MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,372.73
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,391.86 1,393.49 1,391.86 1,393.12 6,003.3K
10:01 1,392.94 1,395.00 1,392.94 1,395.00 4,503.7K
10:02 1,395.62 1,395.70 1,392.74 1,392.74 3,341.8K
10:03 1,390.11 1,394.52 1,390.11 1,394.45 6,408.4K
10:04 1,394.80 1,395.20 1,393.90 1,394.06 2,349.2K
10:05 1,395.01 1,395.93 1,394.77 1,395.93 2,593.7K
10:06 1,395.93 1,395.93 1,394.89 1,394.89 3,808.9K
10:07 1,394.42 1,394.47 1,394.01 1,394.29 1,330.3K
10:08 1,392.65 1,393.16 1,391.94 1,391.94 4,185.9K
10:09 1,389.85 1,390.07 1,389.26 1,389.51 3,994.5K
10:10 1,389.45 1,390.32 1,388.64 1,388.64 5,012.8K
10:11 1,387.90 1,388.02 1,387.36 1,387.91 3,399.2K
10:12 1,388.16 1,388.16 1,386.20 1,386.20 409.3K
10:13 1,384.65 1,386.66 1,384.65 1,386.66 1,224.9K
10:14 1,386.80 1,388.17 1,386.80 1,387.31 4,882.9K
10:15 1,388.47 1,389.87 1,388.47 1,389.87 1,291.4K
10:16 1,389.14 1,390.05 1,389.14 1,389.15 2,729.1K
10:17 1,389.15 1,389.48 1,389.08 1,389.08 1,175.3K
10:18 1,389.17 1,389.24 1,389.01 1,389.01 543.2K
10:19 1,389.16 1,389.16 1,388.37 1,388.37 839.3K
10:20 1,386.46 1,390.41 1,386.46 1,390.41 3,547.3K
10:21 1,389.77 1,389.91 1,389.65 1,389.65 913.7K
10:22 1,390.33 1,391.06 1,390.33 1,390.82 3,958.9K
10:23 1,390.82 1,392.13 1,390.82 1,391.36 2,569.9K
10:24 1,391.60 1,391.60 1,390.66 1,390.66 2,947.4K
10:25 1,391.33 1,391.33 1,389.41 1,389.41 884.0K
10:26 1,390.02 1,390.02 1,389.60 1,389.60 271.5K
10:27 1,388.67 1,389.36 1,388.67 1,389.36 2,451.1K
10:28 1,389.50 1,389.56 1,389.06 1,389.56 642.6K
10:29 1,389.18 1,389.18 1,389.01 1,389.01 58.8K
10:30 1,389.43 1,390.03 1,389.39 1,389.83 1,574.0K
10:31 1,390.03 1,390.03 1,387.98 1,387.98 3,419.7K
10:32 1,388.48 1,388.48 1,386.45 1,386.45 691.3K
10:33 1,386.87 1,386.87 1,385.71 1,385.71 652.1K
10:34 1,385.86 1,385.86 1,382.92 1,382.92 9,805.9K
10:35 1,382.27 1,382.27 1,378.33 1,378.33 8,290.0K
10:36 1,378.34 1,380.88 1,378.34 1,380.69 5,430.6K
10:37 1,380.08 1,381.13 1,380.00 1,381.13 287.5K
10:38 1,380.80 1,380.80 1,378.89 1,378.89 3,151.2K
10:39 1,378.31 1,379.03 1,374.81 1,374.81 11,052.8K
10:40 1,375.03 1,375.41 1,374.94 1,374.94 5,297.9K
10:41 1,374.32 1,374.32 1,370.94 1,371.42 17,822.2K
10:42 1,373.14 1,374.72 1,373.11 1,374.59 9,654.0K
10:43 1,375.96 1,378.51 1,375.96 1,378.51 9,403.3K
10:44 1,378.72 1,379.24 1,377.85 1,377.85 2,800.7K
10:45 1,375.07 1,376.33 1,375.07 1,376.33 2,600.8K
10:46 1,375.79 1,375.85 1,375.33 1,375.82 1,879.6K
10:47 1,377.55 1,377.55 1,374.96 1,374.96 3,178.9K
10:48 1,375.41 1,375.73 1,375.18 1,375.73 1,099.0K
10:49 1,375.25 1,375.25 1,374.67 1,374.78 3,032.2K
10:50 1,374.78 1,374.78 1,373.51 1,373.80 1,238.7K
10:51 1,371.99 1,372.02 1,371.63 1,371.63 6,844.4K
10:52 1,370.65 1,371.79 1,370.65 1,371.06 2,344.9K
10:53 1,370.17 1,370.17 1,369.60 1,369.74 1,592.6K
10:54 1,369.81 1,370.65 1,369.81 1,370.65 3,108.7K
10:55 1,369.69 1,370.44 1,369.69 1,370.44 2,850.7K
10:56 1,370.18 1,371.39 1,370.18 1,371.39 5,494.4K
10:57 1,370.87 1,371.93 1,370.87 1,371.93 6,155.3K
10:58 1,371.52 1,372.04 1,370.98 1,370.98 3,543.1K
10:59 1,371.21 1,371.64 1,370.60 1,370.74 467.6K
11:00 1,371.29 1,371.62 1,371.20 1,371.54 2,084.0K
11:01 1,371.86 1,371.86 1,368.99 1,368.99 8,007.7K
11:02 1,369.33 1,369.33 1,368.53 1,368.86 1,983.2K
