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 1,496.14 1,496.14 1,490.76 1,490.76 593.3K
09:51 1,490.76 1,490.76 1,490.68 1,490.68 149.5K
09:52 1,490.69 1,490.99 1,490.69 1,490.99 66.3K
09:53 1,490.91 1,490.91 1,489.06 1,489.06 504.3K
09:54 1,489.21 1,489.21 1,489.21 1,489.21 331.9K
09:55 1,489.29 1,489.44 1,488.92 1,489.29 874.4K
09:56 1,489.29 1,489.44 1,488.92 1,488.92 533.2K
09:57 1,489.37 1,489.37 1,489.29 1,489.37 41.0K
09:58 1,489.22 1,489.29 1,489.06 1,489.29 348.9K
09:59 1,488.91 1,488.91 1,488.31 1,488.31 1,307.8K
10:00 1,488.68 1,488.68 1,487.93 1,488.24 1,434.4K
10:01 1,488.61 1,489.13 1,488.61 1,489.13 375.5K
10:02 1,488.98 1,489.69 1,488.76 1,489.69 478.5K
10:03 1,489.76 1,489.90 1,489.46 1,489.90 280.3K
10:04 1,489.98 1,489.98 1,489.90 1,489.98 547.4K
10:05 1,490.13 1,490.36 1,489.98 1,489.98 413.2K
10:06 1,490.81 1,492.83 1,490.81 1,492.83 3,945.0K
10:07 1,493.05 1,493.05 1,492.37 1,493.04 1,331.6K
10:08 1,492.75 1,492.75 1,492.46 1,492.46 1,642.4K
10:09 1,491.63 1,491.86 1,491.26 1,491.26 4,489.8K
10:10 1,492.23 1,492.31 1,492.08 1,492.31 391.0K
10:11 1,492.75 1,492.97 1,492.75 1,492.97 1,197.0K
10:12 1,492.97 1,493.72 1,492.97 1,493.42 1,901.2K
10:13 1,493.27 1,493.27 1,493.04 1,493.04 384.7K
10:14 1,492.96 1,493.42 1,492.90 1,492.90 246.5K
10:15 1,492.75 1,492.75 1,492.60 1,492.60 892.9K
10:16 1,492.08 1,492.23 1,492.00 1,492.00 1,056.3K
10:17 1,492.30 1,492.30 1,492.14 1,492.14 373.1K
10:18 1,492.44 1,492.44 1,491.62 1,491.77 273.4K
10:19 1,491.10 1,491.54 1,491.03 1,491.46 393.2K
10:20 1,491.46 1,491.46 1,490.13 1,490.13 1,184.3K
10:21 1,489.76 1,489.76 1,489.38 1,489.75 2,035.2K
10:22 1,489.61 1,489.75 1,489.60 1,489.60 843.1K
10:23 1,489.90 1,490.05 1,489.90 1,489.90 34.8K
10:24 1,489.82 1,490.05 1,489.75 1,489.98 575.6K
10:25 1,490.13 1,491.17 1,489.90 1,491.17 1,087.2K
10:26 1,490.80 1,491.91 1,490.80 1,491.91 3,866.1K
10:27 1,492.95 1,493.46 1,491.98 1,491.98 10,785.3K
10:28 1,491.39 1,491.54 1,491.10 1,491.10 2,006.1K
10:29 1,490.72 1,490.95 1,490.72 1,490.95 1,111.4K
10:30 1,490.87 1,491.02 1,490.72 1,491.02 476.0K
10:31 1,491.17 1,491.17 1,490.73 1,490.73 1,489.4K
10:32 1,490.80 1,490.80 1,488.59 1,488.59 3,321.3K
10:33 1,488.29 1,488.29 1,487.69 1,487.98 7,183.5K
10:34 1,487.83 1,487.83 1,486.70 1,486.70 1,132.0K
10:35 1,486.85 1,487.23 1,486.85 1,486.92 381.2K
10:36 1,487.14 1,487.22 1,486.93 1,487.01 190.1K
10:37 1,486.62 1,487.37 1,486.62 1,487.37 946.7K
10:38 1,487.88 1,487.88 1,487.51 1,487.74 436.4K
10:39 1,487.74 1,487.74 1,487.60 1,487.60 294.8K
10:40 1,487.74 1,487.75 1,487.53 1,487.53 287.6K
10:41 1,486.78 1,486.78 1,486.47 1,486.47 6,794.5K
10:42 1,486.32 1,486.47 1,486.18 1,486.18 2,713.9K
10:43 1,486.18 1,486.26 1,485.96 1,486.10 619.4K
10:44 1,486.10 1,486.11 1,486.02 1,486.02 731.6K
10:45 1,486.24 1,487.43 1,486.24 1,487.43 931.1K
10:46 1,487.35 1,488.12 1,487.35 1,487.96 938.3K
10:47 1,488.03 1,488.19 1,488.03 1,488.11 818.0K
10:48 1,488.81 1,488.96 1,488.81 1,488.89 53.8K
10:49 1,488.89 1,489.03 1,488.89 1,489.03 381.9K
10:50 1,488.89 1,489.58 1,488.89 1,489.58 3,213.8K
10:51 1,489.72 1,490.25 1,489.72 1,490.17 1,601.8K
10:52 1,490.17 1,490.17 1,489.86 1,489.86 692.1K
10:53 1,489.64 1,490.01 1,489.64 1,490.01 316.6K
10:54 1,489.87 1,489.96 1,489.73 1,489.96 353.4K
10:55 1,489.03 1,489.03 1,488.81 1,489.03 261.0K
