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 1,464.15 1,470.20 1,464.15 1,470.20 14,296.3K
10:01 1,467.57 1,478.84 1,467.57 1,475.87 40,777.7K
10:02 1,477.10 1,477.10 1,476.59 1,476.59 16,914.9K
10:03 1,474.04 1,475.03 1,474.04 1,474.89 10,200.6K
10:04 1,474.60 1,478.42 1,474.60 1,478.42 7,666.0K
10:05 1,478.36 1,479.24 1,475.88 1,479.24 12,024.9K
10:06 1,477.17 1,479.88 1,477.17 1,478.53 13,559.8K
10:07 1,477.84 1,477.84 1,473.65 1,473.65 10,174.6K
10:08 1,473.20 1,473.20 1,471.41 1,471.41 4,616.5K
10:09 1,472.54 1,472.54 1,469.59 1,469.59 5,766.9K
10:10 1,468.10 1,468.77 1,466.51 1,466.51 11,733.0K
10:11 1,468.93 1,470.20 1,466.52 1,466.52 13,080.8K
10:12 1,467.13 1,468.84 1,467.13 1,468.84 2,301.4K
10:13 1,469.85 1,470.72 1,469.85 1,470.03 6,180.8K
10:14 1,469.75 1,469.75 1,466.42 1,466.42 8,664.7K
10:15 1,466.23 1,467.30 1,466.22 1,467.30 15,345.0K
10:16 1,467.16 1,467.16 1,466.50 1,466.59 4,005.9K
10:17 1,466.54 1,467.56 1,465.67 1,467.56 6,301.5K
10:18 1,467.28 1,467.28 1,466.74 1,466.74 4,712.4K
10:19 1,463.53 1,463.57 1,462.94 1,463.13 5,724.8K
10:20 1,462.56 1,462.56 1,460.52 1,460.52 6,460.9K
10:21 1,460.53 1,461.83 1,460.53 1,461.83 5,402.7K
10:22 1,462.23 1,462.23 1,461.63 1,461.63 5,147.4K
10:23 1,462.37 1,462.79 1,461.35 1,461.35 3,632.8K
10:24 1,460.86 1,460.86 1,460.52 1,460.52 2,228.9K
10:25 1,459.86 1,460.63 1,459.86 1,460.63 4,075.8K
10:26 1,460.61 1,460.61 1,459.67 1,459.99 2,886.1K
10:27 1,459.90 1,459.90 1,458.10 1,458.10 5,234.3K
10:28 1,458.57 1,459.17 1,458.55 1,458.89 19,295.7K
10:29 1,458.92 1,459.78 1,458.92 1,459.78 1,071.0K
10:30 1,460.28 1,461.55 1,460.28 1,461.55 4,508.8K
10:31 1,458.92 1,461.61 1,458.92 1,461.61 44,059.6K
10:32 1,462.39 1,462.47 1,462.05 1,462.47 3,339.7K
10:33 1,462.63 1,462.63 1,460.91 1,460.91 10,122.1K
10:34 1,460.43 1,461.07 1,460.29 1,461.07 2,895.5K
10:35 1,461.09 1,461.09 1,460.83 1,460.83 3,077.0K
10:36 1,460.97 1,460.97 1,459.30 1,459.58 649.8K
10:37 1,460.04 1,460.04 1,459.87 1,459.87 1,681.6K
10:38 1,459.95 1,459.95 1,458.67 1,459.35 1,024.2K
10:39 1,459.40 1,459.54 1,459.32 1,459.32 2,160.7K
10:40 1,459.53 1,461.45 1,459.03 1,461.45 7,008.8K
10:41 1,461.94 1,462.08 1,461.94 1,462.08 24,125.7K
10:42 1,462.62 1,462.93 1,462.62 1,462.93 4,562.1K
10:43 1,462.77 1,462.77 1,461.49 1,461.49 13,485.7K
10:44 1,461.72 1,463.02 1,461.72 1,463.02 2,756.0K
10:45 1,462.95 1,462.95 1,462.35 1,462.67 2,634.6K
10:46 1,462.71 1,463.02 1,462.71 1,463.02 29,673.8K
10:47 1,462.86 1,463.35 1,462.86 1,463.35 6,184.8K
10:48 1,463.42 1,463.91 1,463.01 1,463.74 2,992.8K
10:49 1,462.28 1,463.10 1,462.28 1,463.10 18,181.9K
10:50 1,463.01 1,463.01 1,462.60 1,462.60 822.5K
10:51 1,462.67 1,463.10 1,462.44 1,462.44 1,997.2K
10:52 1,462.44 1,462.44 1,462.07 1,462.07 1,143.5K
10:53 1,462.23 1,462.94 1,462.16 1,462.94 5,705.1K
10:54 1,462.91 1,463.08 1,462.86 1,462.86 1,973.9K
10:55 1,462.66 1,463.23 1,462.66 1,463.21 1,144.8K
10:56 1,463.42 1,463.59 1,463.42 1,463.59 14,349.2K
10:57 1,463.59 1,463.59 1,463.44 1,463.44 14,856.8K
10:58 1,463.44 1,463.51 1,463.44 1,463.51 4,751.7K
10:59 1,464.28 1,466.57 1,464.28 1,466.57 10,208.0K
11:00 1,466.50 1,466.99 1,466.33 1,466.99 28,040.4K
11:01 1,468.74 1,469.62 1,468.74 1,469.62 21,779.3K
11:02 1,470.68 1,470.68 1,468.93 1,468.93 9,557.7K