11:03 1,369.07 1,369.07 1,367.50 1,367.50 19,742.9K
11:04 1,368.58 1,368.69 1,367.20 1,367.20 8,658.4K
11:05 1,368.44 1,370.73 1,368.44 1,370.48 12,665.8K
11:06 1,372.17 1,372.81 1,371.87 1,371.87 13,413.1K
11:07 1,372.48 1,375.10 1,372.48 1,374.58 31,876.7K
11:08 1,373.61 1,373.61 1,371.93 1,371.93 5,941.6K
11:09 1,373.41 1,373.41 1,372.29 1,372.29 3,348.6K
11:10 1,372.66 1,372.66 1,370.80 1,370.80 3,836.0K
11:11 1,372.54 1,372.54 1,371.85 1,371.85 9,919.7K
11:12 1,371.55 1,371.81 1,370.99 1,371.03 1,332.0K
11:13 1,371.53 1,371.53 1,370.20 1,370.20 7,413.5K
11:14 1,371.03 1,371.84 1,371.03 1,371.67 5,885.0K
11:15 1,372.24 1,372.65 1,371.48 1,371.48 6,432.3K
11:16 1,371.04 1,372.30 1,370.58 1,370.58 17,112.2K
11:17 1,371.53 1,372.56 1,371.53 1,372.56 11,768.5K
11:18 1,372.14 1,372.14 1,371.78 1,372.07 11,781.0K
11:19 1,371.69 1,372.14 1,371.41 1,371.41 2,757.5K
11:20 1,371.90 1,371.90 1,370.91 1,370.96 3,134.8K
11:21 1,370.96 1,372.07 1,370.96 1,372.07 1,877.6K
11:22 1,372.21 1,372.57 1,372.00 1,372.57 15,141.0K
11:23 1,372.65 1,373.29 1,372.65 1,373.29 1,920.7K
11:24 1,373.12 1,373.12 1,371.87 1,371.87 8,768.7K
11:25 1,372.29 1,372.44 1,371.38 1,371.38 2,383.2K
11:26 1,371.39 1,371.89 1,371.39 1,371.39 1,726.4K
11:27 1,371.22 1,372.15 1,371.22 1,372.15 2,243.1K
11:28 1,372.15 1,372.17 1,371.72 1,371.72 4,950.4K
11:29 1,371.74 1,371.82 1,371.16 1,371.30 3,355.9K
11:30 1,370.95 1,370.95 1,370.73 1,370.81 1,950.3K
11:31 1,370.60 1,370.60 1,370.03 1,370.59 8,528.9K
11:32 1,370.48 1,371.48 1,370.48 1,371.38 753.3K
11:33 1,371.55 1,371.55 1,369.26 1,369.26 5,107.6K
11:34 1,369.76 1,369.76 1,368.98 1,368.98 5,064.3K
11:35 1,369.50 1,369.54 1,369.26 1,369.54 7,691.3K
11:36 1,369.63 1,369.80 1,369.32 1,369.32 25,988.8K
11:37 1,369.64 1,370.12 1,368.71 1,368.71 2,032.8K
11:38 1,369.11 1,369.77 1,369.11 1,369.69 1,794.4K
11:39 1,370.49 1,370.49 1,369.44 1,369.44 2,321.7K
11:40 1,369.55 1,369.96 1,369.55 1,369.79 1,247.6K
11:41 1,369.79 1,369.79 1,366.32 1,366.32 4,608.6K
11:42 1,366.44 1,367.77 1,366.23 1,367.77 1,683.2K
11:43 1,367.53 1,367.91 1,367.15 1,367.15 4,654.9K
11:44 1,367.32 1,367.32 1,366.80 1,366.80 14,626.2K
11:45 1,366.87 1,367.11 1,366.87 1,367.01 2,888.0K
11:46 1,367.68 1,367.68 1,367.65 1,367.65 3,661.4K
11:47 1,364.88 1,364.88 1,364.34 1,364.34 11,056.2K
11:48 1,364.41 1,364.79 1,364.41 1,364.79 2,873.0K
11:49 1,365.41 1,367.17 1,365.41 1,367.10 1,057.2K
11:50 1,367.41 1,367.41 1,367.33 1,367.33 5,502.6K
11:51 1,367.33 1,367.83 1,367.33 1,367.58 2,249.0K
11:52 1,367.41 1,367.44 1,366.76 1,366.76 1,251.8K
11:53 1,367.09 1,367.09 1,366.68 1,366.68 1,444.9K
11:54 1,366.45 1,366.45 1,364.69 1,364.69 2,096.7K
11:55 1,364.85 1,364.85 1,364.69 1,364.69 440.6K
11:56 1,364.85 1,365.20 1,364.64 1,365.05 2,779.6K
11:57 1,365.22 1,365.28 1,365.18 1,365.18 1,921.0K
11:58 1,364.79 1,366.68 1,364.79 1,366.68 5,399.9K
11:59 1,367.38 1,368.24 1,366.06 1,366.06 34,095.1K
12:00 1,364.59 1,364.59 1,362.76 1,362.76 42,191.2K
12:01 1,363.04 1,363.04 1,358.19 1,358.19 19,956.4K
12:02 1,359.27 1,359.79 1,358.30 1,359.79 6,194.6K
12:03 1,360.20 1,360.20 1,359.09 1,359.09 2,997.6K
12:04 1,359.17 1,359.35 1,358.83 1,359.35 3,851.4K
12:05 1,359.35 1,359.35 1,356.88 1,356.88 2,161.3K
12:06 1,356.20 1,358.62 1,356.20 1,358.62 5,688.4K
12:07 1,356.95 1,358.68 1,356.95 1,357.90 5,749.1K
