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 1,418.78 1,418.78 1,417.52 1,417.66 14,302.2K
10:01 1,419.16 1,419.16 1,415.34 1,416.41 20,429.6K
10:02 1,417.06 1,417.17 1,416.42 1,417.17 9,637.2K
10:03 1,415.90 1,415.90 1,415.17 1,415.78 13,339.2K
10:04 1,415.21 1,416.32 1,415.21 1,416.32 15,647.8K
10:05 1,415.72 1,415.83 1,412.30 1,412.30 15,454.9K
10:06 1,410.24 1,412.13 1,410.24 1,412.13 7,594.4K
10:07 1,410.98 1,411.40 1,409.85 1,409.85 11,914.6K
10:08 1,407.89 1,409.34 1,406.16 1,409.34 5,991.8K
10:09 1,408.92 1,408.92 1,405.64 1,406.14 6,323.0K
10:10 1,405.24 1,405.69 1,404.75 1,404.91 7,951.0K
10:11 1,404.65 1,404.65 1,403.66 1,403.66 8,256.6K
10:12 1,403.25 1,404.13 1,403.25 1,404.13 2,707.0K
10:13 1,405.10 1,405.10 1,404.47 1,404.95 3,170.6K
10:14 1,403.32 1,403.32 1,402.57 1,402.57 4,704.0K
10:15 1,402.90 1,404.11 1,402.90 1,403.91 4,389.8K
10:16 1,403.69 1,403.69 1,403.25 1,403.25 7,088.9K
10:17 1,403.33 1,404.25 1,402.80 1,404.25 4,946.7K
10:18 1,404.15 1,404.15 1,401.62 1,401.94 10,519.9K
10:19 1,401.77 1,402.23 1,400.94 1,402.23 13,360.6K
10:20 1,402.88 1,404.79 1,402.88 1,404.79 7,332.3K
10:21 1,404.44 1,404.44 1,404.14 1,404.15 5,456.3K
10:22 1,403.15 1,405.58 1,403.15 1,405.58 3,143.6K
10:23 1,406.59 1,407.63 1,406.59 1,407.63 3,824.1K
10:24 1,407.17 1,407.82 1,407.17 1,407.18 4,203.2K
10:25 1,406.03 1,406.81 1,406.00 1,406.81 2,635.2K
10:26 1,407.00 1,407.00 1,406.40 1,406.93 2,845.6K
10:27 1,407.82 1,408.79 1,407.82 1,408.79 20,694.4K
10:28 1,408.69 1,408.86 1,408.69 1,408.69 7,132.5K
10:29 1,408.69 1,408.79 1,408.58 1,408.58 5,388.0K
10:30 1,408.22 1,408.65 1,407.27 1,408.11 9,255.5K
10:31 1,408.14 1,409.22 1,408.14 1,408.95 5,898.8K
10:32 1,409.05 1,409.21 1,408.77 1,408.77 6,846.8K
10:33 1,408.22 1,408.22 1,407.79 1,407.81 4,936.5K
10:34 1,407.07 1,407.38 1,406.90 1,406.90 2,275.8K
10:35 1,406.73 1,406.73 1,406.49 1,406.58 1,941.1K
10:36 1,406.75 1,407.16 1,406.75 1,407.16 1,102.1K
10:37 1,407.88 1,407.95 1,407.72 1,407.72 1,376.7K
10:38 1,407.93 1,407.93 1,407.21 1,407.73 907.1K
10:39 1,408.29 1,408.67 1,408.29 1,408.67 1,921.5K
10:40 1,408.75 1,409.03 1,408.75 1,408.75 377.7K
10:41 1,409.26 1,409.26 1,407.66 1,407.66 2,211.2K
10:42 1,407.51 1,407.51 1,406.24 1,406.98 8,687.4K
10:43 1,406.39 1,406.39 1,403.00 1,403.71 13,902.2K
10:44 1,403.88 1,404.12 1,403.27 1,403.36 7,846.5K
10:45 1,402.15 1,405.56 1,402.15 1,405.56 4,176.0K
10:46 1,403.85 1,403.85 1,403.41 1,403.48 5,217.6K
10:47 1,404.90 1,406.47 1,404.90 1,406.47 2,369.5K
10:48 1,406.63 1,406.63 1,405.51 1,405.93 2,405.1K
10:49 1,406.03 1,406.18 1,405.90 1,405.90 1,302.0K
10:50 1,406.06 1,406.69 1,406.06 1,406.10 559.1K
10:51 1,405.92 1,405.92 1,404.72 1,405.07 1,286.5K
10:52 1,403.23 1,403.29 1,403.01 1,403.29 7,740.7K
10:53 1,403.16 1,404.41 1,403.16 1,403.74 1,147.3K
10:54 1,403.57 1,403.57 1,403.01 1,403.31 3,728.5K
10:55 1,402.73 1,403.89 1,402.73 1,403.84 3,185.5K
10:56 1,403.26 1,403.26 1,402.45 1,402.76 1,817.5K
10:57 1,402.34 1,404.04 1,402.34 1,403.46 1,655.1K
10:58 1,404.67 1,404.67 1,403.62 1,403.62 5,051.6K
10:59 1,403.31 1,405.00 1,403.31 1,404.84 3,509.7K
11:00 1,404.70 1,405.63 1,404.70 1,405.63 2,798.2K
11:01 1,406.29 1,406.29 1,404.15 1,405.80 3,858.3K
11:02 1,405.85 1,407.12 1,404.98 1,406.96 10,965.9K
11:03 1,406.41 1,408.17 1,406.41 1,406.93 4,402.9K