11:03 1,470.39 1,471.35 1,470.39 1,471.25 6,323.5K
11:04 1,472.26 1,473.26 1,472.26 1,473.05 4,214.1K
11:05 1,473.35 1,473.51 1,473.23 1,473.23 5,506.7K
11:06 1,473.68 1,473.75 1,473.45 1,473.69 2,994.9K
11:07 1,473.69 1,473.69 1,473.48 1,473.62 7,076.8K
11:08 1,473.88 1,475.07 1,473.88 1,474.87 11,343.3K
11:09 1,475.79 1,477.34 1,475.79 1,477.34 5,350.8K
11:10 1,475.94 1,477.59 1,475.94 1,477.50 8,570.8K
11:11 1,478.09 1,478.30 1,477.41 1,477.41 6,240.9K
11:12 1,477.83 1,479.55 1,477.83 1,479.55 7,983.6K
11:13 1,480.47 1,480.90 1,480.17 1,480.17 7,656.0K
11:14 1,481.57 1,481.57 1,479.49 1,479.49 9,116.4K
11:15 1,478.67 1,479.31 1,478.23 1,478.23 1,666.6K
11:16 1,478.86 1,478.86 1,476.95 1,476.95 3,288.0K
11:17 1,477.57 1,477.57 1,476.91 1,477.00 9,544.3K
11:18 1,477.04 1,478.02 1,476.62 1,476.62 4,747.3K
11:19 1,476.39 1,478.51 1,476.39 1,478.28 2,822.9K
11:20 1,479.01 1,479.01 1,478.64 1,478.64 3,307.1K
11:21 1,478.61 1,478.68 1,476.96 1,478.68 12,852.8K
11:22 1,478.60 1,478.61 1,476.77 1,476.77 4,343.2K
11:23 1,476.54 1,477.06 1,474.51 1,474.51 5,033.8K
11:24 1,474.39 1,478.20 1,474.39 1,478.20 46,462.1K
11:25 1,479.42 1,480.35 1,479.42 1,480.16 17,054.0K
11:26 1,480.82 1,482.45 1,480.82 1,482.45 12,454.5K
11:27 1,482.28 1,482.28 1,480.44 1,480.44 9,389.3K
11:28 1,481.12 1,481.12 1,476.35 1,476.35 59,275.2K
11:29 1,476.86 1,476.93 1,476.35 1,476.93 8,229.6K
11:30 1,478.54 1,479.19 1,478.31 1,479.19 4,840.1K
11:31 1,478.65 1,478.84 1,478.65 1,478.84 4,054.1K
11:32 1,480.72 1,480.76 1,480.31 1,480.55 11,814.6K
11:33 1,480.15 1,480.27 1,479.53 1,480.27 6,001.3K
11:34 1,479.94 1,479.94 1,479.20 1,479.35 2,768.6K
11:35 1,479.12 1,479.57 1,478.45 1,479.57 5,776.1K
11:36 1,479.14 1,479.83 1,479.14 1,479.83 6,965.3K
11:37 1,479.45 1,480.23 1,479.08 1,480.23 3,880.5K
11:38 1,480.30 1,481.40 1,480.30 1,481.40 5,259.5K
11:39 1,481.49 1,481.77 1,481.34 1,481.77 4,633.0K
11:40 1,482.06 1,482.21 1,481.95 1,482.21 5,418.9K
11:41 1,482.21 1,482.21 1,481.71 1,481.71 3,816.9K
11:42 1,482.68 1,482.68 1,481.98 1,481.98 986.2K
11:43 1,481.96 1,482.18 1,481.72 1,481.72 3,938.2K
11:44 1,482.33 1,482.76 1,482.18 1,482.36 6,583.4K
11:45 1,482.84 1,482.84 1,481.42 1,481.58 1,636.2K
11:46 1,481.38 1,481.92 1,481.06 1,481.92 2,568.9K
11:47 1,481.64 1,481.65 1,481.60 1,481.65 1,624.0K
11:48 1,481.59 1,481.96 1,481.13 1,481.96 4,723.5K
11:49 1,481.53 1,483.84 1,480.93 1,483.84 10,716.9K
11:50 1,482.54 1,482.77 1,482.20 1,482.46 6,668.5K
11:51 1,481.96 1,483.60 1,481.96 1,483.60 11,143.3K
11:52 1,484.72 1,484.72 1,484.14 1,484.28 762.9K
11:53 1,484.56 1,484.56 1,483.74 1,484.45 1,006.0K
11:54 1,482.84 1,482.85 1,482.53 1,482.85 1,387.3K
11:55 1,481.78 1,481.87 1,480.82 1,481.87 8,666.4K
11:56 1,481.84 1,482.36 1,481.84 1,482.36 868.5K
11:57 1,482.50 1,484.13 1,482.50 1,484.13 9,678.2K
11:58 1,483.56 1,484.35 1,483.56 1,484.21 8,535.0K
11:59 1,484.29 1,484.29 1,483.82 1,484.12 860.3K
12:00 1,483.66 1,484.54 1,483.23 1,484.54 9,881.2K
12:01 1,484.35 1,485.81 1,484.35 1,485.81 12,949.3K
12:02 1,485.74 1,488.33 1,485.74 1,488.33 7,899.4K
12:03 1,488.20 1,488.41 1,487.88 1,488.41 2,740.5K
12:04 1,487.90 1,487.90 1,487.31 1,487.31 3,971.5K
12:05 1,486.19 1,486.93 1,486.09 1,486.93 4,350.7K
12:06 1,486.58 1,487.14 1,486.58 1,486.90 1,019.4K
12:07 1,488.35 1,488.35 1,487.90 1,488.06 1,175.2K
