1,230.7K
18:07 1,554.18 1,554.54 1,554.18 1,554.41 2,381.1K
18:08 1,553.99 1,554.20 1,553.99 1,554.12 695.8K
18:09 1,553.81 1,554.42 1,553.81 1,554.16 1,773.4K
18:10 1,553.62 1,553.90 1,553.62 1,553.81 1,591.3K
18:11 1,553.60 1,554.07 1,553.60 1,554.07 2,433.2K
18:12 1,553.99 1,554.12 1,553.15 1,553.15 5,314.7K
18:13 1,552.56 1,553.03 1,552.47 1,553.03 2,165.6K
18:14 1,553.07 1,553.07 1,552.48 1,552.48 3,092.8K
18:15 1,552.17 1,552.74 1,552.17 1,552.74 1,078.3K
18:16 1,552.66 1,554.08 1,552.66 1,553.57 8,748.4K
18:17 1,554.02 1,554.54 1,553.90 1,554.27 21,857.3K
18:18 1,553.50 1,553.55 1,552.47 1,552.47 3,706.5K
18:19 1,552.33 1,552.33 1,551.99 1,551.99 3,247.2K
18:20 1,552.89 1,552.89 1,551.76 1,552.17 12,760.5K
18:21 1,552.53 1,552.70 1,552.49 1,552.70 1,590.4K
18:22 1,553.10 1,553.59 1,552.53 1,553.59 1,606.9K
18:23 1,552.90 1,553.15 1,552.64 1,552.80 1,985.7K
18:24 1,552.80 1,552.80 1,552.58 1,552.58 1,238.4K
18:25 1,552.67 1,553.01 1,552.67 1,552.85 3,743.9K
18:26 1,552.67 1,552.67 1,552.59 1,552.60 1,989.1K
18:27 1,552.51 1,552.51 1,552.28 1,552.41 1,701.9K
18:28 1,552.34 1,552.34 1,552.17 1,552.17 308.9K
18:29 1,552.09 1,552.09 1,551.54 1,551.54 2,143.7K
18:30 1,551.51 1,551.51 1,551.33 1,551.33 3,082.6K
18:31 1,551.33 1,551.42 1,551.33 1,551.42 3,203.3K
18:32 1,551.42 1,551.42 1,551.33 1,551.33 1,352.2K
18:33 1,551.56 1,551.64 1,550.58 1,550.66 2,003.7K
18:34 1,550.89 1,550.96 1,550.46 1,550.46 3,143.8K
18:35 1,551.05 1,551.05 1,550.47 1,550.47 1,040.1K
18:36 1,550.24 1,550.46 1,550.24 1,550.46 2,044.0K
18:37 1,550.24 1,550.35 1,550.24 1,550.27 2,469.0K
18:38 1,550.34 1,550.40 1,550.00 1,550.40 4,335.4K
18:39 1,550.73 1,550.73 1,550.13 1,550.13 1,562.1K
18:40 1,550.48 1,550.48 1,550.48 1,550.48 61.0K
18:51 1,550.43 1,550.43 1,550.43 1,550.43 31,052.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available