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 1,443.86 1,443.86 1,441.55 1,442.84 9,240.5K
10:01 1,440.93 1,441.54 1,440.93 1,441.39 3,784.8K
10:02 1,441.25 1,441.82 1,441.25 1,441.77 6,329.2K
10:03 1,439.05 1,439.05 1,437.96 1,437.96 7,876.4K
10:04 1,437.25 1,437.98 1,437.25 1,437.25 5,337.1K
10:05 1,439.53 1,439.82 1,439.08 1,439.82 5,523.9K
10:06 1,439.68 1,440.76 1,439.68 1,440.76 5,241.2K
10:07 1,441.00 1,441.00 1,440.44 1,440.45 2,316.2K
10:08 1,441.11 1,441.97 1,441.11 1,441.97 2,217.0K
10:09 1,441.97 1,443.78 1,441.92 1,443.78 3,311.9K
10:10 1,443.79 1,443.79 1,442.19 1,442.19 3,429.8K
10:11 1,442.84 1,443.25 1,442.30 1,442.30 1,275.2K
10:12 1,442.70 1,443.33 1,442.70 1,443.33 1,510.1K
10:13 1,443.33 1,443.33 1,442.53 1,442.53 2,206.7K
10:14 1,443.98 1,444.82 1,443.98 1,444.75 3,749.4K
10:15 1,444.75 1,444.87 1,444.66 1,444.87 623.7K
10:16 1,445.08 1,445.17 1,445.08 1,445.17 612.5K
10:17 1,444.67 1,444.67 1,444.09 1,444.09 850.6K
10:18 1,444.08 1,445.00 1,444.08 1,445.00 3,296.7K
10:19 1,444.63 1,444.63 1,443.40 1,443.48 306.3K
10:20 1,443.98 1,444.21 1,442.88 1,442.95 183.0K
10:21 1,443.23 1,444.73 1,443.23 1,444.73 6,114.9K
10:22 1,445.30 1,446.72 1,444.82 1,446.72 1,571.0K
10:23 1,446.65 1,446.91 1,446.50 1,446.67 2,634.3K
10:24 1,446.46 1,446.46 1,445.81 1,445.81 1,465.9K
10:25 1,445.32 1,445.87 1,445.32 1,445.50 1,617.1K
10:26 1,445.52 1,445.82 1,445.52 1,445.62 544.3K
10:27 1,444.75 1,444.88 1,444.40 1,444.40 3,463.5K
10:28 1,444.15 1,444.15 1,443.34 1,443.34 1,466.8K
10:29 1,443.82 1,443.82 1,442.50 1,442.50 5,136.7K
10:30 1,442.17 1,442.17 1,441.41 1,441.41 1,394.9K
10:31 1,441.51 1,441.51 1,439.98 1,439.98 2,301.7K
10:32 1,440.43 1,440.43 1,439.37 1,439.37 2,130.6K
10:33 1,439.30 1,439.30 1,438.56 1,438.56 3,104.8K
10:34 1,436.90 1,436.90 1,436.70 1,436.70 5,531.8K
10:35 1,436.76 1,437.73 1,436.76 1,437.73 2,481.5K
10:36 1,437.96 1,438.85 1,437.78 1,438.85 1,404.4K
10:37 1,438.64 1,438.85 1,438.43 1,438.85 1,227.6K
10:38 1,438.33 1,439.68 1,438.33 1,439.68 623.3K
10:39 1,438.51 1,438.83 1,438.48 1,438.83 805.5K
10:40 1,438.76 1,438.76 1,438.40 1,438.40 445.6K
10:41 1,438.71 1,438.71 1,438.40 1,438.43 776.0K
10:42 1,438.07 1,438.28 1,438.07 1,438.28 1,120.5K
10:43 1,438.81 1,438.81 1,437.84 1,437.84 1,708.9K
10:44 1,438.00 1,438.96 1,438.00 1,438.96 1,244.0K
10:45 1,438.96 1,439.12 1,438.80 1,438.95 267.4K
10:46 1,438.67 1,439.25 1,438.67 1,438.76 1,096.0K
10:47 1,438.74 1,439.18 1,438.74 1,438.97 208.5K
10:48 1,438.71 1,439.25 1,438.69 1,439.25 1,954.4K
10:49 1,438.87 1,438.87 1,437.88 1,438.22 250.1K
10:50 1,438.14 1,438.42 1,437.98 1,438.42 27.3K
10:51 1,438.42 1,438.42 1,437.95 1,437.98 255.5K
10:52 1,437.98 1,437.98 1,437.66 1,437.74 2,174.1K
10:53 1,438.07 1,438.14 1,437.73 1,438.14 223.6K
10:54 1,438.28 1,438.28 1,437.99 1,437.99 107.4K
10:55 1,437.73 1,438.14 1,437.73 1,438.14 378.0K
10:56 1,438.14 1,438.45 1,438.13 1,438.45 552.2K
10:57 1,438.42 1,438.59 1,438.42 1,438.44 1,378.9K
10:58 1,438.73 1,438.73 1,438.59 1,438.59 268.0K
10:59 1,438.48 1,438.66 1,438.42 1,438.59 280.1K
11:00 1,438.59 1,438.59 1,437.64 1,437.64 1,681.9K
11:01 1,437.82 1,437.82 1,436.47 1,436.47 2,928.1K
11:02 1,436.80 1,436.80 1,436.38 1,436.40 811.5K