12:08 1,488.44 1,489.42 1,488.44 1,489.42 4,175.6K
12:09 1,489.63 1,490.91 1,489.63 1,490.35 6,594.3K
12:10 1,489.40 1,490.55 1,489.40 1,490.04 5,868.9K
12:11 1,490.41 1,490.41 1,489.13 1,489.13 4,729.5K
12:12 1,489.06 1,489.06 1,488.22 1,488.28 4,300.0K
12:13 1,488.35 1,488.35 1,488.28 1,488.35 4,494.1K
12:14 1,487.93 1,487.93 1,487.51 1,487.65 2,371.3K
12:15 1,487.65 1,487.65 1,487.48 1,487.65 1,503.5K
12:16 1,487.65 1,487.65 1,486.81 1,486.81 1,904.2K
12:17 1,487.23 1,487.23 1,486.60 1,486.64 1,890.4K
12:18 1,488.53 1,488.53 1,488.04 1,488.04 3,560.6K
12:19 1,488.04 1,488.04 1,486.60 1,486.60 3,053.6K
12:20 1,486.53 1,486.53 1,486.46 1,486.46 1,824.2K
12:21 1,486.29 1,486.46 1,486.29 1,486.46 2,333.4K
12:22 1,486.53 1,486.53 1,485.53 1,486.12 7,941.4K
12:23 1,486.29 1,486.46 1,486.11 1,486.11 1,205.3K
12:24 1,485.84 1,486.05 1,485.68 1,485.70 534.6K
12:25 1,486.31 1,486.31 1,486.17 1,486.24 1,482.1K
12:26 1,486.03 1,486.03 1,484.96 1,484.96 1,476.0K
12:27 1,484.87 1,484.87 1,484.58 1,484.58 6,103.2K
12:28 1,484.58 1,484.58 1,483.78 1,483.78 2,643.7K
12:29 1,483.93 1,484.65 1,483.93 1,484.51 1,182.0K
12:30 1,484.21 1,484.21 1,483.10 1,483.14 3,380.8K
12:31 1,483.54 1,483.64 1,483.14 1,483.54 318.9K
12:32 1,483.62 1,483.62 1,483.33 1,483.33 710.3K
12:33 1,483.02 1,483.05 1,482.84 1,483.05 1,390.4K
12:34 1,482.88 1,483.05 1,482.23 1,482.23 2,382.0K
12:35 1,482.59 1,482.85 1,482.42 1,482.85 1,543.1K
12:36 1,482.28 1,482.28 1,481.88 1,482.21 659.4K
12:37 1,482.05 1,482.11 1,481.93 1,481.93 1,315.4K
12:38 1,481.77 1,482.61 1,481.77 1,482.47 806.3K
12:39 1,482.75 1,482.75 1,481.96 1,482.18 687.8K
12:40 1,482.46 1,482.94 1,482.46 1,482.94 2,778.4K
12:41 1,483.08 1,483.08 1,482.62 1,482.79 916.1K
12:42 1,483.02 1,483.02 1,482.11 1,482.11 274.4K
12:43 1,482.11 1,482.42 1,482.09 1,482.42 289.9K
12:44 1,482.42 1,482.44 1,481.95 1,481.95 593.9K
12:45 1,481.95 1,482.23 1,481.91 1,481.91 354.9K
12:46 1,481.87 1,482.16 1,481.86 1,482.16 373.0K
12:47 1,482.28 1,482.28 1,481.58 1,481.58 522.7K
12:48 1,481.51 1,481.52 1,481.36 1,481.52 946.2K
12:49 1,483.21 1,483.39 1,482.90 1,483.23 618.8K
12:50 1,483.23 1,483.39 1,483.23 1,483.39 1,091.0K
12:51 1,483.14 1,483.31 1,482.91 1,482.94 1,337.4K
12:52 1,482.94 1,483.17 1,482.94 1,483.17 915.3K
12:53 1,482.60 1,482.74 1,482.60 1,482.74 1,338.5K
12:54 1,482.81 1,482.81 1,482.60 1,482.67 278.3K
12:55 1,482.53 1,482.53 1,481.99 1,481.99 422.5K
12:56 1,481.99 1,482.16 1,481.92 1,481.99 2,778.6K
12:57 1,482.18 1,482.18 1,481.46 1,481.46 608.3K
12:58 1,480.97 1,480.97 1,479.52 1,479.52 1,024.7K
12:59 1,479.92 1,479.92 1,479.52 1,479.85 230.0K
13:00 1,479.78 1,479.85 1,479.58 1,479.85 726.6K
13:01 1,479.36 1,479.61 1,479.36 1,479.61 1,502.0K
13:02 1,479.44 1,479.84 1,479.44 1,479.84 1,302.0K
13:03 1,479.68 1,479.70 1,479.68 1,479.70 283.6K
13:04 1,479.84 1,479.84 1,479.54 1,479.54 585.3K
13:05 1,479.54 1,479.84 1,479.54 1,479.84 1,563.7K
13:06 1,479.84 1,479.84 1,478.63 1,478.63 3,558.1K
13:07 1,479.38 1,479.45 1,479.38 1,479.38 1,893.0K
13:08 1,478.54 1,478.97 1,478.21 1,478.21 1,366.2K
13:09 1,478.38 1,478.38 1,477.19 1,477.61 9,890.8K
13:10 1,477.43 1,477.43 1,476.63 1,476.80 3,529.4K
13:11 1,477.03 1,477.03 1,476.37 1,476.37 5,086.6K
13:12 1,476.77 1,476.77 1,474.75 1,474.75 1,565.6K