12:08 1,357.81 1,357.81 1,357.54 1,357.54 1,635.2K
12:09 1,359.50 1,359.50 1,355.71 1,355.80 17,584.4K
12:10 1,355.80 1,356.47 1,355.80 1,355.83 12,032.8K
12:11 1,356.31 1,356.31 1,355.32 1,355.32 6,786.3K
12:12 1,355.92 1,357.23 1,355.77 1,357.23 12,940.6K
12:13 1,356.56 1,357.43 1,356.00 1,356.57 9,838.6K
12:14 1,356.22 1,356.54 1,356.05 1,356.21 4,264.1K
12:15 1,356.74 1,356.95 1,355.81 1,355.81 2,906.5K
12:16 1,355.84 1,356.26 1,355.84 1,355.95 2,683.3K
12:17 1,355.88 1,356.54 1,355.88 1,355.97 4,838.3K
12:18 1,356.52 1,356.98 1,356.52 1,356.98 7,962.6K
12:19 1,355.94 1,355.94 1,354.82 1,354.82 5,899.8K
12:20 1,354.82 1,355.20 1,354.64 1,355.20 987.4K
12:21 1,355.43 1,355.77 1,354.94 1,355.77 1,947.0K
12:22 1,355.77 1,356.52 1,355.77 1,356.52 12,255.5K
12:23 1,356.68 1,356.68 1,356.35 1,356.35 1,513.1K
12:24 1,356.35 1,356.35 1,356.02 1,356.35 2,798.3K
12:25 1,356.52 1,356.52 1,355.76 1,356.11 1,842.7K
12:26 1,356.26 1,357.58 1,356.26 1,357.58 2,126.5K
12:27 1,357.25 1,357.84 1,357.25 1,357.84 1,942.9K
12:28 1,357.33 1,357.54 1,357.20 1,357.20 4,416.7K
12:29 1,357.91 1,358.34 1,357.27 1,358.34 4,463.2K
12:30 1,357.75 1,358.41 1,357.75 1,358.34 8,507.9K
12:31 1,358.65 1,359.49 1,358.65 1,359.32 6,986.2K
12:32 1,359.88 1,359.88 1,359.68 1,359.68 3,319.1K
12:33 1,359.58 1,360.12 1,359.58 1,360.12 3,889.1K
12:34 1,360.05 1,360.45 1,359.67 1,359.67 2,470.8K
12:35 1,359.32 1,359.49 1,359.32 1,359.44 4,992.4K
12:36 1,359.29 1,359.29 1,358.54 1,358.56 739.3K
12:37 1,358.63 1,358.63 1,357.30 1,357.30 3,256.8K
12:38 1,357.47 1,358.02 1,357.47 1,358.02 943.7K
12:39 1,357.93 1,358.10 1,357.79 1,358.10 493.3K
12:40 1,358.10 1,358.74 1,357.77 1,358.74 1,691.7K
12:41 1,358.74 1,359.73 1,357.71 1,357.71 4,818.4K
12:42 1,357.84 1,357.84 1,352.26 1,352.26 11,418.9K
12:43 1,352.34 1,352.48 1,352.31 1,352.45 3,516.8K
12:44 1,352.82 1,352.82 1,352.04 1,352.04 3,198.5K
12:45 1,354.72 1,354.72 1,351.94 1,351.94 1,630.0K
12:46 1,351.92 1,354.65 1,351.92 1,354.65 4,707.9K
12:47 1,354.62 1,355.11 1,354.62 1,355.04 3,831.8K
12:48 1,355.55 1,356.40 1,355.43 1,356.40 934.5K
12:49 1,355.46 1,355.77 1,355.46 1,355.56 1,716.2K
12:50 1,355.05 1,355.61 1,354.83 1,355.40 1,484.7K
12:51 1,355.23 1,355.25 1,355.08 1,355.08 1,395.5K
12:52 1,355.01 1,355.07 1,354.94 1,355.07 1,480.6K
12:53 1,354.86 1,354.86 1,354.65 1,354.65 328.3K
12:54 1,354.88 1,355.30 1,354.88 1,355.23 464.8K
12:55 1,355.23 1,355.45 1,354.82 1,354.90 9,597.0K
12:56 1,355.41 1,355.78 1,355.04 1,355.04 676.9K
12:57 1,355.21 1,357.04 1,355.21 1,357.04 2,185.4K
12:58 1,356.74 1,356.74 1,356.21 1,356.21 771.8K
12:59 1,356.00 1,356.00 1,355.16 1,355.16 4,951.6K
13:00 1,352.41 1,354.67 1,352.41 1,354.67 1,290.3K
13:01 1,354.83 1,355.09 1,352.15 1,352.54 4,146.9K
13:02 1,352.33 1,352.54 1,352.33 1,352.45 1,427.0K
13:03 1,352.78 1,355.26 1,352.71 1,355.26 2,905.4K
13:04 1,355.26 1,355.26 1,354.56 1,354.56 1,291.6K
13:05 1,353.89 1,353.96 1,353.67 1,353.96 938.6K
13:06 1,353.74 1,353.82 1,353.18 1,353.18 3,603.7K
13:07 1,353.08 1,354.16 1,353.08 1,354.16 3,157.8K
13:08 1,354.62 1,355.22 1,354.62 1,355.22 2,172.7K
13:09 1,355.43 1,355.43 1,355.10 1,355.43 3,750.5K
13:10 1,355.69 1,356.00 1,354.38 1,354.38 400.6K
13:11 1,354.62 1,354.62 1,354.19 1,354.51 2,357.0K
13:12 1,354.51 1,354.72 1,354.48 1,354.48 2,547.0K
