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 1,372.02 1,372.02 1,370.05 1,370.05 6,216.0K
10:01 1,368.90 1,368.90 1,368.12 1,368.12 9,049.8K
10:02 1,367.19 1,369.07 1,366.86 1,369.07 4,321.9K
10:03 1,366.55 1,366.55 1,365.95 1,365.95 5,356.9K
10:04 1,365.29 1,365.29 1,362.78 1,362.78 4,017.5K
10:05 1,362.98 1,362.98 1,359.32 1,359.32 3,076.9K
10:06 1,359.76 1,361.41 1,359.76 1,361.41 1,159.6K
10:07 1,360.90 1,364.66 1,360.90 1,364.66 5,017.2K
10:08 1,365.43 1,365.85 1,364.59 1,364.59 2,932.2K
10:09 1,364.67 1,364.67 1,364.29 1,364.47 2,042.6K
10:10 1,364.41 1,365.00 1,363.71 1,363.71 1,010.8K
10:11 1,362.37 1,362.47 1,361.16 1,361.16 972.2K
10:12 1,362.34 1,362.36 1,361.70 1,362.36 2,318.8K
10:13 1,363.74 1,363.74 1,362.29 1,362.29 2,626.0K
10:14 1,362.71 1,364.13 1,362.71 1,364.13 891.9K
10:15 1,363.30 1,364.39 1,363.30 1,364.39 4,323.9K
10:16 1,364.54 1,364.54 1,364.02 1,364.02 1,316.5K
10:17 1,363.45 1,363.85 1,363.45 1,363.85 763.7K
10:18 1,363.85 1,363.85 1,362.17 1,362.17 700.9K
10:19 1,360.31 1,360.33 1,359.46 1,360.33 2,369.4K
10:20 1,361.77 1,362.10 1,359.91 1,359.91 3,649.9K
10:21 1,359.92 1,361.20 1,359.92 1,361.20 2,937.6K
10:22 1,360.45 1,360.45 1,358.47 1,359.06 5,562.3K
10:23 1,360.02 1,360.02 1,359.52 1,359.52 1,571.4K
10:24 1,359.52 1,359.52 1,358.46 1,359.37 1,938.1K
10:25 1,359.79 1,359.79 1,351.95 1,351.95 29,602.0K
10:26 1,352.59 1,353.63 1,352.38 1,352.38 26,204.2K
10:27 1,351.57 1,352.86 1,351.57 1,352.86 12,974.7K
10:28 1,353.35 1,354.92 1,353.35 1,353.56 7,354.6K
10:29 1,353.17 1,353.45 1,352.21 1,352.21 5,223.0K
10:30 1,352.02 1,353.18 1,352.02 1,352.11 2,919.7K
10:31 1,352.09 1,352.09 1,351.80 1,351.80 1,041.4K
10:32 1,351.63 1,352.13 1,350.74 1,350.74 2,947.9K
10:33 1,350.38 1,350.38 1,348.56 1,349.83 10,636.5K
10:34 1,349.44 1,349.44 1,348.47 1,348.56 4,072.4K
10:35 1,348.22 1,349.11 1,348.22 1,349.11 1,623.3K
10:36 1,349.58 1,351.83 1,349.58 1,351.79 1,875.3K
10:37 1,351.78 1,352.40 1,351.78 1,352.39 3,809.2K
10:38 1,353.05 1,353.90 1,353.05 1,353.90 4,086.3K
10:39 1,353.53 1,353.81 1,353.53 1,353.57 2,566.6K
10:40 1,353.50 1,353.65 1,353.22 1,353.22 1,276.4K
10:41 1,353.55 1,353.55 1,352.88 1,352.88 992.9K
10:42 1,353.21 1,353.37 1,353.14 1,353.37 686.1K
10:43 1,352.58 1,353.43 1,352.58 1,353.35 5,620.5K
10:44 1,352.45 1,352.97 1,352.45 1,352.90 2,481.4K
10:45 1,353.58 1,354.48 1,353.58 1,353.62 10,258.6K
10:46 1,354.12 1,354.70 1,354.12 1,354.70 2,973.1K
10:47 1,354.81 1,357.22 1,354.81 1,357.22 4,788.6K
10:48 1,357.28 1,359.19 1,357.23 1,358.93 1,308.3K
10:49 1,358.84 1,358.84 1,357.48 1,357.48 994.2K
10:50 1,357.73 1,358.06 1,357.35 1,357.35 1,183.3K
10:51 1,357.08 1,357.63 1,357.08 1,357.46 1,150.9K
10:52 1,357.76 1,358.52 1,357.76 1,358.19 1,758.0K
10:53 1,358.19 1,358.33 1,358.19 1,358.33 123.2K
10:54 1,358.16 1,358.16 1,357.65 1,357.68 1,148.7K
10:55 1,357.97 1,357.97 1,357.90 1,357.90 1,260.8K
10:56 1,357.90 1,358.29 1,357.90 1,358.14 846.3K
10:57 1,357.81 1,358.32 1,357.81 1,358.32 774.0K
10:58 1,358.66 1,358.97 1,358.66 1,358.97 684.4K
10:59 1,360.21 1,361.86 1,360.21 1,361.69 8,661.1K
11:00 1,361.69 1,361.72 1,361.62 1,361.62 1,472.1K
11:01 1,361.30 1,361.44 1,360.25 1,360.25 2,187.6K
11:02 1,360.17 1,360.91 1,360.17 1,360.84 3,163.1K