13:13 1,473.61 1,473.61 1,472.44 1,472.44 1,711.4K
13:14 1,472.52 1,473.03 1,472.52 1,473.03 2,304.5K
13:15 1,473.90 1,474.52 1,473.73 1,474.52 5,644.0K
13:16 1,475.17 1,475.17 1,475.09 1,475.09 615.2K
13:17 1,474.48 1,474.89 1,473.78 1,473.78 747.8K
13:18 1,473.95 1,474.11 1,473.78 1,473.87 540.3K
13:19 1,473.22 1,473.22 1,472.18 1,472.18 3,853.4K
13:20 1,471.90 1,472.44 1,471.90 1,472.44 1,571.6K
13:21 1,472.15 1,472.37 1,471.59 1,472.37 1,459.5K
13:22 1,472.13 1,472.13 1,471.70 1,471.89 1,942.5K
13:23 1,471.91 1,472.08 1,471.75 1,471.75 5,660.9K
13:24 1,471.33 1,472.17 1,471.33 1,471.49 902.3K
13:25 1,471.16 1,471.16 1,470.51 1,470.93 1,207.2K
13:26 1,471.17 1,472.87 1,471.17 1,472.87 1,846.8K
13:27 1,473.83 1,474.38 1,473.57 1,474.38 5,150.2K
13:28 1,473.18 1,473.18 1,472.21 1,472.34 1,084.3K
13:29 1,472.71 1,472.71 1,471.87 1,471.87 1,760.2K
13:30 1,471.87 1,471.99 1,471.41 1,471.41 1,214.0K
13:31 1,471.58 1,471.72 1,471.46 1,471.46 2,836.0K
13:32 1,471.32 1,471.32 1,470.13 1,470.47 2,994.4K
13:33 1,469.41 1,471.48 1,469.41 1,471.48 1,376.0K
13:34 1,471.15 1,473.01 1,471.15 1,472.31 916.8K
13:35 1,472.80 1,473.65 1,472.80 1,473.65 1,068.9K
13:36 1,473.89 1,474.59 1,473.89 1,474.34 1,697.8K
13:37 1,474.74 1,474.74 1,473.56 1,473.56 498.8K
13:38 1,473.79 1,473.91 1,473.70 1,473.74 498.3K
13:39 1,473.06 1,473.88 1,473.06 1,473.88 1,890.4K
13:40 1,474.46 1,474.46 1,473.63 1,473.79 1,795.0K
13:41 1,473.13 1,473.74 1,473.13 1,473.74 642.3K
13:42 1,473.53 1,474.21 1,473.53 1,474.21 457.8K
13:43 1,473.11 1,473.25 1,472.87 1,472.87 4,352.0K
13:44 1,472.87 1,472.95 1,472.87 1,472.95 446.0K
13:45 1,472.67 1,472.67 1,471.66 1,471.66 295.9K
13:46 1,471.66 1,472.22 1,471.66 1,471.88 1,317.5K
13:47 1,472.43 1,472.43 1,472.09 1,472.09 1,592.1K
13:48 1,472.61 1,472.85 1,472.61 1,472.85 1,735.3K
13:49 1,473.27 1,473.27 1,472.69 1,472.83 229.0K
13:50 1,472.99 1,472.99 1,472.40 1,472.40 2,706.8K
13:51 1,473.06 1,473.06 1,472.90 1,472.90 1,665.6K
13:52 1,472.90 1,473.55 1,472.90 1,473.20 163.6K
13:53 1,473.38 1,473.38 1,472.75 1,472.82 300.2K
13:54 1,472.99 1,472.99 1,472.22 1,472.22 784.8K
13:55 1,471.22 1,471.36 1,471.22 1,471.36 2,332.6K
13:56 1,471.36 1,471.36 1,471.19 1,471.19 147.7K
13:57 1,471.52 1,471.87 1,471.28 1,471.87 310.8K
13:58 1,475.33 1,475.33 1,472.61 1,472.61 7,756.4K
13:59 1,472.82 1,473.48 1,472.82 1,473.48 223.1K
14:00 1,473.48 1,473.48 1,473.24 1,473.24 8.3K
14:01 1,473.32 1,473.48 1,473.32 1,473.48 166.0K
14:02 1,473.65 1,473.73 1,473.48 1,473.73 741.7K
14:03 1,473.73 1,473.73 1,473.56 1,473.56 1,363.3K
14:04 1,473.56 1,474.03 1,473.56 1,474.03 409.0K
14:05 1,473.71 1,473.88 1,473.46 1,473.46 786.7K
14:06 1,473.53 1,473.67 1,473.53 1,473.67 981.9K
14:07 1,473.60 1,473.95 1,473.60 1,473.95 578.3K
14:08 1,473.95 1,474.10 1,473.76 1,473.76 266.4K
14:09 1,474.24 1,474.59 1,474.24 1,474.59 437.0K
14:10 1,474.52 1,475.24 1,474.52 1,475.24 2,808.0K
14:11 1,475.16 1,477.00 1,475.16 1,476.83 10,309.8K
14:12 1,477.14 1,477.14 1,476.71 1,476.80 1,921.9K
14:13 1,476.80 1,476.80 1,476.39 1,476.43 1,528.5K
14:14 1,476.43 1,476.67 1,476.43 1,476.67 612.3K
14:15 1,476.52 1,476.84 1,476.52 1,476.84 5,742.3K
14:16 1,476.84 1,476.84 1,476.41 1,476.41 8,440.3K
14:17 1,476.74 1,477.23 1,476.74 1,476.85 540.5K
14:18 1,477.10 1,478.01 1,477.03 1,478.01 1,630.0K