13:13 1,354.81 1,354.81 1,354.74 1,354.77 3,291.4K
13:14 1,354.70 1,354.70 1,354.30 1,354.30 776.2K
13:15 1,353.89 1,354.06 1,353.89 1,353.99 458.2K
13:16 1,353.99 1,354.48 1,353.45 1,353.45 1,915.4K
13:17 1,354.59 1,355.67 1,354.59 1,355.67 20,450.1K
13:18 1,355.44 1,357.61 1,355.44 1,357.25 531.2K
13:19 1,357.25 1,357.25 1,356.81 1,357.11 917.5K
13:20 1,357.25 1,357.25 1,356.73 1,356.89 2,132.1K
13:21 1,356.81 1,356.90 1,356.81 1,356.90 1,142.0K
13:22 1,357.14 1,357.31 1,355.18 1,355.18 3,747.5K
13:23 1,355.17 1,355.25 1,355.17 1,355.25 283.2K
13:24 1,355.34 1,355.51 1,355.01 1,355.51 2,256.2K
13:25 1,355.38 1,355.88 1,355.38 1,355.79 3,670.3K
13:26 1,355.79 1,355.79 1,355.29 1,355.29 1,954.9K
13:27 1,355.29 1,357.58 1,355.29 1,357.58 1,677.9K
13:28 1,357.99 1,357.99 1,357.51 1,357.60 2,658.3K
13:29 1,357.67 1,357.67 1,357.44 1,357.63 570.7K
13:30 1,357.81 1,358.16 1,357.81 1,358.16 3,474.3K
13:31 1,357.58 1,358.01 1,356.98 1,356.98 443.2K
13:32 1,357.06 1,357.06 1,356.51 1,356.72 886.3K
13:33 1,356.88 1,356.88 1,356.55 1,356.69 673.0K
13:34 1,356.76 1,356.76 1,356.24 1,356.24 501.4K
13:35 1,356.24 1,356.34 1,356.08 1,356.10 3,881.6K
13:36 1,356.43 1,356.43 1,356.10 1,356.43 93.2K
13:37 1,356.64 1,356.88 1,356.64 1,356.72 878.1K
13:38 1,356.89 1,356.89 1,356.72 1,356.82 1,273.4K
13:39 1,356.72 1,356.72 1,356.14 1,356.31 342.8K
13:40 1,356.31 1,356.31 1,355.65 1,355.65 963.2K
13:41 1,355.65 1,355.65 1,355.25 1,355.42 1,647.7K
13:42 1,355.65 1,355.65 1,355.06 1,355.27 1,318.2K
13:43 1,355.51 1,355.51 1,354.89 1,354.89 236.3K
13:44 1,356.41 1,357.03 1,356.41 1,357.03 787.8K
13:45 1,355.79 1,355.79 1,355.58 1,355.58 824.7K
13:46 1,355.25 1,355.87 1,355.25 1,355.61 1,240.9K
13:47 1,355.78 1,358.38 1,355.78 1,358.38 4,899.0K
13:48 1,358.21 1,358.48 1,358.21 1,358.48 9,791.9K
13:49 1,358.31 1,358.41 1,358.31 1,358.41 3,115.8K
13:50 1,358.41 1,358.41 1,357.81 1,358.23 4,270.1K
13:51 1,358.02 1,358.02 1,357.79 1,357.79 1,438.0K
13:52 1,358.06 1,358.12 1,357.20 1,358.09 1,554.9K
13:53 1,358.26 1,358.26 1,357.84 1,357.99 1,211.9K
13:54 1,358.14 1,358.21 1,358.05 1,358.21 542.9K
13:55 1,358.21 1,358.21 1,357.86 1,358.14 9,430.1K
13:56 1,358.48 1,358.48 1,358.21 1,358.38 2,323.5K
13:57 1,357.70 1,359.09 1,357.70 1,359.09 1,571.5K
13:58 1,359.09 1,359.09 1,358.33 1,358.33 1,790.7K
13:59 1,358.33 1,358.33 1,357.30 1,357.30 585.8K
14:00 1,357.13 1,358.00 1,357.06 1,358.00 550.3K
14:01 1,358.05 1,358.12 1,357.53 1,357.53 968.9K
14:02 1,357.53 1,358.61 1,357.53 1,358.61 2,478.4K
14:03 1,358.42 1,359.05 1,358.42 1,359.05 2,321.9K
14:04 1,359.38 1,360.47 1,359.38 1,360.47 1,254.8K
14:05 1,360.54 1,360.54 1,357.73 1,358.42 6,190.5K
14:06 1,358.64 1,361.13 1,358.64 1,360.92 9,736.1K
14:07 1,361.46 1,361.46 1,361.15 1,361.15 5,029.5K
14:08 1,361.20 1,361.57 1,361.15 1,361.30 2,082.8K
14:09 1,361.01 1,361.01 1,360.61 1,360.95 4,817.3K
14:10 1,360.67 1,360.84 1,360.29 1,360.84 544.1K
14:11 1,361.17 1,361.30 1,360.84 1,361.30 1,508.6K
14:12 1,361.38 1,361.38 1,359.28 1,359.28 2,360.7K
14:13 1,359.52 1,359.52 1,358.81 1,359.11 978.6K
14:14 1,359.09 1,359.13 1,358.99 1,358.99 714.2K
14:15 1,359.16 1,359.34 1,358.99 1,359.34 701.4K
14:16 1,359.41 1,359.41 1,358.39 1,358.39 1,325.3K
14:17 1,358.93 1,359.03 1,358.49 1,359.03 472.8K
14:18 1,359.03 1,359.32 1,358.96 1,359.11 209.5K