10:56 1,489.11 1,489.11 1,488.80 1,488.87 53.3K
10:57 1,489.47 1,489.47 1,489.47 1,489.47 978.4K
10:58 1,489.47 1,489.63 1,489.47 1,489.63 180.8K
10:59 1,489.32 1,489.62 1,489.17 1,489.41 526.8K
11:00 1,489.33 1,489.33 1,488.02 1,488.25 463.6K
11:01 1,487.95 1,488.70 1,487.95 1,488.70 1,954.3K
11:02 1,488.39 1,488.49 1,487.82 1,487.82 1,336.6K
11:03 1,488.19 1,488.80 1,488.19 1,488.34 631.8K
11:04 1,488.05 1,488.57 1,488.05 1,488.57 508.4K
11:05 1,488.50 1,488.65 1,488.50 1,488.65 1,316.8K
11:06 1,488.65 1,488.65 1,488.05 1,488.05 120.2K
11:07 1,488.43 1,488.43 1,487.53 1,487.68 330.4K
11:08 1,486.75 1,487.60 1,486.75 1,487.44 669.1K
11:09 1,487.66 1,488.34 1,487.66 1,488.34 1,023.1K
11:10 1,488.34 1,488.49 1,488.34 1,488.49 441.0K
11:11 1,488.49 1,488.49 1,488.04 1,488.19 1,487.8K
11:12 1,488.72 1,488.72 1,488.06 1,488.21 1,130.6K
11:13 1,487.98 1,488.06 1,487.98 1,488.06 530.5K
11:14 1,487.90 1,488.19 1,487.90 1,488.04 58.5K
11:15 1,487.75 1,488.06 1,487.75 1,488.06 299.0K
11:16 1,488.06 1,488.06 1,487.75 1,487.75 339.5K
11:17 1,488.04 1,488.42 1,488.04 1,488.42 531.5K
11:18 1,488.73 1,488.73 1,488.13 1,488.21 1,022.2K
11:19 1,488.35 1,488.58 1,487.91 1,488.36 607.1K
11:20 1,488.36 1,488.36 1,487.84 1,487.84 572.0K
11:21 1,487.69 1,488.14 1,487.69 1,488.14 531.7K
11:22 1,488.14 1,488.14 1,487.02 1,487.47 416.0K
11:23 1,487.24 1,488.31 1,487.24 1,488.24 357.2K
11:24 1,488.24 1,488.54 1,488.24 1,488.46 388.9K
11:25 1,488.45 1,488.45 1,488.08 1,488.39 174.3K
11:26 1,488.39 1,488.39 1,488.16 1,488.16 83.5K
11:27 1,488.16 1,488.16 1,487.78 1,488.01 164.6K
11:28 1,488.16 1,488.16 1,487.27 1,487.27 2,993.8K
11:29 1,487.20 1,487.42 1,487.12 1,487.12 1,000.3K
11:30 1,486.88 1,487.11 1,486.88 1,487.11 322.0K
11:31 1,487.11 1,487.11 1,485.55 1,485.70 2,349.5K
11:32 1,485.99 1,486.07 1,485.85 1,485.85 124.5K
11:33 1,486.07 1,486.15 1,486.07 1,486.15 107.5K
11:34 1,486.15 1,486.15 1,485.92 1,486.07 324.7K
11:35 1,485.99 1,486.12 1,485.96 1,486.12 153.2K
11:36 1,485.60 1,485.75 1,484.68 1,484.68 609.5K
11:37 1,484.75 1,485.30 1,484.61 1,485.30 380.6K
11:38 1,485.30 1,485.38 1,485.30 1,485.30 116.5K
11:39 1,485.31 1,485.68 1,485.31 1,485.68 2,172.4K
11:40 1,485.68 1,485.83 1,484.93 1,484.93 4,320.3K
11:41 1,484.93 1,484.93 1,484.35 1,484.35 5,252.8K
11:42 1,484.35 1,484.35 1,483.81 1,483.96 2,412.5K
11:43 1,483.81 1,483.81 1,483.49 1,483.56 3,027.7K
11:44 1,483.65 1,483.65 1,482.91 1,482.91 702.0K
11:45 1,482.74 1,483.04 1,482.60 1,483.04 3,072.1K
11:46 1,482.97 1,483.41 1,482.49 1,482.49 440.9K
11:47 1,482.20 1,482.58 1,482.20 1,482.28 157.3K
11:48 1,482.28 1,482.95 1,482.28 1,482.95 2,270.5K
11:49 1,482.42 1,482.95 1,482.42 1,482.95 147.4K
11:50 1,482.71 1,482.71 1,482.57 1,482.57 250.6K
11:51 1,482.71 1,482.71 1,482.41 1,482.50 366.0K
11:52 1,482.43 1,482.43 1,482.13 1,482.21 253.7K
11:53 1,482.21 1,482.21 1,481.90 1,481.90 767.1K
11:54 1,482.89 1,482.89 1,481.17 1,481.17 7,645.7K
11:55 1,481.09 1,481.24 1,480.72 1,481.24 3,943.0K
11:56 1,480.94 1,482.29 1,480.94 1,482.29 2,246.2K
11:57 1,481.99 1,482.36 1,481.99 1,482.36 1,479.5K
11:58 1,482.81 1,483.49 1,482.73 1,483.49 2,005.2K
11:59 1,483.11 1,483.40 1,483.11 1,483.34 796.1K
12:00 1,483.94 1,483.94 1,483.79 1,483.79 616.0K
12:01 1,483.49 1,483.49 1,483.19 1,483.49 472.4K
12:02 1,482.90 1,482.90 1,481.93 1,481.93 696.9K