14:19 1,478.15 1,478.22 1,477.94 1,478.22 719.1K
14:20 1,478.18 1,478.32 1,478.15 1,478.25 1,027.8K
14:21 1,477.73 1,477.94 1,477.25 1,477.25 1,880.4K
14:22 1,477.21 1,477.21 1,477.21 1,477.21 660.3K
14:23 1,476.90 1,477.05 1,476.90 1,477.05 507.0K
14:24 1,477.63 1,477.63 1,477.32 1,477.60 245.9K
14:25 1,477.60 1,477.60 1,477.54 1,477.54 625.4K
14:26 1,477.16 1,477.70 1,476.54 1,476.54 642.3K
14:27 1,476.94 1,477.04 1,476.50 1,476.76 1,305.6K
14:28 1,476.15 1,476.15 1,472.89 1,472.89 785.1K
14:29 1,473.13 1,473.13 1,472.07 1,472.16 2,271.3K
14:30 1,471.61 1,471.71 1,471.35 1,471.71 4,191.0K
14:31 1,472.06 1,472.06 1,471.75 1,471.75 166.2K
14:32 1,471.39 1,471.73 1,471.23 1,471.23 791.9K
14:33 1,471.73 1,471.73 1,470.81 1,471.08 1,656.5K
14:34 1,471.01 1,472.47 1,471.01 1,472.47 1,143.3K
14:35 1,472.26 1,472.26 1,471.78 1,471.97 532.3K
14:36 1,472.30 1,472.68 1,472.30 1,472.68 3,650.1K
14:37 1,472.26 1,472.68 1,472.18 1,472.68 201.4K
14:38 1,472.82 1,472.82 1,471.70 1,471.87 5,039.5K
14:39 1,472.08 1,472.36 1,471.66 1,471.66 1,790.6K
14:40 1,471.54 1,471.56 1,471.22 1,471.53 1,945.7K
14:41 1,471.53 1,471.53 1,470.89 1,470.89 1,468.1K
14:42 1,471.60 1,471.60 1,471.25 1,471.25 399.1K
14:43 1,471.29 1,471.29 1,470.85 1,470.85 1,429.8K
14:44 1,470.82 1,471.63 1,470.63 1,470.63 4,724.1K
14:45 1,470.96 1,471.20 1,470.96 1,471.20 5,214.8K
14:46 1,471.20 1,471.55 1,471.20 1,471.53 1,638.7K
14:47 1,471.76 1,471.91 1,471.76 1,471.91 1,294.2K
14:48 1,471.61 1,471.78 1,471.61 1,471.78 1,262.8K
14:49 1,472.54 1,472.54 1,472.25 1,472.41 883.9K
14:50 1,472.74 1,472.75 1,472.67 1,472.75 2,962.2K
14:51 1,472.23 1,472.55 1,472.13 1,472.13 1,361.4K
14:52 1,472.46 1,472.46 1,471.72 1,472.38 1,384.7K
14:53 1,473.28 1,473.89 1,473.21 1,473.89 2,011.5K
14:54 1,473.63 1,473.80 1,473.60 1,473.74 1,192.5K
14:55 1,474.24 1,474.32 1,473.96 1,474.32 557.1K
14:56 1,474.46 1,474.46 1,474.29 1,474.29 186.0K
14:57 1,474.29 1,475.10 1,474.29 1,474.51 530.3K
14:58 1,474.06 1,474.06 1,473.82 1,473.97 233.9K
14:59 1,473.97 1,474.63 1,473.64 1,474.63 6,058.4K
15:00 1,474.37 1,474.37 1,473.74 1,473.74 1,941.7K
15:01 1,472.56 1,472.56 1,470.90 1,470.90 3,545.8K
15:02 1,470.90 1,470.90 1,468.79 1,468.79 13,315.8K
15:03 1,468.01 1,468.98 1,468.01 1,468.33 18,315.4K
15:04 1,467.92 1,468.13 1,467.32 1,468.13 5,257.0K
15:05 1,467.48 1,468.17 1,464.93 1,468.17 27,582.9K
15:06 1,468.90 1,469.52 1,468.90 1,469.52 2,898.2K
15:07 1,469.69 1,469.69 1,467.39 1,467.94 46,455.8K
15:08 1,468.11 1,468.45 1,467.97 1,468.45 4,463.8K
15:09 1,468.45 1,468.45 1,467.72 1,467.72 1,013.8K
15:10 1,467.38 1,467.38 1,466.51 1,466.61 1,624.1K
15:11 1,466.28 1,466.58 1,466.05 1,466.41 1,773.0K
15:12 1,467.41 1,468.26 1,467.41 1,468.08 4,599.8K
15:13 1,467.25 1,468.30 1,467.25 1,468.30 7,653.7K
15:14 1,468.23 1,468.28 1,467.67 1,468.28 794.2K
15:15 1,468.28 1,468.28 1,467.88 1,467.88 121.9K
15:16 1,466.51 1,466.51 1,465.50 1,465.50 1,215.5K
15:17 1,465.50 1,465.50 1,463.97 1,463.97 2,997.3K
15:18 1,463.93 1,465.55 1,463.85 1,465.55 20,109.3K
15:19 1,465.55 1,466.13 1,465.55 1,466.13 1,359.2K
15:20 1,465.72 1,465.72 1,465.39 1,465.72 1,162.6K
15:21 1,466.08 1,466.53 1,465.06 1,466.53 2,516.3K
15:22 1,466.31 1,466.31 1,465.31 1,465.88 1,441.5K
15:23 1,465.45 1,465.79 1,464.96 1,464.96 2,131.0K
