MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,427.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,410.14 1,410.39 1,409.53 1,410.39 6,505.7K
10:01 1,409.53 1,409.66 1,408.72 1,409.66 1,360.4K
10:02 1,409.49 1,409.92 1,409.49 1,409.92 1,993.0K
10:03 1,409.17 1,410.01 1,409.17 1,409.38 2,183.1K
10:04 1,408.82 1,409.45 1,408.27 1,408.27 1,942.5K
10:05 1,407.31 1,410.08 1,407.31 1,410.08 6,106.5K
10:06 1,410.32 1,410.32 1,409.15 1,409.15 3,397.2K
10:07 1,409.69 1,412.01 1,409.69 1,410.77 9,772.1K
10:08 1,410.98 1,411.05 1,410.53 1,410.70 1,602.0K
10:09 1,411.68 1,411.68 1,410.90 1,411.14 1,239.9K
10:10 1,411.22 1,413.30 1,411.22 1,412.65 4,742.1K
10:11 1,413.68 1,414.98 1,413.68 1,414.06 8,846.0K
10:12 1,414.56 1,414.98 1,413.04 1,413.04 9,167.7K
10:13 1,411.33 1,412.56 1,411.33 1,412.10 7,902.4K
10:14 1,412.51 1,412.52 1,411.99 1,412.08 1,807.8K
10:15 1,411.52 1,411.52 1,408.88 1,408.88 3,348.5K
10:16 1,409.56 1,409.56 1,406.03 1,406.03 3,489.2K
10:17 1,405.83 1,407.17 1,405.25 1,407.17 2,760.8K
10:18 1,406.35 1,407.00 1,405.70 1,406.22 824.3K
10:19 1,406.86 1,407.62 1,406.86 1,407.62 642.1K
10:20 1,408.24 1,408.24 1,406.46 1,406.46 2,949.0K
10:21 1,405.46 1,406.10 1,405.22 1,406.10 1,055.1K
10:22 1,405.93 1,406.99 1,405.93 1,406.32 321.4K
10:23 1,407.14 1,407.14 1,406.86 1,406.86 338.3K
10:24 1,407.07 1,408.10 1,407.07 1,408.10 303.3K
10:25 1,407.73 1,408.90 1,407.73 1,408.90 985.2K
10:26 1,409.44 1,409.94 1,409.11 1,409.11 1,283.9K
10:27 1,409.56 1,409.56 1,409.20 1,409.20 1,607.6K
10:28 1,410.08 1,410.08 1,408.23 1,408.23 667.9K
10:29 1,408.90 1,411.50 1,408.90 1,411.42 8,485.0K
10:30 1,411.91 1,413.37 1,411.64 1,413.37 2,978.7K
10:31 1,414.44 1,415.30 1,414.09 1,415.30 10,229.0K
10:32 1,415.39 1,415.86 1,415.04 1,415.04 5,325.1K
10:33 1,415.61 1,416.76 1,415.61 1,416.76 3,835.0K
10:34 1,416.90 1,416.92 1,416.78 1,416.78 2,208.9K
10:35 1,416.94 1,416.94 1,415.84 1,415.84 1,807.5K
10:36 1,415.73 1,415.87 1,414.63 1,415.87 3,842.9K
10:37 1,414.97 1,415.48 1,414.97 1,415.24 1,615.3K
10:38 1,415.41 1,415.41 1,414.79 1,415.20 710.6K
10:39 1,415.24 1,415.71 1,414.63 1,414.63 2,386.9K
10:40 1,415.22 1,415.22 1,414.42 1,415.12 1,679.2K
10:41 1,415.26 1,416.06 1,415.26 1,416.06 3,072.0K
10:42 1,416.79 1,417.39 1,416.51 1,417.39 6,589.2K
10:43 1,417.56 1,417.56 1,416.79 1,417.36 1,057.1K
10:44 1,417.49 1,419.64 1,417.49 1,419.64 7,505.2K
10:45 1,421.76 1,421.77 1,421.46 1,421.77 2,523.3K
10:46 1,422.59 1,422.59 1,421.98 1,422.02 1,612.9K
10:47 1,421.84 1,422.78 1,421.84 1,422.59 10,166.3K
10:48 1,422.68 1,422.77 1,422.53 1,422.63 2,270.8K
10:49 1,422.96 1,422.96 1,422.78 1,422.78 4,975.8K
10:50 1,422.95 1,423.30 1,422.46 1,422.46 1,925.0K
10:51 1,422.94 1,423.01 1,422.03 1,422.03 676.0K
10:52 1,421.89 1,421.89 1,421.53 1,421.53 3,755.9K
10:53 1,421.53 1,421.63 1,420.97 1,420.97 4,611.8K
10:54 1,420.65 1,420.65 1,420.09 1,420.09 4,499.6K
10:55 1,419.68 1,420.14 1,419.60 1,419.88 2,672.3K
10:56 1,420.23 1,421.07 1,420.23 1,421.07 788.5K
10:57 1,421.61 1,421.82 1,421.48 1,421.82 3,179.0K
10:58 1,420.72 1,421.49 1,420.72 1,421.34 5,844.4K
10:59 1,420.63 1,420.63 1,417.73 1,417.73 3,812.0K
11:00 1,417.72 1,420.38 1,417.72 1,420.05 1,410.4K
11:01 1,420.05 1,420.50 1,420.05 1,420.41 558.2K
11:02 1,420.05 1,421.09 1,420.05 1,421.09 508.2K