11:03 1,436.22 1,436.37 1,435.62 1,435.62 4,408.4K
11:04 1,435.78 1,436.06 1,435.62 1,436.06 357.3K
11:05 1,436.20 1,436.20 1,435.71 1,435.85 918.5K
11:06 1,435.69 1,436.06 1,435.54 1,435.54 1,951.2K
11:07 1,435.78 1,435.78 1,435.54 1,435.62 1,566.7K
11:08 1,434.45 1,434.45 1,431.54 1,431.54 12,154.5K
11:09 1,432.37 1,432.71 1,431.87 1,432.21 3,216.4K
11:10 1,432.35 1,432.35 1,431.30 1,431.30 1,567.4K
11:11 1,432.06 1,432.52 1,432.06 1,432.52 498.3K
11:12 1,432.45 1,432.45 1,432.35 1,432.45 1,785.7K
11:13 1,432.37 1,432.86 1,429.64 1,429.64 8,232.5K
11:14 1,429.29 1,430.42 1,429.29 1,430.34 1,158.3K
11:15 1,430.67 1,431.53 1,430.67 1,431.53 1,522.1K
11:16 1,431.52 1,431.82 1,431.05 1,431.82 1,112.3K
11:17 1,432.31 1,432.31 1,431.70 1,431.70 2,294.2K
11:18 1,432.15 1,432.50 1,432.05 1,432.05 780.3K
11:19 1,432.22 1,432.63 1,432.22 1,432.63 2,482.6K
11:20 1,432.70 1,432.81 1,432.65 1,432.65 212.6K
11:21 1,432.67 1,432.69 1,432.43 1,432.43 1,493.2K
11:22 1,433.06 1,433.06 1,432.41 1,432.57 382.3K
11:23 1,432.81 1,433.30 1,432.71 1,433.30 189.0K
11:24 1,433.44 1,433.44 1,432.85 1,432.92 728.2K
11:25 1,432.92 1,433.09 1,432.69 1,432.69 352.8K
11:26 1,432.59 1,432.59 1,432.19 1,432.52 424.2K
11:27 1,432.26 1,432.34 1,432.19 1,432.34 320.2K
11:28 1,432.34 1,432.34 1,432.26 1,432.26 189.4K
11:29 1,432.45 1,432.67 1,432.26 1,432.67 62.5K
11:30 1,432.59 1,433.45 1,432.59 1,433.21 1,148.4K
11:31 1,433.52 1,433.89 1,433.52 1,433.89 459.1K
11:32 1,433.87 1,434.07 1,433.87 1,434.07 563.0K
11:33 1,434.06 1,434.88 1,434.06 1,434.88 309.6K
11:34 1,435.21 1,435.30 1,434.39 1,434.39 873.8K
11:35 1,434.04 1,434.12 1,433.45 1,433.45 1,922.3K
11:36 1,433.17 1,433.34 1,433.17 1,433.34 931.5K
11:37 1,433.51 1,433.72 1,433.27 1,433.72 378.5K
11:38 1,433.58 1,435.88 1,433.58 1,435.88 6,120.6K
11:39 1,436.04 1,436.04 1,435.54 1,435.97 2,596.3K
11:40 1,436.14 1,436.16 1,435.47 1,436.16 638.3K
11:41 1,436.16 1,436.16 1,434.91 1,434.91 1,675.9K
11:42 1,435.31 1,435.41 1,435.00 1,435.41 1,097.8K
11:43 1,435.28 1,435.78 1,434.33 1,434.33 1,173.2K
11:44 1,433.78 1,434.69 1,433.78 1,434.65 1,418.5K
11:45 1,435.15 1,435.15 1,434.48 1,434.65 983.8K
11:46 1,434.48 1,435.57 1,434.48 1,434.76 264.7K
11:47 1,434.83 1,434.83 1,434.55 1,434.55 42.9K
11:48 1,435.00 1,435.00 1,433.98 1,433.98 306.7K
11:49 1,433.98 1,434.62 1,433.98 1,434.62 368.1K
11:50 1,433.94 1,433.94 1,432.71 1,432.71 2,541.6K
11:51 1,432.78 1,432.85 1,432.45 1,432.45 55.8K
11:52 1,432.37 1,432.87 1,432.37 1,432.85 347.2K
11:53 1,432.88 1,433.38 1,432.88 1,433.38 252.7K
11:54 1,433.45 1,433.45 1,432.88 1,432.88 235.3K
11:55 1,433.05 1,433.05 1,432.80 1,432.97 1,227.5K
11:56 1,432.88 1,433.05 1,432.88 1,433.05 127.4K
11:57 1,433.05 1,433.05 1,432.81 1,432.98 376.5K
11:58 1,432.81 1,433.05 1,432.81 1,433.05 234.6K
11:59 1,432.88 1,433.21 1,432.88 1,433.21 816.6K
12:00 1,433.28 1,433.28 1,432.25 1,432.25 537.5K
12:01 1,432.46 1,433.23 1,432.46 1,433.23 257.9K
12:02 1,433.23 1,433.65 1,433.23 1,433.65 599.0K
12:03 1,433.06 1,433.48 1,433.06 1,433.48 283.5K
12:04 1,433.62 1,434.70 1,433.62 1,434.70 3,285.5K
12:05 1,434.42 1,434.42 1,434.25 1,434.33 280.7K
12:06 1,434.68 1,436.14 1,434.68 1,435.91 666.8K
12:07 1,436.15 1,436.22 1,435.91 1,435.91 202.9K