15:24 1,464.96 1,464.96 1,464.72 1,464.88 401.2K
15:25 1,464.81 1,464.81 1,464.65 1,464.74 385.3K
15:26 1,464.74 1,465.33 1,464.66 1,465.33 1,484.9K
15:27 1,464.65 1,464.65 1,464.15 1,464.15 891.2K
15:28 1,464.50 1,464.50 1,463.83 1,463.88 1,307.8K
15:29 1,464.11 1,464.84 1,464.11 1,464.63 533.9K
15:30 1,464.63 1,464.63 1,464.47 1,464.63 5,272.1K
15:31 1,464.61 1,464.61 1,463.77 1,464.27 6,008.6K
15:32 1,464.16 1,464.39 1,464.16 1,464.16 1,623.8K
15:33 1,464.16 1,464.16 1,463.66 1,463.66 1,451.4K
15:34 1,464.21 1,464.21 1,463.24 1,463.24 4,990.0K
15:35 1,463.07 1,463.16 1,462.83 1,463.16 1,512.1K
15:36 1,463.47 1,463.57 1,462.99 1,463.57 1,312.2K
15:37 1,463.40 1,463.40 1,461.61 1,461.61 2,210.7K
15:38 1,461.21 1,461.21 1,460.30 1,460.30 1,394.6K
15:39 1,459.47 1,460.47 1,459.47 1,460.47 2,562.5K
15:40 1,460.39 1,460.39 1,459.10 1,459.10 5,960.5K
15:41 1,459.34 1,459.76 1,459.34 1,459.62 876.8K
15:42 1,459.55 1,459.55 1,458.99 1,458.99 1,759.5K
15:43 1,458.26 1,458.68 1,458.26 1,458.54 1,608.8K
15:44 1,458.55 1,458.55 1,457.41 1,457.41 1,685.3K
15:45 1,458.69 1,458.69 1,458.34 1,458.34 1,841.7K
15:46 1,458.91 1,459.81 1,458.91 1,459.81 3,261.7K
15:47 1,459.74 1,460.89 1,459.74 1,460.89 6,464.6K
15:48 1,460.89 1,460.89 1,460.23 1,460.55 2,027.1K
15:49 1,460.63 1,460.63 1,459.28 1,459.28 2,683.9K
15:50 1,459.44 1,459.94 1,459.44 1,459.61 404.4K
15:51 1,458.74 1,458.92 1,458.74 1,458.78 950.6K
15:52 1,459.14 1,459.14 1,458.64 1,458.98 1,054.7K
15:53 1,458.98 1,459.38 1,458.81 1,459.38 428.1K
15:54 1,458.17 1,458.64 1,458.17 1,458.31 745.6K
15:55 1,458.10 1,458.71 1,457.32 1,457.32 3,680.7K
15:56 1,457.32 1,457.82 1,457.32 1,457.82 1,001.2K
15:57 1,457.82 1,457.82 1,457.58 1,457.60 2,218.9K
15:58 1,457.52 1,457.60 1,457.43 1,457.60 1,018.5K
15:59 1,457.67 1,458.17 1,457.67 1,458.17 858.8K
16:00 1,458.10 1,458.10 1,457.93 1,457.93 779.9K
16:01 1,458.03 1,458.03 1,457.86 1,457.93 1,533.0K
16:02 1,458.00 1,458.10 1,457.95 1,457.95 112.1K
16:03 1,457.29 1,457.38 1,456.29 1,457.38 4,221.1K
16:04 1,457.38 1,457.40 1,457.24 1,457.40 79.4K
16:05 1,457.38 1,458.09 1,457.04 1,458.09 194.0K
16:06 1,458.09 1,458.09 1,457.85 1,457.85 65.9K
16:07 1,457.85 1,457.85 1,456.86 1,457.36 30.7K
16:08 1,457.64 1,458.78 1,457.64 1,458.78 4,110.5K
16:09 1,458.71 1,458.71 1,457.78 1,458.47 88.3K
16:10 1,459.32 1,459.32 1,458.97 1,459.04 3,169.8K
16:11 1,459.13 1,459.13 1,458.97 1,459.13 162.8K
16:12 1,459.00 1,459.00 1,458.00 1,458.00 127.3K
16:13 1,457.99 1,457.99 1,457.92 1,457.92 128.1K
16:14 1,458.14 1,458.14 1,458.00 1,458.00 793.9K
16:15 1,458.07 1,458.07 1,457.09 1,457.09 519.2K
16:16 1,456.61 1,457.11 1,456.61 1,456.83 425.0K
16:17 1,456.83 1,456.83 1,455.11 1,455.39 1,070.2K
16:18 1,455.18 1,455.39 1,454.86 1,455.31 5,586.7K
16:19 1,455.73 1,455.73 1,455.48 1,455.66 938.8K
16:20 1,455.81 1,456.60 1,455.53 1,456.60 418.3K
16:21 1,456.77 1,456.77 1,456.53 1,456.53 231.4K
16:22 1,456.68 1,456.83 1,456.23 1,456.23 1,361.6K
16:23 1,454.26 1,455.32 1,454.26 1,455.25 763.4K
16:24 1,455.16 1,455.16 1,454.94 1,454.94 200.3K
16:25 1,454.87 1,454.87 1,454.00 1,454.00 443.1K
16:26 1,454.00 1,454.00 1,453.39 1,453.39 750.5K
16:27 1,455.39 1,455.54 1,454.98 1,454.98 1,398.9K
16:28 1,454.98 1,454.98 1,454.68 1,454.68 91.1K
16:29 1,454.68 1,455.39 1,454.09 1,455.39 573.6K