11:03 1,360.84 1,360.84 1,360.51 1,360.51 1,512.9K
11:04 1,360.11 1,360.75 1,359.68 1,359.68 2,002.1K
11:05 1,360.17 1,360.24 1,360.01 1,360.17 463.0K
11:06 1,360.00 1,360.99 1,359.77 1,360.14 943.5K
11:07 1,360.51 1,360.51 1,359.35 1,359.35 1,375.1K
11:08 1,358.97 1,359.57 1,358.47 1,359.49 3,780.7K
11:09 1,358.98 1,358.98 1,358.64 1,358.92 535.1K
11:10 1,358.92 1,358.92 1,358.85 1,358.85 141.0K
11:11 1,358.78 1,358.78 1,358.29 1,358.29 473.4K
11:12 1,357.25 1,358.10 1,357.25 1,357.82 1,019.5K
11:13 1,357.58 1,357.88 1,356.64 1,356.64 3,177.4K
11:14 1,357.36 1,357.81 1,357.36 1,357.57 2,323.0K
11:15 1,357.87 1,358.44 1,357.54 1,357.54 1,483.8K
11:16 1,357.54 1,358.84 1,357.54 1,358.17 1,679.3K
11:17 1,358.21 1,359.67 1,358.21 1,359.60 1,482.0K
11:18 1,359.60 1,359.67 1,356.89 1,356.89 987.5K
11:19 1,356.50 1,356.55 1,355.84 1,355.84 2,712.0K
11:20 1,355.74 1,356.39 1,355.07 1,355.07 726.0K
11:21 1,355.78 1,355.78 1,354.71 1,354.71 931.6K
11:22 1,354.85 1,354.85 1,354.05 1,354.05 792.1K
11:23 1,354.05 1,354.05 1,353.00 1,353.05 7,038.3K
11:24 1,353.48 1,353.48 1,352.82 1,352.82 804.9K
11:25 1,353.16 1,353.16 1,352.73 1,352.73 622.3K
11:26 1,353.49 1,353.49 1,352.54 1,352.54 794.8K
11:27 1,351.24 1,352.66 1,351.24 1,351.66 3,410.5K
11:28 1,352.25 1,352.49 1,352.25 1,352.49 356.0K
11:29 1,351.97 1,351.97 1,351.38 1,351.38 676.3K
11:30 1,351.46 1,351.46 1,350.72 1,350.72 576.5K
11:31 1,351.19 1,352.44 1,351.19 1,351.91 1,367.2K
11:32 1,352.42 1,352.42 1,351.92 1,352.09 614.8K
11:33 1,351.75 1,352.58 1,351.75 1,352.02 780.6K
11:34 1,352.25 1,352.32 1,352.16 1,352.18 455.8K
11:35 1,352.49 1,353.07 1,352.49 1,352.91 747.6K
11:36 1,353.48 1,353.57 1,352.75 1,352.75 1,519.6K
11:37 1,351.82 1,352.99 1,351.82 1,351.88 3,338.5K
11:38 1,352.32 1,352.49 1,351.29 1,351.29 3,467.9K
11:39 1,352.14 1,352.30 1,351.90 1,352.30 1,588.7K
11:40 1,350.99 1,351.38 1,350.82 1,351.22 2,975.4K
11:41 1,351.43 1,351.93 1,351.43 1,351.93 667.7K
11:42 1,352.14 1,352.56 1,352.14 1,352.40 2,852.0K
11:43 1,352.10 1,353.11 1,352.10 1,352.76 5,301.5K
11:44 1,352.67 1,353.80 1,352.67 1,353.80 1,231.7K
11:45 1,353.80 1,354.25 1,353.80 1,354.25 287.1K
11:46 1,354.17 1,354.32 1,353.99 1,353.99 930.5K
11:47 1,354.32 1,354.32 1,351.23 1,351.23 1,391.8K
11:48 1,351.11 1,352.53 1,351.11 1,352.53 708.7K
11:49 1,352.64 1,353.46 1,352.64 1,353.11 44.1K
11:50 1,352.33 1,352.38 1,352.22 1,352.38 533.2K
11:51 1,352.45 1,352.73 1,352.45 1,352.73 732.2K
11:52 1,352.96 1,352.96 1,352.05 1,352.73 1,456.8K
11:53 1,353.00 1,353.74 1,353.00 1,353.74 1,080.1K
11:54 1,353.98 1,354.26 1,353.76 1,353.76 363.1K
11:55 1,353.62 1,354.19 1,353.62 1,354.11 388.1K
11:56 1,354.11 1,354.38 1,354.11 1,354.38 159.5K
11:57 1,354.52 1,354.59 1,354.52 1,354.59 186.3K
11:58 1,354.59 1,354.97 1,354.59 1,354.97 181.0K
11:59 1,353.88 1,354.09 1,353.10 1,353.10 2,118.1K
12:00 1,353.44 1,353.44 1,352.56 1,353.23 384.5K
12:01 1,352.39 1,354.41 1,352.39 1,354.41 2,322.2K
12:02 1,354.62 1,354.78 1,354.62 1,354.78 397.8K
12:03 1,354.71 1,354.71 1,353.95 1,353.95 828.9K
12:04 1,354.86 1,355.12 1,354.62 1,355.12 2,856.0K
12:05 1,355.29 1,355.29 1,354.34 1,354.34 1,528.4K
12:06 1,354.50 1,354.91 1,354.50 1,354.91 207.2K
12:07 1,354.76 1,355.02 1,353.76 1,355.02 1,507.2K
12:08 1,354.71 1,354.71 1,353.93 1,353.93 142.3K