11:03 1,421.51 1,421.51 1,421.31 1,421.31 195.4K
11:04 1,421.37 1,421.56 1,420.55 1,420.55 2,117.0K
11:05 1,420.23 1,420.73 1,418.39 1,418.39 2,056.0K
11:06 1,418.15 1,418.60 1,418.15 1,418.46 5,886.4K
11:07 1,418.56 1,418.84 1,418.56 1,418.80 1,499.3K
11:08 1,419.65 1,419.65 1,419.11 1,419.20 1,229.5K
11:09 1,419.55 1,419.55 1,417.37 1,417.37 855.2K
11:10 1,417.37 1,418.37 1,417.37 1,418.36 1,171.2K
11:11 1,418.07 1,418.07 1,417.71 1,417.71 1,863.8K
11:12 1,417.11 1,417.11 1,416.86 1,417.05 1,184.9K
11:13 1,416.30 1,416.41 1,415.71 1,416.32 1,750.0K
11:14 1,416.55 1,416.55 1,413.54 1,413.54 3,192.0K
11:15 1,414.22 1,414.70 1,414.14 1,414.28 2,826.5K
11:16 1,414.21 1,414.21 1,413.50 1,413.50 2,362.2K
11:17 1,413.75 1,414.93 1,413.75 1,414.93 1,707.9K
11:18 1,415.51 1,415.51 1,414.68 1,414.68 1,003.5K
11:19 1,415.36 1,415.59 1,414.97 1,414.97 770.4K
11:20 1,415.60 1,415.60 1,414.99 1,414.99 576.9K
11:21 1,414.91 1,415.06 1,413.77 1,413.77 1,045.2K
11:22 1,414.10 1,414.10 1,413.84 1,414.00 1,069.6K
11:23 1,413.68 1,413.68 1,413.20 1,413.20 2,030.8K
11:24 1,412.87 1,412.92 1,412.36 1,412.36 2,417.5K
11:25 1,412.36 1,413.36 1,412.36 1,413.36 1,358.5K
11:26 1,413.77 1,413.98 1,413.77 1,413.77 3,089.8K
11:27 1,413.77 1,414.10 1,413.77 1,413.77 960.2K
11:28 1,412.92 1,413.34 1,412.54 1,412.54 2,115.5K
11:29 1,412.71 1,412.71 1,411.53 1,411.76 2,616.5K
11:30 1,411.76 1,412.14 1,411.76 1,412.14 2,136.6K
11:31 1,411.90 1,412.06 1,411.73 1,412.06 503.4K
11:32 1,411.73 1,411.73 1,411.59 1,411.59 1,435.0K
11:33 1,411.66 1,411.98 1,411.66 1,411.98 1,271.0K
11:34 1,412.29 1,412.29 1,411.40 1,411.81 1,780.4K
11:35 1,411.81 1,412.14 1,411.81 1,412.14 3,695.7K
11:36 1,412.00 1,412.07 1,411.90 1,411.90 4,108.3K
11:37 1,411.90 1,413.22 1,411.90 1,412.81 2,592.8K
11:38 1,412.88 1,412.88 1,411.33 1,411.33 10,139.0K
11:39 1,411.33 1,411.40 1,410.24 1,410.24 6,421.7K
11:40 1,410.57 1,410.90 1,410.54 1,410.54 698.9K
11:41 1,410.61 1,411.10 1,410.61 1,411.10 7,173.7K
11:42 1,411.10 1,411.38 1,411.01 1,411.31 327.3K
11:43 1,411.72 1,412.60 1,411.72 1,412.60 1,652.0K
11:44 1,412.92 1,413.13 1,412.92 1,412.99 1,455.6K
11:45 1,413.60 1,413.60 1,412.95 1,412.95 1,699.3K
11:46 1,413.37 1,414.17 1,413.37 1,414.17 244.3K
11:47 1,414.24 1,414.98 1,414.24 1,414.98 631.0K
11:48 1,416.71 1,416.81 1,416.40 1,416.81 7,742.4K
11:49 1,416.74 1,418.02 1,416.74 1,418.02 15,729.1K
11:50 1,418.16 1,419.11 1,418.16 1,419.04 2,091.3K
11:51 1,419.01 1,419.62 1,418.78 1,419.62 2,353.1K
11:52 1,418.35 1,418.74 1,417.15 1,417.15 6,303.1K
11:53 1,417.91 1,418.02 1,417.15 1,417.15 876.7K
11:54 1,415.54 1,415.69 1,415.18 1,415.18 3,486.2K
11:55 1,414.67 1,415.09 1,414.67 1,414.98 1,457.3K
11:56 1,414.83 1,415.44 1,414.83 1,415.37 205.2K
11:57 1,415.49 1,416.39 1,415.49 1,416.23 653.9K
11:58 1,416.16 1,416.32 1,415.38 1,415.38 599.5K
11:59 1,415.68 1,415.68 1,415.16 1,415.38 509.9K
12:00 1,415.92 1,416.08 1,415.92 1,416.08 1,797.5K
12:01 1,415.30 1,415.80 1,415.30 1,415.80 873.3K
12:02 1,415.13 1,415.13 1,414.56 1,414.66 1,026.9K
12:03 1,414.41 1,414.75 1,414.41 1,414.58 145.6K
12:04 1,414.25 1,414.65 1,414.25 1,414.25 969.1K
12:05 1,414.10 1,414.41 1,414.10 1,414.41 1,115.8K
12:06 1,414.26 1,415.41 1,414.26 1,415.41 1,611.1K
12:07 1,415.41 1,415.57 1,415.41 1,415.50 103.1K