14:19 1,359.83 1,359.97 1,359.81 1,359.97 132.0K
14:20 1,359.81 1,359.90 1,358.88 1,358.88 856.9K
14:21 1,359.32 1,359.32 1,358.35 1,358.76 323.2K
14:22 1,358.76 1,358.76 1,358.29 1,358.43 390.1K
14:23 1,358.60 1,359.25 1,358.60 1,359.25 1,796.9K
14:24 1,358.92 1,358.99 1,358.54 1,358.99 476.6K
14:25 1,358.99 1,358.99 1,358.54 1,358.54 144.1K
14:26 1,358.71 1,358.99 1,358.61 1,358.61 432.6K
14:27 1,358.78 1,359.41 1,358.78 1,359.41 974.7K
14:28 1,359.49 1,359.49 1,359.32 1,359.47 831.5K
14:29 1,359.54 1,360.58 1,359.54 1,360.58 2,200.5K
14:30 1,361.03 1,361.03 1,359.84 1,359.84 1,794.6K
14:31 1,359.69 1,360.12 1,359.56 1,359.80 788.3K
14:32 1,359.80 1,359.80 1,359.63 1,359.80 61.3K
14:33 1,359.91 1,359.91 1,359.56 1,359.56 448.2K
14:34 1,360.12 1,360.30 1,359.72 1,360.30 4,525.3K
14:35 1,360.14 1,360.14 1,359.62 1,359.79 1,361.4K
14:36 1,359.83 1,359.90 1,359.62 1,359.90 198.9K
14:37 1,359.75 1,359.77 1,359.70 1,359.70 262.4K
14:38 1,359.85 1,360.20 1,359.85 1,360.20 765.7K
14:39 1,360.06 1,360.74 1,360.06 1,360.74 685.9K
14:40 1,360.74 1,360.94 1,359.88 1,360.94 923.1K
14:41 1,361.32 1,361.49 1,361.04 1,361.04 966.7K
14:42 1,361.07 1,361.07 1,359.88 1,360.05 1,213.4K
14:43 1,360.91 1,363.46 1,360.91 1,363.46 2,840.3K
14:44 1,363.53 1,363.71 1,363.46 1,363.71 450.1K
14:45 1,363.46 1,363.86 1,363.46 1,363.62 1,148.9K
14:46 1,363.86 1,364.00 1,363.65 1,363.65 538.5K
14:47 1,363.58 1,364.30 1,363.58 1,364.14 938.8K
14:48 1,364.32 1,364.32 1,364.15 1,364.15 716.7K
14:49 1,364.15 1,364.37 1,364.05 1,364.37 882.6K
14:50 1,364.30 1,364.37 1,363.91 1,363.91 1,503.4K
14:51 1,363.33 1,363.33 1,363.10 1,363.16 1,363.1K
14:52 1,362.33 1,362.58 1,361.47 1,361.47 1,716.8K
14:53 1,361.32 1,362.06 1,361.32 1,362.06 1,332.2K
14:54 1,362.34 1,362.34 1,362.01 1,362.01 2,343.5K
14:55 1,362.01 1,362.10 1,361.87 1,361.87 1,149.0K
14:56 1,361.87 1,361.87 1,360.18 1,360.18 542.1K
14:57 1,359.85 1,360.01 1,359.62 1,359.62 1,099.9K
14:58 1,359.62 1,360.21 1,359.00 1,359.00 2,917.3K
14:59 1,359.17 1,359.61 1,359.17 1,359.61 190.1K
15:00 1,360.27 1,360.27 1,359.49 1,359.49 1,899.6K
15:01 1,359.87 1,360.03 1,359.87 1,360.03 265.3K
15:02 1,360.08 1,360.08 1,359.08 1,359.08 5,219.6K
15:03 1,359.41 1,359.80 1,359.39 1,359.80 224.3K
15:04 1,360.01 1,360.01 1,359.77 1,359.77 236.1K
15:05 1,359.77 1,360.62 1,359.77 1,360.62 229.2K
15:06 1,359.20 1,359.20 1,358.91 1,359.05 104.5K
15:07 1,359.08 1,359.48 1,359.08 1,359.48 247.4K
15:08 1,359.32 1,359.55 1,359.00 1,359.55 224.6K
15:09 1,359.55 1,359.62 1,359.48 1,359.48 165.8K
15:10 1,359.48 1,360.62 1,359.48 1,360.29 606.6K
15:11 1,359.51 1,359.65 1,359.35 1,359.35 1,006.3K
15:12 1,359.35 1,359.35 1,358.58 1,358.92 698.7K
15:13 1,358.35 1,358.36 1,358.28 1,358.29 3,115.4K
15:14 1,357.94 1,358.36 1,357.94 1,358.36 286.5K
15:15 1,358.36 1,358.96 1,358.36 1,358.96 830.8K
15:16 1,358.96 1,359.46 1,358.96 1,359.27 227.6K
15:17 1,359.75 1,359.75 1,359.35 1,359.47 60.8K
15:18 1,359.68 1,360.01 1,359.68 1,360.01 261.3K
15:19 1,359.69 1,359.75 1,359.59 1,359.59 671.1K
15:20 1,359.99 1,360.09 1,359.99 1,360.09 306.5K
15:21 1,360.09 1,360.09 1,358.64 1,358.64 1,515.6K
15:22 1,359.04 1,359.04 1,358.94 1,358.94 481.4K
15:23 1,358.54 1,358.87 1,358.54 1,358.78 568.7K
15:24 1,358.54 1,358.54 1,357.63 1,357.63 2,384.3K
15:25 1,357.62 1,357.62 1,357.32 1,357.40 3,757.6K