11:04 1,406.64 1,407.06 1,406.15 1,406.93 3,775.7K
11:05 1,407.01 1,408.83 1,407.01 1,408.03 5,056.2K
11:06 1,407.53 1,407.53 1,406.09 1,406.69 5,928.8K
11:07 1,407.04 1,407.04 1,406.45 1,406.98 1,166.9K
11:08 1,407.17 1,407.81 1,407.17 1,407.81 1,210.6K
11:09 1,407.97 1,409.63 1,407.97 1,409.38 2,876.9K
11:10 1,410.42 1,410.80 1,410.42 1,410.63 3,712.3K
11:11 1,410.58 1,411.16 1,409.52 1,409.52 1,721.8K
11:12 1,411.86 1,411.86 1,411.56 1,411.72 916.6K
11:13 1,411.79 1,411.79 1,409.90 1,409.90 4,032.4K
11:14 1,410.04 1,410.04 1,409.96 1,409.96 904.4K
11:15 1,409.80 1,409.93 1,409.70 1,409.70 1,162.6K
11:16 1,408.44 1,408.71 1,407.98 1,408.71 426.6K
11:17 1,408.54 1,410.95 1,408.54 1,410.69 2,027.4K
11:18 1,410.55 1,410.79 1,410.34 1,410.79 586.2K
11:19 1,411.24 1,411.24 1,411.07 1,411.07 46.9K
11:20 1,411.00 1,411.07 1,410.90 1,410.90 521.8K
11:21 1,411.04 1,411.12 1,410.95 1,411.12 454.4K
11:22 1,411.09 1,411.32 1,409.04 1,411.32 500.6K
11:23 1,411.38 1,411.38 1,411.09 1,411.33 2,503.5K
11:24 1,411.66 1,411.66 1,411.35 1,411.66 163.5K
11:25 1,411.50 1,412.00 1,411.50 1,411.92 2,145.8K
11:26 1,411.36 1,411.56 1,410.82 1,411.56 3,406.8K
11:27 1,411.56 1,411.56 1,411.23 1,411.23 752.6K
11:28 1,409.44 1,409.51 1,408.85 1,408.85 89.7K
11:29 1,407.87 1,407.87 1,405.80 1,405.80 1,216.0K
11:30 1,406.46 1,406.46 1,405.64 1,405.85 392.9K
11:31 1,405.00 1,405.66 1,405.00 1,405.52 464.1K
11:32 1,405.55 1,406.57 1,405.38 1,406.57 751.4K
11:33 1,406.99 1,406.99 1,405.20 1,405.20 3,565.4K
11:34 1,404.67 1,404.96 1,404.50 1,404.96 1,625.1K
11:35 1,405.01 1,405.27 1,403.34 1,403.34 9,943.8K
11:36 1,402.97 1,402.97 1,402.03 1,402.03 4,809.8K
11:37 1,402.36 1,402.36 1,402.12 1,402.20 5,086.9K
11:38 1,402.53 1,402.67 1,402.28 1,402.67 5,580.6K
11:39 1,402.67 1,402.67 1,402.41 1,402.57 5,295.8K
11:40 1,402.41 1,402.63 1,402.39 1,402.39 9,391.8K
11:41 1,402.39 1,402.39 1,401.39 1,401.39 8,238.3K
11:42 1,401.39 1,401.39 1,400.98 1,400.98 6,952.2K
11:43 1,401.15 1,401.80 1,401.09 1,401.09 3,805.6K
11:44 1,401.47 1,401.56 1,401.32 1,401.56 6,965.3K
11:45 1,401.23 1,401.42 1,401.09 1,401.25 10,981.4K
11:46 1,401.25 1,401.32 1,400.07 1,400.07 9,172.7K
11:47 1,400.31 1,400.31 1,397.88 1,397.88 17,513.3K
11:48 1,398.19 1,398.69 1,397.69 1,397.69 7,644.8K
11:49 1,397.73 1,397.73 1,396.88 1,396.88 15,615.8K
11:50 1,396.52 1,396.52 1,394.02 1,394.02 16,562.4K
11:51 1,394.11 1,394.30 1,393.45 1,393.45 6,510.9K
11:52 1,393.66 1,396.21 1,393.66 1,395.98 7,252.4K
11:53 1,396.36 1,396.36 1,396.19 1,396.19 3,102.1K
11:54 1,396.63 1,397.21 1,396.63 1,397.05 3,405.7K
11:55 1,396.84 1,397.80 1,396.84 1,397.80 2,582.7K
11:56 1,397.80 1,397.90 1,397.63 1,397.73 2,908.6K
11:57 1,397.93 1,398.58 1,396.85 1,398.58 805.6K
11:58 1,398.91 1,399.96 1,398.27 1,399.81 9,142.3K
11:59 1,400.11 1,400.11 1,399.31 1,399.63 990.2K
12:00 1,399.63 1,400.12 1,399.20 1,400.12 2,795.1K
12:01 1,400.27 1,400.95 1,400.27 1,400.68 8,301.5K
12:02 1,400.83 1,401.18 1,400.83 1,401.11 1,746.0K
12:03 1,400.95 1,400.95 1,399.81 1,400.02 5,237.6K
12:04 1,399.88 1,400.21 1,399.88 1,399.98 1,186.3K
12:05 1,399.98 1,400.21 1,399.98 1,400.21 2,510.9K
12:06 1,400.21 1,400.52 1,400.19 1,400.20 13,398.4K
12:07 1,400.80 1,401.13 1,400.80 1,400.98 1,863.8K
12:08 1,401.65 1,401.65 1,401.26 1,401.26 956.8K
12:09 1,401.18 1,401.55 1,401.17 1,401.55 384.7K