12:08 1,415.34 1,415.57 1,414.50 1,414.50 513.9K
12:09 1,414.67 1,414.67 1,414.10 1,414.10 407.4K
12:10 1,414.43 1,416.24 1,414.35 1,416.24 6,248.4K
12:11 1,415.91 1,418.50 1,415.91 1,418.33 18,420.2K
12:12 1,420.30 1,420.54 1,420.30 1,420.54 5,794.0K
12:13 1,419.94 1,420.11 1,417.98 1,417.98 1,423.1K
12:14 1,418.05 1,418.43 1,418.05 1,418.43 1,752.8K
12:15 1,418.76 1,418.76 1,418.36 1,418.52 196.0K
12:16 1,417.95 1,418.12 1,417.95 1,417.95 248.7K
12:17 1,417.62 1,417.88 1,417.55 1,417.64 3,021.3K
12:18 1,417.81 1,417.81 1,417.22 1,417.22 483.0K
12:19 1,417.72 1,420.34 1,417.72 1,419.94 4,145.5K
12:20 1,420.44 1,420.44 1,419.94 1,420.08 1,194.4K
12:21 1,420.15 1,420.65 1,420.15 1,420.65 119.8K
12:22 1,421.00 1,421.07 1,420.74 1,421.07 2,110.9K
12:23 1,421.00 1,421.00 1,420.24 1,420.24 1,177.6K
12:24 1,420.50 1,420.50 1,419.91 1,419.91 601.4K
12:25 1,419.76 1,419.83 1,419.34 1,419.34 435.9K
12:26 1,419.08 1,419.08 1,418.84 1,418.91 333.2K
12:27 1,418.63 1,418.63 1,418.25 1,418.25 1,180.5K
12:28 1,419.08 1,419.41 1,419.08 1,419.24 2,382.7K
12:29 1,419.17 1,419.48 1,419.08 1,419.08 681.8K
12:30 1,419.07 1,419.24 1,419.07 1,419.19 854.8K
12:31 1,418.05 1,418.52 1,417.91 1,417.91 16,202.5K
12:32 1,417.84 1,417.84 1,416.44 1,416.44 1,757.5K
12:33 1,416.51 1,416.60 1,416.51 1,416.53 851.2K
12:34 1,416.86 1,417.12 1,416.69 1,416.69 5,730.6K
12:35 1,416.76 1,416.93 1,416.36 1,416.36 1,501.2K
12:36 1,417.50 1,417.50 1,417.16 1,417.43 1,589.7K
12:37 1,417.50 1,418.00 1,417.50 1,417.50 765.4K
12:38 1,418.07 1,418.07 1,417.41 1,417.41 550.8K
12:39 1,417.57 1,417.57 1,416.91 1,416.91 5,766.5K
12:40 1,416.84 1,417.04 1,416.84 1,417.04 3,350.1K
12:41 1,417.61 1,417.61 1,416.98 1,416.98 524.0K
12:42 1,416.98 1,417.31 1,416.98 1,417.31 1,165.2K
12:43 1,417.05 1,417.05 1,416.71 1,416.81 815.0K
12:44 1,417.14 1,417.14 1,416.81 1,417.14 1,772.2K
12:45 1,416.90 1,417.07 1,416.73 1,416.73 148.9K
12:46 1,416.80 1,417.14 1,416.80 1,417.14 6,788.0K
12:47 1,417.14 1,417.38 1,416.88 1,417.38 470.8K
12:48 1,417.28 1,417.38 1,417.12 1,417.36 758.4K
12:49 1,417.60 1,419.07 1,417.60 1,419.07 873.1K
12:50 1,419.00 1,419.07 1,418.56 1,419.07 2,553.2K
12:51 1,418.99 1,419.13 1,418.80 1,418.87 696.6K
12:52 1,418.73 1,420.02 1,418.73 1,419.36 3,554.3K
12:53 1,419.36 1,419.52 1,419.24 1,419.24 421.2K
12:54 1,419.15 1,419.48 1,418.86 1,418.86 1,334.7K
12:55 1,418.78 1,419.33 1,418.78 1,419.33 62.8K
12:56 1,418.86 1,419.19 1,418.72 1,418.84 515.1K
12:57 1,417.20 1,417.20 1,417.13 1,417.19 1,686.7K
12:58 1,417.12 1,417.19 1,417.10 1,417.13 990.1K
12:59 1,416.89 1,417.13 1,416.89 1,417.13 364.4K
13:00 1,417.20 1,417.20 1,417.03 1,417.13 173.3K
13:01 1,417.13 1,417.20 1,417.03 1,417.20 395.9K
13:02 1,416.96 1,417.20 1,416.96 1,417.20 455.2K
13:03 1,417.20 1,419.36 1,417.20 1,419.08 2,723.1K
13:04 1,419.08 1,419.33 1,419.08 1,419.12 524.0K
13:05 1,419.36 1,419.36 1,418.89 1,418.89 1,988.1K
13:06 1,418.89 1,419.39 1,418.89 1,419.39 1,012.1K
13:07 1,419.10 1,419.72 1,418.77 1,419.72 1,016.8K
13:08 1,419.72 1,419.72 1,419.07 1,419.39 451.6K
13:09 1,419.15 1,419.15 1,418.42 1,418.42 189.0K
13:10 1,418.59 1,418.75 1,418.26 1,418.75 854.9K
13:11 1,418.10 1,418.65 1,418.10 1,418.65 857.7K
13:12 1,418.15 1,419.48 1,418.15 1,419.05 882.3K
13:13 1,419.48 1,419.48 1,419.24 1,419.24 216.6K