15:26 1,357.23 1,357.32 1,356.13 1,356.13 3,134.3K
15:27 1,355.70 1,355.84 1,355.54 1,355.70 1,641.3K
15:28 1,355.70 1,355.70 1,355.47 1,355.54 2,617.0K
15:29 1,355.91 1,355.91 1,354.30 1,354.30 1,588.8K
15:30 1,354.30 1,354.30 1,354.23 1,354.30 1,501.6K
15:31 1,355.07 1,355.72 1,355.07 1,355.35 3,080.3K
15:32 1,355.56 1,355.79 1,355.56 1,355.79 104.1K
15:33 1,355.65 1,355.65 1,354.67 1,355.14 828.0K
15:34 1,355.35 1,356.09 1,355.35 1,355.75 573.9K
15:35 1,355.42 1,355.77 1,355.35 1,355.61 8,093.0K
15:36 1,355.82 1,355.82 1,355.31 1,355.31 348.3K
15:37 1,355.14 1,355.14 1,354.62 1,354.65 1,227.8K
15:38 1,354.70 1,354.97 1,354.70 1,354.88 1,079.7K
15:39 1,355.04 1,355.78 1,354.83 1,355.78 4,164.6K
15:40 1,355.57 1,355.57 1,355.24 1,355.26 160.3K
15:41 1,355.19 1,355.27 1,355.03 1,355.20 1,523.3K
15:42 1,355.03 1,355.03 1,354.40 1,354.51 2,857.3K
15:43 1,354.51 1,354.51 1,353.62 1,353.62 1,113.3K
15:44 1,353.54 1,353.54 1,352.21 1,352.21 30,168.0K
15:45 1,352.05 1,352.05 1,350.77 1,350.77 5,369.6K
15:46 1,350.70 1,351.21 1,350.45 1,351.21 4,896.6K
15:47 1,350.94 1,351.43 1,350.94 1,351.27 3,496.2K
15:48 1,351.49 1,351.99 1,350.85 1,350.85 2,708.2K
15:49 1,350.94 1,351.27 1,350.86 1,351.03 4,668.9K
15:50 1,350.80 1,350.89 1,350.63 1,350.77 2,781.4K
15:51 1,350.61 1,350.61 1,350.46 1,350.53 1,186.0K
15:52 1,350.75 1,351.53 1,350.75 1,351.53 715.9K
15:53 1,351.86 1,353.65 1,351.86 1,352.62 2,497.5K
15:54 1,352.62 1,352.62 1,351.60 1,351.95 8,763.0K
15:55 1,351.31 1,351.75 1,351.31 1,351.75 851.4K
15:56 1,352.09 1,352.26 1,351.95 1,352.26 1,222.8K
15:57 1,352.26 1,352.26 1,351.49 1,352.12 1,613.5K
15:58 1,352.29 1,352.55 1,352.29 1,352.55 212.4K
15:59 1,352.38 1,352.47 1,352.24 1,352.24 587.9K
16:00 1,351.98 1,352.47 1,351.98 1,352.47 2,217.4K
16:01 1,352.47 1,352.47 1,351.51 1,351.51 3,374.9K
16:02 1,351.17 1,351.17 1,350.70 1,350.70 1,992.7K
16:03 1,351.08 1,351.08 1,350.71 1,351.08 287.9K
16:04 1,350.67 1,350.95 1,350.65 1,350.95 342.0K
16:05 1,350.62 1,351.05 1,350.62 1,350.88 7,314.3K
16:06 1,351.34 1,351.40 1,351.34 1,351.40 1,641.0K
16:07 1,351.69 1,351.69 1,351.32 1,351.69 3,185.4K
16:08 1,351.62 1,351.69 1,351.18 1,351.18 658.8K
16:09 1,351.34 1,351.70 1,351.34 1,351.70 1,878.5K
16:10 1,352.01 1,352.01 1,351.05 1,351.05 1,213.5K
16:11 1,351.59 1,352.45 1,351.59 1,352.45 1,044.9K
16:12 1,352.66 1,352.66 1,352.59 1,352.59 320.6K
16:13 1,352.59 1,352.97 1,352.45 1,352.45 587.2K
16:14 1,352.55 1,353.23 1,352.55 1,353.19 1,460.3K
16:15 1,352.03 1,352.03 1,349.74 1,349.74 9,144.2K
16:16 1,348.25 1,348.25 1,347.70 1,347.70 7,166.2K
16:17 1,348.11 1,348.25 1,348.04 1,348.06 9,885.5K
16:18 1,347.38 1,347.38 1,346.39 1,346.79 11,184.5K
16:19 1,346.72 1,346.72 1,346.04 1,346.63 1,901.7K
16:20 1,347.23 1,347.52 1,347.23 1,347.52 3,533.0K
16:21 1,348.45 1,348.45 1,346.52 1,346.55 5,141.4K
16:22 1,346.97 1,347.45 1,346.97 1,347.45 528.0K
16:23 1,347.02 1,348.38 1,347.02 1,348.38 2,302.5K
16:24 1,348.63 1,350.21 1,348.63 1,349.98 7,123.7K
16:25 1,349.93 1,349.93 1,349.36 1,349.93 2,463.5K
16:26 1,349.77 1,349.92 1,349.77 1,349.92 270.1K
16:27 1,350.06 1,350.22 1,349.84 1,350.22 199.6K
16:28 1,350.22 1,350.56 1,349.82 1,350.56 759.4K
16:29 1,350.22 1,350.56 1,350.22 1,350.24 154.3K
16:30 1,350.39 1,350.39 1,350.18 1,350.22 3,947.0K
16:31 1,350.56 1,350.56 1,349.65 1,350.29 4,825.6K