12:10 1,401.55 1,401.55 1,400.23 1,400.23 2,235.1K
12:11 1,400.42 1,401.08 1,400.42 1,401.08 1,343.8K
12:12 1,401.41 1,401.73 1,401.33 1,401.73 2,010.8K
12:13 1,401.80 1,402.14 1,401.62 1,401.62 1,456.2K
12:14 1,402.19 1,402.19 1,401.79 1,401.79 555.4K
12:15 1,401.69 1,402.52 1,401.69 1,402.52 3,397.9K
12:16 1,403.02 1,403.76 1,402.86 1,403.76 6,640.9K
12:17 1,403.60 1,403.76 1,403.29 1,403.29 3,063.0K
12:18 1,403.93 1,404.15 1,403.84 1,403.84 4,388.5K
12:19 1,403.59 1,403.98 1,403.57 1,403.95 862.5K
12:20 1,404.27 1,404.27 1,403.95 1,403.95 4,016.6K
12:21 1,404.37 1,404.78 1,404.37 1,404.78 2,554.5K
12:22 1,404.23 1,404.57 1,404.23 1,404.24 655.1K
12:23 1,405.03 1,405.10 1,404.19 1,404.19 911.0K
12:24 1,404.60 1,404.77 1,404.37 1,404.77 349.6K
12:25 1,404.41 1,404.41 1,403.93 1,404.41 1,055.2K
12:26 1,403.93 1,404.15 1,403.91 1,403.98 1,371.7K
12:27 1,403.82 1,404.07 1,403.57 1,404.07 2,638.1K
12:28 1,403.93 1,403.93 1,403.69 1,403.69 389.8K
12:29 1,403.34 1,403.94 1,403.34 1,403.94 1,185.7K
12:30 1,403.52 1,404.00 1,403.52 1,403.91 879.3K
12:31 1,404.00 1,404.17 1,403.79 1,403.79 1,894.6K
12:32 1,404.12 1,404.50 1,402.09 1,402.09 11,937.8K
12:33 1,403.42 1,405.72 1,403.42 1,405.72 2,326.3K
12:34 1,405.86 1,407.02 1,405.86 1,406.66 3,789.2K
12:35 1,406.03 1,406.03 1,404.83 1,405.04 1,903.0K
12:36 1,405.78 1,406.99 1,405.78 1,406.99 389.8K
12:37 1,405.93 1,406.22 1,405.85 1,406.22 5,034.2K
12:38 1,406.00 1,406.00 1,405.30 1,405.30 3,729.9K
12:39 1,404.45 1,404.60 1,403.13 1,403.13 3,032.6K
12:40 1,401.98 1,402.47 1,401.98 1,402.35 3,747.8K
12:41 1,402.70 1,403.01 1,402.00 1,402.00 3,552.7K
12:42 1,402.26 1,404.47 1,402.26 1,404.47 5,121.9K
12:43 1,404.55 1,406.05 1,404.55 1,406.05 483.4K
12:44 1,405.91 1,405.91 1,405.07 1,405.21 2,886.9K
12:45 1,405.21 1,405.38 1,404.92 1,404.92 941.8K
12:46 1,402.56 1,402.56 1,402.25 1,402.25 2,942.7K
12:47 1,401.78 1,404.24 1,401.78 1,404.24 1,727.2K
12:48 1,403.88 1,404.52 1,402.23 1,402.23 594.5K
12:49 1,402.16 1,404.59 1,402.16 1,404.59 709.7K
12:50 1,404.50 1,405.00 1,404.50 1,405.00 322.5K
12:51 1,405.54 1,405.54 1,404.88 1,404.88 2,033.6K
12:52 1,405.05 1,405.61 1,404.62 1,405.61 461.6K
12:53 1,404.43 1,404.43 1,403.82 1,403.82 11,542.2K
12:54 1,403.99 1,403.99 1,403.69 1,403.93 530.2K
12:55 1,403.93 1,404.01 1,403.84 1,403.84 856.4K
12:56 1,404.01 1,404.17 1,403.97 1,403.97 1,625.0K
12:57 1,403.39 1,404.08 1,403.39 1,404.08 5,971.3K
12:58 1,403.64 1,403.64 1,402.61 1,402.77 1,285.7K
12:59 1,401.61 1,401.74 1,401.61 1,401.73 7,982.5K
13:00 1,401.25 1,401.80 1,401.25 1,401.47 1,880.5K
13:01 1,401.64 1,401.64 1,401.23 1,401.50 3,839.5K
13:02 1,402.99 1,403.06 1,402.96 1,403.06 1,050.6K
13:03 1,403.06 1,403.43 1,403.06 1,403.34 3,616.8K
13:04 1,401.23 1,401.47 1,401.23 1,401.47 1,401.3K
13:05 1,401.30 1,401.57 1,401.23 1,401.23 656.7K
13:06 1,401.09 1,401.09 1,399.38 1,399.38 6,336.5K
13:07 1,400.45 1,401.36 1,400.45 1,401.27 5,129.8K
13:08 1,400.64 1,401.53 1,400.64 1,401.53 1,757.6K
13:09 1,401.36 1,401.36 1,398.97 1,399.30 32,548.0K
13:10 1,399.69 1,400.14 1,399.69 1,400.14 5,067.9K
13:11 1,400.04 1,400.82 1,400.04 1,400.64 7,641.7K
13:12 1,400.47 1,402.76 1,400.04 1,402.76 4,108.5K
13:13 1,404.31 1,405.32 1,404.16 1,404.16 41,338.5K
13:14 1,404.08 1,404.88 1,404.08 1,404.86 36,145.1K