13:14 1,419.57 1,419.57 1,419.22 1,419.41 283.8K
13:15 1,419.39 1,419.98 1,419.39 1,419.98 4,288.4K
13:16 1,419.98 1,420.39 1,419.91 1,420.25 1,295.2K
13:17 1,419.98 1,421.56 1,419.91 1,421.33 1,522.4K
13:18 1,421.06 1,421.29 1,421.06 1,421.29 108.8K
13:19 1,421.36 1,421.69 1,421.36 1,421.36 1,334.1K
13:20 1,421.69 1,421.76 1,421.25 1,421.36 1,056.0K
13:21 1,421.32 1,421.53 1,421.15 1,421.53 95.3K
13:22 1,421.53 1,421.53 1,421.24 1,421.24 150.3K
13:23 1,421.38 1,421.38 1,420.84 1,421.25 777.7K
13:24 1,421.08 1,421.46 1,420.99 1,420.99 1,039.9K
13:25 1,420.82 1,421.22 1,420.65 1,421.22 808.6K
13:26 1,420.89 1,421.22 1,419.72 1,419.72 5,656.9K
13:27 1,420.06 1,420.56 1,419.89 1,419.90 293.9K
13:28 1,420.40 1,420.40 1,420.31 1,420.31 600.7K
13:29 1,420.38 1,420.88 1,420.07 1,420.07 1,248.1K
13:30 1,420.14 1,420.38 1,419.81 1,420.05 1,310.7K
13:31 1,420.38 1,420.38 1,419.66 1,419.66 328.9K
13:32 1,419.43 1,419.67 1,419.43 1,419.67 362.3K
13:33 1,419.50 1,419.58 1,419.50 1,419.58 428.1K
13:34 1,419.58 1,419.58 1,419.41 1,419.49 1,300.9K
13:35 1,419.63 1,419.79 1,419.63 1,419.79 100.4K
13:36 1,419.79 1,420.29 1,419.79 1,420.29 263.8K
13:37 1,420.13 1,420.29 1,420.06 1,420.06 857.0K
13:38 1,420.22 1,420.56 1,419.99 1,420.56 1,298.7K
13:39 1,420.06 1,420.39 1,419.99 1,420.06 2,096.2K
13:40 1,419.99 1,419.99 1,419.15 1,419.22 1,516.2K
13:41 1,419.46 1,419.72 1,419.38 1,419.72 204.4K
13:42 1,419.38 1,419.55 1,419.24 1,419.55 306.4K
13:43 1,419.55 1,419.63 1,419.55 1,419.63 230.3K
13:44 1,419.56 1,419.63 1,419.56 1,419.63 276.5K
13:45 1,419.46 1,419.46 1,419.29 1,419.29 488.7K
13:46 1,419.29 1,419.29 1,419.17 1,419.17 561.1K
13:47 1,419.00 1,419.00 1,418.50 1,418.50 1,076.4K
13:48 1,418.34 1,418.91 1,418.34 1,418.84 1,037.7K
13:49 1,418.91 1,419.00 1,418.57 1,418.57 695.3K
13:50 1,418.57 1,418.91 1,418.34 1,418.91 433.4K
13:51 1,418.48 1,418.48 1,418.41 1,418.48 1,967.9K
13:52 1,418.48 1,418.48 1,418.41 1,418.41 423.0K
13:53 1,418.41 1,418.91 1,418.41 1,418.91 151.7K
13:54 1,418.91 1,419.00 1,418.84 1,419.00 366.5K
13:55 1,419.00 1,419.00 1,418.67 1,418.74 586.6K
13:56 1,418.50 1,418.91 1,418.50 1,418.81 3,802.8K
13:57 1,419.15 1,419.24 1,418.74 1,418.74 829.5K
13:58 1,419.08 1,419.08 1,418.58 1,418.91 908.2K
13:59 1,418.91 1,419.24 1,418.84 1,419.24 108.3K
14:00 1,419.15 1,419.15 1,419.15 1,419.15 118.7K
14:01 1,419.15 1,419.15 1,419.15 1,419.15 118.0K
14:02 1,418.98 1,418.98 1,418.91 1,418.91 169.4K
14:03 1,418.91 1,419.08 1,418.84 1,418.84 28.6K
14:04 1,419.33 1,419.49 1,418.84 1,419.49 1,214.9K
14:05 1,419.49 1,419.72 1,419.49 1,419.72 138.9K
14:06 1,419.63 1,419.79 1,419.49 1,419.63 664.1K
14:07 1,419.63 1,419.96 1,419.56 1,419.96 416.9K
14:08 1,419.79 1,419.96 1,419.79 1,419.88 400.8K
14:09 1,419.65 1,419.88 1,419.65 1,419.88 811.6K
14:10 1,419.65 1,419.81 1,419.65 1,419.65 261.4K
14:11 1,419.65 1,419.81 1,419.65 1,419.81 272.9K
14:12 1,419.58 1,420.63 1,419.58 1,420.46 3,221.8K
14:13 1,421.57 1,421.88 1,421.41 1,421.62 1,847.8K
14:14 1,421.87 1,421.87 1,420.77 1,420.77 315.8K
14:15 1,420.60 1,420.93 1,420.27 1,420.93 233.8K
14:16 1,420.47 1,420.96 1,420.47 1,420.96 189.6K
14:17 1,420.73 1,420.73 1,420.15 1,420.15 592.0K
14:18 1,418.68 1,418.84 1,418.68 1,418.68 430.5K
14:19 1,418.84 1,419.10 1,418.53 1,419.10 1,724.2K