12:08 1,435.99 1,436.16 1,435.99 1,436.16 84.9K
12:09 1,436.23 1,436.23 1,436.06 1,436.23 297.1K
12:10 1,436.23 1,436.64 1,436.23 1,436.64 803.4K
12:11 1,436.57 1,436.73 1,436.57 1,436.73 821.9K
12:12 1,436.90 1,437.23 1,436.89 1,436.89 168.4K
12:13 1,436.97 1,437.31 1,436.97 1,437.31 576.0K
12:14 1,437.72 1,437.72 1,437.22 1,437.22 192.2K
12:15 1,437.56 1,437.56 1,437.09 1,437.32 208.8K
12:16 1,437.32 1,437.70 1,437.32 1,437.70 185.2K
12:17 1,437.46 1,437.74 1,437.37 1,437.60 283.1K
12:18 1,437.60 1,437.60 1,437.30 1,437.30 186.2K
12:19 1,437.30 1,437.70 1,437.30 1,437.70 90.3K
12:20 1,437.87 1,437.87 1,437.56 1,437.56 935.7K
12:21 1,437.63 1,437.70 1,437.63 1,437.70 112.0K
12:22 1,437.55 1,437.63 1,437.48 1,437.48 172.6K
12:23 1,437.48 1,437.72 1,437.48 1,437.72 372.9K
12:24 1,437.79 1,437.88 1,437.79 1,437.79 151.6K
12:25 1,437.86 1,437.86 1,437.43 1,437.70 627.8K
12:26 1,437.62 1,437.66 1,437.34 1,437.66 727.4K
12:27 1,437.66 1,437.66 1,437.59 1,437.59 109.1K
12:28 1,437.59 1,437.59 1,437.42 1,437.59 992.9K
12:29 1,437.59 1,437.75 1,437.59 1,437.75 139.4K
12:30 1,437.59 1,437.75 1,437.59 1,437.59 213.5K
12:31 1,437.89 1,438.06 1,437.65 1,437.65 490.6K
12:32 1,437.82 1,438.01 1,437.65 1,438.01 92.2K
12:33 1,437.38 1,437.54 1,437.09 1,437.17 247.1K
12:34 1,437.45 1,437.89 1,437.45 1,437.89 573.8K
12:35 1,437.59 1,438.29 1,437.59 1,438.29 258.0K
12:36 1,438.45 1,438.52 1,438.38 1,438.52 141.1K
12:37 1,438.59 1,439.04 1,438.59 1,439.04 1,577.2K
12:38 1,439.71 1,439.93 1,439.71 1,439.93 4,478.4K
12:39 1,439.76 1,439.94 1,439.70 1,439.70 259.3K
12:40 1,439.87 1,440.24 1,439.66 1,440.18 1,445.0K
12:41 1,440.32 1,440.39 1,439.74 1,440.39 1,717.0K
12:42 1,440.39 1,440.39 1,440.15 1,440.25 371.8K
12:43 1,440.25 1,440.39 1,440.22 1,440.31 771.1K
12:44 1,440.22 1,440.22 1,438.98 1,438.98 3,497.1K
12:45 1,438.81 1,438.81 1,438.15 1,438.15 1,360.5K
12:46 1,437.57 1,438.27 1,437.57 1,438.27 1,362.8K
12:47 1,437.92 1,438.77 1,437.92 1,438.77 413.6K
12:48 1,438.67 1,438.67 1,437.70 1,437.70 1,140.7K
12:49 1,437.25 1,437.44 1,437.25 1,437.36 287.3K
12:50 1,437.53 1,437.88 1,437.15 1,437.15 67.1K
12:51 1,437.23 1,437.23 1,436.92 1,436.92 60.5K
12:52 1,437.01 1,437.01 1,436.85 1,436.94 91.4K
12:53 1,436.73 1,436.73 1,436.44 1,436.44 1,083.9K
12:54 1,436.60 1,436.77 1,436.60 1,436.77 384.5K
12:55 1,436.77 1,436.77 1,436.70 1,436.70 66.0K
12:56 1,436.70 1,436.70 1,436.37 1,436.40 334.4K
12:57 1,436.40 1,436.40 1,436.28 1,436.28 1,318.3K
12:58 1,436.28 1,436.44 1,436.23 1,436.28 450.7K
12:59 1,436.11 1,436.34 1,436.11 1,436.34 120.8K
13:00 1,436.17 1,436.67 1,436.17 1,436.67 127.3K
13:01 1,436.84 1,436.84 1,436.84 1,436.84 403.8K
13:02 1,436.84 1,436.84 1,436.60 1,436.77 240.3K
13:03 1,436.77 1,436.91 1,436.77 1,436.91 206.7K
13:04 1,436.68 1,436.77 1,436.39 1,436.77 442.7K
13:05 1,436.77 1,437.18 1,436.56 1,436.56 3,977.2K
13:06 1,436.84 1,436.93 1,436.69 1,436.93 224.2K
13:07 1,437.10 1,437.10 1,436.97 1,436.97 336.4K
13:08 1,437.18 1,437.18 1,436.96 1,436.96 56.0K
13:09 1,437.39 1,437.39 1,437.15 1,437.24 610.4K
13:10 1,437.24 1,437.32 1,437.08 1,437.08 1,341.0K
13:11 1,437.08 1,437.49 1,437.08 1,437.49 2,316.4K
13:12 1,437.56 1,438.12 1,437.56 1,438.12 2,576.7K
13:13 1,438.19 1,438.74 1,438.19 1,438.74 2,010.4K