12:09 1,352.62 1,353.50 1,352.62 1,353.33 1,341.4K
12:10 1,353.50 1,353.50 1,352.58 1,352.58 584.4K
12:11 1,352.93 1,354.98 1,352.93 1,354.81 1,185.6K
12:12 1,355.14 1,355.14 1,354.58 1,354.58 194.3K
12:13 1,354.80 1,354.80 1,354.12 1,354.12 123.1K
12:14 1,354.12 1,354.12 1,353.49 1,353.92 724.8K
12:15 1,353.92 1,355.73 1,353.92 1,355.73 1,020.6K
12:16 1,355.80 1,355.80 1,355.80 1,355.80 186.6K
12:17 1,355.94 1,355.94 1,355.78 1,355.94 161.7K
12:18 1,355.87 1,355.87 1,355.62 1,355.62 427.7K
12:19 1,355.77 1,357.57 1,355.77 1,357.57 4,932.9K
12:20 1,357.43 1,357.43 1,356.93 1,356.93 2,773.2K
12:21 1,355.84 1,356.90 1,355.84 1,356.62 664.5K
12:22 1,356.57 1,357.04 1,356.57 1,357.04 466.3K
12:23 1,356.97 1,356.97 1,356.03 1,356.03 295.8K
12:24 1,356.15 1,356.76 1,356.15 1,356.76 407.8K
12:25 1,356.40 1,356.97 1,356.40 1,356.72 455.3K
12:26 1,356.39 1,356.72 1,356.07 1,356.07 393.5K
12:27 1,355.91 1,356.74 1,355.91 1,356.74 259.1K
12:28 1,356.69 1,356.69 1,356.53 1,356.53 1,021.4K
12:29 1,356.74 1,356.74 1,356.74 1,356.74 650.7K
12:30 1,356.90 1,356.90 1,356.74 1,356.74 197.4K
12:31 1,358.14 1,358.14 1,357.92 1,358.00 176.7K
12:32 1,358.00 1,358.54 1,358.00 1,358.54 455.5K
12:33 1,358.31 1,358.31 1,357.81 1,358.24 918.8K
12:34 1,358.61 1,359.44 1,358.61 1,359.44 2,807.7K
12:35 1,359.08 1,359.08 1,358.66 1,358.69 1,214.2K
12:36 1,358.91 1,359.87 1,358.91 1,359.87 3,059.3K
12:37 1,359.37 1,360.16 1,359.16 1,360.16 557.5K
12:38 1,360.24 1,360.24 1,359.10 1,359.10 871.9K
12:39 1,359.20 1,359.62 1,359.20 1,359.62 329.5K
12:40 1,358.32 1,358.54 1,358.32 1,358.54 557.5K
12:41 1,358.61 1,358.96 1,358.25 1,358.25 1,491.7K
12:42 1,356.03 1,356.73 1,356.03 1,356.66 472.4K
12:43 1,356.92 1,357.52 1,356.92 1,357.52 519.6K
12:44 1,358.11 1,359.54 1,357.96 1,359.50 955.7K
12:45 1,359.58 1,359.58 1,357.42 1,357.42 1,822.5K
12:46 1,356.77 1,357.31 1,356.77 1,356.81 2,530.4K
12:47 1,356.50 1,357.05 1,356.50 1,357.02 339.3K
12:48 1,357.66 1,357.66 1,356.23 1,356.23 403.4K
12:49 1,356.06 1,356.38 1,356.03 1,356.38 540.7K
12:50 1,356.66 1,356.83 1,356.15 1,356.83 1,604.9K
12:51 1,356.66 1,357.28 1,356.66 1,357.12 376.6K
12:52 1,356.70 1,356.70 1,356.34 1,356.55 562.2K
12:53 1,357.14 1,357.49 1,357.14 1,357.47 352.8K
12:54 1,357.40 1,358.30 1,357.40 1,358.30 982.1K
12:55 1,358.15 1,358.54 1,358.15 1,358.54 1,503.0K
12:56 1,359.37 1,360.59 1,359.37 1,360.59 4,565.8K
12:57 1,360.42 1,360.66 1,360.42 1,360.49 551.8K
12:58 1,360.49 1,360.70 1,360.25 1,360.70 1,891.3K
12:59 1,362.18 1,362.18 1,361.84 1,362.18 1,617.4K
13:00 1,362.34 1,362.34 1,362.11 1,362.11 1,329.7K
13:01 1,362.18 1,362.18 1,359.87 1,359.87 725.5K
13:02 1,359.95 1,360.12 1,359.95 1,360.12 984.1K
13:03 1,359.69 1,360.35 1,359.69 1,360.35 359.2K
13:04 1,360.35 1,362.15 1,360.05 1,360.05 374.9K
13:05 1,360.12 1,360.12 1,359.78 1,360.12 169.2K
13:06 1,360.19 1,360.52 1,360.19 1,360.52 6,063.9K
13:07 1,360.34 1,360.65 1,360.34 1,360.48 2,525.7K
13:08 1,360.57 1,360.57 1,360.40 1,360.40 536.6K
13:09 1,360.48 1,360.81 1,360.48 1,360.81 376.9K
13:10 1,360.74 1,360.95 1,360.74 1,360.88 2,198.8K
13:11 1,360.64 1,360.79 1,360.54 1,360.54 2,741.6K
13:12 1,360.95 1,361.28 1,360.95 1,361.21 305.0K
13:13 1,361.12 1,361.28 1,361.12 1,361.28 324.5K
13:14 1,360.75 1,360.75 1,359.96 1,359.96 802.9K