16:32 1,350.15 1,350.72 1,350.15 1,350.72 2,279.9K
16:33 1,350.72 1,352.52 1,350.46 1,352.52 5,096.9K
16:34 1,353.56 1,355.44 1,353.56 1,355.23 13,518.9K
16:35 1,353.71 1,355.02 1,353.71 1,354.85 7,734.8K
16:36 1,355.02 1,355.41 1,354.99 1,355.41 2,137.2K
16:37 1,355.41 1,355.58 1,355.34 1,355.58 1,880.5K
16:38 1,355.65 1,355.65 1,355.32 1,355.32 562.7K
16:39 1,354.99 1,354.99 1,354.29 1,354.29 1,952.9K
16:40 1,354.36 1,354.57 1,354.33 1,354.57 245.2K
16:41 1,354.90 1,355.40 1,354.90 1,355.26 2,983.1K
16:42 1,355.50 1,355.59 1,355.26 1,355.59 1,414.8K
16:43 1,355.59 1,355.73 1,355.40 1,355.40 4,004.8K
16:44 1,355.07 1,355.07 1,353.46 1,353.46 2,096.7K
16:45 1,353.55 1,353.93 1,353.55 1,353.93 542.3K
16:46 1,353.98 1,353.98 1,352.77 1,352.77 5,441.4K
16:47 1,352.53 1,352.53 1,351.96 1,352.36 548.1K
16:48 1,352.20 1,352.20 1,351.86 1,351.86 1,079.4K
16:49 1,352.03 1,352.03 1,351.70 1,352.03 887.5K
16:50 1,352.10 1,352.27 1,351.93 1,352.27 819.8K
16:51 1,352.29 1,352.29 1,352.13 1,352.29 840.0K
16:52 1,352.05 1,352.19 1,352.05 1,352.19 862.5K
16:53 1,352.22 1,352.48 1,351.98 1,352.29 2,718.8K
16:54 1,352.63 1,352.63 1,352.50 1,352.63 187.2K
16:55 1,353.70 1,354.18 1,353.54 1,354.18 1,791.8K
16:56 1,354.18 1,354.39 1,353.66 1,353.66 439.5K
16:57 1,353.10 1,354.41 1,353.10 1,354.41 2,903.3K
16:58 1,354.66 1,354.71 1,354.24 1,354.24 1,232.9K
16:59 1,354.71 1,354.71 1,354.38 1,354.40 218.5K
17:00 1,353.89 1,354.02 1,353.69 1,353.69 1,899.6K
17:01 1,353.84 1,354.17 1,353.84 1,354.02 1,875.3K
17:02 1,354.36 1,354.44 1,354.10 1,354.13 1,293.0K
17:03 1,354.06 1,354.51 1,354.06 1,354.51 554.7K
17:04 1,354.36 1,354.36 1,354.12 1,354.12 1,318.4K
17:05 1,353.70 1,353.84 1,353.45 1,353.52 770.3K
17:06 1,353.87 1,354.01 1,353.87 1,354.01 315.8K
17:07 1,354.22 1,354.22 1,353.61 1,353.84 1,042.0K
17:08 1,353.77 1,353.91 1,353.35 1,353.35 239.6K
17:09 1,353.68 1,353.68 1,352.41 1,353.07 191.5K
17:10 1,352.86 1,353.02 1,352.74 1,353.02 344.5K
17:11 1,352.86 1,353.02 1,352.86 1,353.02 248.0K
17:12 1,353.02 1,353.02 1,352.69 1,352.78 148.6K
17:13 1,352.78 1,352.78 1,352.54 1,352.71 286.6K
17:14 1,352.47 1,353.20 1,352.47 1,353.01 670.3K
17:15 1,352.63 1,352.71 1,352.21 1,352.21 1,712.0K
17:16 1,352.26 1,352.26 1,351.88 1,351.88 671.9K
17:17 1,351.64 1,351.71 1,351.38 1,351.68 8,614.5K
17:18 1,350.34 1,351.27 1,350.34 1,351.06 1,726.9K
17:19 1,351.06 1,351.13 1,350.72 1,350.72 1,010.9K
17:20 1,350.89 1,350.89 1,350.45 1,350.78 2,293.0K
17:21 1,350.78 1,350.94 1,350.28 1,350.28 1,001.9K
17:22 1,350.28 1,350.28 1,348.01 1,348.51 1,998.8K
17:23 1,348.83 1,349.00 1,348.44 1,348.86 1,981.4K
17:24 1,348.51 1,348.51 1,347.92 1,347.92 265.1K
17:25 1,347.84 1,347.84 1,346.17 1,346.17 5,180.2K
17:26 1,346.58 1,346.58 1,345.75 1,345.75 2,118.1K
17:27 1,345.67 1,346.08 1,345.67 1,346.08 222.9K
17:28 1,346.12 1,346.18 1,345.54 1,346.18 603.5K
17:29 1,346.14 1,348.10 1,345.90 1,348.10 171.6K
17:30 1,348.58 1,348.58 1,347.92 1,348.37 1,954.4K
17:31 1,348.57 1,348.64 1,348.20 1,348.20 735.2K
17:32 1,348.09 1,348.09 1,345.30 1,345.30 1,832.2K
17:33 1,345.31 1,345.46 1,345.11 1,345.11 11,744.9K
17:34 1,345.09 1,345.09 1,344.66 1,344.66 2,131.1K
17:35 1,344.53 1,344.53 1,342.51 1,342.51 10,828.0K
17:36 1,342.58 1,343.52 1,342.58 1,343.41 4,274.3K
17:37 1,343.71 1,343.71 1,342.74 1,342.88 2,206.0K