13:15 1,404.89 1,405.75 1,403.86 1,405.75 48,352.0K
13:16 1,405.95 1,409.57 1,405.95 1,409.26 48,024.4K
13:17 1,409.29 1,409.29 1,407.66 1,408.36 18,055.9K
13:18 1,408.05 1,408.22 1,407.34 1,407.34 3,633.5K
13:19 1,406.76 1,406.76 1,405.46 1,406.14 3,337.1K
13:20 1,405.69 1,405.69 1,405.10 1,405.17 2,513.2K
13:21 1,404.83 1,405.51 1,404.37 1,404.37 3,772.2K
13:22 1,404.71 1,409.64 1,404.71 1,409.64 2,228.4K
13:23 1,409.41 1,409.41 1,407.70 1,407.70 2,784.0K
13:24 1,406.96 1,408.80 1,406.96 1,408.70 660.9K
13:25 1,408.95 1,408.95 1,407.96 1,407.96 586.8K
13:26 1,407.31 1,407.31 1,406.57 1,406.57 2,847.2K
13:27 1,407.09 1,407.21 1,406.45 1,407.21 3,985.6K
13:28 1,407.70 1,407.70 1,406.08 1,406.08 1,482.0K
13:29 1,407.41 1,407.72 1,407.22 1,407.22 5,038.7K
13:30 1,407.72 1,407.72 1,406.56 1,406.95 4,357.5K
13:31 1,407.09 1,408.72 1,406.83 1,408.72 4,532.9K
13:32 1,408.59 1,409.52 1,408.59 1,409.52 2,828.6K
13:33 1,409.45 1,409.45 1,409.00 1,409.00 2,639.8K
13:34 1,409.00 1,409.20 1,408.79 1,409.20 874.7K
13:35 1,409.20 1,409.20 1,409.03 1,409.20 2,375.7K
13:36 1,409.13 1,410.43 1,409.13 1,409.98 6,997.2K
13:37 1,409.01 1,409.01 1,406.79 1,406.96 1,086.9K
13:38 1,407.35 1,407.35 1,404.37 1,404.37 6,227.0K
13:39 1,405.89 1,407.45 1,405.89 1,407.45 5,201.6K
13:40 1,407.45 1,407.45 1,407.19 1,407.19 118.6K
13:41 1,407.52 1,407.52 1,406.77 1,406.91 3,083.3K
13:42 1,407.57 1,407.57 1,406.46 1,406.68 4,578.4K
13:43 1,406.35 1,407.01 1,406.35 1,406.92 8,540.4K
13:44 1,407.47 1,407.47 1,406.37 1,406.37 2,260.1K
13:45 1,406.37 1,407.15 1,406.12 1,407.15 3,200.7K
13:46 1,407.15 1,407.65 1,407.15 1,407.48 2,256.1K
13:47 1,406.97 1,407.04 1,406.44 1,406.44 395.4K
13:48 1,406.82 1,407.13 1,406.82 1,407.04 843.9K
13:49 1,407.04 1,407.21 1,407.04 1,407.21 3,024.4K
13:50 1,407.21 1,407.44 1,407.21 1,407.41 1,509.1K
13:51 1,407.84 1,408.21 1,407.84 1,408.21 2,886.6K
13:52 1,408.88 1,409.48 1,408.74 1,409.43 6,798.9K
13:53 1,409.46 1,409.68 1,409.16 1,409.16 3,591.1K
13:54 1,407.71 1,407.71 1,407.29 1,407.45 1,129.5K
13:55 1,407.45 1,408.73 1,407.45 1,407.69 1,855.6K
13:56 1,407.87 1,407.87 1,406.98 1,406.98 1,883.7K
13:57 1,406.81 1,406.81 1,404.33 1,404.47 4,285.7K
13:58 1,404.47 1,404.73 1,404.40 1,404.73 678.5K
13:59 1,405.05 1,406.17 1,405.05 1,406.17 1,777.6K
14:00 1,406.36 1,406.53 1,406.36 1,406.38 1,075.3K
14:01 1,406.38 1,407.12 1,406.38 1,406.95 381.6K
14:02 1,406.95 1,407.62 1,406.95 1,407.45 3,207.6K
14:03 1,407.52 1,407.60 1,407.36 1,407.43 612.0K
14:04 1,407.77 1,407.91 1,407.77 1,407.91 144.1K
14:05 1,408.05 1,410.16 1,407.74 1,410.16 3,486.5K
14:06 1,409.83 1,409.83 1,409.66 1,409.73 1,485.6K
14:07 1,409.66 1,409.66 1,409.34 1,409.41 227.3K
14:08 1,409.53 1,411.40 1,409.53 1,411.40 5,753.6K
14:09 1,413.35 1,413.35 1,412.75 1,412.75 5,452.3K
14:10 1,412.68 1,413.03 1,412.57 1,412.57 3,647.2K
14:11 1,412.59 1,413.61 1,412.59 1,413.16 5,532.9K
14:12 1,413.35 1,413.52 1,412.90 1,412.90 491.5K
14:13 1,413.38 1,413.38 1,411.69 1,411.69 14,388.9K
14:14 1,411.60 1,411.60 1,408.96 1,408.96 865.6K
14:15 1,408.96 1,408.97 1,408.80 1,408.97 333.4K
14:16 1,408.61 1,408.75 1,408.58 1,408.58 1,184.2K
14:17 1,408.83 1,408.83 1,407.81 1,408.33 5,215.4K
14:18 1,407.90 1,409.48 1,407.90 1,409.48 3,302.3K
14:19 1,409.55 1,410.33 1,409.55 1,410.16 504.9K
14:20 1,410.28 1,411.68 1,410.28 1,411.66 2,888.3K