13:15 1,360.10 1,360.10 1,359.77 1,359.77 728.6K
13:16 1,359.95 1,360.02 1,359.00 1,359.00 5,661.2K
13:17 1,359.17 1,359.17 1,358.13 1,358.13 1,825.0K
13:18 1,357.80 1,358.58 1,357.80 1,358.41 903.6K
13:19 1,358.24 1,360.13 1,358.17 1,360.13 150.1K
13:20 1,360.43 1,360.44 1,358.48 1,358.72 229.5K
13:21 1,358.62 1,358.62 1,357.89 1,357.89 208.0K
13:22 1,357.89 1,357.89 1,357.72 1,357.79 187.6K
13:23 1,357.87 1,358.03 1,357.80 1,358.03 61.7K
13:24 1,358.03 1,358.24 1,357.74 1,358.24 557.6K
13:25 1,358.45 1,359.13 1,358.45 1,359.13 683.4K
13:26 1,358.50 1,359.20 1,358.50 1,359.20 420.8K
13:27 1,359.96 1,360.69 1,359.96 1,360.69 2,836.3K
13:28 1,360.55 1,360.79 1,360.55 1,360.79 701.0K
13:29 1,360.86 1,360.86 1,360.55 1,360.65 246.3K
13:30 1,360.63 1,360.70 1,360.08 1,360.08 192.1K
13:31 1,360.08 1,360.23 1,359.66 1,360.23 170.1K
13:32 1,360.37 1,360.37 1,358.39 1,358.55 434.3K
13:33 1,358.32 1,358.32 1,358.03 1,358.03 558.5K
13:34 1,358.03 1,358.03 1,358.03 1,358.03 219.0K
13:35 1,357.92 1,358.38 1,357.70 1,358.38 10,457.1K
13:36 1,357.89 1,357.89 1,356.45 1,356.45 581.3K
13:37 1,355.46 1,356.14 1,355.46 1,356.14 1,024.6K
13:38 1,356.77 1,356.93 1,356.77 1,356.93 434.4K
13:39 1,357.10 1,358.67 1,357.03 1,358.67 5,299.2K
13:40 1,358.17 1,358.17 1,357.06 1,357.39 202.5K
13:41 1,357.72 1,357.86 1,357.72 1,357.72 49.5K
13:42 1,357.93 1,358.00 1,357.31 1,358.00 174.6K
13:43 1,358.00 1,358.40 1,358.00 1,358.40 281.7K
13:44 1,358.56 1,358.56 1,357.69 1,358.19 404.8K
13:45 1,357.75 1,357.75 1,355.84 1,356.34 5,627.0K
13:46 1,357.25 1,357.90 1,357.25 1,357.90 86.3K
13:47 1,358.43 1,358.43 1,357.94 1,358.10 196.0K
13:48 1,358.49 1,359.69 1,358.49 1,359.69 7,942.4K
13:49 1,359.42 1,359.56 1,359.42 1,359.56 65.2K
13:50 1,359.63 1,359.70 1,359.22 1,359.22 532.3K
13:51 1,359.01 1,359.36 1,359.01 1,359.32 3,240.5K
13:52 1,359.70 1,360.96 1,359.70 1,360.96 1,763.9K
13:53 1,360.93 1,361.78 1,360.93 1,361.07 2,681.5K
13:54 1,361.57 1,361.57 1,360.88 1,361.54 2,606.7K
13:55 1,361.62 1,361.62 1,360.69 1,360.69 2,170.8K
13:56 1,359.97 1,359.97 1,359.70 1,359.70 605.2K
13:57 1,359.89 1,360.11 1,359.89 1,360.11 102.3K
13:58 1,360.11 1,360.11 1,359.26 1,359.26 329.9K
13:59 1,359.50 1,359.66 1,359.18 1,359.66 688.7K
14:00 1,359.91 1,360.05 1,359.76 1,359.76 3,143.4K
14:01 1,359.91 1,359.91 1,359.20 1,359.84 641.8K
14:02 1,360.05 1,360.05 1,359.01 1,359.35 283.0K
14:03 1,359.35 1,359.54 1,359.19 1,359.54 73.6K
14:04 1,359.13 1,359.62 1,358.94 1,359.34 740.8K
14:05 1,359.41 1,360.23 1,359.41 1,360.23 177.2K
14:06 1,360.15 1,360.78 1,360.15 1,360.78 216.0K
14:07 1,360.81 1,361.68 1,360.55 1,361.68 2,330.1K
14:08 1,361.54 1,361.54 1,361.54 1,361.54 134.3K
14:09 1,361.54 1,361.54 1,360.84 1,360.91 1,192.3K
14:10 1,361.08 1,361.08 1,360.73 1,360.73 166.2K
14:11 1,360.29 1,360.58 1,360.16 1,360.58 409.1K
14:12 1,360.64 1,360.64 1,360.47 1,360.64 61.9K
14:13 1,360.57 1,360.57 1,360.46 1,360.46 88.3K
14:14 1,360.32 1,360.32 1,360.09 1,360.09 55.8K
14:15 1,360.09 1,360.25 1,359.83 1,359.83 738.3K
14:16 1,359.62 1,359.62 1,359.24 1,359.24 1,030.2K
14:17 1,359.40 1,360.16 1,359.40 1,359.99 2,705.7K
14:18 1,359.31 1,359.31 1,357.59 1,358.49 24,583.1K
14:19 1,358.16 1,358.16 1,357.12 1,357.29 1,528.9K
14:20 1,357.08 1,357.29 1,356.88 1,357.29 896.4K