16:30 1,455.46 1,455.89 1,455.46 1,455.89 488.1K
16:31 1,455.89 1,456.03 1,455.82 1,456.03 585.5K
16:32 1,455.96 1,455.96 1,455.01 1,455.01 1,200.5K
16:33 1,455.18 1,455.39 1,455.18 1,455.39 360.3K
16:34 1,455.39 1,455.39 1,454.72 1,454.72 747.8K
16:35 1,454.86 1,455.03 1,454.81 1,454.87 825.4K
16:36 1,454.72 1,454.72 1,454.64 1,454.72 435.2K
16:37 1,454.72 1,454.72 1,453.62 1,453.62 1,759.0K
16:38 1,453.22 1,453.55 1,453.22 1,453.39 243.9K
16:39 1,453.39 1,453.58 1,453.32 1,453.41 3,274.5K
16:40 1,453.45 1,454.00 1,453.45 1,453.88 901.5K
16:41 1,454.04 1,454.19 1,453.36 1,453.36 144.2K
16:42 1,454.05 1,454.55 1,454.05 1,454.55 635.0K
16:43 1,454.22 1,454.22 1,453.06 1,453.06 487.8K
16:44 1,453.29 1,453.75 1,453.29 1,453.75 753.4K
16:45 1,454.67 1,456.30 1,454.67 1,456.30 4,678.4K
16:46 1,456.30 1,458.67 1,456.30 1,458.67 6,082.0K
16:47 1,458.95 1,458.95 1,458.33 1,458.33 7,712.5K
16:48 1,458.33 1,459.64 1,458.33 1,459.64 1,481.8K
16:49 1,459.56 1,460.29 1,459.00 1,459.00 1,460.6K
16:50 1,459.12 1,459.12 1,457.51 1,457.51 1,581.5K
16:51 1,457.44 1,457.44 1,456.99 1,457.32 980.6K
16:52 1,457.48 1,457.48 1,456.48 1,456.48 539.1K
16:53 1,456.55 1,457.35 1,456.55 1,457.35 2,247.5K
16:54 1,457.51 1,457.91 1,457.41 1,457.41 1,255.8K
16:55 1,457.17 1,457.17 1,456.12 1,456.12 3,674.2K
16:56 1,456.40 1,458.13 1,456.40 1,458.13 1,986.5K
16:57 1,458.05 1,458.20 1,458.04 1,458.20 91.4K
16:58 1,457.87 1,458.05 1,457.87 1,458.05 438.1K
16:59 1,458.05 1,458.05 1,458.05 1,458.05 20.8K
17:00 1,458.05 1,458.11 1,457.88 1,458.11 453.3K
17:01 1,457.54 1,457.54 1,457.14 1,457.14 813.0K
17:02 1,457.14 1,457.14 1,456.64 1,456.81 1,762.4K
17:03 1,456.73 1,456.73 1,456.20 1,456.20 527.6K
17:04 1,456.06 1,456.56 1,455.90 1,456.56 461.1K
17:05 1,456.16 1,456.33 1,456.16 1,456.26 619.7K
17:06 1,456.33 1,457.12 1,456.33 1,457.12 86.8K
17:07 1,457.57 1,457.57 1,457.57 1,457.57 215.2K
17:08 1,457.29 1,457.40 1,456.91 1,457.40 1,302.9K
17:09 1,457.49 1,457.49 1,456.14 1,456.21 165.8K
17:10 1,456.21 1,456.75 1,456.21 1,456.75 358.3K
17:11 1,457.08 1,457.57 1,457.08 1,457.57 2,347.2K
17:12 1,457.08 1,457.43 1,457.08 1,457.43 540.7K
17:13 1,457.43 1,457.59 1,456.85 1,456.85 764.4K
17:14 1,456.88 1,456.88 1,456.64 1,456.64 171.7K
17:15 1,456.98 1,456.98 1,456.59 1,456.59 115.6K
17:16 1,456.43 1,456.93 1,456.43 1,456.43 327.7K
17:17 1,456.50 1,456.50 1,456.43 1,456.50 823.7K
17:18 1,456.50 1,456.65 1,456.50 1,456.65 19.6K
17:19 1,456.58 1,457.03 1,456.58 1,457.03 1,234.9K
17:20 1,456.69 1,456.76 1,456.48 1,456.76 592.1K
17:21 1,456.48 1,456.65 1,456.48 1,456.65 11.6K
17:22 1,456.89 1,456.89 1,456.82 1,456.82 200.9K
17:23 1,456.82 1,457.10 1,456.76 1,457.10 463.1K
17:24 1,457.24 1,457.24 1,457.07 1,457.14 108.0K
17:25 1,457.23 1,457.23 1,456.79 1,456.79 285.4K
17:26 1,456.96 1,457.24 1,456.96 1,457.03 364.4K
17:27 1,457.65 1,457.81 1,457.65 1,457.81 1,481.1K
17:28 1,457.98 1,459.59 1,457.98 1,459.59 805.5K
17:29 1,460.02 1,460.02 1,459.88 1,459.88 754.2K
17:30 1,459.81 1,460.12 1,459.81 1,460.05 226.8K
17:31 1,460.71 1,460.99 1,460.71 1,460.85 2,329.3K
17:32 1,460.29 1,460.29 1,460.15 1,460.15 926.7K
17:33 1,460.08 1,460.25 1,460.08 1,460.25 4,236.6K
17:34 1,460.25 1,460.39 1,460.06 1,460.06 328.0K
17:35 1,460.31 1,460.31 1,459.70 1,459.70 881.5K
