MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,442.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,517.44 1,519.97 1,517.44 1,519.97 220.7K
09:51 1,519.84 1,519.84 1,519.84 1,519.84 185.9K
09:52 1,520.00 1,520.00 1,520.00 1,520.00 474.4K
09:53 1,520.22 1,520.31 1,520.09 1,520.09 68.2K
09:54 1,520.18 1,520.18 1,520.14 1,520.14 69.5K
09:55 1,520.27 1,520.27 1,520.27 1,520.27 28.2K
09:56 1,520.27 1,520.27 1,520.19 1,520.19 169.3K
09:57 1,520.19 1,520.19 1,520.05 1,520.05 34.2K
09:58 1,520.05 1,520.40 1,520.05 1,520.40 1,095.6K
09:59 1,520.27 1,520.27 1,520.27 1,520.27 168.4K
10:00 1,520.40 1,520.40 1,520.07 1,520.27 956.5K
10:01 1,520.27 1,520.49 1,520.27 1,520.31 204.1K
10:02 1,520.23 1,520.23 1,519.96 1,520.09 252.6K
10:03 1,519.70 1,519.96 1,519.70 1,519.71 1,762.2K
10:04 1,519.39 1,519.39 1,518.45 1,518.45 1,218.0K
10:05 1,518.46 1,518.71 1,518.46 1,518.71 131.5K
10:06 1,518.57 1,518.57 1,518.19 1,518.19 195.3K
10:07 1,518.44 1,518.44 1,518.32 1,518.32 614.2K
10:08 1,518.82 1,519.08 1,518.82 1,519.08 762.2K
10:09 1,519.30 1,519.38 1,519.25 1,519.38 715.4K
10:10 1,519.52 1,519.52 1,519.14 1,519.14 585.7K
10:11 1,519.41 1,519.41 1,519.27 1,519.27 28.7K
10:12 1,519.27 1,519.27 1,519.14 1,519.14 177.3K
10:13 1,518.74 1,518.79 1,518.66 1,518.79 478.3K
10:14 1,518.92 1,518.92 1,518.41 1,518.54 125.4K
10:15 1,518.45 1,518.67 1,518.45 1,518.67 82.7K
10:16 1,518.76 1,518.76 1,518.67 1,518.71 984.8K
10:17 1,518.63 1,518.72 1,518.58 1,518.72 282.6K
10:18 1,518.63 1,518.90 1,518.63 1,518.90 221.4K
10:19 1,518.90 1,518.90 1,518.58 1,518.58 195.4K
10:20 1,518.58 1,518.71 1,518.50 1,518.50 272.6K
10:21 1,518.54 1,519.07 1,518.54 1,519.07 696.7K
10:22 1,519.07 1,519.11 1,518.97 1,518.97 678.5K
10:23 1,518.97 1,519.02 1,518.89 1,519.02 123.2K
10:24 1,519.20 1,519.20 1,519.12 1,519.20 8.0K
10:25 1,519.12 1,519.20 1,518.99 1,518.99 79.9K
10:26 1,518.99 1,518.99 1,518.44 1,518.97 1,787.2K
10:27 1,518.97 1,519.64 1,518.97 1,519.64 1,794.4K
10:28 1,519.55 1,519.55 1,519.44 1,519.44 678.1K
10:29 1,519.42 1,519.92 1,519.42 1,519.59 399.4K
10:30 1,519.59 1,519.59 1,519.51 1,519.51 13.7K
10:31 1,519.60 1,519.86 1,519.60 1,519.86 166.0K
10:32 1,519.42 1,519.42 1,519.20 1,519.20 55.2K
10:33 1,519.46 1,521.24 1,519.46 1,521.24 207.7K
10:34 1,521.06 1,521.06 1,520.71 1,520.71 54.0K
10:35 1,520.57 1,521.37 1,520.57 1,521.37 4,499.9K
10:36 1,521.37 1,521.42 1,519.95 1,520.12 314.7K
10:37 1,519.70 1,519.70 1,518.84 1,518.84 1,801.9K
10:38 1,518.84 1,518.97 1,518.37 1,518.37 406.6K
10:39 1,518.20 1,518.38 1,518.12 1,518.38 847.8K
10:40 1,518.38 1,518.38 1,517.95 1,517.95 220.7K
10:41 1,518.71 1,518.71 1,518.62 1,518.71 577.2K
10:42 1,518.71 1,518.74 1,518.58 1,518.58 286.9K
10:43 1,518.44 1,518.58 1,518.32 1,518.32 276.1K
10:44 1,518.32 1,518.76 1,518.32 1,518.62 712.1K
10:45 1,518.62 1,518.62 1,518.02 1,518.02 818.3K
10:46 1,518.28 1,518.28 1,518.07 1,518.15 1,209.9K
10:47 1,518.24 1,518.88 1,518.24 1,518.88 1,381.4K
10:48 1,519.06 1,519.26 1,519.06 1,519.13 1,815.7K
10:49 1,519.13 1,519.13 1,518.79 1,518.79 414.8K
10:50 1,518.88 1,518.88 1,518.75 1,518.75 972.7K
10:51 1,518.75 1,518.75 1,518.20 1,518.20 290.5K
10:52 1,518.07 1,518.24 1,517.90 1,518.24 273.7K
10:53 1,517.86 1,518.32 1,517.32 1,517.32 187.6K
10:54 1,517.40 1,517.48 1,517.22 1,517.22 209.7K
10:55 1,517.59 1,517.59 1,517.50 1,517.51 417.6K