14:21 1,356.94 1,357.71 1,356.94 1,357.36 391.1K
14:22 1,357.08 1,357.08 1,356.51 1,356.51 251.9K
14:23 1,356.69 1,356.69 1,356.09 1,356.44 1,471.0K
14:24 1,357.03 1,357.03 1,356.49 1,356.49 231.3K
14:25 1,356.82 1,356.89 1,356.82 1,356.89 486.6K
14:26 1,356.67 1,356.67 1,355.65 1,356.31 9,433.6K
14:27 1,356.12 1,356.36 1,356.12 1,356.27 532.2K
14:28 1,356.60 1,356.60 1,356.60 1,356.60 177.1K
14:29 1,356.60 1,356.60 1,356.03 1,356.03 253.4K
14:30 1,356.61 1,356.78 1,356.33 1,356.78 100.3K
14:31 1,356.99 1,356.99 1,356.28 1,356.29 156.6K
14:32 1,356.35 1,356.56 1,355.96 1,355.96 394.6K
14:33 1,356.17 1,356.51 1,355.93 1,356.51 104.5K
14:34 1,356.26 1,356.26 1,354.58 1,354.68 1,636.2K
14:35 1,354.96 1,354.96 1,353.56 1,353.80 5,489.8K
14:36 1,354.03 1,354.40 1,353.73 1,354.40 1,166.8K
14:37 1,353.96 1,353.96 1,353.11 1,353.46 2,163.0K
14:38 1,354.06 1,354.65 1,353.75 1,354.65 1,303.3K
14:39 1,354.30 1,354.71 1,354.15 1,354.71 1,530.2K
14:40 1,355.36 1,355.36 1,354.42 1,354.84 1,117.5K
14:41 1,355.27 1,355.27 1,354.83 1,355.03 113.8K
14:42 1,355.86 1,355.86 1,354.42 1,354.42 1,201.4K
14:43 1,354.40 1,354.40 1,353.37 1,353.51 3,303.2K
14:44 1,354.46 1,354.67 1,354.12 1,354.64 1,207.8K
14:45 1,354.54 1,354.54 1,353.25 1,354.06 631.5K
14:46 1,353.85 1,354.20 1,353.35 1,354.20 350.3K
14:47 1,353.54 1,353.54 1,352.88 1,353.09 2,018.1K
14:48 1,352.13 1,353.16 1,352.13 1,353.16 1,649.0K
14:49 1,353.02 1,353.41 1,352.66 1,353.41 1,527.5K
14:50 1,353.58 1,353.58 1,351.92 1,352.56 848.3K
14:51 1,351.25 1,351.25 1,349.41 1,349.49 1,730.9K
14:52 1,349.58 1,350.06 1,349.58 1,350.06 822.6K
14:53 1,351.04 1,351.29 1,350.95 1,351.24 844.5K
14:54 1,349.26 1,349.52 1,349.26 1,349.45 1,781.3K
14:55 1,350.04 1,350.04 1,349.35 1,349.87 316.3K
14:56 1,350.51 1,350.86 1,350.37 1,350.86 455.0K
14:57 1,351.33 1,351.33 1,350.77 1,351.10 81.0K
14:58 1,351.73 1,351.80 1,351.38 1,351.50 120.2K
14:59 1,351.36 1,351.36 1,350.88 1,351.29 438.3K
15:00 1,351.36 1,351.86 1,351.36 1,351.86 337.7K
15:01 1,351.79 1,351.79 1,350.63 1,350.63 1,269.6K
15:02 1,350.77 1,350.77 1,349.68 1,349.82 2,359.1K
15:03 1,352.21 1,352.21 1,350.72 1,350.72 2,327.5K
15:04 1,351.39 1,351.39 1,349.64 1,350.79 3,813.4K
15:05 1,350.70 1,352.00 1,350.70 1,352.00 1,704.3K
15:06 1,352.57 1,352.57 1,352.28 1,352.35 128.6K
15:07 1,352.35 1,353.27 1,352.35 1,353.27 545.7K
15:08 1,353.41 1,353.41 1,353.20 1,353.34 175.7K
15:09 1,353.04 1,353.41 1,352.87 1,352.87 267.9K
15:10 1,352.45 1,352.45 1,351.02 1,351.02 1,051.2K
15:11 1,351.94 1,351.94 1,351.59 1,351.83 518.8K
15:12 1,351.58 1,352.01 1,351.58 1,351.86 282.9K
15:13 1,352.01 1,352.18 1,352.01 1,352.18 420.4K
15:14 1,352.19 1,352.70 1,352.19 1,352.70 264.8K
15:15 1,353.29 1,353.32 1,353.08 1,353.32 1,752.9K
15:16 1,353.32 1,353.50 1,352.96 1,353.50 4,958.4K
15:17 1,353.43 1,353.43 1,352.96 1,353.24 201.9K
15:18 1,353.00 1,353.00 1,351.36 1,351.53 777.6K
15:19 1,350.70 1,350.70 1,349.91 1,350.53 2,149.1K
15:20 1,350.05 1,350.88 1,350.05 1,350.88 959.5K
15:21 1,351.48 1,351.48 1,349.80 1,349.80 765.5K
15:22 1,349.63 1,350.77 1,349.63 1,350.77 1,645.5K
15:23 1,350.93 1,351.39 1,350.57 1,350.57 793.9K
15:24 1,350.34 1,350.63 1,350.27 1,350.27 914.1K
15:25 1,350.48 1,350.48 1,349.45 1,350.15 4,147.8K