14:20 1,418.76 1,419.43 1,418.76 1,419.43 1,547.7K
14:21 1,419.10 1,419.50 1,418.95 1,418.95 127.1K
14:22 1,419.28 1,419.60 1,419.28 1,419.60 127.6K
14:23 1,419.76 1,419.76 1,419.26 1,419.57 1,197.7K
14:24 1,419.50 1,419.50 1,419.28 1,419.28 41.9K
14:25 1,419.28 1,419.35 1,419.28 1,419.35 136.0K
14:26 1,419.43 1,419.76 1,418.95 1,419.76 476.7K
14:27 1,419.59 1,419.69 1,419.59 1,419.59 1,841.0K
14:28 1,419.92 1,419.92 1,419.78 1,419.92 306.7K
14:29 1,419.92 1,420.47 1,419.92 1,420.47 2,164.0K
14:30 1,420.78 1,421.85 1,420.78 1,421.63 7,742.7K
14:31 1,421.51 1,421.51 1,421.30 1,421.37 782.8K
14:32 1,421.37 1,421.51 1,421.37 1,421.44 209.3K
14:33 1,421.44 1,421.78 1,421.44 1,421.78 1,302.7K
14:34 1,421.94 1,422.01 1,421.87 1,422.01 197.3K
14:35 1,421.80 1,421.80 1,421.08 1,421.08 4,700.9K
14:36 1,422.22 1,422.67 1,421.94 1,421.94 657.3K
14:37 1,421.82 1,422.11 1,421.82 1,421.83 2,952.4K
14:38 1,421.54 1,421.78 1,421.39 1,421.39 2,816.0K
14:39 1,421.86 1,421.94 1,419.98 1,419.98 6,948.9K
14:40 1,419.88 1,420.09 1,419.74 1,419.74 1,467.1K
14:41 1,419.98 1,419.98 1,418.15 1,418.15 6,473.4K
14:42 1,418.22 1,418.71 1,418.22 1,418.71 608.0K
14:43 1,419.07 1,419.07 1,418.93 1,419.01 103.1K
14:44 1,418.84 1,419.36 1,418.84 1,419.08 271.5K
14:45 1,418.17 1,418.86 1,418.09 1,418.86 1,746.7K
14:46 1,419.32 1,419.57 1,417.57 1,417.57 4,835.5K
14:47 1,418.11 1,419.87 1,418.11 1,419.87 1,036.3K
14:48 1,419.87 1,420.23 1,419.75 1,420.23 301.8K
14:49 1,420.23 1,420.23 1,419.70 1,419.83 84.8K
14:50 1,420.16 1,420.16 1,419.57 1,419.57 507.1K
14:51 1,419.78 1,419.78 1,419.40 1,419.40 2,221.6K
14:52 1,419.40 1,419.61 1,419.40 1,419.61 3,336.4K
14:53 1,419.56 1,419.71 1,419.56 1,419.71 411.3K
14:54 1,419.64 1,419.80 1,419.47 1,419.80 3,087.3K
14:55 1,419.75 1,419.92 1,419.10 1,419.10 134.6K
14:56 1,418.98 1,418.98 1,418.82 1,418.98 75.2K
14:57 1,418.98 1,418.98 1,418.98 1,418.98 364.5K
14:58 1,418.98 1,418.98 1,418.91 1,418.91 209.8K
14:59 1,419.30 1,419.54 1,419.30 1,419.30 346.5K
15:00 1,419.47 1,419.47 1,419.30 1,419.40 187.4K
15:01 1,419.54 1,419.54 1,419.30 1,419.30 97.7K
15:02 1,419.30 1,419.47 1,419.30 1,419.47 229.7K
15:03 1,419.47 1,419.54 1,419.47 1,419.54 190.3K
15:04 1,419.54 1,420.03 1,419.54 1,420.03 265.9K
15:05 1,420.11 1,420.21 1,420.11 1,420.21 233.6K
15:06 1,420.21 1,420.21 1,419.76 1,419.93 76.1K
15:07 1,419.90 1,419.90 1,419.29 1,419.29 453.7K
15:08 1,419.12 1,419.57 1,419.12 1,419.57 1,959.1K
15:09 1,419.57 1,419.57 1,419.25 1,419.25 715.5K
15:10 1,419.40 1,419.57 1,419.07 1,419.07 737.4K
15:11 1,419.07 1,419.31 1,419.07 1,419.31 422.8K
15:12 1,419.21 1,419.24 1,419.07 1,419.07 118.4K
15:13 1,419.23 1,419.23 1,418.75 1,418.92 508.5K
15:14 1,419.21 1,419.61 1,419.21 1,419.47 31.3K
15:15 1,418.75 1,418.90 1,418.75 1,418.75 508.9K
15:16 1,419.09 1,419.24 1,419.09 1,419.24 106.0K
15:17 1,419.30 1,419.30 1,418.64 1,418.72 650.8K
15:18 1,418.86 1,418.92 1,418.52 1,418.85 768.9K
15:19 1,418.85 1,418.86 1,418.52 1,418.73 109.5K
15:20 1,419.07 1,419.07 1,418.86 1,418.86 143.5K
15:21 1,418.51 1,419.10 1,418.51 1,419.02 94.6K
15:22 1,419.02 1,419.18 1,418.55 1,418.55 122.0K
15:23 1,418.48 1,418.48 1,418.23 1,418.44 428.7K
15:24 1,418.44 1,418.58 1,418.44 1,418.58 169.4K
15:25 1,418.58 1,418.74 1,418.58 1,418.74 78.3K