12:03 1,481.26 1,481.26 1,480.81 1,480.96 2,678.1K
12:04 1,480.74 1,480.74 1,479.17 1,479.17 3,479.5K
12:05 1,479.02 1,479.02 1,478.71 1,478.86 749.6K
12:06 1,478.38 1,478.53 1,477.64 1,477.64 983.9K
12:07 1,476.66 1,477.48 1,476.44 1,477.48 10,049.4K
12:08 1,477.18 1,477.18 1,476.74 1,476.74 183.1K
12:09 1,476.81 1,476.81 1,476.44 1,476.44 1,163.2K
12:10 1,476.21 1,476.43 1,475.97 1,475.97 3,376.0K
12:11 1,475.90 1,476.12 1,475.90 1,476.12 365.7K
12:12 1,476.12 1,476.12 1,475.43 1,475.43 3,134.7K
12:13 1,475.74 1,476.57 1,475.66 1,476.57 1,891.0K
12:14 1,476.34 1,476.64 1,476.34 1,476.42 162.0K
12:15 1,477.41 1,477.64 1,477.34 1,477.64 1,360.7K
12:16 1,477.79 1,478.24 1,477.79 1,478.24 2,308.1K
12:17 1,478.46 1,478.47 1,478.31 1,478.47 1,285.1K
12:18 1,478.47 1,478.47 1,477.86 1,477.86 329.7K
12:19 1,477.72 1,478.39 1,477.72 1,478.16 1,368.9K
12:20 1,478.54 1,478.54 1,478.39 1,478.54 1,802.6K
12:21 1,478.75 1,478.75 1,476.99 1,476.99 1,098.7K
12:22 1,477.77 1,477.77 1,477.47 1,477.68 874.0K
12:23 1,477.76 1,477.76 1,477.47 1,477.54 1,452.3K
12:24 1,476.87 1,477.77 1,476.87 1,477.77 4,085.4K
12:25 1,477.02 1,477.47 1,477.02 1,477.45 3,288.2K
12:26 1,477.62 1,477.84 1,477.32 1,477.84 171.2K
12:27 1,477.47 1,477.77 1,477.24 1,477.24 1,273.3K
12:28 1,476.87 1,477.39 1,476.87 1,477.39 620.2K
12:29 1,476.86 1,477.01 1,476.86 1,476.93 68.5K
12:30 1,476.86 1,478.93 1,476.86 1,478.93 637.5K
12:31 1,478.93 1,478.93 1,478.19 1,478.19 2,598.2K
12:32 1,478.19 1,478.27 1,477.75 1,477.75 548.5K
12:33 1,477.88 1,478.12 1,477.52 1,477.52 4,916.3K
12:34 1,477.89 1,478.04 1,477.89 1,478.04 951.3K
12:35 1,477.96 1,478.04 1,477.66 1,478.04 147.7K
12:36 1,477.59 1,478.41 1,477.29 1,478.41 3,923.7K
12:37 1,478.48 1,478.48 1,478.19 1,478.34 275.9K
12:38 1,477.96 1,478.26 1,477.96 1,477.96 292.4K
12:39 1,479.00 1,480.49 1,479.00 1,480.49 2,862.0K
12:40 1,480.71 1,480.71 1,480.34 1,480.34 603.1K
12:41 1,480.49 1,480.49 1,479.45 1,479.45 664.0K
12:42 1,479.67 1,479.67 1,479.23 1,479.23 2,123.9K
12:43 1,479.01 1,479.01 1,478.93 1,478.94 1,039.2K
12:44 1,478.94 1,479.47 1,478.94 1,479.47 452.3K
12:45 1,479.09 1,479.09 1,477.60 1,477.60 2,213.1K
12:46 1,477.30 1,477.31 1,477.00 1,477.31 2,592.7K
12:47 1,477.23 1,477.67 1,477.23 1,477.67 310.3K
12:48 1,477.35 1,477.35 1,476.74 1,476.74 7,347.9K
12:49 1,476.74 1,477.12 1,476.73 1,477.12 1,496.5K
12:50 1,476.89 1,476.89 1,476.81 1,476.88 1,139.6K
12:51 1,475.04 1,475.26 1,475.04 1,475.11 731.1K
12:52 1,475.03 1,475.03 1,474.67 1,474.67 308.6K
12:53 1,474.82 1,474.82 1,474.29 1,474.29 3,482.0K
12:54 1,474.36 1,474.36 1,472.69 1,472.69 10,024.6K
12:55 1,472.77 1,472.92 1,472.38 1,472.92 2,405.1K
12:56 1,473.15 1,473.67 1,473.15 1,473.67 2,178.7K
12:57 1,474.05 1,474.12 1,473.82 1,474.05 1,191.2K
12:58 1,474.05 1,474.82 1,474.05 1,474.82 1,367.3K
12:59 1,474.82 1,474.82 1,474.44 1,474.51 1,922.7K
13:00 1,474.58 1,474.88 1,474.51 1,474.88 538.0K
13:01 1,474.32 1,474.32 1,472.92 1,472.92 5,917.4K
13:02 1,473.21 1,473.21 1,472.32 1,472.32 2,390.7K
13:03 1,472.26 1,472.62 1,472.26 1,472.55 1,371.4K
13:04 1,472.76 1,472.84 1,472.53 1,472.76 1,346.8K
13:05 1,472.76 1,472.76 1,471.30 1,471.30 3,639.1K
13:06 1,471.82 1,474.79 1,471.82 1,474.79 3,199.3K
13:07 1,474.27 1,474.34 1,473.88 1,473.88 2,012.6K
13:08 1,474.04 1,474.04 1,473.53 1,473.82 1,066.5K
13:09 1,473.75 1,473.75 1,473.67 1,473.75 210.2K