15:26 1,351.84 1,351.84 1,350.86 1,351.41 1,260.8K
15:27 1,351.76 1,351.76 1,350.60 1,350.60 559.6K
15:28 1,350.95 1,350.95 1,350.44 1,350.86 1,904.2K
15:29 1,350.86 1,350.86 1,349.70 1,350.05 674.7K
15:30 1,349.98 1,349.98 1,349.47 1,349.91 207.6K
15:31 1,349.63 1,350.38 1,349.63 1,350.38 891.5K
15:32 1,350.55 1,350.55 1,349.83 1,349.83 334.3K
15:33 1,350.48 1,351.90 1,350.48 1,351.90 801.8K
15:34 1,351.75 1,351.90 1,351.57 1,351.57 1,040.9K
15:35 1,351.37 1,351.37 1,350.34 1,350.75 929.9K
15:36 1,350.86 1,351.47 1,350.86 1,351.47 352.3K
15:37 1,352.05 1,352.22 1,351.65 1,352.22 1,490.1K
15:38 1,352.22 1,352.80 1,352.01 1,352.80 620.1K
15:39 1,352.80 1,352.80 1,351.65 1,352.22 271.8K
15:40 1,351.91 1,351.91 1,351.18 1,351.41 128.2K
15:41 1,351.11 1,352.06 1,351.11 1,352.06 238.3K
15:42 1,351.97 1,352.22 1,351.97 1,352.22 86.4K
15:43 1,352.66 1,353.00 1,352.65 1,353.00 2,030.0K
15:44 1,352.27 1,354.25 1,352.27 1,354.25 2,496.2K
15:45 1,354.83 1,354.83 1,354.49 1,354.74 2,283.9K
15:46 1,354.76 1,355.34 1,354.64 1,355.34 614.3K
15:47 1,355.34 1,355.58 1,355.34 1,355.58 441.8K
15:48 1,355.23 1,355.23 1,354.89 1,355.23 1,874.0K
15:49 1,355.39 1,355.65 1,355.25 1,355.65 625.4K
15:50 1,355.65 1,355.65 1,355.32 1,355.49 189.7K
15:51 1,354.90 1,355.70 1,354.80 1,355.70 171.8K
15:52 1,355.70 1,355.70 1,355.37 1,355.49 61.6K
15:53 1,355.49 1,355.66 1,355.49 1,355.66 371.2K
15:54 1,355.66 1,356.76 1,355.59 1,356.76 68.6K
15:55 1,356.90 1,356.90 1,356.57 1,356.57 91.3K
15:56 1,356.76 1,356.76 1,356.43 1,356.64 43.0K
15:57 1,356.80 1,356.80 1,356.73 1,356.73 271.2K
15:58 1,356.80 1,356.97 1,356.80 1,356.97 30.4K
15:59 1,356.80 1,356.80 1,355.25 1,355.25 238.0K
16:00 1,355.42 1,355.42 1,355.32 1,355.32 38.6K
16:01 1,355.32 1,355.98 1,354.40 1,354.40 3,949.3K
16:02 1,354.92 1,354.92 1,353.71 1,353.71 1,772.5K
16:03 1,354.54 1,354.54 1,354.20 1,354.39 463.9K
16:04 1,354.32 1,354.32 1,353.32 1,353.50 1,682.4K
16:05 1,353.83 1,353.83 1,352.05 1,352.05 1,993.3K
16:06 1,352.88 1,352.88 1,352.38 1,352.85 1,066.1K
16:07 1,353.66 1,354.79 1,353.49 1,354.79 152.8K
16:08 1,354.44 1,354.48 1,353.59 1,353.97 199.4K
16:09 1,352.72 1,352.89 1,352.72 1,352.89 207.8K
16:10 1,352.21 1,352.45 1,352.21 1,352.28 87.0K
16:11 1,352.63 1,352.65 1,352.48 1,352.63 101.6K
16:12 1,352.63 1,352.80 1,352.63 1,352.63 46.4K
16:13 1,352.63 1,352.63 1,352.28 1,352.62 395.2K
16:14 1,352.62 1,352.62 1,352.00 1,352.28 73.7K
16:15 1,352.12 1,352.49 1,352.07 1,352.49 1,788.2K
16:16 1,352.32 1,352.40 1,351.76 1,351.76 65.1K
16:17 1,351.12 1,351.60 1,350.77 1,350.77 982.9K
16:18 1,350.63 1,350.93 1,350.63 1,350.93 179.5K
16:19 1,351.73 1,353.05 1,351.73 1,352.89 819.1K
16:20 1,352.73 1,352.73 1,351.97 1,351.97 205.6K
16:21 1,352.11 1,352.19 1,352.11 1,352.11 292.5K
16:22 1,351.95 1,352.02 1,351.95 1,352.02 137.6K
16:23 1,350.20 1,351.05 1,350.20 1,350.42 1,206.4K
16:24 1,350.59 1,350.73 1,349.78 1,349.78 1,741.5K
16:25 1,349.54 1,349.69 1,349.00 1,349.69 1,306.6K
16:26 1,349.75 1,350.99 1,349.75 1,350.99 838.4K
16:27 1,351.16 1,351.33 1,351.16 1,351.33 378.7K
16:28 1,351.19 1,351.19 1,350.67 1,350.67 94.2K
16:29 1,350.67 1,350.88 1,350.53 1,350.88 128.9K
16:30 1,351.10 1,351.10 1,350.27 1,350.34 2,799.1K
16:31 1,350.84 1,350.99 1,350.49 1,350.99 288.7K