10:56 1,517.11 1,517.11 1,516.43 1,516.43 1,838.6K
10:57 1,515.77 1,515.77 1,515.61 1,515.61 3,981.0K
10:58 1,516.02 1,516.04 1,515.28 1,515.36 1,468.9K
10:59 1,515.36 1,515.49 1,515.36 1,515.36 309.6K
11:00 1,515.19 1,515.19 1,514.85 1,514.85 657.5K
11:01 1,515.61 1,515.61 1,515.17 1,515.31 1,645.8K
11:02 1,514.11 1,515.70 1,514.11 1,515.70 14,900.8K
11:03 1,516.52 1,516.59 1,515.87 1,515.87 1,718.0K
11:04 1,516.34 1,516.34 1,515.89 1,515.89 554.8K
11:05 1,515.82 1,516.07 1,515.82 1,515.94 367.4K
11:06 1,515.91 1,515.91 1,515.81 1,515.89 233.4K
11:07 1,515.89 1,516.86 1,515.89 1,516.86 653.6K
11:08 1,516.59 1,516.59 1,513.39 1,514.99 1,056.5K
11:09 1,514.99 1,515.21 1,514.99 1,515.04 160.8K
11:10 1,514.86 1,515.33 1,514.86 1,515.33 510.2K
11:11 1,515.41 1,517.10 1,515.41 1,517.10 2,201.0K
11:12 1,517.02 1,517.55 1,517.02 1,517.53 1,859.0K
11:13 1,518.19 1,518.19 1,517.67 1,518.17 3,348.6K
11:14 1,518.09 1,518.44 1,518.09 1,518.44 204.8K
11:15 1,518.33 1,518.33 1,518.28 1,518.28 517.0K
11:16 1,518.19 1,518.62 1,518.19 1,518.37 261.8K
11:17 1,518.46 1,518.71 1,518.33 1,518.33 173.0K
11:18 1,518.28 1,518.55 1,517.80 1,517.80 277.3K
11:19 1,517.80 1,517.80 1,517.66 1,517.75 219.4K
11:20 1,518.26 1,518.26 1,518.13 1,518.17 368.5K
11:21 1,518.07 1,518.56 1,518.07 1,518.56 130.1K
11:22 1,518.06 1,518.31 1,517.53 1,517.96 457.7K
11:23 1,517.40 1,518.05 1,517.40 1,517.96 428.3K
11:24 1,518.05 1,519.27 1,517.83 1,519.27 700.9K
11:25 1,518.92 1,519.09 1,518.92 1,518.92 98.1K
11:26 1,518.92 1,519.90 1,518.92 1,519.90 588.5K
11:27 1,520.08 1,521.56 1,520.08 1,521.23 1,606.7K
11:28 1,521.18 1,521.42 1,520.88 1,521.42 328.4K
11:29 1,521.15 1,521.23 1,521.14 1,521.19 404.1K
11:30 1,521.05 1,521.26 1,520.92 1,521.26 851.5K
11:31 1,521.26 1,521.53 1,520.49 1,521.53 2,632.7K
11:32 1,521.49 1,522.02 1,521.49 1,521.76 1,524.3K
11:33 1,521.76 1,523.74 1,521.76 1,523.74 5,432.2K
11:34 1,523.65 1,523.90 1,523.65 1,523.68 2,029.1K
11:35 1,523.68 1,523.68 1,523.64 1,523.64 234.0K
11:36 1,523.64 1,523.64 1,522.75 1,522.75 562.6K
11:37 1,523.25 1,523.25 1,522.61 1,522.61 357.6K
11:38 1,522.56 1,522.56 1,520.88 1,520.88 196.6K
11:39 1,521.19 1,521.27 1,520.92 1,520.92 177.2K
11:40 1,520.79 1,520.79 1,519.86 1,519.91 227.2K
11:41 1,519.91 1,520.00 1,519.77 1,519.77 112.7K
11:42 1,519.86 1,520.94 1,519.69 1,520.94 875.5K
11:43 1,520.18 1,520.26 1,520.18 1,520.26 389.9K
11:44 1,520.35 1,520.35 1,520.26 1,520.26 116.0K
11:45 1,520.48 1,520.75 1,520.45 1,520.45 770.7K
11:46 1,522.09 1,522.85 1,521.96 1,521.96 615.3K
11:47 1,522.72 1,522.76 1,522.63 1,522.63 1,153.8K
11:48 1,522.50 1,522.63 1,522.50 1,522.63 222.8K
11:49 1,523.83 1,524.01 1,523.83 1,524.01 1,277.6K
11:50 1,523.61 1,523.69 1,522.31 1,522.31 537.1K
11:51 1,522.18 1,522.18 1,521.16 1,521.16 956.2K
11:52 1,523.65 1,523.65 1,523.52 1,523.52 244.5K
11:53 1,522.08 1,523.98 1,522.08 1,523.91 299.1K
11:54 1,523.74 1,523.91 1,523.65 1,523.82 204.4K
11:55 1,523.82 1,524.21 1,522.43 1,522.43 172.3K
11:56 1,522.74 1,522.74 1,521.79 1,522.13 705.6K
11:57 1,521.88 1,521.92 1,521.48 1,521.92 103.7K
11:58 1,521.82 1,522.36 1,521.82 1,522.36 747.4K
11:59 1,521.84 1,522.02 1,521.62 1,522.02 103.4K
12:00 1,522.14 1,522.14 1,521.40 1,521.40 701.7K
12:01 1,521.82 1,522.09 1,521.82 1,521.84 156.9K
12:02 1,522.15 1,522.72 1,522.15 1,522.43 1,513.8K