13:14 1,438.65 1,438.89 1,438.58 1,438.89 430.6K
13:15 1,438.96 1,438.96 1,438.12 1,438.60 2,089.2K
13:16 1,438.78 1,438.88 1,438.34 1,438.34 2,014.0K
13:17 1,438.34 1,438.74 1,438.34 1,438.74 83.7K
13:18 1,438.90 1,438.90 1,438.53 1,438.83 155.1K
13:19 1,438.67 1,439.11 1,438.67 1,439.11 499.6K
13:20 1,439.11 1,439.14 1,439.11 1,439.14 190.0K
13:21 1,439.35 1,439.35 1,438.97 1,438.97 209.8K
13:22 1,439.14 1,439.38 1,439.14 1,439.38 75.9K
13:23 1,439.59 1,439.59 1,439.38 1,439.38 477.9K
13:24 1,439.14 1,439.36 1,438.86 1,439.36 2,379.1K
13:25 1,439.43 1,439.43 1,439.19 1,439.33 69.9K
13:26 1,439.33 1,439.40 1,439.05 1,439.05 218.7K
13:27 1,438.96 1,439.33 1,438.96 1,439.33 58.6K
13:28 1,439.16 1,439.33 1,439.16 1,439.24 103.6K
13:29 1,439.47 1,439.47 1,439.19 1,439.19 60.8K
13:30 1,439.19 1,439.66 1,439.19 1,439.66 134.5K
13:31 1,439.81 1,439.81 1,439.48 1,439.81 136.6K
13:32 1,439.81 1,439.81 1,439.65 1,439.65 453.0K
13:33 1,439.65 1,439.65 1,439.57 1,439.57 153.0K
13:34 1,439.74 1,439.98 1,439.74 1,439.98 118.3K
13:35 1,439.98 1,440.45 1,439.98 1,440.45 818.6K
13:36 1,440.45 1,440.45 1,439.80 1,439.80 396.3K
13:37 1,440.08 1,440.08 1,440.08 1,440.08 48.1K
13:38 1,440.24 1,440.24 1,440.08 1,440.24 68.4K
13:39 1,440.10 1,440.27 1,439.37 1,439.54 1,260.3K
13:40 1,439.82 1,439.96 1,439.82 1,439.96 365.1K
13:41 1,440.12 1,440.24 1,439.96 1,439.96 84.6K
13:42 1,439.84 1,439.84 1,438.93 1,439.10 285.5K
13:43 1,439.10 1,439.10 1,439.02 1,439.02 386.5K
13:44 1,439.26 1,440.08 1,439.26 1,440.08 1,486.7K
13:45 1,440.25 1,440.25 1,439.73 1,439.73 273.0K
13:46 1,439.57 1,439.59 1,439.49 1,439.49 3,494.2K
13:47 1,439.42 1,439.59 1,439.42 1,439.42 2,178.0K
13:48 1,439.59 1,439.59 1,439.14 1,439.14 2,270.8K
13:49 1,439.21 1,439.21 1,438.48 1,438.48 977.2K
13:50 1,438.24 1,438.58 1,438.24 1,438.58 2,159.8K
13:51 1,438.58 1,438.77 1,438.44 1,438.60 115.4K
13:52 1,438.61 1,438.88 1,438.53 1,438.79 224.3K
13:53 1,439.12 1,439.12 1,437.99 1,437.99 1,467.4K
13:54 1,438.18 1,438.48 1,438.18 1,438.41 2,548.1K
13:55 1,438.16 1,439.65 1,438.16 1,439.65 784.2K
13:56 1,439.58 1,439.73 1,439.50 1,439.73 411.3K
13:57 1,439.73 1,439.73 1,439.50 1,439.50 47.5K
13:58 1,439.40 1,439.40 1,439.11 1,439.27 173.1K
13:59 1,439.27 1,439.27 1,438.99 1,439.27 234.4K
14:00 1,438.83 1,438.96 1,438.75 1,438.96 31.9K
14:01 1,438.96 1,439.35 1,438.96 1,439.26 246.0K
14:02 1,439.43 1,439.86 1,439.41 1,439.86 64.4K
14:03 1,439.86 1,440.03 1,439.21 1,439.21 1,411.3K
14:04 1,439.37 1,440.03 1,439.37 1,439.86 93.1K
14:05 1,440.03 1,440.03 1,439.72 1,439.89 585.5K
14:06 1,439.96 1,439.96 1,439.79 1,439.96 102.4K
14:07 1,439.96 1,439.96 1,439.72 1,439.79 74.8K
14:08 1,439.88 1,440.69 1,439.88 1,440.69 91.5K
14:09 1,440.69 1,440.85 1,440.52 1,440.52 146.8K
14:10 1,440.76 1,440.76 1,440.45 1,440.45 525.6K
14:11 1,440.45 1,440.45 1,439.72 1,439.72 257.6K
14:12 1,439.44 1,440.25 1,439.44 1,439.98 1,138.0K
14:13 1,440.32 1,440.32 1,440.09 1,440.16 22.0K
14:14 1,440.32 1,440.71 1,440.32 1,440.71 426.6K
14:15 1,440.71 1,440.71 1,439.92 1,439.92 208.5K
14:16 1,440.08 1,440.18 1,440.08 1,440.18 113.1K
14:17 1,440.01 1,440.08 1,439.85 1,440.08 188.6K
14:18 1,439.87 1,439.87 1,439.54 1,439.85 274.6K
14:19 1,439.43 1,439.60 1,439.43 1,439.53 211.9K