13:10 1,473.53 1,473.82 1,473.53 1,473.82 43.0K
13:11 1,473.75 1,473.75 1,473.74 1,473.75 3,133.0K
13:12 1,473.75 1,473.90 1,473.75 1,473.90 425.9K
13:13 1,473.97 1,473.97 1,473.01 1,473.16 4,921.3K
13:14 1,473.23 1,473.23 1,472.93 1,473.01 1,457.2K
13:15 1,472.79 1,473.00 1,472.79 1,472.85 71.5K
13:16 1,472.55 1,472.55 1,472.11 1,472.11 14,977.4K
13:17 1,470.13 1,470.13 1,469.43 1,469.43 19,125.5K
13:18 1,469.13 1,469.28 1,469.13 1,469.13 1,186.0K
13:19 1,469.50 1,470.10 1,469.50 1,470.09 2,133.8K
13:20 1,469.64 1,469.64 1,468.69 1,469.13 1,994.9K
13:21 1,468.91 1,469.06 1,468.91 1,469.06 2,110.5K
13:22 1,468.83 1,468.90 1,468.68 1,468.68 933.0K
13:23 1,468.68 1,468.68 1,468.08 1,468.08 2,962.8K
13:24 1,467.94 1,468.02 1,467.87 1,468.02 5,524.1K
13:25 1,468.02 1,468.09 1,467.86 1,468.09 1,228.9K
13:26 1,468.79 1,468.79 1,468.49 1,468.49 493.2K
13:27 1,468.49 1,469.01 1,468.12 1,469.01 3,048.6K
13:28 1,468.79 1,469.16 1,468.79 1,469.02 2,841.7K
13:29 1,466.67 1,467.20 1,465.01 1,465.01 18,445.7K
13:30 1,464.71 1,464.71 1,464.03 1,464.03 1,088.9K
13:31 1,463.44 1,463.44 1,463.00 1,463.00 3,307.0K
13:32 1,462.62 1,462.78 1,462.62 1,462.77 9,134.8K
13:33 1,462.62 1,463.13 1,462.62 1,463.05 2,135.5K
13:34 1,463.21 1,463.21 1,459.97 1,459.97 19,720.2K
13:35 1,459.67 1,459.67 1,456.10 1,456.10 14,612.1K
13:36 1,458.13 1,458.53 1,457.90 1,457.90 6,966.5K
13:37 1,458.52 1,459.11 1,458.36 1,459.11 1,367.3K
13:38 1,459.43 1,459.80 1,459.43 1,459.80 2,412.2K
13:39 1,460.03 1,460.63 1,460.03 1,460.33 1,932.9K
13:40 1,459.80 1,460.47 1,459.80 1,460.47 3,123.1K
13:41 1,460.92 1,460.92 1,460.25 1,460.87 5,924.6K
13:42 1,460.94 1,461.60 1,460.94 1,461.60 1,647.5K
13:43 1,463.12 1,463.12 1,462.08 1,462.16 5,376.9K
13:44 1,462.23 1,462.46 1,462.09 1,462.46 1,219.7K
13:45 1,462.61 1,462.61 1,461.85 1,461.85 2,074.9K
13:46 1,461.70 1,462.60 1,461.70 1,462.44 610.6K
13:47 1,462.98 1,462.98 1,462.53 1,462.68 723.8K
13:48 1,462.76 1,462.76 1,462.09 1,462.39 468.1K
13:49 1,462.32 1,462.32 1,461.79 1,462.24 954.2K
13:50 1,462.08 1,462.09 1,461.56 1,462.09 430.7K
13:51 1,462.16 1,462.24 1,461.86 1,462.02 580.6K
13:52 1,461.56 1,461.86 1,461.34 1,461.34 1,393.5K
13:53 1,461.20 1,462.91 1,461.20 1,462.91 3,007.8K
13:54 1,463.44 1,464.71 1,463.44 1,464.71 6,058.5K
13:55 1,464.56 1,465.46 1,464.56 1,465.09 2,128.1K
13:56 1,464.42 1,464.42 1,462.61 1,462.92 3,771.0K
13:57 1,462.55 1,463.15 1,462.55 1,463.06 282.5K
13:58 1,462.69 1,463.37 1,462.69 1,463.37 211.1K
13:59 1,463.37 1,463.42 1,463.27 1,463.42 1,294.2K
14:00 1,463.21 1,463.28 1,463.14 1,463.28 285.8K
14:01 1,463.06 1,463.28 1,463.06 1,463.06 76.8K
14:02 1,463.14 1,463.14 1,462.76 1,462.76 1,602.5K
14:03 1,462.76 1,462.76 1,462.68 1,462.76 110.8K
14:04 1,462.97 1,462.97 1,462.52 1,462.68 761.0K
14:05 1,462.09 1,462.31 1,461.91 1,461.91 3,549.0K
14:06 1,462.43 1,464.22 1,462.43 1,463.74 2,403.9K
14:07 1,463.44 1,463.44 1,463.00 1,463.14 711.2K
14:08 1,463.59 1,463.96 1,463.44 1,463.44 3,053.7K
14:09 1,465.20 1,465.29 1,464.54 1,464.54 1,249.1K
14:10 1,464.54 1,464.54 1,463.95 1,463.95 515.5K
14:11 1,464.39 1,464.39 1,463.80 1,463.80 177.3K
14:12 1,463.79 1,463.88 1,463.50 1,463.88 397.2K
14:13 1,463.58 1,463.71 1,463.42 1,463.71 1,276.7K
14:14 1,463.88 1,463.94 1,463.71 1,463.94 332.8K
14:15 1,463.87 1,463.87 1,463.20 1,463.35 759.1K