15:26 1,418.58 1,418.92 1,418.58 1,418.92 1,392.9K
15:27 1,418.92 1,418.92 1,416.99 1,418.83 563.0K
15:28 1,418.62 1,418.62 1,417.55 1,417.72 8,965.5K
15:29 1,417.72 1,417.86 1,417.55 1,417.55 308.4K
15:30 1,418.03 1,418.03 1,417.55 1,417.72 863.4K
15:31 1,417.95 1,418.12 1,417.71 1,418.12 85.2K
15:32 1,418.12 1,418.12 1,418.12 1,418.12 4.7K
15:33 1,418.05 1,418.12 1,418.05 1,418.12 270.3K
15:34 1,417.88 1,418.62 1,417.88 1,418.62 224.1K
15:35 1,418.71 1,418.71 1,418.55 1,418.55 464.6K
15:36 1,418.55 1,418.55 1,417.73 1,418.38 4,363.2K
15:37 1,418.45 1,418.55 1,418.38 1,418.55 174.0K
15:38 1,418.38 1,418.38 1,416.42 1,418.38 494.5K
15:39 1,418.54 1,418.70 1,418.54 1,418.63 465.1K
15:40 1,418.63 1,418.87 1,418.63 1,418.70 673.8K
15:41 1,418.87 1,418.87 1,418.14 1,418.44 463.5K
15:42 1,418.02 1,418.07 1,417.78 1,417.78 489.4K
15:43 1,417.86 1,418.21 1,417.86 1,417.86 104.5K
15:44 1,418.07 1,418.35 1,418.07 1,418.35 191.7K
15:45 1,418.42 1,418.42 1,418.35 1,418.35 109.5K
15:46 1,417.93 1,417.93 1,417.62 1,417.62 499.6K
15:47 1,417.62 1,417.82 1,417.45 1,417.82 337.6K
15:48 1,417.66 1,417.96 1,417.59 1,417.59 270.3K
15:49 1,417.51 1,417.51 1,417.15 1,417.25 931.4K
15:50 1,417.95 1,418.18 1,417.95 1,418.11 2,403.8K
15:51 1,417.94 1,418.28 1,417.94 1,418.28 351.3K
15:52 1,418.35 1,418.56 1,418.35 1,418.56 241.1K
15:53 1,418.35 1,418.35 1,417.57 1,418.05 4,409.3K
15:54 1,418.05 1,418.19 1,417.97 1,418.19 961.0K
15:55 1,418.19 1,418.26 1,418.12 1,418.12 198.8K
15:56 1,416.31 1,416.31 1,416.06 1,416.06 190.8K
15:57 1,416.23 1,416.78 1,416.23 1,416.78 321.0K
15:58 1,417.11 1,417.11 1,417.03 1,417.03 417.3K
15:59 1,417.20 1,417.35 1,417.02 1,417.02 30.7K
16:00 1,416.80 1,416.80 1,416.23 1,416.23 1,645.0K
16:01 1,416.30 1,416.30 1,416.15 1,416.30 135.7K
16:02 1,416.30 1,417.60 1,416.30 1,417.60 315.9K
16:03 1,417.25 1,417.63 1,416.99 1,417.63 304.6K
16:04 1,417.63 1,417.63 1,417.22 1,417.22 36.2K
16:05 1,417.22 1,417.53 1,417.06 1,417.53 202.6K
16:06 1,417.53 1,417.53 1,417.22 1,417.22 83.8K
16:07 1,417.30 1,417.53 1,416.90 1,416.90 564.8K
16:08 1,416.97 1,417.07 1,416.97 1,417.07 587.5K
16:09 1,417.14 1,417.14 1,417.07 1,417.07 289.8K
16:10 1,417.07 1,417.14 1,417.07 1,417.14 89.6K
16:11 1,417.28 1,417.35 1,416.99 1,416.99 95.8K
16:12 1,416.82 1,417.52 1,416.82 1,417.52 107.3K
16:13 1,417.31 1,417.31 1,416.75 1,416.92 650.2K
16:14 1,416.75 1,417.18 1,416.75 1,417.03 510.7K
16:15 1,417.03 1,417.25 1,417.03 1,417.25 61.5K
16:16 1,417.10 1,417.10 1,416.78 1,416.78 697.8K
16:17 1,417.45 1,417.73 1,417.45 1,417.73 37.0K
16:18 1,417.80 1,417.80 1,417.74 1,417.74 467.3K
16:19 1,417.24 1,417.79 1,417.01 1,417.67 754.0K
16:20 1,417.67 1,418.24 1,417.67 1,418.24 481.6K
16:21 1,419.06 1,419.06 1,418.70 1,418.70 482.1K
16:22 1,418.78 1,418.78 1,418.61 1,418.62 1,377.9K
16:23 1,418.99 1,419.11 1,418.83 1,419.11 114.8K
16:24 1,418.68 1,419.48 1,418.44 1,419.48 199.8K
16:25 1,419.13 1,419.13 1,419.13 1,419.13 13.2K
16:26 1,419.13 1,419.13 1,418.96 1,419.07 261.1K
16:27 1,419.24 1,419.57 1,419.24 1,419.42 869.0K
16:28 1,419.70 1,419.70 1,418.92 1,419.41 211.9K
16:29 1,419.41 1,419.48 1,419.32 1,419.47 5,291.7K
16:30 1,419.94 1,419.94 1,419.48 1,419.48 373.6K
16:31 1,419.48 1,419.91 1,419.48 1,419.91 1,495.8K
16:32 1,418.62 1,418.91 1,417.94 1,417.94 781.4K
