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 1,347.23 1,347.23 1,345.33 1,345.33 9,692.8K
10:01 1,344.64 1,344.64 1,342.96 1,343.10 7,466.5K
10:02 1,341.81 1,341.81 1,339.74 1,341.05 7,307.4K
10:03 1,338.89 1,339.38 1,337.84 1,337.84 30,184.9K
10:04 1,338.10 1,340.73 1,338.10 1,340.40 11,636.3K
10:05 1,342.30 1,342.51 1,340.33 1,340.33 8,788.7K
10:06 1,340.20 1,340.65 1,339.92 1,339.92 2,486.8K
10:07 1,339.87 1,339.87 1,339.10 1,339.16 5,867.1K
10:08 1,340.98 1,342.09 1,340.94 1,342.09 13,216.4K
10:09 1,341.89 1,342.14 1,340.72 1,341.38 4,717.6K
10:10 1,340.96 1,342.13 1,340.96 1,342.13 5,420.2K
10:11 1,341.48 1,342.45 1,341.48 1,342.45 3,340.1K
10:12 1,342.45 1,343.09 1,342.45 1,343.09 3,906.5K
10:13 1,343.56 1,346.87 1,343.56 1,346.87 1,051.4K
10:14 1,347.19 1,347.39 1,343.16 1,343.16 932.1K
10:15 1,342.10 1,343.30 1,342.10 1,343.30 764.1K
10:16 1,342.85 1,342.85 1,341.06 1,341.06 8,615.3K
10:17 1,340.80 1,341.54 1,340.80 1,341.54 2,146.7K
10:18 1,341.42 1,341.42 1,339.53 1,340.13 5,355.1K
10:19 1,339.12 1,339.12 1,337.02 1,337.22 6,923.7K
10:20 1,337.14 1,337.68 1,336.42 1,337.68 3,448.2K
10:21 1,338.24 1,338.68 1,338.13 1,338.68 5,787.6K
10:22 1,338.47 1,338.47 1,338.06 1,338.23 982.7K
10:23 1,338.05 1,338.75 1,338.05 1,338.75 9,287.3K
10:24 1,338.20 1,338.35 1,338.16 1,338.16 2,548.0K
10:25 1,338.15 1,338.15 1,337.68 1,337.68 7,529.2K
10:26 1,336.81 1,336.81 1,335.65 1,335.93 5,471.4K
10:27 1,335.72 1,335.72 1,332.36 1,332.50 4,249.6K
10:28 1,332.54 1,332.54 1,331.80 1,332.38 7,538.4K
10:29 1,332.80 1,332.80 1,332.41 1,332.48 9,036.8K
10:30 1,332.32 1,332.55 1,331.98 1,331.98 4,038.2K
10:31 1,332.17 1,332.46 1,331.89 1,331.89 9,274.6K
10:32 1,334.03 1,334.03 1,333.66 1,333.72 10,666.0K
10:33 1,333.33 1,334.07 1,333.33 1,333.76 1,931.0K
10:34 1,334.07 1,334.27 1,334.07 1,334.27 1,312.7K
10:35 1,334.55 1,334.55 1,332.92 1,332.92 5,750.9K
10:36 1,333.11 1,333.73 1,333.11 1,333.73 505.2K
10:37 1,332.95 1,333.82 1,332.95 1,333.38 1,589.2K
10:38 1,333.66 1,333.69 1,333.33 1,333.58 2,875.2K
10:39 1,332.81 1,332.92 1,332.81 1,332.86 1,390.3K
10:40 1,333.49 1,333.49 1,331.89 1,332.53 6,683.2K
10:41 1,332.69 1,333.40 1,332.69 1,332.70 1,413.6K
10:42 1,332.87 1,332.87 1,332.30 1,332.44 1,710.6K
10:43 1,332.65 1,332.77 1,332.52 1,332.77 3,153.1K
10:44 1,331.99 1,332.09 1,331.99 1,332.09 2,782.7K
10:45 1,331.48 1,332.42 1,330.94 1,330.94 6,660.5K
10:46 1,330.23 1,330.61 1,328.29 1,328.29 3,994.7K
10:47 1,329.34 1,329.80 1,329.21 1,329.80 2,919.5K
10:48 1,329.66 1,330.10 1,329.22 1,330.10 1,041.1K
10:49 1,329.61 1,330.23 1,329.55 1,329.81 1,839.9K
10:50 1,330.49 1,330.49 1,329.98 1,330.04 1,968.2K
10:51 1,329.42 1,329.71 1,328.84 1,328.84 3,827.4K
10:52 1,328.95 1,329.64 1,328.95 1,329.64 2,791.6K
10:53 1,330.11 1,330.20 1,329.67 1,330.13 3,585.3K
10:54 1,329.10 1,330.30 1,328.95 1,330.30 3,726.4K
10:55 1,330.37 1,330.37 1,329.41 1,329.83 829.5K
10:56 1,329.11 1,329.27 1,329.11 1,329.24 154.9K
10:57 1,329.41 1,329.53 1,328.49 1,329.53 5,130.6K
10:58 1,329.08 1,329.24 1,328.15 1,328.29 970.1K
10:59 1,328.78 1,328.95 1,327.98 1,327.98 708.1K
11:00 1,327.87 1,327.87 1,327.21 1,327.27 1,703.7K
11:01 1,327.75 1,328.24 1,327.75 1,328.16 3,802.9K
11:02 1,328.44 1,329.34 1,328.44 1,329.10 1,372.2K
11:03 1,328.82 1,328.87 1,328.54 1,328.87 1,817.9K