14:16 1,463.50 1,463.50 1,463.47 1,463.47 2,225.5K
14:17 1,463.32 1,463.32 1,463.17 1,463.17 237.7K
14:18 1,463.32 1,464.73 1,463.32 1,464.73 1,617.3K
14:19 1,464.43 1,464.43 1,464.06 1,464.06 1,246.8K
14:20 1,464.06 1,464.06 1,463.76 1,463.76 1,002.9K
14:21 1,463.61 1,463.61 1,463.21 1,463.59 2,145.9K
14:22 1,463.51 1,463.88 1,463.51 1,463.88 2,024.0K
14:23 1,463.88 1,464.03 1,463.88 1,464.03 2,248.3K
14:24 1,464.11 1,464.33 1,464.11 1,464.33 2,634.9K
14:25 1,464.33 1,464.58 1,464.33 1,464.58 1,542.3K
14:26 1,464.49 1,466.23 1,464.49 1,466.23 4,040.3K
14:27 1,467.34 1,467.64 1,467.12 1,467.64 3,069.7K
14:28 1,467.19 1,467.19 1,466.81 1,467.19 2,223.3K
14:29 1,466.75 1,466.75 1,466.08 1,466.23 368.1K
14:30 1,465.85 1,465.85 1,465.10 1,465.10 763.4K
14:31 1,465.18 1,465.18 1,464.26 1,464.40 91.7K
14:32 1,464.40 1,464.70 1,464.40 1,464.70 92.4K
14:33 1,464.78 1,464.92 1,464.55 1,464.70 178.6K
14:34 1,464.71 1,465.62 1,464.71 1,465.40 551.0K
14:35 1,465.40 1,465.71 1,465.11 1,465.11 357.0K
14:36 1,465.26 1,465.26 1,464.51 1,464.65 2,198.5K
14:37 1,464.65 1,465.70 1,464.35 1,465.70 920.2K
14:38 1,465.55 1,465.55 1,465.18 1,465.18 438.3K
14:39 1,465.25 1,465.25 1,464.58 1,464.58 1,007.7K
14:40 1,464.58 1,464.58 1,464.28 1,464.58 55.1K
14:41 1,463.80 1,463.80 1,463.44 1,463.44 2,023.8K
14:42 1,463.52 1,463.72 1,463.28 1,463.72 148.7K
14:43 1,464.81 1,464.81 1,464.51 1,464.51 297.8K
14:44 1,464.43 1,464.51 1,464.27 1,464.51 184.4K
14:45 1,464.28 1,467.45 1,463.91 1,467.45 5,461.0K
14:46 1,467.45 1,468.62 1,466.85 1,468.62 1,106.8K
14:47 1,468.62 1,468.62 1,467.81 1,467.95 3,414.9K
14:48 1,466.39 1,466.47 1,464.66 1,464.66 6,777.0K
14:49 1,464.74 1,464.74 1,463.70 1,463.70 3,878.4K
14:50 1,463.85 1,464.15 1,463.85 1,464.15 1,186.3K
14:51 1,468.10 1,470.86 1,468.10 1,469.64 11,610.3K
14:52 1,470.86 1,471.24 1,470.86 1,471.24 4,829.2K
14:53 1,472.53 1,473.57 1,472.53 1,473.57 18,873.8K
14:54 1,474.24 1,474.24 1,473.64 1,474.02 7,200.4K
14:55 1,473.05 1,473.05 1,472.38 1,472.68 3,212.5K
14:56 1,472.46 1,472.76 1,472.31 1,472.76 1,971.8K
14:57 1,470.84 1,470.84 1,470.00 1,470.09 4,454.3K
14:58 1,469.34 1,469.88 1,469.19 1,469.88 2,135.6K
14:59 1,469.88 1,470.25 1,469.88 1,470.10 313.9K
15:00 1,470.25 1,470.84 1,470.25 1,470.62 1,747.5K
15:01 1,471.24 1,472.66 1,471.24 1,472.66 1,213.0K
15:02 1,472.28 1,472.58 1,472.28 1,472.43 551.0K
15:03 1,471.09 1,471.09 1,471.02 1,471.02 12,289.5K
15:04 1,470.79 1,470.94 1,470.34 1,470.35 4,862.7K
15:05 1,470.19 1,471.47 1,470.19 1,471.47 17,582.0K
15:06 1,471.62 1,472.45 1,471.62 1,472.45 850.5K
15:07 1,472.15 1,472.15 1,471.17 1,471.17 3,751.5K
15:08 1,471.17 1,471.17 1,470.65 1,471.09 727.1K
15:09 1,471.02 1,471.02 1,470.64 1,470.72 191.0K
15:10 1,470.72 1,470.72 1,469.66 1,469.66 1,975.9K
15:11 1,469.75 1,469.81 1,469.74 1,469.81 774.2K
15:12 1,469.21 1,469.29 1,469.21 1,469.29 965.9K
15:13 1,469.52 1,469.52 1,469.15 1,469.15 521.9K
15:14 1,468.63 1,468.63 1,468.62 1,468.63 491.7K
15:15 1,468.92 1,469.59 1,468.71 1,469.59 2,145.3K
15:16 1,469.59 1,469.82 1,469.59 1,469.82 891.7K
15:17 1,469.82 1,470.11 1,468.19 1,468.27 744.0K
15:18 1,468.27 1,469.97 1,468.27 1,469.23 529.4K
15:19 1,469.15 1,470.04 1,469.14 1,470.04 1,637.7K
15:20 1,470.41 1,470.49 1,469.89 1,469.89 565.6K
15:21 1,470.12 1,470.12 1,469.37 1,469.37 3,772.0K
15:22 1,469.52 1,470.04 1,469.52 1,470.04 81.2K