14:21 1,411.82 1,411.84 1,411.35 1,411.35 1,916.2K
14:22 1,411.35 1,411.52 1,411.21 1,411.52 5,993.7K
14:23 1,411.59 1,411.59 1,411.26 1,411.28 2,998.7K
14:24 1,411.69 1,411.69 1,411.40 1,411.40 968.7K
14:25 1,411.02 1,411.02 1,410.19 1,410.32 794.1K
14:26 1,410.61 1,411.04 1,410.57 1,411.04 1,525.7K
14:27 1,410.54 1,410.61 1,410.54 1,410.56 724.6K
14:28 1,410.20 1,413.51 1,410.20 1,413.51 333.9K
14:29 1,413.65 1,413.93 1,413.65 1,413.76 470.3K
14:30 1,413.83 1,414.12 1,413.76 1,414.12 388.4K
14:31 1,414.46 1,414.96 1,414.27 1,414.96 1,073.1K
14:32 1,414.79 1,415.24 1,414.79 1,415.24 4,465.6K
14:33 1,415.07 1,415.07 1,414.53 1,414.53 829.3K
14:34 1,414.78 1,415.07 1,414.78 1,414.86 565.2K
14:35 1,414.39 1,414.90 1,413.70 1,413.70 4,854.5K
14:36 1,413.42 1,413.45 1,411.41 1,411.41 7,094.6K
14:37 1,411.77 1,412.02 1,411.68 1,411.68 2,972.0K
14:38 1,411.72 1,412.77 1,411.37 1,412.48 3,989.3K
14:39 1,412.64 1,412.64 1,412.31 1,412.50 594.0K
14:40 1,413.20 1,413.48 1,413.20 1,413.48 3,056.5K
14:41 1,412.94 1,413.20 1,412.94 1,413.20 1,324.5K
14:42 1,413.13 1,413.46 1,412.95 1,412.97 1,937.7K
14:43 1,412.74 1,413.10 1,412.74 1,412.88 1,772.8K
14:44 1,413.28 1,413.28 1,411.97 1,412.13 1,376.4K
14:45 1,411.62 1,411.62 1,411.29 1,411.46 1,299.9K
14:46 1,411.60 1,411.60 1,409.91 1,409.91 1,087.7K
14:47 1,409.82 1,411.62 1,409.73 1,409.73 3,421.4K
14:48 1,409.50 1,409.73 1,409.50 1,409.59 183.8K
14:49 1,409.73 1,409.73 1,409.33 1,409.59 690.1K
14:50 1,409.16 1,409.23 1,409.09 1,409.09 1,935.9K
14:51 1,408.68 1,408.68 1,407.77 1,407.77 10,001.9K
14:52 1,407.67 1,409.08 1,407.67 1,408.61 1,407.3K
14:53 1,408.53 1,408.53 1,407.82 1,408.50 3,850.4K
14:54 1,409.38 1,409.59 1,409.23 1,409.23 2,465.6K
14:55 1,409.31 1,410.95 1,409.31 1,410.95 1,862.6K
14:56 1,411.44 1,411.54 1,411.16 1,411.19 3,227.8K
14:57 1,411.19 1,411.75 1,409.79 1,411.75 553.6K
14:58 1,411.54 1,411.54 1,409.33 1,409.33 931.9K
14:59 1,409.20 1,410.10 1,409.20 1,409.89 1,000.1K
15:00 1,409.61 1,410.08 1,409.47 1,409.75 950.2K
15:01 1,409.75 1,410.56 1,409.75 1,410.56 1,889.4K
15:02 1,410.95 1,410.95 1,410.32 1,410.33 1,500.2K
15:03 1,410.33 1,410.33 1,409.84 1,409.84 95.5K
15:04 1,409.69 1,409.76 1,409.32 1,409.33 5,116.2K
15:05 1,409.30 1,409.30 1,408.97 1,409.30 1,281.3K
15:06 1,410.61 1,410.99 1,410.44 1,410.83 1,055.7K
15:07 1,410.76 1,412.19 1,410.42 1,412.19 1,556.2K
15:08 1,412.33 1,412.36 1,412.09 1,412.09 2,237.1K
15:09 1,412.52 1,412.52 1,411.74 1,411.74 1,726.8K
15:10 1,410.43 1,410.58 1,410.08 1,410.58 588.8K
15:11 1,410.99 1,411.27 1,410.82 1,411.27 1,832.1K
15:12 1,411.27 1,411.37 1,411.01 1,411.37 1,128.4K
15:13 1,411.37 1,411.79 1,411.37 1,411.44 1,227.4K
15:14 1,410.43 1,411.76 1,410.43 1,410.68 1,375.1K
15:15 1,410.68 1,411.06 1,410.30 1,411.06 873.9K
15:16 1,411.02 1,411.02 1,410.95 1,410.95 463.0K
15:17 1,411.02 1,411.02 1,410.34 1,410.34 279.6K
15:18 1,410.34 1,410.76 1,410.34 1,410.62 3,478.7K
15:19 1,410.79 1,410.86 1,410.38 1,410.38 678.9K
15:20 1,410.79 1,410.79 1,410.62 1,410.72 408.4K
15:21 1,410.72 1,410.72 1,409.22 1,409.22 15,862.7K
15:22 1,409.22 1,409.79 1,409.22 1,409.55 1,802.2K
15:23 1,409.72 1,410.05 1,409.72 1,410.05 449.3K
15:24 1,409.88 1,410.05 1,409.88 1,409.90 731.1K
15:25 1,409.14 1,409.14 1,408.81 1,408.81 1,230.3K
15:26 1,408.86 1,409.07 1,408.65 1,408.65 2,023.0K