12:03 1,522.57 1,523.57 1,522.05 1,523.57 571.3K
12:04 1,523.43 1,523.90 1,523.35 1,523.50 183.2K
12:05 1,522.87 1,524.96 1,522.87 1,524.37 244.4K
12:06 1,524.64 1,524.82 1,524.59 1,524.82 553.4K
12:07 1,524.82 1,524.82 1,522.99 1,522.99 156.4K
12:08 1,523.16 1,523.76 1,523.16 1,523.51 368.8K
12:09 1,524.18 1,525.19 1,523.91 1,525.19 822.1K
12:10 1,525.71 1,525.91 1,525.57 1,525.78 221.3K
12:11 1,526.80 1,527.30 1,526.54 1,527.30 581.8K
12:12 1,526.75 1,526.75 1,526.34 1,526.34 469.1K
12:13 1,527.37 1,527.37 1,524.36 1,524.48 668.7K
12:14 1,524.89 1,526.11 1,524.89 1,526.11 2,077.9K
12:15 1,525.63 1,525.63 1,525.46 1,525.46 921.2K
12:16 1,525.29 1,525.46 1,525.29 1,525.37 122.4K
12:17 1,527.61 1,528.32 1,527.61 1,528.23 932.6K
12:18 1,528.23 1,532.63 1,528.23 1,532.63 2,611.7K
12:19 1,532.63 1,532.63 1,530.76 1,531.18 727.9K
12:20 1,529.80 1,531.27 1,529.08 1,531.27 365.7K
12:21 1,531.27 1,531.35 1,529.81 1,529.81 4,259.2K
12:22 1,529.30 1,529.30 1,527.44 1,527.44 6,159.0K
12:23 1,527.31 1,527.31 1,525.75 1,525.75 3,679.1K
12:24 1,525.89 1,525.90 1,525.62 1,525.90 677.4K
12:25 1,525.15 1,525.20 1,524.98 1,525.15 268.4K
12:26 1,524.98 1,524.98 1,523.55 1,523.55 1,044.9K
12:27 1,522.79 1,522.79 1,521.98 1,522.12 297.4K
12:28 1,522.21 1,522.26 1,522.21 1,522.26 426.7K
12:29 1,521.99 1,521.99 1,521.37 1,521.37 192.3K
12:30 1,521.37 1,521.37 1,517.11 1,517.11 9,037.0K
12:31 1,516.71 1,517.42 1,516.52 1,517.42 1,254.2K
12:32 1,517.17 1,517.17 1,516.98 1,516.98 414.5K
12:33 1,517.02 1,517.02 1,516.63 1,516.63 658.2K
12:34 1,516.80 1,516.99 1,516.63 1,516.99 753.8K
12:35 1,517.03 1,517.21 1,516.89 1,516.89 354.2K
12:36 1,516.89 1,516.89 1,516.71 1,516.71 424.7K
12:37 1,515.95 1,515.95 1,515.03 1,515.13 357.0K
12:38 1,516.81 1,516.81 1,513.84 1,513.84 7,199.1K
12:39 1,514.05 1,515.59 1,513.94 1,515.59 896.5K
12:40 1,515.59 1,515.59 1,513.80 1,513.80 1,717.0K
12:41 1,513.96 1,514.45 1,513.96 1,514.45 224.2K
12:42 1,514.78 1,514.78 1,514.43 1,514.65 835.5K
12:43 1,514.44 1,514.44 1,513.89 1,513.89 790.9K
12:44 1,513.96 1,513.96 1,513.66 1,513.66 810.6K
12:45 1,513.88 1,514.31 1,513.88 1,514.26 611.1K
12:46 1,514.21 1,514.31 1,513.96 1,513.96 1,169.0K
12:47 1,513.62 1,513.71 1,513.62 1,513.71 1,653.1K
12:48 1,512.80 1,513.14 1,512.32 1,512.84 9,172.9K
12:49 1,511.73 1,511.73 1,511.70 1,511.70 288.8K
12:50 1,511.65 1,511.65 1,511.61 1,511.61 187.5K
12:51 1,511.56 1,511.95 1,511.30 1,511.95 178.2K
12:52 1,511.90 1,512.04 1,511.81 1,512.04 157.9K
12:53 1,511.90 1,513.52 1,511.90 1,513.50 3,952.7K
12:54 1,513.87 1,513.95 1,513.73 1,513.95 480.8K
12:55 1,513.60 1,513.60 1,513.43 1,513.43 160.4K
12:56 1,514.00 1,514.08 1,513.60 1,513.60 568.4K
12:57 1,513.26 1,513.35 1,513.17 1,513.17 131.8K
12:58 1,513.17 1,513.52 1,513.17 1,513.26 323.8K
12:59 1,513.35 1,513.35 1,512.92 1,513.00 522.3K
13:00 1,513.90 1,513.90 1,513.63 1,513.63 661.4K
13:01 1,513.62 1,513.62 1,513.53 1,513.53 694.6K
13:02 1,513.53 1,513.71 1,512.96 1,512.96 282.5K
13:03 1,513.09 1,513.34 1,513.09 1,513.12 137.4K
13:04 1,513.51 1,513.51 1,512.86 1,512.86 539.8K
13:05 1,512.86 1,512.96 1,512.78 1,512.86 569.1K
13:06 1,512.10 1,512.33 1,511.49 1,511.49 1,140.6K
13:07 1,511.49 1,511.53 1,511.36 1,511.36 1,484.0K
13:08 1,511.36 1,511.36 1,511.12 1,511.12 1,054.6K
13:09 1,511.04 1,511.29 1,511.04 1,511.12 544.4K