16:32 1,350.99 1,350.99 1,350.49 1,350.49 392.3K
16:33 1,350.65 1,350.82 1,350.11 1,350.11 554.9K
16:34 1,350.34 1,350.42 1,350.13 1,350.28 280.3K
16:35 1,350.21 1,350.58 1,350.21 1,350.58 1,495.1K
16:36 1,349.90 1,350.77 1,349.90 1,350.77 716.6K
16:37 1,350.43 1,350.64 1,350.43 1,350.64 1,055.5K
16:38 1,350.73 1,351.05 1,349.73 1,351.05 1,954.3K
16:39 1,351.76 1,351.76 1,351.43 1,351.43 212.7K
16:40 1,351.34 1,351.34 1,351.09 1,351.34 246.5K
16:41 1,352.93 1,353.04 1,352.70 1,353.04 45.2K
16:42 1,353.04 1,353.19 1,353.04 1,353.19 49.4K
16:43 1,353.26 1,353.40 1,352.79 1,353.40 94.8K
16:44 1,354.43 1,355.39 1,354.43 1,355.39 2,134.6K
16:45 1,353.50 1,353.68 1,353.50 1,353.61 1,221.1K
16:46 1,353.82 1,353.89 1,353.69 1,353.89 501.1K
16:47 1,353.89 1,353.89 1,353.82 1,353.82 58.5K
16:48 1,353.89 1,353.89 1,353.51 1,353.51 954.8K
16:49 1,353.44 1,353.44 1,353.30 1,353.30 201.5K
16:50 1,353.47 1,355.27 1,353.47 1,355.27 3,397.4K
16:51 1,355.55 1,355.55 1,353.90 1,353.90 249.7K
16:52 1,353.70 1,353.70 1,352.39 1,352.57 426.8K
16:53 1,352.59 1,352.84 1,352.59 1,352.59 468.0K
16:54 1,352.76 1,353.33 1,352.76 1,353.33 337.5K
16:55 1,353.40 1,353.89 1,353.35 1,353.89 225.9K
16:56 1,353.57 1,354.28 1,353.57 1,354.28 3,694.9K
16:57 1,355.11 1,355.11 1,354.83 1,354.87 2,827.6K
16:58 1,354.87 1,354.87 1,354.71 1,354.71 71.7K
16:59 1,354.61 1,354.78 1,354.55 1,354.72 6,201.6K
17:00 1,355.00 1,355.83 1,355.00 1,355.83 727.8K
17:01 1,355.67 1,355.90 1,355.67 1,355.90 160.4K
17:02 1,355.83 1,355.90 1,355.74 1,355.74 749.3K
17:03 1,355.40 1,355.49 1,355.33 1,355.49 573.1K
17:04 1,355.83 1,355.83 1,354.77 1,355.19 975.6K
17:05 1,355.11 1,355.60 1,355.11 1,355.60 205.0K
17:06 1,355.32 1,355.48 1,355.32 1,355.48 44.9K
17:07 1,355.48 1,355.48 1,355.15 1,355.15 31.2K
17:08 1,355.48 1,355.48 1,355.00 1,355.33 37.2K
17:09 1,355.16 1,355.41 1,355.16 1,355.25 612.1K
17:10 1,353.92 1,355.15 1,353.92 1,355.15 2,420.4K
17:11 1,355.71 1,356.18 1,355.71 1,356.02 1,818.7K
17:12 1,356.02 1,356.02 1,355.66 1,355.66 64.8K
17:13 1,355.94 1,356.02 1,355.77 1,355.94 2,041.4K
17:14 1,356.11 1,356.18 1,356.11 1,356.18 510.5K
17:15 1,356.67 1,357.38 1,356.67 1,357.38 3,413.1K
17:16 1,357.69 1,358.40 1,357.69 1,357.84 2,911.8K
17:17 1,357.67 1,357.67 1,357.45 1,357.45 919.8K
17:18 1,357.66 1,357.98 1,357.66 1,357.81 167.8K
17:19 1,357.95 1,357.95 1,357.60 1,357.60 543.3K
17:20 1,357.66 1,357.81 1,357.43 1,357.43 626.6K
17:21 1,357.67 1,357.67 1,357.29 1,357.29 167.4K
17:22 1,357.45 1,357.45 1,357.14 1,357.36 283.2K
17:23 1,357.45 1,357.45 1,357.21 1,357.26 1,016.8K
17:24 1,357.26 1,357.42 1,357.26 1,357.42 49.1K
17:25 1,357.42 1,357.42 1,357.05 1,357.05 193.4K
17:26 1,357.05 1,357.05 1,356.74 1,356.74 263.4K
17:27 1,356.91 1,356.91 1,356.50 1,356.50 376.1K
17:28 1,356.66 1,356.83 1,356.66 1,356.83 412.6K
17:29 1,356.62 1,356.69 1,356.52 1,356.69 1,756.5K
17:30 1,356.69 1,356.69 1,355.75 1,355.75 355.0K
17:31 1,355.75 1,355.75 1,354.94 1,354.94 162.4K
17:32 1,353.63 1,353.88 1,353.63 1,353.71 77.2K
17:33 1,353.05 1,353.15 1,353.01 1,353.01 181.4K
17:34 1,353.01 1,353.01 1,352.38 1,352.45 801.5K
17:35 1,352.21 1,354.87 1,352.14 1,354.87 200.7K
17:36 1,354.94 1,356.18 1,354.94 1,356.18 485.1K
17:37 1,355.91 1,355.91 1,354.90 1,354.90 868.6K