15:27 1,408.51 1,409.29 1,408.51 1,409.22 3,433.9K
15:28 1,409.22 1,409.73 1,409.22 1,409.73 878.6K
15:29 1,409.73 1,410.28 1,409.73 1,410.28 401.4K
15:30 1,410.43 1,410.43 1,410.03 1,410.29 392.1K
15:31 1,410.29 1,410.50 1,409.41 1,409.41 2,303.9K
15:32 1,409.24 1,409.24 1,408.63 1,408.96 1,305.3K
15:33 1,408.58 1,408.98 1,408.58 1,408.98 309.9K
15:34 1,408.65 1,409.08 1,408.60 1,408.60 1,851.4K
15:35 1,408.53 1,408.91 1,407.95 1,408.91 516.4K
15:36 1,408.91 1,408.91 1,408.09 1,408.09 840.0K
15:37 1,408.09 1,408.33 1,408.09 1,408.33 315.0K
15:38 1,408.33 1,408.33 1,408.10 1,408.33 615.6K
15:39 1,408.00 1,408.65 1,407.58 1,408.65 808.6K
15:40 1,408.88 1,408.88 1,408.38 1,408.38 915.0K
15:41 1,408.22 1,409.29 1,408.22 1,409.29 1,661.0K
15:42 1,409.29 1,409.29 1,406.97 1,406.97 16,185.6K
15:43 1,406.83 1,406.97 1,406.83 1,406.97 2,086.2K
15:44 1,406.89 1,407.05 1,406.61 1,407.05 4,588.4K
15:45 1,406.96 1,406.96 1,406.60 1,406.61 2,585.4K
15:46 1,406.68 1,407.06 1,404.67 1,404.67 5,995.8K
15:47 1,403.71 1,403.71 1,402.53 1,402.53 10,821.0K
15:48 1,402.23 1,402.63 1,402.23 1,402.63 1,933.4K
15:49 1,403.06 1,403.06 1,402.49 1,402.60 7,840.0K
15:50 1,402.93 1,403.00 1,402.67 1,403.00 2,966.5K
15:51 1,401.49 1,402.26 1,401.47 1,402.26 7,631.1K
15:52 1,402.05 1,402.15 1,401.24 1,401.24 3,873.2K
15:53 1,401.63 1,401.84 1,401.38 1,401.84 2,894.7K
15:54 1,402.58 1,402.67 1,402.41 1,402.41 2,303.0K
15:55 1,401.68 1,402.01 1,401.51 1,401.51 25,946.8K
15:56 1,401.91 1,403.10 1,401.91 1,403.10 2,119.9K
15:57 1,402.87 1,402.87 1,402.43 1,402.43 3,811.6K
15:58 1,403.89 1,404.42 1,403.68 1,404.42 853.8K
15:59 1,404.22 1,404.88 1,402.20 1,402.20 4,649.6K
16:00 1,402.12 1,402.36 1,402.12 1,402.36 655.8K
16:01 1,402.50 1,404.16 1,402.50 1,404.16 1,653.0K
16:02 1,403.26 1,403.26 1,401.14 1,401.14 3,751.6K
16:03 1,401.59 1,401.59 1,400.28 1,400.56 601.8K
16:04 1,400.70 1,401.47 1,400.15 1,401.41 403.0K
16:05 1,401.65 1,401.65 1,401.44 1,401.53 1,318.5K
16:06 1,401.68 1,402.30 1,401.68 1,402.30 928.5K
16:07 1,400.99 1,400.99 1,400.15 1,400.78 873.8K
16:08 1,400.10 1,400.48 1,400.10 1,400.41 1,000.8K
16:09 1,400.83 1,400.97 1,400.83 1,400.97 869.8K
16:10 1,400.75 1,400.75 1,398.67 1,398.67 5,940.0K
16:11 1,398.60 1,399.77 1,398.27 1,399.77 2,907.0K
16:12 1,400.03 1,400.55 1,399.89 1,400.55 473.8K
16:13 1,400.55 1,400.69 1,398.08 1,398.08 995.8K
16:14 1,397.91 1,398.13 1,397.70 1,398.13 904.8K
16:15 1,398.86 1,398.98 1,398.76 1,398.98 3,329.3K
16:16 1,398.24 1,398.72 1,398.24 1,398.46 409.1K
16:17 1,398.72 1,399.52 1,396.24 1,396.24 2,188.2K
16:18 1,396.17 1,396.17 1,396.01 1,396.17 750.7K
16:19 1,396.45 1,396.45 1,395.40 1,395.40 1,072.7K
16:20 1,395.50 1,395.50 1,395.23 1,395.42 857.4K
16:21 1,395.35 1,395.56 1,394.32 1,394.32 1,191.8K
16:22 1,396.43 1,397.26 1,395.30 1,395.30 887.7K
16:23 1,395.21 1,395.21 1,394.75 1,394.75 165.0K
16:24 1,395.32 1,395.32 1,394.58 1,395.11 3,245.8K
16:25 1,395.11 1,395.21 1,395.04 1,395.09 1,502.3K
16:26 1,395.25 1,395.49 1,395.25 1,395.49 237.9K
16:27 1,394.99 1,395.39 1,394.99 1,395.39 161.2K
16:28 1,395.89 1,395.89 1,395.68 1,395.68 2,451.2K
16:29 1,395.35 1,395.35 1,394.83 1,394.83 2,946.4K
16:30 1,395.04 1,395.04 1,394.51 1,394.68 2,781.2K
16:31 1,394.82 1,396.47 1,394.82 1,396.47 3,011.2K
16:32 1,396.39 1,396.83 1,396.39 1,396.62 1,476.9K