15:23 1,470.04 1,470.04 1,468.55 1,468.55 2,847.8K
15:24 1,468.47 1,468.55 1,468.39 1,468.39 492.2K
15:25 1,468.69 1,468.98 1,468.61 1,468.83 5,043.9K
15:26 1,469.22 1,469.22 1,468.85 1,468.85 2,870.2K
15:27 1,468.71 1,469.07 1,468.63 1,469.07 4,036.7K
15:28 1,469.07 1,469.52 1,469.07 1,469.52 347.3K
15:29 1,469.15 1,469.30 1,469.15 1,469.30 1,023.2K
15:30 1,469.45 1,469.75 1,469.45 1,469.60 396.8K
15:31 1,469.60 1,469.82 1,469.52 1,469.82 195.2K
15:32 1,469.82 1,470.20 1,469.82 1,470.20 751.2K
15:33 1,469.98 1,469.98 1,469.67 1,469.67 1,285.8K
15:34 1,469.67 1,469.98 1,469.67 1,469.98 855.5K
15:35 1,470.12 1,470.19 1,470.04 1,470.04 140.5K
15:36 1,470.35 1,470.35 1,468.79 1,468.79 2,660.5K
15:37 1,468.79 1,469.08 1,468.79 1,469.08 2,740.9K
15:38 1,468.85 1,468.85 1,467.74 1,467.74 2,507.6K
15:39 1,467.22 1,467.73 1,467.22 1,467.28 3,402.8K
15:40 1,466.14 1,466.74 1,466.14 1,466.22 2,269.1K
15:41 1,466.37 1,466.37 1,465.69 1,465.77 708.7K
15:42 1,466.14 1,466.29 1,466.07 1,466.29 228.2K
15:43 1,466.37 1,466.37 1,465.83 1,466.28 456.1K
15:44 1,466.05 1,466.59 1,466.05 1,466.59 749.4K
15:45 1,466.89 1,466.96 1,466.51 1,466.96 417.5K
15:46 1,466.66 1,468.50 1,466.59 1,468.50 797.0K
15:47 1,468.50 1,468.88 1,468.50 1,468.58 54.9K
15:48 1,468.43 1,469.03 1,468.43 1,469.03 920.9K
15:49 1,469.03 1,469.33 1,469.03 1,469.18 24.4K
15:50 1,470.72 1,471.83 1,469.38 1,469.38 3,770.7K
15:51 1,469.38 1,469.69 1,468.79 1,468.79 461.7K
15:52 1,468.72 1,469.91 1,468.49 1,469.91 5,157.7K
15:53 1,471.27 1,471.27 1,468.14 1,468.14 35,749.5K
15:54 1,468.29 1,469.25 1,468.29 1,469.09 3,964.9K
15:55 1,469.18 1,469.18 1,467.69 1,468.20 3,932.5K
15:56 1,468.20 1,468.20 1,467.75 1,468.20 1,340.3K
15:57 1,468.20 1,468.20 1,467.90 1,468.05 476.5K
15:58 1,467.90 1,469.27 1,467.90 1,469.27 675.2K
15:59 1,468.90 1,468.90 1,468.67 1,468.81 4,352.4K
16:00 1,468.81 1,468.90 1,468.81 1,468.90 378.9K
16:01 1,468.90 1,468.90 1,468.60 1,468.60 2,371.7K
16:02 1,468.74 1,468.89 1,468.74 1,468.74 224.3K
16:03 1,468.52 1,468.52 1,468.37 1,468.38 952.6K
16:04 1,468.22 1,468.52 1,468.22 1,468.52 85.0K
16:05 1,468.51 1,468.51 1,468.29 1,468.29 610.2K
16:06 1,468.07 1,468.21 1,468.07 1,468.14 1,239.9K
16:07 1,468.22 1,468.22 1,468.07 1,468.07 437.1K
16:08 1,468.37 1,468.37 1,468.28 1,468.28 74.5K
16:09 1,468.36 1,468.51 1,468.28 1,468.51 129.3K
16:10 1,468.36 1,468.51 1,468.36 1,468.51 48.3K
16:11 1,468.58 1,468.81 1,468.51 1,468.81 243.0K
16:12 1,468.44 1,468.59 1,468.44 1,468.59 285.5K
16:13 1,468.88 1,468.88 1,468.36 1,468.36 181.4K
16:14 1,468.28 1,468.36 1,468.28 1,468.28 167.3K
16:15 1,468.51 1,468.51 1,468.51 1,468.51 815.7K
16:16 1,468.51 1,468.59 1,468.51 1,468.51 59.6K
16:17 1,468.66 1,468.66 1,468.42 1,468.42 1,205.5K
16:18 1,468.57 1,468.57 1,468.35 1,468.43 245.9K
16:19 1,468.51 1,468.57 1,468.42 1,468.57 163.5K
16:20 1,468.42 1,468.65 1,468.42 1,468.51 249.7K
16:21 1,468.43 1,468.43 1,468.43 1,468.43 293.5K
16:22 1,468.57 1,468.72 1,468.57 1,468.72 23.5K
16:23 1,468.50 1,468.57 1,468.42 1,468.51 112.2K
16:24 1,468.51 1,468.58 1,468.35 1,468.58 2,039.0K
16:25 1,468.43 1,468.58 1,467.67 1,467.67 8,849.6K
16:26 1,467.37 1,467.60 1,467.37 1,467.60 1,735.7K
16:27 1,467.75 1,468.05 1,467.75 1,468.05 1,106.8K
16:28 1,467.43 1,467.43 1,466.76 1,466.76 907.4K
16:29 1,466.76 1,466.91 1,466.76 1,466.83 117.5K