14:20 1,439.53 1,439.55 1,439.39 1,439.55 1,342.5K
14:21 1,439.69 1,439.69 1,439.54 1,439.54 39.7K
14:22 1,439.40 1,439.40 1,439.40 1,439.40 219.2K
14:23 1,439.33 1,439.33 1,438.93 1,439.26 285.6K
14:24 1,439.20 1,439.34 1,438.99 1,439.34 1,318.9K
14:25 1,439.01 1,439.34 1,437.86 1,437.86 477.1K
14:26 1,438.02 1,438.02 1,437.72 1,437.72 311.0K
14:27 1,437.72 1,437.72 1,436.03 1,436.09 5,611.0K
14:28 1,436.23 1,436.99 1,436.23 1,436.99 1,586.1K
14:29 1,436.55 1,436.83 1,436.55 1,436.74 123.9K
14:30 1,436.90 1,436.90 1,435.82 1,435.82 1,825.4K
14:31 1,435.83 1,435.99 1,435.68 1,435.99 624.5K
14:32 1,436.55 1,436.55 1,436.39 1,436.39 1,193.6K
14:33 1,436.39 1,436.69 1,436.24 1,436.69 1,474.5K
14:34 1,436.68 1,436.68 1,436.52 1,436.52 1,992.2K
14:35 1,436.68 1,436.91 1,436.68 1,436.74 179.2K
14:36 1,436.91 1,436.91 1,436.60 1,436.60 229.9K
14:37 1,436.91 1,436.91 1,436.53 1,436.53 276.5K
14:38 1,436.74 1,436.91 1,436.74 1,436.91 47.8K
14:39 1,436.74 1,436.74 1,436.68 1,436.68 484.0K
14:40 1,436.89 1,436.89 1,436.31 1,436.45 702.7K
14:41 1,436.61 1,436.61 1,436.37 1,436.37 162.5K
14:42 1,436.45 1,436.89 1,436.45 1,436.89 267.9K
14:43 1,437.03 1,437.64 1,436.87 1,437.64 3,331.3K
14:44 1,437.87 1,439.44 1,437.87 1,439.16 2,842.5K
14:45 1,439.16 1,439.16 1,437.87 1,437.87 560.0K
14:46 1,437.42 1,437.42 1,437.06 1,437.27 1,258.2K
14:47 1,437.05 1,437.05 1,436.89 1,436.97 296.0K
14:48 1,436.97 1,437.27 1,436.97 1,436.97 330.2K
14:49 1,437.18 1,437.20 1,437.18 1,437.20 513.9K
14:50 1,437.20 1,437.20 1,436.89 1,436.89 431.6K
14:51 1,437.17 1,437.17 1,436.51 1,436.51 224.8K
14:52 1,436.90 1,436.90 1,436.83 1,436.83 73.5K
14:53 1,436.83 1,436.91 1,436.74 1,436.81 2,340.8K
14:54 1,436.81 1,436.81 1,436.08 1,436.46 304.3K
14:55 1,436.53 1,436.53 1,436.24 1,436.39 15.4K
14:56 1,436.53 1,436.53 1,435.93 1,435.93 1,289.2K
14:57 1,435.93 1,436.03 1,435.86 1,436.03 123.5K
14:58 1,435.93 1,436.17 1,435.93 1,436.17 167.1K
14:59 1,436.02 1,436.75 1,435.93 1,436.58 263.1K
15:00 1,436.75 1,436.81 1,436.67 1,436.67 1,240.7K
15:01 1,436.79 1,436.79 1,436.46 1,436.70 1,074.5K
15:02 1,436.70 1,436.70 1,436.47 1,436.51 140.6K
15:03 1,436.51 1,436.98 1,436.51 1,436.98 176.6K
15:04 1,437.59 1,437.75 1,437.42 1,437.42 844.2K
15:05 1,437.42 1,437.42 1,437.25 1,437.32 625.6K
15:06 1,437.32 1,437.32 1,436.87 1,436.87 364.6K
15:07 1,436.38 1,436.52 1,436.23 1,436.24 177.7K
15:08 1,436.59 1,436.76 1,436.59 1,436.76 329.1K
15:09 1,436.76 1,436.76 1,436.59 1,436.59 254.4K
15:10 1,436.45 1,436.82 1,436.45 1,436.82 233.5K
15:11 1,436.82 1,436.90 1,436.82 1,436.90 70.9K
15:12 1,436.90 1,436.90 1,436.90 1,436.90 55.1K
15:13 1,436.73 1,436.97 1,436.73 1,436.97 150.6K
15:14 1,436.97 1,437.04 1,436.88 1,437.04 124.8K
15:15 1,437.21 1,437.21 1,436.73 1,437.13 581.5K
15:16 1,437.13 1,437.13 1,436.83 1,436.83 1,187.0K
15:17 1,437.07 1,437.07 1,437.07 1,437.07 122.4K
15:18 1,436.83 1,436.83 1,436.83 1,436.83 466.7K
15:19 1,436.48 1,437.28 1,436.48 1,437.28 1,594.9K
15:20 1,438.15 1,438.22 1,438.06 1,438.22 598.4K
15:21 1,438.06 1,438.15 1,437.49 1,438.15 388.0K
15:22 1,438.15 1,438.15 1,438.15 1,438.15 80.7K
15:23 1,438.15 1,438.15 1,437.50 1,437.64 458.1K
15:24 1,437.80 1,437.94 1,437.80 1,437.94 302.8K