13:10 1,511.22 1,511.30 1,511.18 1,511.18 2,875.3K
13:11 1,511.18 1,511.18 1,511.00 1,511.09 499.5K
13:12 1,511.40 1,512.11 1,511.35 1,512.02 432.5K
13:13 1,512.02 1,512.11 1,512.02 1,512.11 606.7K
13:14 1,512.24 1,512.24 1,512.02 1,512.02 818.7K
13:15 1,511.93 1,511.93 1,511.49 1,511.49 2,285.2K
13:16 1,511.49 1,511.53 1,511.27 1,511.53 268.3K
13:17 1,511.27 1,511.36 1,511.27 1,511.31 364.2K
13:18 1,511.31 1,511.31 1,510.11 1,510.11 370.4K
13:19 1,510.19 1,510.24 1,510.11 1,510.11 155.1K
13:20 1,511.63 1,511.63 1,511.63 1,511.63 136.4K
13:21 1,511.76 1,511.76 1,511.63 1,511.63 372.1K
13:22 1,511.81 1,512.57 1,511.81 1,512.57 809.5K
13:23 1,513.27 1,513.32 1,513.19 1,513.23 2,511.3K
13:24 1,513.90 1,514.43 1,513.90 1,514.08 349.3K
13:25 1,514.08 1,514.08 1,513.77 1,513.77 284.8K
13:26 1,513.95 1,514.16 1,513.95 1,514.16 458.0K
13:27 1,513.98 1,514.69 1,513.98 1,514.69 673.4K
13:28 1,514.82 1,514.96 1,514.70 1,514.96 742.9K
13:29 1,514.48 1,514.48 1,514.21 1,514.38 181.3K
13:30 1,514.38 1,515.20 1,514.38 1,515.20 832.9K
13:31 1,515.33 1,515.88 1,515.20 1,515.88 2,888.9K
13:32 1,515.79 1,515.99 1,515.65 1,515.65 279.9K
13:33 1,515.61 1,515.83 1,515.19 1,515.19 484.2K
13:34 1,515.98 1,515.98 1,515.85 1,515.85 292.1K
13:35 1,515.77 1,516.45 1,515.77 1,516.37 637.8K
13:36 1,516.53 1,516.53 1,516.23 1,516.23 205.6K
13:37 1,516.23 1,517.29 1,516.23 1,517.29 1,872.6K
13:38 1,517.29 1,517.50 1,517.29 1,517.50 443.4K
13:39 1,517.64 1,517.64 1,516.57 1,516.66 918.5K
13:40 1,516.66 1,516.82 1,516.57 1,516.66 250.6K
13:41 1,516.66 1,516.66 1,516.52 1,516.52 179.0K
13:42 1,516.78 1,516.78 1,513.58 1,513.58 1,311.4K
13:43 1,513.49 1,513.58 1,513.49 1,513.58 176.4K
13:44 1,513.58 1,513.58 1,513.36 1,513.36 321.5K
13:45 1,513.21 1,513.21 1,512.85 1,513.11 797.5K
13:46 1,513.40 1,513.95 1,513.40 1,513.95 926.0K
13:47 1,513.62 1,516.48 1,513.62 1,516.48 13,143.2K
13:48 1,516.13 1,516.49 1,515.43 1,515.43 2,644.1K
13:49 1,515.68 1,515.68 1,515.47 1,515.47 107.1K
13:50 1,515.69 1,515.69 1,515.05 1,515.05 216.7K
13:51 1,515.14 1,515.14 1,514.80 1,514.80 903.6K
13:52 1,514.88 1,515.05 1,514.88 1,515.05 4,517.2K
13:53 1,514.96 1,515.21 1,514.96 1,515.04 708.0K
13:54 1,515.04 1,515.21 1,515.04 1,515.21 186.3K
13:55 1,515.21 1,515.21 1,514.82 1,514.82 309.6K
13:56 1,515.09 1,515.09 1,514.56 1,514.56 241.0K
13:57 1,514.87 1,516.16 1,514.78 1,516.08 212.0K
13:58 1,516.08 1,516.17 1,516.08 1,516.09 98.4K
13:59 1,515.75 1,515.88 1,515.35 1,515.35 3,669.3K
14:00 1,515.22 1,515.25 1,513.97 1,513.97 2,328.7K
14:01 1,513.70 1,515.75 1,513.70 1,515.62 386.8K
14:02 1,515.89 1,516.75 1,515.89 1,516.75 2,049.6K
14:03 1,516.82 1,517.22 1,516.55 1,517.22 1,790.7K
14:04 1,517.40 1,517.40 1,516.76 1,516.76 417.7K
14:05 1,516.76 1,516.99 1,516.57 1,516.57 271.6K
14:06 1,516.60 1,516.60 1,516.22 1,516.22 203.4K
14:07 1,516.13 1,516.13 1,516.00 1,516.00 525.1K
14:08 1,515.91 1,516.87 1,515.69 1,516.87 1,413.2K
14:09 1,516.87 1,517.24 1,516.67 1,517.24 734.9K
14:10 1,517.16 1,518.67 1,517.16 1,518.67 706.2K
14:11 1,517.51 1,519.52 1,517.29 1,519.52 1,831.2K
14:12 1,518.76 1,520.44 1,518.76 1,519.35 717.2K
14:13 1,519.61 1,519.70 1,519.40 1,519.40 2,548.5K
14:14 1,519.94 1,521.17 1,519.94 1,521.17 834.2K
14:15 1,519.67 1,522.03 1,519.67 1,522.03 271.8K
14:16 1,521.27 1,521.27 1,518.73 1,518.73 749.6K