16:30 1,466.76 1,466.91 1,466.68 1,466.91 126.3K
16:31 1,466.83 1,466.91 1,466.75 1,466.91 743.4K
16:32 1,466.91 1,467.05 1,466.83 1,466.83 35.5K
16:33 1,466.20 1,466.35 1,466.05 1,466.35 1,466.8K
16:34 1,466.20 1,466.50 1,466.20 1,466.50 118.7K
16:35 1,466.13 1,466.13 1,465.99 1,465.99 2,709.4K
16:36 1,465.99 1,466.58 1,465.69 1,466.58 3,143.3K
16:37 1,465.76 1,465.76 1,465.47 1,465.61 1,616.1K
16:38 1,465.76 1,465.76 1,464.94 1,464.94 1,239.5K
16:39 1,463.74 1,463.89 1,462.86 1,462.86 18,204.0K
16:40 1,463.60 1,464.13 1,463.60 1,464.13 1,850.6K
16:41 1,464.05 1,464.93 1,464.05 1,464.93 1,485.5K
16:42 1,465.10 1,465.62 1,465.10 1,465.62 2,706.3K
16:43 1,465.02 1,465.10 1,465.02 1,465.10 117.4K
16:44 1,465.10 1,465.10 1,465.10 1,465.10 207.8K
16:45 1,465.17 1,465.17 1,462.69 1,462.69 2,580.2K
16:46 1,462.09 1,462.32 1,462.09 1,462.24 1,457.3K
16:47 1,462.32 1,462.47 1,462.32 1,462.47 526.6K
16:48 1,462.54 1,463.29 1,462.54 1,463.29 100.3K
16:49 1,463.44 1,463.44 1,463.07 1,463.07 296.0K
16:50 1,463.81 1,466.22 1,463.81 1,466.22 9,977.5K
16:51 1,465.93 1,465.93 1,465.26 1,465.33 1,172.5K
16:52 1,465.24 1,465.24 1,465.02 1,465.02 89.2K
16:53 1,465.01 1,465.16 1,465.01 1,465.01 111.4K
16:54 1,466.56 1,466.56 1,466.16 1,466.23 2,765.1K
16:55 1,466.03 1,466.03 1,465.58 1,465.58 4,117.3K
16:56 1,465.58 1,465.66 1,465.58 1,465.59 754.7K
16:57 1,463.64 1,463.64 1,463.35 1,463.35 13,212.7K
16:58 1,463.35 1,463.35 1,463.27 1,463.27 639.7K
16:59 1,463.19 1,463.34 1,462.57 1,462.57 796.4K
17:00 1,462.64 1,462.79 1,462.57 1,462.57 954.0K
17:01 1,462.57 1,463.02 1,462.57 1,462.72 745.5K
17:02 1,462.57 1,463.39 1,462.57 1,463.39 3,767.8K
17:03 1,463.54 1,463.54 1,462.94 1,462.94 180.8K
17:04 1,462.94 1,463.12 1,462.79 1,463.12 1,335.8K
17:05 1,463.64 1,463.64 1,463.42 1,463.57 106.7K
17:06 1,463.42 1,463.56 1,463.42 1,463.56 9,188.8K
17:07 1,463.41 1,463.93 1,462.07 1,462.07 2,249.8K
17:08 1,462.29 1,462.74 1,462.29 1,462.74 1,975.4K
17:09 1,463.26 1,463.26 1,462.96 1,462.96 535.6K
17:10 1,463.03 1,463.11 1,462.88 1,463.11 133.0K
17:11 1,463.41 1,463.63 1,463.34 1,463.49 271.6K
17:12 1,463.57 1,463.57 1,462.94 1,462.94 442.4K
17:13 1,463.08 1,463.16 1,463.08 1,463.08 2,727.0K
17:14 1,462.94 1,463.08 1,462.71 1,462.86 734.9K
17:15 1,463.08 1,463.08 1,462.64 1,462.64 690.4K
17:16 1,462.49 1,462.50 1,462.49 1,462.50 196.5K
17:17 1,462.42 1,462.64 1,462.26 1,462.33 530.5K
17:18 1,462.04 1,462.42 1,461.74 1,461.74 2,900.4K
17:19 1,461.74 1,462.04 1,461.66 1,461.66 934.5K
17:20 1,461.74 1,461.82 1,461.74 1,461.74 260.4K
17:21 1,461.74 1,462.42 1,461.74 1,462.42 1,484.9K
17:22 1,462.49 1,462.86 1,462.49 1,462.86 275.4K
17:23 1,462.64 1,462.64 1,462.20 1,462.57 1,296.7K
17:24 1,462.57 1,462.57 1,462.49 1,462.57 194.6K
17:25 1,462.57 1,462.57 1,462.57 1,462.57 237.4K
17:26 1,462.35 1,462.79 1,462.35 1,462.79 539.9K
17:27 1,462.71 1,463.31 1,462.71 1,463.31 285.7K
17:28 1,464.43 1,464.75 1,464.43 1,464.75 1,474.0K
17:29 1,464.82 1,466.98 1,464.82 1,466.01 5,912.8K
17:30 1,466.39 1,467.05 1,466.39 1,467.05 1,049.7K
17:31 1,467.05 1,467.42 1,467.05 1,467.05 867.0K
17:32 1,467.05 1,467.64 1,464.58 1,464.58 16,521.0K
17:33 1,465.19 1,465.19 1,464.97 1,465.04 2,242.9K
17:34 1,465.12 1,465.12 1,464.97 1,464.97 2,343.3K
17:35 1,464.89 1,465.19 1,464.89 1,465.19 242.8K
17:36 1,465.12 1,466.37 1,465.12 1,466.37 1,082.8K