15:25 1,437.94 1,437.94 1,437.05 1,437.05 90.0K
15:26 1,437.22 1,437.22 1,436.70 1,436.70 179.6K
15:27 1,436.63 1,436.78 1,436.63 1,436.78 80.8K
15:28 1,436.94 1,437.24 1,436.87 1,437.24 23.1K
15:29 1,437.17 1,437.60 1,437.17 1,437.60 102.6K
15:30 1,437.60 1,437.60 1,437.46 1,437.60 44.8K
15:31 1,437.81 1,437.81 1,437.36 1,437.45 93.9K
15:32 1,437.57 1,437.57 1,437.43 1,437.43 139.3K
15:33 1,437.43 1,437.43 1,436.91 1,436.91 23.4K
15:34 1,437.14 1,437.22 1,437.14 1,437.22 76.8K
15:35 1,437.22 1,437.22 1,436.91 1,436.91 432.6K
15:36 1,436.74 1,436.91 1,436.74 1,436.83 1,525.9K
15:37 1,436.76 1,436.76 1,436.69 1,436.76 196.3K
15:38 1,436.67 1,436.84 1,436.51 1,436.84 109.0K
15:39 1,436.67 1,436.67 1,435.15 1,435.15 230.5K
15:40 1,435.29 1,435.29 1,435.13 1,435.29 77.5K
15:41 1,435.29 1,435.29 1,435.20 1,435.20 45.8K
15:42 1,435.20 1,435.43 1,435.20 1,435.43 142.4K
15:43 1,435.20 1,435.60 1,435.20 1,435.60 652.3K
15:44 1,435.60 1,435.60 1,435.60 1,435.60 67.1K
15:45 1,435.60 1,435.60 1,435.60 1,435.60 451.1K
15:46 1,435.60 1,435.77 1,435.60 1,435.77 385.7K
15:47 1,435.60 1,435.77 1,435.52 1,435.77 169.0K
15:48 1,435.60 1,435.93 1,435.60 1,435.93 513.9K
15:49 1,435.60 1,435.86 1,435.45 1,435.86 461.7K
15:50 1,435.52 1,437.15 1,435.52 1,437.15 128.5K
15:51 1,436.98 1,437.15 1,436.98 1,437.15 159.0K
15:52 1,436.98 1,437.15 1,436.75 1,436.75 51.9K
15:53 1,436.74 1,437.22 1,436.74 1,437.22 80.7K
15:54 1,437.22 1,437.22 1,437.22 1,437.22 6.1K
15:55 1,437.22 1,437.50 1,437.09 1,437.09 11.0K
15:56 1,437.09 1,437.26 1,437.09 1,437.26 125.0K
15:57 1,437.26 1,437.26 1,437.11 1,437.11 79.1K
15:58 1,436.90 1,437.05 1,436.74 1,437.05 21.8K
15:59 1,437.05 1,437.12 1,437.05 1,437.12 9.2K
16:00 1,437.12 1,437.12 1,436.60 1,436.67 101.3K
16:01 1,436.46 1,436.91 1,436.46 1,436.91 270.9K
16:02 1,436.76 1,436.76 1,436.59 1,436.59 48.3K
16:03 1,436.59 1,437.71 1,436.59 1,437.71 2,240.1K
16:04 1,437.71 1,437.79 1,437.55 1,437.55 553.1K
16:05 1,437.72 1,437.72 1,437.15 1,437.62 543.3K
16:06 1,437.55 1,437.98 1,437.55 1,437.98 147.3K
16:07 1,437.98 1,437.98 1,437.98 1,437.98 108.7K
16:08 1,437.98 1,437.98 1,437.63 1,437.63 280.7K
16:09 1,437.63 1,437.91 1,437.63 1,437.63 2,588.0K
16:10 1,437.63 1,437.63 1,436.98 1,437.05 159.6K
16:11 1,437.05 1,437.05 1,436.71 1,436.71 188.4K
16:12 1,436.95 1,436.95 1,436.78 1,436.78 125.3K
16:13 1,436.78 1,436.87 1,436.47 1,436.87 92.4K
16:14 1,436.95 1,436.95 1,436.78 1,436.78 23.5K
16:15 1,436.95 1,436.95 1,436.64 1,436.64 253.2K
16:16 1,436.73 1,436.80 1,436.73 1,436.80 73.0K
16:17 1,436.80 1,436.80 1,436.80 1,436.80 134.0K
16:18 1,436.64 1,436.95 1,436.64 1,436.95 443.2K
16:19 1,436.88 1,438.10 1,436.88 1,438.10 2,042.5K
16:20 1,438.03 1,438.27 1,437.95 1,438.27 426.4K
16:21 1,438.10 1,438.27 1,438.10 1,438.27 175.6K
16:22 1,438.27 1,440.40 1,438.27 1,440.40 5,128.0K
16:23 1,440.40 1,440.61 1,440.40 1,440.61 2,433.1K
16:24 1,440.61 1,440.69 1,440.42 1,440.42 246.1K
16:25 1,440.76 1,440.90 1,440.40 1,440.40 294.1K
16:26 1,441.32 1,441.48 1,441.04 1,441.48 1,482.3K
16:27 1,441.15 1,441.23 1,440.99 1,440.99 52.5K
16:28 1,440.99 1,440.99 1,440.42 1,440.76 541.5K
16:29 1,440.62 1,441.04 1,440.62 1,441.04 88.2K
16:30 1,441.04 1,441.25 1,440.63 1,441.25 607.8K
16:31 1,440.73 1,440.90 1,440.73 1,440.83 251.9K