16:33 1,418.93 1,419.51 1,418.79 1,419.51 1,604.1K
16:34 1,419.73 1,420.56 1,419.73 1,420.56 4,126.0K
16:35 1,420.22 1,420.56 1,420.22 1,420.35 288.1K
16:36 1,420.49 1,420.56 1,420.28 1,420.56 190.1K
16:37 1,420.01 1,420.15 1,420.01 1,420.15 278.9K
16:38 1,420.32 1,421.04 1,420.04 1,420.97 1,091.1K
16:39 1,420.80 1,421.48 1,420.80 1,421.20 889.2K
16:40 1,421.20 1,421.54 1,421.20 1,421.54 330.6K
16:41 1,421.61 1,422.21 1,421.52 1,422.21 5,664.9K
16:42 1,422.54 1,422.93 1,422.54 1,422.93 5,275.5K
16:43 1,422.93 1,423.00 1,422.69 1,422.79 1,301.8K
16:44 1,422.79 1,422.79 1,422.58 1,422.58 75.3K
16:45 1,422.72 1,422.88 1,422.48 1,422.88 903.3K
16:46 1,422.88 1,424.30 1,422.88 1,424.30 9,588.0K
16:47 1,423.80 1,424.21 1,423.80 1,424.21 248.8K
16:48 1,424.21 1,424.36 1,424.12 1,424.12 1,047.0K
16:49 1,424.12 1,424.12 1,423.87 1,423.87 429.4K
16:50 1,424.03 1,427.58 1,424.03 1,427.58 17,096.2K
16:51 1,428.37 1,431.78 1,428.37 1,431.28 28,805.9K
16:52 1,430.82 1,431.61 1,430.82 1,430.91 4,992.4K
16:53 1,431.19 1,431.19 1,430.39 1,430.39 3,755.6K
16:54 1,430.63 1,430.63 1,429.54 1,429.54 1,784.8K
16:55 1,429.04 1,430.10 1,429.04 1,429.92 1,982.6K
16:56 1,430.48 1,431.04 1,430.48 1,430.69 2,968.3K
16:57 1,430.35 1,430.67 1,430.14 1,430.14 801.2K
16:58 1,430.21 1,430.21 1,429.71 1,429.72 755.6K
16:59 1,429.38 1,429.81 1,429.38 1,429.44 4,518.6K
17:00 1,429.45 1,429.74 1,429.45 1,429.74 1,328.2K
17:01 1,429.36 1,429.36 1,429.19 1,429.26 2,711.2K
17:02 1,429.33 1,429.33 1,429.10 1,429.17 1,092.8K
17:03 1,429.31 1,429.95 1,429.31 1,429.48 1,221.7K
17:04 1,429.81 1,430.00 1,429.62 1,429.62 1,075.4K
17:05 1,429.52 1,429.52 1,428.95 1,428.95 837.2K
17:06 1,429.14 1,429.14 1,427.99 1,428.11 5,255.9K
17:07 1,428.49 1,428.49 1,428.03 1,428.25 666.0K
17:08 1,428.25 1,428.70 1,428.25 1,428.48 460.6K
17:09 1,428.48 1,428.56 1,428.11 1,428.28 790.8K
17:10 1,427.62 1,427.80 1,427.62 1,427.80 1,273.6K
17:11 1,428.21 1,428.28 1,428.07 1,428.28 491.5K
17:12 1,428.28 1,428.49 1,428.28 1,428.49 670.9K
17:13 1,428.56 1,429.78 1,428.56 1,429.78 1,420.5K
17:14 1,429.36 1,429.56 1,428.96 1,429.56 795.1K
17:15 1,429.47 1,430.82 1,429.47 1,430.82 6,343.0K
17:16 1,430.82 1,431.17 1,430.82 1,431.10 2,219.4K
17:17 1,431.17 1,431.39 1,431.08 1,431.08 2,217.8K
17:18 1,431.32 1,431.32 1,430.80 1,430.80 657.4K
17:19 1,430.59 1,431.22 1,430.59 1,431.08 267.5K
17:20 1,430.71 1,432.80 1,430.71 1,432.80 8,997.2K
17:21 1,432.87 1,432.87 1,432.32 1,432.58 549.8K
17:22 1,431.87 1,431.87 1,430.76 1,430.90 5,285.1K
17:23 1,431.32 1,431.32 1,431.30 1,431.30 2,785.7K
17:24 1,431.23 1,431.53 1,431.01 1,431.01 1,926.3K
17:25 1,431.22 1,432.49 1,431.14 1,432.49 5,469.1K
17:26 1,432.39 1,433.74 1,432.39 1,433.60 8,550.5K
17:27 1,433.60 1,433.91 1,433.60 1,433.67 4,167.1K
17:28 1,433.75 1,434.08 1,433.75 1,434.08 6,578.4K
17:29 1,433.89 1,434.90 1,433.75 1,434.90 4,706.6K
17:30 1,434.26 1,434.83 1,434.26 1,434.83 6,605.6K
17:31 1,434.67 1,434.74 1,434.24 1,434.67 3,281.3K
17:32 1,434.67 1,434.83 1,434.42 1,434.83 1,813.3K
17:33 1,434.50 1,434.90 1,434.33 1,434.90 1,091.0K
17:34 1,434.48 1,434.98 1,434.32 1,434.98 1,451.8K
17:35 1,434.39 1,434.82 1,433.77 1,433.77 2,837.0K
17:36 1,433.10 1,433.50 1,432.93 1,433.10 3,560.5K
17:37 1,432.60 1,432.95 1,432.60 1,432.95 1,609.3K