14:17 1,520.50 1,521.56 1,520.50 1,521.37 291.2K
14:18 1,521.21 1,522.36 1,521.21 1,522.17 781.2K
14:19 1,522.36 1,522.36 1,520.66 1,520.66 169.2K
14:20 1,520.83 1,521.18 1,520.75 1,520.83 307.4K
14:21 1,520.92 1,521.35 1,520.92 1,521.35 144.2K
14:22 1,521.35 1,521.35 1,519.61 1,519.61 568.8K
14:23 1,519.74 1,520.91 1,519.61 1,520.91 565.3K
14:24 1,521.67 1,521.96 1,521.67 1,521.77 2,584.2K
14:25 1,521.60 1,522.06 1,521.43 1,522.06 466.4K
14:26 1,521.47 1,521.47 1,520.66 1,520.66 1,403.0K
14:27 1,520.61 1,520.66 1,520.53 1,520.53 346.1K
14:28 1,520.75 1,522.18 1,520.61 1,522.18 223.5K
14:29 1,522.04 1,522.18 1,519.41 1,519.50 324.0K
14:30 1,518.39 1,521.50 1,518.39 1,521.50 513.9K
14:31 1,521.20 1,521.20 1,521.00 1,521.05 1,222.0K
14:32 1,521.05 1,521.52 1,521.05 1,521.10 992.5K
14:33 1,520.58 1,520.81 1,520.58 1,520.81 248.6K
14:34 1,520.49 1,520.49 1,518.98 1,519.33 107.0K
14:35 1,519.41 1,520.30 1,519.41 1,520.22 155.7K
14:36 1,520.22 1,520.38 1,520.03 1,520.03 261.6K
14:37 1,520.75 1,522.27 1,520.75 1,522.27 309.3K
14:38 1,522.27 1,522.35 1,522.02 1,522.35 654.4K
14:39 1,522.98 1,524.71 1,521.81 1,524.71 476.6K
14:40 1,521.68 1,523.84 1,520.81 1,520.81 464.9K
14:41 1,521.43 1,521.43 1,519.71 1,519.76 643.6K
14:42 1,517.69 1,518.95 1,517.61 1,518.95 628.0K
14:43 1,519.11 1,519.11 1,517.77 1,517.77 3,631.7K
14:44 1,518.02 1,518.02 1,517.60 1,517.60 908.4K
14:45 1,517.60 1,517.85 1,517.60 1,517.85 430.8K
14:46 1,516.96 1,517.61 1,516.36 1,517.61 3,153.7K
14:47 1,517.61 1,517.61 1,514.84 1,514.84 613.3K
14:48 1,515.22 1,515.72 1,515.14 1,515.66 427.9K
14:49 1,515.82 1,516.29 1,515.70 1,516.29 753.0K
14:50 1,516.16 1,516.37 1,515.66 1,515.66 389.6K
14:51 1,516.21 1,516.21 1,515.20 1,515.20 1,799.0K
14:52 1,514.98 1,514.98 1,514.26 1,514.26 764.5K
14:53 1,514.13 1,514.35 1,513.86 1,513.86 2,457.0K
14:54 1,514.50 1,514.84 1,514.50 1,514.62 2,228.0K
14:55 1,513.87 1,515.71 1,513.87 1,515.71 1,319.7K
14:56 1,515.68 1,515.81 1,515.68 1,515.81 579.1K
14:57 1,515.68 1,516.10 1,513.52 1,513.52 1,244.3K
14:58 1,513.62 1,513.88 1,513.62 1,513.62 699.1K
14:59 1,515.61 1,515.61 1,514.61 1,515.08 14,279.9K
15:00 1,514.61 1,514.61 1,512.14 1,512.14 5,105.7K
15:01 1,514.24 1,515.17 1,514.23 1,514.93 7,268.7K
15:02 1,514.42 1,514.42 1,512.47 1,512.47 3,656.1K
15:03 1,512.47 1,512.47 1,511.54 1,511.54 7,512.7K
15:04 1,511.63 1,512.92 1,511.63 1,512.92 4,837.0K
15:05 1,513.05 1,513.05 1,511.50 1,511.50 3,921.4K
15:06 1,511.64 1,515.19 1,511.64 1,514.84 4,345.2K
15:07 1,514.79 1,514.79 1,513.74 1,513.74 3,727.4K
15:08 1,513.48 1,514.10 1,513.48 1,514.10 5,534.8K
15:09 1,513.88 1,513.88 1,513.04 1,513.04 3,797.1K
15:10 1,513.04 1,513.04 1,512.39 1,512.39 3,835.2K
15:11 1,512.47 1,512.74 1,512.12 1,512.74 5,919.9K
15:12 1,513.17 1,513.17 1,512.21 1,512.21 3,737.1K
15:13 1,510.26 1,512.07 1,510.26 1,512.07 6,683.3K
15:14 1,511.07 1,512.24 1,510.72 1,512.24 5,099.9K
15:15 1,511.42 1,511.99 1,511.42 1,511.90 5,256.2K
15:16 1,512.95 1,513.13 1,512.47 1,512.47 5,794.9K
15:17 1,512.17 1,512.48 1,511.90 1,512.48 5,639.7K
15:18 1,513.28 1,513.77 1,513.28 1,513.77 10,500.3K
15:19 1,513.86 1,514.33 1,513.63 1,513.63 4,031.8K
15:20 1,513.50 1,515.13 1,513.50 1,515.13 10,992.6K
15:21 1,515.66 1,515.73 1,515.17 1,515.52 3,808.5K
15:22 1,515.08 1,515.08 1,514.53 1,514.58 3,858.1K