16:32 1,441.34 1,441.41 1,440.71 1,440.78 1,187.2K
16:33 1,440.78 1,440.86 1,440.72 1,440.72 55.3K
16:34 1,440.55 1,440.58 1,440.55 1,440.58 326.1K
16:35 1,440.43 1,440.43 1,440.24 1,440.24 297.8K
16:36 1,439.91 1,439.91 1,439.91 1,439.91 95.7K
16:37 1,439.91 1,439.91 1,439.77 1,439.84 39.3K
16:38 1,439.91 1,439.91 1,439.74 1,439.74 42.6K
16:39 1,439.74 1,440.35 1,439.74 1,440.35 294.4K
16:40 1,440.43 1,440.43 1,440.22 1,440.22 43.8K
16:41 1,440.22 1,440.22 1,440.22 1,440.22 256.1K
16:42 1,440.22 1,440.64 1,440.22 1,440.59 222.8K
16:43 1,440.42 1,440.42 1,440.28 1,440.28 546.0K
16:44 1,439.81 1,439.81 1,437.24 1,437.24 2,594.3K
16:45 1,437.12 1,437.12 1,436.83 1,436.83 2,269.4K
16:46 1,436.76 1,436.76 1,436.24 1,436.24 2,359.6K
16:47 1,436.80 1,436.80 1,436.38 1,436.59 1,926.1K
16:48 1,435.57 1,435.57 1,435.24 1,435.41 7,598.0K
16:49 1,435.41 1,435.55 1,434.89 1,435.39 1,794.6K
16:50 1,435.39 1,436.13 1,435.39 1,435.96 160.8K
16:51 1,435.95 1,435.95 1,435.60 1,435.60 405.9K
16:52 1,435.60 1,436.16 1,435.46 1,436.16 487.6K
16:53 1,436.16 1,436.33 1,435.93 1,435.93 797.8K
16:54 1,435.93 1,435.93 1,435.52 1,435.52 554.3K
16:55 1,435.43 1,435.94 1,435.35 1,435.94 169.2K
16:56 1,436.08 1,436.41 1,436.08 1,436.27 35.8K
16:57 1,436.27 1,437.21 1,436.27 1,437.21 310.2K
16:58 1,436.51 1,436.92 1,436.51 1,436.92 50.0K
16:59 1,436.59 1,436.75 1,436.59 1,436.75 151.7K
17:00 1,436.92 1,436.92 1,436.59 1,436.60 1,045.4K
17:01 1,436.53 1,436.53 1,436.20 1,436.20 305.3K
17:02 1,436.20 1,436.20 1,435.87 1,435.87 13.5K
17:03 1,436.02 1,436.09 1,435.74 1,436.09 5,705.6K
17:04 1,435.46 1,435.50 1,435.29 1,435.50 1,419.6K
17:05 1,435.66 1,435.87 1,435.66 1,435.73 139.7K
17:06 1,434.38 1,435.39 1,434.33 1,435.39 8,705.3K
17:07 1,435.44 1,435.44 1,434.18 1,434.18 460.4K
17:08 1,432.06 1,432.22 1,431.48 1,431.72 18,419.2K
17:09 1,431.55 1,431.89 1,430.56 1,430.56 5,698.9K
17:10 1,430.63 1,431.46 1,430.63 1,431.46 3,386.4K
17:11 1,431.44 1,431.81 1,431.37 1,431.81 906.6K
17:12 1,431.74 1,431.79 1,430.74 1,431.79 3,448.4K
17:13 1,431.49 1,431.89 1,431.49 1,431.89 411.3K
17:14 1,431.89 1,431.89 1,431.60 1,431.60 76.0K
17:15 1,431.10 1,431.24 1,431.10 1,431.24 1,091.1K
17:16 1,431.57 1,431.57 1,431.50 1,431.50 840.2K
17:17 1,431.49 1,431.56 1,431.49 1,431.56 167.9K
17:18 1,432.00 1,432.07 1,431.90 1,432.07 61.9K
17:19 1,432.07 1,433.23 1,431.99 1,433.23 4,135.2K
17:20 1,433.23 1,434.07 1,433.23 1,433.73 2,684.1K
17:21 1,433.90 1,433.90 1,433.57 1,433.57 222.8K
17:22 1,433.73 1,433.83 1,433.66 1,433.66 162.0K
17:23 1,433.90 1,434.26 1,433.90 1,434.26 1,064.0K
17:24 1,434.09 1,435.16 1,434.09 1,435.16 584.9K
17:25 1,434.58 1,434.75 1,434.30 1,434.30 182.9K
17:26 1,434.82 1,434.82 1,434.50 1,434.50 369.1K
17:27 1,434.90 1,435.16 1,434.34 1,435.16 1,077.0K
17:28 1,435.20 1,435.65 1,435.20 1,435.65 624.1K
17:29 1,435.58 1,435.58 1,433.57 1,433.59 2,873.2K
17:30 1,433.59 1,434.99 1,433.59 1,434.93 88.6K
17:31 1,435.50 1,435.50 1,435.17 1,435.34 33.2K
17:32 1,435.43 1,435.65 1,435.43 1,435.65 188.6K
17:33 1,435.57 1,435.57 1,435.57 1,435.57 31.7K
17:34 1,435.48 1,436.14 1,435.25 1,436.14 224.6K
17:35 1,436.14 1,436.30 1,436.14 1,436.23 456.4K
17:36 1,436.06 1,436.06 1,435.99 1,435.99 62.4K