17:38 1,343.09 1,343.09 1,342.29 1,342.29 7,582.7K
17:39 1,341.97 1,341.97 1,341.12 1,341.19 9,573.0K
17:40 1,341.19 1,341.95 1,341.19 1,341.95 4,483.0K
17:41 1,341.86 1,342.20 1,341.31 1,341.31 4,619.8K
17:42 1,341.72 1,341.79 1,341.65 1,341.68 3,528.8K
17:43 1,341.55 1,341.55 1,340.27 1,340.27 4,861.3K
17:44 1,339.98 1,339.98 1,339.50 1,339.79 6,541.9K
17:45 1,339.50 1,340.10 1,339.26 1,339.26 7,766.3K
17:46 1,339.34 1,339.34 1,338.71 1,338.71 3,273.5K
17:47 1,338.58 1,339.95 1,338.58 1,339.95 901.6K
17:48 1,340.00 1,341.07 1,340.00 1,341.07 3,294.7K
17:49 1,341.40 1,341.40 1,340.58 1,340.58 2,042.9K
17:50 1,340.65 1,340.82 1,339.22 1,339.22 2,021.4K
17:51 1,339.14 1,339.14 1,338.88 1,338.88 2,353.8K
17:52 1,339.60 1,340.41 1,339.60 1,340.41 9,700.3K
17:53 1,340.41 1,340.41 1,340.23 1,340.32 2,050.1K
17:54 1,340.56 1,340.94 1,340.47 1,340.94 678.2K
17:55 1,340.94 1,341.65 1,340.94 1,341.65 5,978.5K
17:56 1,340.83 1,340.83 1,340.80 1,340.80 2,211.0K
17:57 1,340.68 1,340.68 1,340.09 1,340.09 1,571.4K
17:58 1,339.88 1,339.99 1,339.52 1,339.68 3,484.4K
17:59 1,339.45 1,339.45 1,337.76 1,337.76 10,942.1K
18:00 1,337.74 1,338.00 1,337.74 1,337.96 7,130.6K
18:01 1,338.07 1,340.63 1,338.07 1,339.67 1,324.7K
18:02 1,339.84 1,344.47 1,339.84 1,344.47 9,567.3K
18:03 1,344.29 1,344.29 1,344.04 1,344.04 4,396.4K
18:04 1,344.20 1,344.71 1,343.77 1,344.71 5,052.1K
18:05 1,344.81 1,347.47 1,344.81 1,345.88 9,035.8K
18:06 1,345.74 1,345.75 1,344.67 1,345.30 4,489.1K
18:07 1,344.84 1,344.84 1,343.22 1,343.22 812.9K
18:08 1,343.99 1,346.55 1,343.99 1,346.55 4,122.5K
18:09 1,346.65 1,348.21 1,346.03 1,348.21 7,363.7K
18:10 1,348.97 1,353.00 1,348.97 1,352.76 11,973.1K
18:11 1,352.77 1,352.77 1,348.20 1,349.31 19,380.7K
18:12 1,348.17 1,350.39 1,348.17 1,350.39 9,159.1K
18:13 1,350.56 1,350.56 1,349.74 1,349.74 1,953.3K
18:14 1,349.88 1,350.58 1,349.88 1,350.58 2,284.1K
18:15 1,350.75 1,352.32 1,350.75 1,351.84 3,792.5K
18:16 1,351.92 1,351.92 1,348.23 1,348.23 2,125.2K
18:17 1,347.67 1,347.67 1,343.47 1,343.47 7,154.5K
18:18 1,343.84 1,345.41 1,343.71 1,344.76 4,039.3K
18:19 1,344.56 1,344.56 1,342.52 1,343.28 3,077.7K
18:20 1,342.82 1,344.25 1,342.82 1,344.25 2,576.4K
18:21 1,344.58 1,345.18 1,342.49 1,342.49 6,368.5K
18:22 1,342.30 1,343.45 1,342.30 1,343.45 269.8K
18:23 1,343.66 1,343.66 1,343.12 1,343.65 530.2K
18:24 1,343.90 1,343.90 1,341.68 1,341.68 4,254.8K
18:25 1,340.76 1,341.72 1,340.76 1,341.72 2,363.9K
18:26 1,342.49 1,342.49 1,342.19 1,342.26 640.2K
18:27 1,342.92 1,343.36 1,340.81 1,340.81 2,490.8K
18:28 1,341.12 1,344.08 1,341.12 1,344.08 3,140.4K
18:29 1,344.58 1,345.05 1,344.58 1,344.76 4,497.9K
18:30 1,344.16 1,344.88 1,344.09 1,344.88 1,152.4K
18:31 1,344.46 1,345.25 1,344.46 1,345.25 1,206.5K
18:32 1,345.18 1,345.97 1,345.11 1,345.97 420.5K
18:33 1,346.30 1,346.64 1,346.30 1,346.33 618.6K
18:34 1,345.19 1,345.24 1,344.56 1,344.56 1,960.2K
18:35 1,344.09 1,345.49 1,344.09 1,345.32 2,852.4K
18:36 1,345.49 1,345.49 1,345.18 1,345.28 404.7K
18:37 1,345.61 1,345.75 1,345.49 1,345.49 581.7K
18:38 1,346.06 1,346.06 1,345.75 1,345.75 1,685.5K
18:39 1,345.68 1,346.39 1,345.68 1,346.39 2,791.4K
18:40 1,343.78 1,343.78 1,343.78 1,343.78 4,477.5K
18:51 1,342.77 1,342.77 1,342.77 1,342.77 1,599.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available