16:33 1,396.62 1,397.69 1,396.47 1,396.90 4,412.7K
16:34 1,397.05 1,397.26 1,396.55 1,396.55 491.4K
16:35 1,396.55 1,397.24 1,396.48 1,397.24 300.8K
16:36 1,397.40 1,398.04 1,397.21 1,398.04 555.9K
16:37 1,398.04 1,398.11 1,397.90 1,398.11 138.4K
16:38 1,399.02 1,399.02 1,398.51 1,398.92 3,987.9K
16:39 1,398.59 1,398.59 1,397.69 1,397.69 1,841.7K
16:40 1,397.93 1,397.93 1,397.60 1,397.74 525.9K
16:41 1,397.81 1,397.81 1,396.92 1,397.06 762.8K
16:42 1,396.47 1,396.61 1,396.47 1,396.61 480.6K
16:43 1,396.28 1,396.55 1,396.28 1,396.35 1,437.9K
16:44 1,395.31 1,395.53 1,393.82 1,393.82 8,821.8K
16:45 1,393.66 1,394.06 1,393.66 1,394.03 3,834.3K
16:46 1,394.31 1,394.48 1,392.91 1,392.91 3,435.9K
16:47 1,392.01 1,392.01 1,391.07 1,391.64 19,050.6K
16:48 1,391.68 1,392.41 1,391.03 1,392.41 5,353.6K
16:49 1,393.08 1,393.08 1,391.20 1,391.20 2,557.5K
16:50 1,391.11 1,391.52 1,390.68 1,390.68 9,638.3K
16:51 1,390.23 1,390.40 1,389.22 1,390.11 5,247.2K
16:52 1,389.65 1,391.76 1,389.65 1,391.76 6,946.2K
16:53 1,391.90 1,391.90 1,390.93 1,390.93 1,999.6K
16:54 1,390.91 1,391.98 1,390.85 1,391.46 1,653.9K
16:55 1,391.78 1,393.13 1,391.78 1,393.13 2,545.6K
16:56 1,393.30 1,393.30 1,392.99 1,392.99 1,201.5K
16:57 1,392.83 1,393.79 1,392.83 1,393.55 3,426.1K
16:58 1,392.95 1,392.95 1,391.62 1,392.82 4,655.9K
16:59 1,393.64 1,393.64 1,393.30 1,393.44 6,567.8K
17:00 1,393.10 1,393.10 1,390.73 1,390.73 2,125.3K
17:01 1,390.20 1,391.44 1,390.20 1,391.44 3,040.5K
17:02 1,391.51 1,391.85 1,391.44 1,391.44 1,864.5K
17:03 1,391.30 1,391.30 1,390.63 1,390.63 762.0K
17:04 1,390.64 1,391.76 1,390.64 1,391.76 1,455.5K
17:05 1,393.62 1,393.77 1,393.32 1,393.53 2,121.5K
17:06 1,393.67 1,393.76 1,393.53 1,393.60 2,482.5K
17:07 1,393.67 1,393.67 1,391.46 1,392.41 3,413.4K
17:08 1,393.32 1,394.13 1,393.32 1,393.73 3,570.3K
17:09 1,393.71 1,394.47 1,393.71 1,394.47 1,168.5K
17:10 1,394.14 1,394.58 1,394.14 1,394.44 2,328.3K
17:11 1,394.63 1,394.80 1,394.48 1,394.80 285.7K
17:12 1,394.80 1,395.08 1,394.56 1,395.08 2,416.5K
17:13 1,395.01 1,395.41 1,395.01 1,395.41 2,227.1K
17:14 1,395.41 1,396.08 1,395.41 1,395.82 3,363.4K
17:15 1,394.57 1,395.04 1,394.33 1,394.83 2,637.7K
17:16 1,394.56 1,395.69 1,394.56 1,395.69 4,085.2K
17:17 1,396.12 1,397.14 1,396.12 1,397.14 912.2K
17:18 1,397.00 1,397.00 1,396.64 1,396.81 1,146.4K
17:19 1,396.67 1,397.24 1,396.33 1,397.24 2,577.8K
17:20 1,396.41 1,396.73 1,396.27 1,396.30 2,246.8K
17:21 1,395.54 1,396.58 1,395.54 1,396.28 1,073.9K
17:22 1,396.68 1,396.68 1,393.10 1,393.10 7,732.9K
17:23 1,393.80 1,393.80 1,392.22 1,392.98 4,396.7K
17:24 1,393.47 1,393.47 1,392.75 1,392.77 3,655.3K
17:25 1,392.44 1,393.57 1,392.37 1,393.33 4,886.4K
17:26 1,392.29 1,392.29 1,391.21 1,391.25 3,003.7K
17:27 1,392.51 1,392.88 1,392.51 1,392.88 1,215.5K
17:28 1,392.32 1,392.65 1,391.66 1,391.83 740.9K
17:29 1,391.33 1,391.52 1,391.19 1,391.19 6,258.3K
17:30 1,390.81 1,390.81 1,390.14 1,390.14 3,099.1K
17:31 1,390.71 1,390.71 1,389.87 1,389.87 3,950.2K
17:32 1,389.87 1,391.90 1,389.87 1,391.90 2,920.4K
17:33 1,391.82 1,391.89 1,391.44 1,391.44 4,010.4K
17:34 1,391.33 1,391.82 1,391.33 1,391.82 3,114.0K
17:35 1,391.65 1,391.82 1,391.65 1,391.67 2,445.2K
17:36 1,391.65 1,391.79 1,391.65 1,391.79 1,548.7K
17:37 1,391.79 1,392.24 1,391.79 1,392.24 888.6K