17:37 1,467.05 1,467.06 1,466.53 1,466.53 2,967.4K
17:38 1,466.31 1,466.86 1,466.31 1,466.86 8,174.4K
17:39 1,466.86 1,466.94 1,466.86 1,466.86 619.2K
17:40 1,466.86 1,469.39 1,466.86 1,468.65 4,371.6K
17:41 1,468.35 1,468.65 1,468.35 1,468.65 1,863.0K
17:42 1,468.87 1,469.10 1,468.87 1,469.10 720.8K
17:43 1,468.95 1,469.18 1,468.95 1,469.02 379.3K
17:44 1,468.95 1,468.95 1,468.50 1,468.58 545.1K
17:45 1,468.58 1,470.43 1,468.58 1,470.43 1,164.5K
17:46 1,470.50 1,470.50 1,469.24 1,469.24 1,492.7K
17:47 1,469.09 1,469.61 1,469.09 1,469.61 315.5K
17:48 1,469.61 1,469.61 1,469.31 1,469.31 369.5K
17:49 1,469.39 1,470.23 1,469.39 1,470.23 3,340.3K
17:50 1,470.16 1,470.16 1,470.14 1,470.16 3,857.6K
17:51 1,470.16 1,470.31 1,470.00 1,470.31 411.3K
17:52 1,470.75 1,470.90 1,470.74 1,470.74 803.4K
17:53 1,470.90 1,471.49 1,470.82 1,471.49 584.3K
17:54 1,471.34 1,471.93 1,471.34 1,471.79 1,124.2K
17:55 1,471.95 1,472.62 1,471.95 1,472.62 4,859.5K
17:56 1,472.32 1,472.32 1,471.88 1,472.03 1,347.2K
17:57 1,471.66 1,473.07 1,471.66 1,472.92 6,282.0K
17:58 1,473.44 1,473.44 1,472.32 1,472.32 1,345.8K
17:59 1,472.25 1,472.33 1,472.11 1,472.11 1,778.3K
18:00 1,471.81 1,472.40 1,471.81 1,472.40 6,399.4K
18:01 1,472.40 1,472.70 1,472.40 1,472.70 1,143.9K
18:02 1,472.70 1,473.47 1,472.70 1,473.40 694.1K
18:03 1,473.55 1,473.84 1,473.15 1,473.15 557.9K
18:04 1,473.29 1,473.74 1,473.29 1,473.59 4,726.9K
18:05 1,473.73 1,474.41 1,473.73 1,474.41 4,882.9K
18:06 1,475.01 1,475.01 1,474.49 1,474.49 3,248.5K
18:07 1,474.49 1,475.08 1,474.41 1,475.08 613.8K
18:08 1,475.31 1,475.60 1,475.23 1,475.53 3,501.9K
18:09 1,475.38 1,475.46 1,475.38 1,475.46 265.6K
18:10 1,475.46 1,475.46 1,474.78 1,474.78 6,382.5K
18:11 1,474.71 1,474.71 1,473.97 1,473.97 9,183.2K
18:12 1,473.88 1,473.88 1,473.37 1,473.37 309.7K
18:13 1,473.43 1,473.80 1,473.43 1,473.80 5,434.7K
18:14 1,473.80 1,474.10 1,473.80 1,474.10 530.3K
18:15 1,473.51 1,473.58 1,473.28 1,473.28 2,330.4K
18:16 1,473.36 1,473.51 1,473.36 1,473.51 725.9K
18:17 1,473.66 1,473.66 1,472.37 1,472.37 4,986.1K
18:18 1,472.22 1,472.22 1,471.86 1,472.07 1,349.7K
18:19 1,471.78 1,472.00 1,471.40 1,471.92 895.1K
18:20 1,471.15 1,471.15 1,469.86 1,469.86 1,976.3K
18:21 1,469.93 1,470.37 1,469.93 1,470.37 4,232.7K
18:22 1,469.77 1,470.14 1,469.77 1,470.14 1,119.0K
18:23 1,470.14 1,470.22 1,470.14 1,470.22 1,248.0K
18:24 1,470.38 1,470.53 1,470.23 1,470.23 1,224.6K
18:25 1,470.23 1,470.31 1,470.23 1,470.31 2,210.8K
18:26 1,470.15 1,470.15 1,469.49 1,469.49 5,339.7K
18:27 1,469.18 1,469.18 1,468.20 1,468.20 5,722.6K
18:28 1,469.75 1,470.04 1,469.75 1,469.90 905.7K
18:29 1,469.98 1,469.98 1,469.76 1,469.76 1,562.5K
18:30 1,469.90 1,470.12 1,469.83 1,469.83 395.0K
18:31 1,469.98 1,469.98 1,469.83 1,469.83 386.4K
18:32 1,469.98 1,469.98 1,469.53 1,469.53 623.4K
18:33 1,469.46 1,469.46 1,468.87 1,469.16 428.7K
18:34 1,468.87 1,469.09 1,468.72 1,469.09 237.9K
18:35 1,468.72 1,468.79 1,468.72 1,468.72 1,644.1K
18:36 1,469.09 1,469.09 1,468.42 1,468.42 6,246.9K
18:37 1,469.24 1,469.24 1,468.26 1,468.26 1,521.3K
18:38 1,468.04 1,468.26 1,467.96 1,468.26 713.1K
18:39 1,467.96 1,468.11 1,467.66 1,467.66 1,651.7K
18:40 1,468.86 1,468.86 1,468.86 1,468.86 4,615.6K
18:51 1,470.05 1,470.05 1,470.05 1,470.05 3,029.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available