15:23 1,514.48 1,514.48 1,513.50 1,513.50 3,667.9K
15:24 1,514.08 1,514.08 1,512.49 1,512.49 4,847.3K
15:25 1,512.48 1,512.48 1,511.83 1,512.40 3,370.8K
15:26 1,512.43 1,512.88 1,512.43 1,512.88 3,724.5K
15:27 1,512.72 1,514.08 1,512.40 1,514.08 4,620.7K
15:28 1,513.57 1,514.79 1,513.57 1,514.79 7,708.9K
15:29 1,515.12 1,515.12 1,513.56 1,513.56 4,801.4K
15:30 1,514.13 1,514.13 1,512.03 1,512.03 4,191.0K
15:31 1,511.59 1,511.59 1,511.24 1,511.58 3,917.0K
15:32 1,511.01 1,511.01 1,510.44 1,510.79 4,245.2K
15:33 1,510.71 1,511.83 1,510.36 1,511.79 3,109.3K
15:34 1,512.36 1,512.36 1,511.66 1,512.06 4,953.0K
15:35 1,511.66 1,512.17 1,511.53 1,512.17 5,074.9K
15:36 1,512.56 1,512.56 1,512.29 1,512.51 6,427.6K
15:37 1,513.03 1,513.03 1,512.10 1,512.10 4,194.9K
15:38 1,512.28 1,512.28 1,511.68 1,511.68 5,208.0K
15:39 1,511.85 1,513.08 1,511.63 1,513.08 7,431.3K
15:40 1,512.52 1,512.52 1,511.71 1,511.71 3,931.3K
15:41 1,511.50 1,511.89 1,510.80 1,510.80 21,557.8K
15:42 1,511.24 1,511.93 1,511.06 1,511.93 3,637.4K
15:43 1,511.41 1,511.86 1,511.24 1,511.86 3,170.7K
15:44 1,510.52 1,510.82 1,510.30 1,510.74 4,333.3K
15:45 1,510.30 1,510.69 1,509.81 1,509.81 5,075.7K
15:46 1,509.55 1,509.81 1,509.55 1,509.68 3,989.0K
15:47 1,509.29 1,509.54 1,509.29 1,509.54 7,937.0K
15:48 1,509.74 1,510.09 1,509.44 1,509.44 5,562.2K
15:49 1,509.44 1,509.44 1,509.31 1,509.44 6,179.6K
15:50 1,508.65 1,508.91 1,508.65 1,508.86 5,093.6K
15:51 1,509.17 1,509.17 1,508.60 1,508.61 4,108.0K
15:52 1,508.47 1,508.82 1,508.43 1,508.43 7,149.5K
15:53 1,508.65 1,508.65 1,508.21 1,508.35 4,584.5K
15:54 1,509.12 1,509.70 1,509.12 1,509.70 6,134.8K
15:55 1,509.17 1,510.21 1,509.17 1,510.04 5,630.8K
15:56 1,509.87 1,510.11 1,509.54 1,509.54 3,687.9K
15:57 1,509.21 1,511.17 1,509.21 1,511.17 4,113.0K
15:58 1,510.77 1,510.77 1,509.52 1,510.32 4,175.0K
15:59 1,508.87 1,512.26 1,508.87 1,511.08 28,488.1K
16:00 1,511.01 1,512.05 1,511.01 1,511.87 3,139.5K
16:01 1,512.15 1,513.62 1,512.15 1,513.53 2,388.2K
16:02 1,513.80 1,514.51 1,513.80 1,514.51 2,013.4K
16:03 1,514.77 1,514.99 1,512.62 1,512.62 7,357.7K
16:04 1,513.04 1,513.04 1,512.64 1,512.95 172.1K
16:05 1,513.73 1,513.73 1,513.25 1,513.33 1,540.7K
16:06 1,513.21 1,513.68 1,513.21 1,513.46 553.1K
16:07 1,513.46 1,513.86 1,513.40 1,513.40 504.6K
16:08 1,513.40 1,513.45 1,513.05 1,513.05 94.5K
16:09 1,513.19 1,513.19 1,512.80 1,512.89 674.7K
16:10 1,513.36 1,513.36 1,512.55 1,513.16 513.5K
16:11 1,513.11 1,513.24 1,513.11 1,513.24 950.6K
16:12 1,512.89 1,513.16 1,512.89 1,513.16 735.3K
16:13 1,513.02 1,513.11 1,513.02 1,513.02 41.1K
16:14 1,512.93 1,512.93 1,512.39 1,512.45 1,117.7K
16:15 1,512.44 1,514.92 1,512.44 1,514.92 8,295.8K
16:16 1,515.77 1,515.91 1,515.56 1,515.91 2,573.2K
16:17 1,515.83 1,515.83 1,514.59 1,514.59 511.1K
16:18 1,514.42 1,515.72 1,514.42 1,515.72 1,216.6K
16:19 1,515.72 1,515.85 1,515.44 1,515.44 1,020.7K
16:20 1,515.59 1,515.72 1,513.65 1,513.65 4,510.2K
16:21 1,513.48 1,513.48 1,512.78 1,512.92 6,789.0K
16:22 1,512.90 1,513.02 1,512.90 1,513.02 356.6K
16:23 1,512.08 1,513.19 1,512.08 1,513.14 2,252.4K
16:24 1,513.14 1,513.14 1,511.78 1,511.78 1,601.6K
16:25 1,511.80 1,511.94 1,511.30 1,511.30 2,391.1K
16:26 1,510.17 1,511.03 1,510.17 1,511.03 1,674.1K
16:27 1,510.90 1,511.30 1,510.73 1,511.30 1,348.0K
16:28 1,511.55 1,511.94 1,511.55 1,511.94 272.3K