17:38 1,392.31 1,392.46 1,392.22 1,392.39 1,399.8K
17:39 1,392.46 1,392.52 1,392.36 1,392.52 10,889.0K
17:40 1,392.05 1,392.24 1,391.91 1,392.12 642.2K
17:41 1,391.77 1,392.24 1,391.77 1,391.82 6,115.6K
17:42 1,391.44 1,391.58 1,391.44 1,391.44 870.5K
17:43 1,391.83 1,393.13 1,391.83 1,392.57 24,316.3K
17:44 1,392.12 1,392.48 1,391.73 1,391.73 2,882.1K
17:45 1,391.72 1,391.72 1,388.53 1,389.19 20,848.4K
17:46 1,389.33 1,389.33 1,389.00 1,389.00 18,000.8K
17:47 1,388.83 1,389.19 1,388.81 1,388.81 16,391.8K
17:48 1,388.22 1,389.07 1,388.22 1,388.90 7,580.9K
17:49 1,388.90 1,388.90 1,388.55 1,388.55 12,484.1K
17:50 1,388.79 1,390.09 1,388.79 1,390.09 4,209.4K
17:51 1,390.80 1,390.80 1,388.43 1,388.43 3,383.3K
17:52 1,388.31 1,388.43 1,387.45 1,387.45 5,385.1K
17:53 1,387.42 1,389.44 1,387.42 1,389.44 2,460.2K
17:54 1,389.55 1,389.55 1,387.27 1,387.27 3,040.4K
17:55 1,387.42 1,388.61 1,387.42 1,388.61 4,769.4K
17:56 1,387.90 1,388.93 1,387.90 1,388.93 2,340.5K
17:57 1,388.23 1,388.52 1,388.23 1,388.52 1,593.5K
17:58 1,388.62 1,388.62 1,386.56 1,386.56 7,597.0K
17:59 1,386.98 1,387.83 1,386.98 1,387.23 1,728.3K
18:00 1,386.51 1,387.10 1,386.51 1,386.97 5,718.0K
18:01 1,385.28 1,385.42 1,384.94 1,384.94 14,445.6K
18:02 1,385.15 1,385.15 1,382.79 1,382.79 24,659.9K
18:03 1,382.35 1,382.35 1,381.30 1,381.30 15,773.6K
18:04 1,381.69 1,383.90 1,381.69 1,382.74 16,608.7K
18:05 1,383.76 1,383.76 1,382.59 1,383.09 12,675.5K
18:06 1,382.13 1,382.20 1,381.82 1,381.82 3,583.8K
18:07 1,382.55 1,384.79 1,382.55 1,384.79 4,448.8K
18:08 1,385.48 1,385.48 1,383.99 1,385.12 7,004.8K
18:09 1,384.48 1,387.15 1,384.48 1,387.15 3,902.7K
18:10 1,387.15 1,387.15 1,385.51 1,385.51 3,235.0K
18:11 1,385.50 1,386.43 1,385.50 1,386.43 3,212.8K
18:12 1,385.39 1,385.39 1,384.67 1,384.67 7,486.5K
18:13 1,384.53 1,384.62 1,384.14 1,384.14 469.3K
18:14 1,384.78 1,385.68 1,384.78 1,385.68 1,180.4K
18:15 1,385.61 1,386.47 1,385.61 1,386.47 2,914.7K
18:16 1,386.30 1,386.63 1,386.04 1,386.63 2,104.0K
18:17 1,385.96 1,386.23 1,385.96 1,386.16 3,606.0K
18:18 1,385.82 1,385.82 1,385.56 1,385.56 903.0K
18:19 1,385.57 1,385.99 1,385.18 1,385.18 2,158.5K
18:20 1,385.39 1,386.77 1,385.39 1,386.68 3,490.7K
18:21 1,386.70 1,388.06 1,386.70 1,387.91 355.7K
18:22 1,387.91 1,388.17 1,387.76 1,387.76 381.4K
18:23 1,388.32 1,388.99 1,388.32 1,388.62 364.9K
18:24 1,388.29 1,388.75 1,386.21 1,386.21 457.9K
18:25 1,387.01 1,388.57 1,387.01 1,387.32 2,806.7K
18:26 1,386.99 1,387.36 1,386.99 1,387.36 1,418.5K
18:27 1,387.62 1,387.96 1,387.27 1,387.79 1,229.6K
18:28 1,387.36 1,387.46 1,386.76 1,386.76 4,144.0K
18:29 1,387.01 1,387.01 1,385.78 1,385.78 1,837.2K
18:30 1,385.85 1,386.56 1,385.85 1,386.41 3,211.9K
18:31 1,386.48 1,386.55 1,385.99 1,386.34 2,782.5K
18:32 1,386.27 1,386.27 1,385.64 1,385.72 1,760.5K
18:33 1,385.40 1,385.99 1,385.40 1,385.99 5,709.3K
18:34 1,385.91 1,386.48 1,385.91 1,386.48 2,210.1K
18:35 1,386.13 1,386.13 1,384.51 1,384.67 1,631.9K
18:36 1,384.50 1,384.82 1,384.31 1,384.52 2,423.1K
18:37 1,384.54 1,386.02 1,384.54 1,386.02 4,422.3K
18:38 1,386.52 1,387.62 1,386.52 1,387.45 1,915.8K
18:39 1,388.45 1,390.04 1,388.45 1,389.01 22,432.8K
18:40 1,389.37 1,389.37 1,389.37 1,389.37 600.1K
18:51 1,386.47 1,386.47 1,386.47 1,386.47 11,510.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available