17:38 1,355.06 1,355.06 1,355.06 1,355.06 588.3K
17:39 1,355.06 1,355.34 1,354.90 1,355.34 257.0K
17:40 1,355.84 1,356.01 1,355.84 1,356.01 416.8K
17:41 1,355.87 1,357.14 1,355.87 1,357.14 528.5K
17:42 1,357.11 1,357.43 1,357.11 1,357.43 138.0K
17:43 1,357.43 1,357.43 1,356.81 1,357.23 1,575.8K
17:44 1,357.61 1,358.36 1,357.47 1,358.36 1,003.5K
17:45 1,358.43 1,359.22 1,358.43 1,359.22 1,831.4K
17:46 1,359.22 1,359.57 1,359.22 1,359.57 878.7K
17:47 1,359.48 1,359.74 1,359.48 1,359.74 634.7K
17:48 1,359.50 1,359.50 1,358.77 1,358.77 256.6K
17:49 1,358.56 1,358.77 1,358.49 1,358.49 394.3K
17:50 1,358.11 1,358.11 1,357.16 1,357.16 675.4K
17:51 1,356.85 1,357.14 1,356.64 1,357.14 194.9K
17:52 1,357.14 1,357.14 1,356.04 1,356.04 554.8K
17:53 1,355.90 1,356.09 1,355.81 1,356.09 650.0K
17:54 1,356.09 1,357.00 1,356.09 1,357.00 563.2K
17:55 1,357.16 1,357.16 1,356.22 1,356.22 659.1K
17:56 1,356.48 1,356.48 1,355.70 1,355.70 1,514.6K
17:57 1,355.73 1,356.08 1,355.73 1,356.08 3,290.8K
17:58 1,356.22 1,356.63 1,356.20 1,356.57 1,710.9K
17:59 1,356.24 1,356.24 1,354.93 1,354.93 2,758.8K
18:00 1,355.00 1,356.39 1,355.00 1,356.39 3,059.5K
18:01 1,356.81 1,356.81 1,355.73 1,355.73 3,391.5K
18:02 1,355.29 1,358.05 1,355.29 1,358.05 3,445.2K
18:03 1,355.95 1,356.25 1,355.95 1,356.19 2,248.4K
18:04 1,356.19 1,356.19 1,354.90 1,355.35 2,446.0K
18:05 1,355.12 1,355.52 1,355.12 1,355.43 3,126.4K
18:06 1,355.18 1,355.59 1,355.18 1,355.52 1,813.2K
18:07 1,355.66 1,356.01 1,355.66 1,355.94 2,044.5K
18:08 1,356.16 1,356.16 1,355.78 1,355.78 1,990.8K
18:09 1,356.23 1,356.23 1,355.59 1,355.74 2,312.0K
18:10 1,355.74 1,355.74 1,354.08 1,354.96 2,114.7K
18:11 1,354.96 1,355.41 1,354.96 1,355.41 3,053.1K
18:12 1,355.52 1,355.62 1,355.52 1,355.62 2,032.4K
18:13 1,355.27 1,355.41 1,355.08 1,355.08 1,505.3K
18:14 1,355.41 1,355.41 1,354.98 1,354.98 1,561.5K
18:15 1,355.19 1,356.24 1,355.19 1,356.24 1,978.5K
18:16 1,356.90 1,356.97 1,356.60 1,356.60 1,971.0K
18:17 1,356.97 1,357.25 1,356.83 1,356.83 2,472.6K
18:18 1,356.83 1,356.83 1,356.62 1,356.74 1,727.9K
18:19 1,357.11 1,357.11 1,356.70 1,356.70 1,995.2K
18:20 1,356.54 1,356.54 1,355.25 1,355.25 3,322.0K
18:21 1,355.84 1,355.84 1,353.66 1,353.66 6,042.8K
18:22 1,355.01 1,355.35 1,354.34 1,355.35 3,463.1K
18:23 1,355.56 1,355.56 1,355.47 1,355.47 2,111.2K
18:24 1,355.64 1,355.64 1,354.49 1,354.87 6,293.0K
18:25 1,354.87 1,354.87 1,354.72 1,354.72 1,563.3K
18:26 1,354.72 1,354.72 1,354.28 1,354.65 2,795.3K
18:27 1,355.72 1,357.20 1,355.72 1,357.20 5,211.4K
18:28 1,357.13 1,357.37 1,357.04 1,357.37 1,832.0K
18:29 1,357.20 1,357.20 1,356.41 1,356.41 2,096.9K
18:30 1,356.43 1,356.90 1,356.21 1,356.21 1,571.9K
18:31 1,356.74 1,357.70 1,356.74 1,357.63 2,322.3K
18:32 1,357.78 1,357.78 1,357.78 1,357.78 1,940.5K
18:33 1,357.44 1,357.44 1,357.44 1,357.44 3,762.5K
18:34 1,357.44 1,357.44 1,357.28 1,357.28 2,215.5K
18:35 1,357.44 1,357.44 1,357.07 1,357.23 2,047.6K
18:36 1,357.23 1,357.37 1,357.23 1,357.30 1,779.1K
18:37 1,357.44 1,357.44 1,357.16 1,357.30 1,776.9K
18:38 1,357.30 1,357.37 1,356.63 1,356.87 1,639.2K
18:39 1,356.04 1,356.94 1,356.04 1,356.94 471.0K
18:40 1,356.87 1,356.87 1,356.87 1,356.87 26.3K
18:51 1,356.78 1,356.78 1,356.78 1,356.78 654.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available