16:29 1,511.73 1,511.95 1,511.73 1,511.87 193.0K
16:30 1,511.91 1,512.58 1,511.91 1,512.28 4,850.6K
16:31 1,512.19 1,513.06 1,512.19 1,513.06 807.3K
16:32 1,513.15 1,513.36 1,513.15 1,513.36 352.0K
16:33 1,513.36 1,513.36 1,513.09 1,513.22 508.2K
16:34 1,513.31 1,514.00 1,513.31 1,514.00 293.3K
16:35 1,514.00 1,514.00 1,513.36 1,513.78 219.6K
16:36 1,513.26 1,513.83 1,513.26 1,513.58 817.5K
16:37 1,513.18 1,513.45 1,513.11 1,513.11 272.9K
16:38 1,512.51 1,512.85 1,511.89 1,511.89 1,449.7K
16:39 1,512.11 1,512.53 1,512.11 1,512.53 207.7K
16:40 1,512.45 1,512.62 1,512.06 1,512.06 403.2K
16:41 1,511.92 1,514.23 1,511.92 1,514.23 4,439.5K
16:42 1,514.65 1,514.65 1,513.91 1,513.91 2,180.2K
16:43 1,513.57 1,513.74 1,513.57 1,513.74 1,051.2K
16:44 1,513.53 1,513.53 1,513.26 1,513.26 943.1K
16:45 1,514.10 1,514.28 1,514.02 1,514.02 172.5K
16:46 1,514.02 1,514.02 1,511.91 1,511.91 1,737.8K
16:47 1,511.72 1,511.72 1,511.39 1,511.39 313.8K
16:48 1,511.48 1,511.48 1,511.22 1,511.43 145.5K
16:49 1,511.52 1,511.52 1,510.83 1,510.83 167.1K
16:50 1,510.83 1,512.73 1,510.83 1,512.73 383.6K
16:51 1,512.13 1,512.66 1,512.13 1,512.31 1,058.4K
16:52 1,512.22 1,512.22 1,511.96 1,511.96 174.8K
16:53 1,512.51 1,512.51 1,512.16 1,512.35 272.3K
16:54 1,512.22 1,512.34 1,512.05 1,512.34 258.1K
16:55 1,512.34 1,512.34 1,511.28 1,511.77 153.6K
16:56 1,511.77 1,511.85 1,511.58 1,511.58 134.1K
16:57 1,511.42 1,511.42 1,510.97 1,510.97 164.6K
16:58 1,510.97 1,510.97 1,510.32 1,510.32 317.5K
16:59 1,510.24 1,510.49 1,510.24 1,510.42 293.6K
17:00 1,509.99 1,509.99 1,509.82 1,509.99 241.4K
17:01 1,509.91 1,509.91 1,509.41 1,509.41 243.6K
17:02 1,509.46 1,509.46 1,509.11 1,509.29 418.3K
17:03 1,509.62 1,510.46 1,509.62 1,510.46 988.5K
17:04 1,510.42 1,510.42 1,510.07 1,510.07 235.1K
17:05 1,509.99 1,509.99 1,509.46 1,509.86 171.9K
17:06 1,510.25 1,512.09 1,510.25 1,512.09 1,372.1K
17:07 1,512.17 1,512.31 1,511.96 1,511.96 375.0K
17:08 1,512.45 1,512.66 1,512.45 1,512.66 631.1K
17:09 1,513.42 1,513.90 1,513.42 1,513.42 817.3K
17:10 1,513.51 1,514.66 1,513.51 1,514.32 2,003.6K
17:11 1,513.70 1,514.95 1,513.30 1,514.95 924.6K
17:12 1,514.81 1,515.20 1,514.81 1,514.93 1,520.4K
17:13 1,515.91 1,515.91 1,515.16 1,515.16 1,899.9K
17:14 1,514.91 1,515.30 1,513.78 1,513.78 192.3K
17:15 1,513.61 1,514.55 1,513.61 1,513.75 1,680.8K
17:16 1,513.75 1,513.97 1,513.58 1,513.97 222.5K
17:17 1,514.47 1,514.64 1,514.42 1,514.42 1,406.8K
17:18 1,514.42 1,514.77 1,514.29 1,514.42 623.4K
17:19 1,514.26 1,514.26 1,513.73 1,513.82 442.1K
17:20 1,513.90 1,514.25 1,513.65 1,514.25 510.3K
17:21 1,514.25 1,514.25 1,512.67 1,512.76 715.1K
17:22 1,516.58 1,516.58 1,512.84 1,512.84 10,221.9K
17:23 1,511.58 1,511.95 1,511.58 1,511.95 1,370.2K
17:24 1,511.85 1,511.98 1,511.58 1,511.63 1,115.7K
17:25 1,511.50 1,512.28 1,511.50 1,512.28 535.7K
17:26 1,512.45 1,512.45 1,511.49 1,511.67 9,302.5K
17:27 1,511.67 1,511.93 1,511.58 1,511.93 223.2K
17:28 1,511.88 1,512.87 1,511.88 1,512.87 434.7K
17:29 1,512.70 1,513.02 1,512.62 1,512.93 159.0K
17:30 1,512.53 1,513.06 1,512.53 1,512.54 167.3K
17:31 1,512.54 1,512.79 1,512.54 1,512.79 468.8K
17:32 1,512.46 1,512.46 1,511.93 1,511.93 305.5K
17:33 1,511.93 1,512.10 1,511.93 1,512.05 161.2K
17:34 1,511.83 1,512.18 1,511.78 1,512.18 778.6K
17:35 1,511.77 1,511.77 1,511.20 1,511.33 242.8K