17:36 1,460.14 1,460.71 1,460.14 1,460.17 1,343.4K
17:37 1,461.90 1,462.25 1,461.90 1,462.09 2,181.7K
17:38 1,462.18 1,462.25 1,462.11 1,462.11 1,522.5K
17:39 1,462.25 1,462.40 1,462.25 1,462.33 1,928.9K
17:40 1,462.40 1,462.40 1,462.26 1,462.26 3,659.8K
17:41 1,462.05 1,462.38 1,461.65 1,461.82 945.8K
17:42 1,461.82 1,462.31 1,461.82 1,462.10 113.6K
17:43 1,461.96 1,461.96 1,461.69 1,461.69 623.8K
17:44 1,461.84 1,462.19 1,461.84 1,462.19 213.1K
17:45 1,462.19 1,462.19 1,461.66 1,461.66 243.9K
17:46 1,462.18 1,462.18 1,461.73 1,461.73 426.8K
17:47 1,461.87 1,461.87 1,461.80 1,461.80 4,161.2K
17:48 1,461.71 1,461.71 1,461.46 1,461.46 290.8K
17:49 1,461.64 1,461.64 1,461.49 1,461.49 72.4K
17:50 1,461.25 1,461.25 1,460.10 1,460.10 612.1K
17:51 1,459.82 1,459.82 1,459.33 1,459.33 562.1K
17:52 1,459.33 1,459.33 1,458.66 1,458.83 1,537.4K
17:53 1,458.93 1,460.72 1,458.93 1,460.72 1,416.0K
17:54 1,460.03 1,460.59 1,460.03 1,460.41 91.8K
17:55 1,460.74 1,460.74 1,460.54 1,460.54 113.3K
17:56 1,460.54 1,460.74 1,460.09 1,460.09 101.6K
17:57 1,459.54 1,460.32 1,459.47 1,460.11 245.2K
17:58 1,460.11 1,460.11 1,459.74 1,459.90 84.3K
17:59 1,459.90 1,460.03 1,459.36 1,460.00 72.0K
18:00 1,459.79 1,459.83 1,459.68 1,459.68 32.6K
18:01 1,459.68 1,460.87 1,459.33 1,460.87 3,135.2K
18:02 1,461.02 1,461.02 1,460.81 1,460.81 60.9K
18:03 1,460.81 1,460.81 1,460.44 1,460.44 61.2K
18:04 1,460.78 1,461.19 1,460.78 1,461.19 151.1K
18:05 1,461.26 1,461.26 1,460.81 1,460.81 156.2K
18:06 1,460.81 1,462.43 1,460.81 1,462.43 859.4K
18:07 1,462.76 1,462.76 1,462.45 1,462.59 942.7K
18:08 1,462.43 1,462.43 1,462.36 1,462.43 225.8K
18:09 1,462.59 1,462.59 1,461.07 1,461.07 1,085.9K
18:10 1,461.24 1,461.37 1,460.92 1,461.37 111.0K
18:11 1,461.45 1,461.45 1,461.38 1,461.38 162.0K
18:12 1,461.38 1,461.38 1,459.86 1,459.86 361.0K
18:13 1,459.26 1,459.26 1,458.68 1,458.92 521.8K
18:14 1,459.42 1,459.42 1,458.87 1,458.87 276.0K
18:15 1,459.04 1,459.86 1,458.87 1,459.70 1,525.7K
18:16 1,459.70 1,461.01 1,459.70 1,461.01 2,123.4K
18:17 1,461.01 1,461.44 1,461.01 1,461.44 1,382.3K
18:18 1,461.44 1,461.44 1,460.76 1,460.94 171.5K
18:19 1,460.78 1,461.02 1,460.78 1,461.02 157.5K
18:20 1,461.73 1,461.73 1,461.12 1,461.33 850.5K
18:21 1,461.33 1,461.33 1,460.69 1,460.69 29.4K
18:22 1,461.04 1,461.47 1,461.04 1,461.47 124.7K
18:23 1,461.47 1,461.47 1,461.12 1,461.12 218.0K
18:24 1,461.28 1,461.28 1,460.60 1,460.81 471.8K
18:25 1,461.42 1,461.56 1,461.40 1,461.56 37.7K
18:26 1,461.56 1,462.06 1,461.56 1,461.63 2,005.1K
18:27 1,461.97 1,461.97 1,461.79 1,461.96 700.2K
18:28 1,461.96 1,462.20 1,461.96 1,462.20 61.6K
18:29 1,462.04 1,462.37 1,462.04 1,462.37 2,334.5K
18:30 1,462.37 1,462.44 1,462.37 1,462.44 2,199.4K
18:31 1,462.37 1,462.37 1,460.32 1,460.32 2,130.0K
18:32 1,459.97 1,460.47 1,459.97 1,460.39 157.0K
18:33 1,460.39 1,460.39 1,459.96 1,460.30 61.7K
18:34 1,460.22 1,460.22 1,459.85 1,459.85 229.9K
18:35 1,460.06 1,460.06 1,460.06 1,460.06 103.3K
18:36 1,460.06 1,460.06 1,460.06 1,460.06 0.0K
18:37 1,460.38 1,460.38 1,459.48 1,460.22 1,017.2K
18:38 1,460.22 1,460.22 1,459.55 1,459.55 1,426.1K
18:39 1,459.55 1,459.55 1,459.37 1,459.37 8.5K
18:40 1,459.91 1,459.91 1,459.91 1,459.91 3.1K
18:51 1,458.63 1,458.63 1,458.63 1,458.63 5,729.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available