17:37 1,435.99 1,435.99 1,435.99 1,435.99 62.7K
17:38 1,435.99 1,436.07 1,435.99 1,436.07 220.6K
17:39 1,436.07 1,436.07 1,436.07 1,436.07 76.7K
17:40 1,436.07 1,436.64 1,435.73 1,436.64 347.9K
17:41 1,436.64 1,436.64 1,436.47 1,436.64 145.9K
17:42 1,436.71 1,436.71 1,436.50 1,436.50 135.5K
17:43 1,436.50 1,436.50 1,436.35 1,436.35 212.5K
17:44 1,436.35 1,436.50 1,436.17 1,436.17 14.7K
17:45 1,435.89 1,435.89 1,435.89 1,435.89 11.7K
17:46 1,436.04 1,436.04 1,435.99 1,435.99 77.1K
17:47 1,435.64 1,435.64 1,434.69 1,434.69 1,367.2K
17:48 1,434.52 1,435.11 1,434.52 1,434.65 594.5K
17:49 1,434.82 1,434.98 1,434.51 1,434.84 95.5K
17:50 1,434.98 1,434.98 1,434.82 1,434.82 51.3K
17:51 1,434.68 1,435.01 1,434.68 1,434.84 1,294.0K
17:52 1,434.84 1,434.84 1,434.63 1,434.63 47.8K
17:53 1,434.63 1,434.87 1,434.63 1,434.87 532.5K
17:54 1,434.49 1,434.66 1,434.49 1,434.58 258.0K
17:55 1,434.58 1,434.87 1,434.49 1,434.70 2,071.3K
17:56 1,434.87 1,434.87 1,434.80 1,434.80 222.2K
17:57 1,434.63 1,434.70 1,433.72 1,433.72 852.7K
17:58 1,433.72 1,434.07 1,433.72 1,434.00 1,067.3K
17:59 1,434.00 1,434.16 1,434.00 1,434.16 34.0K
18:00 1,434.16 1,434.16 1,434.02 1,434.02 232.1K
18:01 1,433.93 1,433.93 1,433.93 1,433.93 78.4K
18:02 1,433.93 1,434.17 1,433.93 1,434.00 1,081.6K
18:03 1,434.17 1,434.17 1,434.00 1,434.00 100.3K
18:04 1,434.14 1,434.87 1,434.14 1,434.87 557.0K
18:05 1,434.87 1,434.87 1,434.87 1,434.87 88.5K
18:06 1,434.70 1,434.77 1,434.63 1,434.77 28.9K
18:07 1,434.94 1,434.94 1,434.86 1,434.86 78.3K
18:08 1,434.86 1,434.86 1,434.70 1,434.77 72.8K
18:09 1,434.94 1,434.94 1,434.53 1,434.53 135.2K
18:10 1,434.47 1,434.53 1,434.47 1,434.53 33.5K
18:11 1,434.46 1,434.96 1,434.46 1,434.96 1,541.1K
18:12 1,434.96 1,435.04 1,434.96 1,435.04 67.8K
18:13 1,434.45 1,434.59 1,434.45 1,434.59 427.4K
18:14 1,434.76 1,434.76 1,434.51 1,434.51 86.4K
18:15 1,434.51 1,435.11 1,434.51 1,434.86 2,584.7K
18:16 1,434.38 1,434.38 1,434.21 1,434.21 106.1K
18:17 1,434.07 1,434.07 1,433.82 1,433.82 245.3K
18:18 1,434.17 1,434.60 1,434.10 1,434.43 100.4K
18:19 1,434.86 1,435.60 1,434.86 1,435.60 611.7K
18:20 1,435.60 1,435.60 1,435.53 1,435.60 152.5K
18:21 1,435.81 1,435.81 1,435.48 1,435.48 77.5K
18:22 1,435.48 1,435.74 1,435.41 1,435.74 7.4K
18:23 1,435.59 1,435.98 1,435.59 1,435.98 42.8K
18:24 1,435.83 1,435.83 1,435.31 1,435.74 129.9K
18:25 1,435.90 1,436.06 1,435.71 1,435.90 252.6K
18:26 1,436.07 1,436.07 1,436.07 1,436.07 360.0K
18:27 1,436.07 1,436.22 1,435.57 1,435.57 492.7K
18:28 1,435.57 1,435.72 1,435.57 1,435.72 187.8K
18:29 1,435.72 1,436.07 1,435.72 1,435.92 388.6K
18:30 1,435.92 1,436.13 1,435.92 1,436.06 894.7K
18:31 1,435.92 1,435.92 1,435.62 1,435.76 718.7K
18:32 1,435.53 1,435.84 1,435.53 1,435.84 385.4K
18:33 1,435.68 1,436.41 1,435.68 1,436.41 1,624.2K
18:34 1,436.41 1,436.50 1,436.41 1,436.50 259.0K
18:35 1,436.58 1,436.82 1,436.44 1,436.82 556.7K
18:36 1,436.82 1,437.43 1,436.82 1,437.43 937.5K
18:37 1,437.60 1,438.00 1,437.60 1,437.86 3,423.1K
18:38 1,437.65 1,437.82 1,437.58 1,437.65 592.6K
18:39 1,437.58 1,437.86 1,437.58 1,437.79 820.5K
18:40 1,437.86 1,437.86 1,437.86 1,437.86 24.2K
18:51 1,437.90 1,437.90 1,437.90 1,437.90 3,543.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available