17:36 1,511.50 1,511.62 1,511.45 1,511.53 1,059.5K
17:37 1,511.20 1,511.60 1,511.20 1,511.33 245.7K
17:38 1,510.98 1,514.29 1,510.98 1,513.64 536.2K
17:39 1,513.51 1,513.93 1,512.82 1,513.93 397.3K
17:40 1,513.93 1,514.06 1,513.81 1,513.81 389.6K
17:41 1,513.54 1,515.01 1,513.54 1,515.01 2,692.8K
17:42 1,514.16 1,514.27 1,514.11 1,514.27 775.8K
17:43 1,514.41 1,514.41 1,514.16 1,514.16 203.1K
17:44 1,513.76 1,514.23 1,513.76 1,514.20 171.0K
17:45 1,514.15 1,514.40 1,514.15 1,514.33 174.5K
17:46 1,515.11 1,517.14 1,515.11 1,517.01 540.1K
17:47 1,517.14 1,517.14 1,516.09 1,516.09 704.3K
17:48 1,516.23 1,516.23 1,516.01 1,516.01 165.9K
17:49 1,516.01 1,517.66 1,516.01 1,517.66 902.6K
17:50 1,517.96 1,517.96 1,517.66 1,517.93 219.1K
17:51 1,518.58 1,518.58 1,517.27 1,517.27 371.3K
17:52 1,517.30 1,517.38 1,517.02 1,517.11 378.2K
17:53 1,517.11 1,517.11 1,516.22 1,516.89 354.6K
17:54 1,517.23 1,517.23 1,516.43 1,516.43 408.4K
17:55 1,516.43 1,518.18 1,516.43 1,517.93 1,317.6K
17:56 1,518.02 1,518.02 1,517.66 1,517.97 229.6K
17:57 1,517.41 1,518.19 1,517.41 1,517.81 350.0K
17:58 1,519.35 1,520.32 1,518.57 1,519.81 1,867.3K
17:59 1,518.92 1,518.92 1,518.67 1,518.67 168.6K
18:00 1,518.40 1,520.57 1,518.40 1,519.67 1,224.6K
18:01 1,519.07 1,519.07 1,518.61 1,518.61 186.5K
18:02 1,517.94 1,518.38 1,517.94 1,518.08 852.0K
18:03 1,517.91 1,518.51 1,517.91 1,518.13 127.4K
18:04 1,518.04 1,521.13 1,518.04 1,521.00 458.3K
18:05 1,519.56 1,521.76 1,519.15 1,521.76 350.4K
18:06 1,521.64 1,521.64 1,519.99 1,519.99 263.1K
18:07 1,520.53 1,520.62 1,518.67 1,518.83 196.2K
18:08 1,518.27 1,518.82 1,518.27 1,518.62 795.8K
18:09 1,518.75 1,519.22 1,518.24 1,518.24 236.3K
18:10 1,520.52 1,520.52 1,517.51 1,518.45 278.8K
18:11 1,518.32 1,519.67 1,518.13 1,519.27 1,592.0K
18:12 1,519.36 1,519.36 1,518.89 1,519.06 315.9K
18:13 1,518.13 1,518.13 1,517.82 1,517.91 172.6K
18:14 1,517.15 1,517.15 1,516.17 1,516.17 1,547.4K
18:15 1,516.58 1,517.80 1,516.33 1,517.80 363.2K
18:16 1,517.55 1,517.97 1,517.32 1,517.97 2,940.2K
18:17 1,517.55 1,518.18 1,517.55 1,518.18 785.3K
18:18 1,518.72 1,519.96 1,518.72 1,519.96 3,378.3K
18:19 1,521.05 1,521.64 1,519.86 1,521.64 3,970.6K
18:20 1,521.94 1,521.99 1,520.30 1,520.30 1,047.9K
18:21 1,519.34 1,519.34 1,518.92 1,519.00 1,083.1K
18:22 1,519.35 1,519.35 1,518.78 1,518.78 479.9K
18:23 1,519.16 1,519.33 1,519.08 1,519.33 684.9K
18:24 1,518.91 1,519.33 1,518.91 1,519.13 577.3K
18:25 1,519.04 1,520.60 1,519.04 1,520.34 1,154.0K
18:26 1,520.81 1,520.89 1,520.00 1,520.14 3,144.7K
18:27 1,520.14 1,520.94 1,520.14 1,520.94 439.8K
18:28 1,520.94 1,521.27 1,520.82 1,520.97 3,792.8K
18:29 1,521.06 1,521.37 1,521.06 1,521.29 974.9K
18:30 1,520.97 1,520.97 1,520.72 1,520.72 438.9K
18:31 1,519.29 1,521.64 1,519.29 1,521.64 3,519.9K
18:32 1,522.17 1,522.37 1,522.17 1,522.20 1,043.3K
18:33 1,522.29 1,522.34 1,522.20 1,522.29 1,462.1K
18:34 1,522.33 1,522.33 1,521.44 1,521.52 1,436.9K
18:35 1,521.27 1,521.99 1,521.27 1,521.58 811.2K
18:36 1,521.58 1,521.58 1,520.83 1,521.00 219.9K
18:37 1,521.40 1,521.40 1,520.70 1,520.70 107.6K
18:38 1,520.70 1,520.78 1,520.70 1,520.73 1,887.9K
18:39 1,521.28 1,521.28 1,519.95 1,519.95 4,877.1K
18:40 1,519.77 1,519.77 1,519.77 1,519.77 1.8K
18:51 1,517.61 1,517.61 1,517.61 1,517.61 4,207.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available