17:38 1,432.95 1,432.95 1,432.78 1,432.78 3,229.4K
17:39 1,432.87 1,433.04 1,432.87 1,433.04 1,680.5K
17:40 1,433.04 1,433.45 1,433.04 1,433.45 1,139.7K
17:41 1,432.62 1,433.68 1,432.52 1,433.68 2,383.8K
17:42 1,432.95 1,433.60 1,432.85 1,433.52 2,779.1K
17:43 1,434.01 1,434.51 1,434.01 1,434.51 4,261.5K
17:44 1,435.10 1,435.56 1,435.03 1,435.56 2,712.0K
17:45 1,435.28 1,435.49 1,435.28 1,435.49 1,194.5K
17:46 1,435.49 1,436.36 1,435.49 1,436.36 1,034.2K
17:47 1,435.46 1,437.73 1,435.46 1,437.38 2,594.4K
17:48 1,437.66 1,437.66 1,436.72 1,437.13 1,340.2K
17:49 1,437.14 1,437.14 1,436.40 1,436.40 3,828.7K
17:50 1,436.47 1,436.74 1,435.77 1,436.43 3,847.3K
17:51 1,436.57 1,436.57 1,436.33 1,436.50 2,188.4K
17:52 1,437.14 1,437.83 1,437.14 1,437.64 2,007.2K
17:53 1,436.20 1,436.70 1,436.20 1,436.61 2,515.7K
17:54 1,436.94 1,436.94 1,435.53 1,435.53 2,071.3K
17:55 1,436.05 1,436.05 1,435.48 1,435.48 2,536.3K
17:56 1,436.04 1,436.04 1,435.45 1,435.45 2,296.9K
17:57 1,435.08 1,435.28 1,435.08 1,435.28 2,302.3K
17:58 1,435.24 1,436.56 1,435.24 1,436.56 2,721.3K
17:59 1,434.91 1,434.91 1,434.41 1,434.41 1,564.1K
18:00 1,433.98 1,433.98 1,433.74 1,433.76 4,221.7K
18:01 1,433.99 1,434.41 1,433.76 1,433.76 1,336.4K
18:02 1,433.83 1,434.62 1,433.83 1,434.62 2,597.9K
18:03 1,434.40 1,434.61 1,433.83 1,433.83 1,569.0K
18:04 1,433.85 1,434.17 1,433.68 1,434.17 2,377.8K
18:05 1,434.33 1,434.78 1,434.17 1,434.78 2,222.1K
18:06 1,436.56 1,436.56 1,435.75 1,435.75 22,482.8K
18:07 1,435.96 1,436.01 1,432.13 1,432.13 14,699.5K
18:08 1,431.76 1,431.81 1,431.60 1,431.81 4,589.6K
18:09 1,431.67 1,431.80 1,431.59 1,431.59 1,932.5K
18:10 1,431.46 1,432.10 1,431.46 1,432.10 3,587.2K
18:11 1,431.56 1,432.14 1,431.31 1,431.31 2,488.9K
18:12 1,431.97 1,431.97 1,430.38 1,430.38 2,219.5K
18:13 1,431.33 1,432.30 1,431.33 1,432.01 18,650.9K
18:14 1,431.59 1,432.55 1,431.59 1,432.55 1,262.1K
18:15 1,432.72 1,432.98 1,432.72 1,432.98 1,020.0K
18:16 1,435.55 1,435.55 1,435.02 1,435.06 3,467.3K
18:17 1,434.94 1,435.56 1,434.35 1,435.56 1,645.1K
18:18 1,435.73 1,435.80 1,435.50 1,435.64 977.8K
18:19 1,435.58 1,435.73 1,434.62 1,434.62 934.7K
18:20 1,435.06 1,436.11 1,435.06 1,436.11 2,629.9K
18:21 1,435.83 1,435.83 1,435.05 1,435.74 1,233.2K
18:22 1,435.74 1,436.06 1,435.24 1,435.64 2,702.4K
18:23 1,435.84 1,435.99 1,435.84 1,435.99 3,830.3K
18:24 1,436.06 1,436.16 1,435.83 1,435.83 1,284.2K
18:25 1,436.34 1,436.41 1,436.01 1,436.01 1,834.6K
18:26 1,435.84 1,436.39 1,435.84 1,436.39 931.1K
18:27 1,436.39 1,436.39 1,435.67 1,435.67 756.6K
18:28 1,436.39 1,436.39 1,435.83 1,436.32 986.5K
18:29 1,436.16 1,436.16 1,435.83 1,435.83 1,028.4K
18:30 1,436.39 1,436.39 1,436.06 1,436.06 882.7K
18:31 1,436.53 1,437.01 1,436.53 1,436.67 3,113.9K
18:32 1,434.12 1,435.72 1,434.12 1,435.64 8,411.2K
18:33 1,436.31 1,436.31 1,435.23 1,435.80 1,035.7K
18:34 1,436.38 1,436.38 1,436.14 1,436.30 885.6K
18:35 1,435.97 1,436.43 1,435.97 1,436.38 963.8K
18:36 1,436.38 1,436.60 1,435.86 1,436.27 400.0K
18:37 1,435.93 1,436.65 1,435.93 1,436.65 564.2K
18:38 1,436.14 1,437.09 1,436.14 1,436.41 3,084.9K
18:39 1,436.41 1,436.86 1,435.91 1,436.86 619.5K
18:40 1,436.72 1,436.72 1,436.72 1,436.72 15.9K
18:51 1,436.72 1,436.72 1,436.72 1,436.72 1,084.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available