11:04 1,328.87 1,330.03 1,328.71 1,330.03 1,710.5K
11:05 1,330.03 1,330.19 1,329.86 1,330.19 560.8K
11:06 1,330.19 1,330.19 1,327.69 1,327.69 2,972.5K
11:07 1,327.84 1,328.17 1,327.69 1,328.17 1,864.4K
11:08 1,328.36 1,330.34 1,328.36 1,330.34 22,165.0K
11:09 1,330.34 1,330.82 1,330.34 1,330.82 2,053.6K
11:10 1,330.67 1,331.99 1,330.67 1,331.49 11,816.9K
11:11 1,330.77 1,331.50 1,330.77 1,331.46 5,031.3K
11:12 1,331.32 1,331.32 1,330.87 1,330.87 2,522.3K
11:13 1,331.30 1,331.32 1,330.64 1,331.25 976.2K
11:14 1,331.08 1,331.46 1,330.27 1,331.04 1,823.8K
11:15 1,330.70 1,330.84 1,330.53 1,330.68 669.3K
11:16 1,330.74 1,330.88 1,330.21 1,330.88 3,233.5K
11:17 1,331.17 1,331.17 1,330.96 1,330.98 1,033.1K
11:18 1,331.12 1,331.12 1,329.90 1,329.90 943.8K
11:19 1,330.14 1,330.95 1,330.07 1,330.95 3,119.6K
11:20 1,331.28 1,331.28 1,330.04 1,330.20 1,249.9K
11:21 1,330.04 1,330.28 1,330.04 1,330.28 1,484.0K
11:22 1,330.95 1,331.10 1,330.78 1,330.78 1,631.2K
11:23 1,331.10 1,331.45 1,331.03 1,331.45 379.8K
11:24 1,330.95 1,331.02 1,330.43 1,331.02 3,580.9K
11:25 1,330.58 1,331.91 1,330.58 1,331.91 1,192.5K
11:26 1,331.36 1,331.69 1,331.25 1,331.62 412.5K
11:27 1,331.77 1,331.77 1,331.54 1,331.61 1,106.4K
11:28 1,331.40 1,331.40 1,330.95 1,331.02 3,410.1K
11:29 1,331.12 1,331.19 1,331.02 1,331.12 833.9K
11:30 1,331.61 1,331.61 1,331.54 1,331.54 1,424.4K
11:31 1,331.78 1,332.22 1,331.78 1,331.91 1,641.7K
11:32 1,332.36 1,332.36 1,332.20 1,332.36 144.9K
11:33 1,332.01 1,332.01 1,331.38 1,331.66 1,296.0K
11:34 1,331.66 1,331.80 1,331.66 1,331.66 384.5K
11:35 1,331.57 1,331.57 1,330.95 1,330.95 1,576.0K
11:36 1,331.19 1,331.19 1,330.83 1,330.83 2,559.9K
11:37 1,330.53 1,330.60 1,329.39 1,329.39 2,018.1K
11:38 1,329.25 1,329.56 1,329.07 1,329.07 2,121.8K
11:39 1,329.07 1,329.37 1,328.85 1,329.37 2,359.6K
11:40 1,328.96 1,329.22 1,328.96 1,329.16 1,143.6K
11:41 1,328.93 1,328.93 1,328.37 1,328.37 4,827.1K
11:42 1,328.44 1,328.44 1,328.30 1,328.30 512.2K
11:43 1,327.98 1,328.15 1,327.55 1,327.55 9,315.2K
11:44 1,327.71 1,328.60 1,327.69 1,328.60 7,296.9K
11:45 1,328.46 1,328.56 1,328.20 1,328.35 1,702.9K
11:46 1,328.17 1,328.17 1,327.96 1,328.13 1,496.5K
11:47 1,327.50 1,327.50 1,326.91 1,327.25 2,796.8K
11:48 1,326.51 1,326.96 1,326.27 1,326.27 3,618.0K
11:49 1,326.03 1,326.83 1,326.03 1,326.83 2,365.2K
11:50 1,328.88 1,328.88 1,328.23 1,328.23 1,822.5K
11:51 1,328.40 1,328.55 1,328.31 1,328.55 1,476.4K
11:52 1,328.47 1,328.97 1,328.47 1,328.88 1,336.5K
11:53 1,329.30 1,329.30 1,328.97 1,328.97 2,009.0K
11:54 1,329.36 1,329.82 1,329.36 1,329.75 2,516.1K
11:55 1,329.75 1,329.89 1,329.75 1,329.81 1,144.7K
11:56 1,329.98 1,329.98 1,329.81 1,329.81 847.5K
11:57 1,330.12 1,330.40 1,329.96 1,330.40 1,130.6K
11:58 1,330.34 1,330.34 1,330.17 1,330.17 246.9K
11:59 1,330.17 1,331.15 1,330.17 1,331.15 2,883.3K
12:00 1,331.15 1,331.23 1,330.73 1,330.73 1,795.6K
12:01 1,330.65 1,331.90 1,330.65 1,331.49 3,816.5K
12:02 1,331.57 1,331.57 1,331.40 1,331.40 726.3K
12:03 1,331.57 1,331.57 1,331.16 1,331.16 1,166.9K
12:04 1,331.42 1,331.57 1,331.16 1,331.16 251.3K
12:05 1,331.48 1,331.48 1,330.65 1,330.99 323.7K
12:06 1,330.65 1,330.65 1,330.44 1,330.44 1,018.2K
12:07 1,330.27 1,330.58 1,330.27 1,330.58 275.2K
12:08 1,330.42 1,330.51 1,330.42 1,330.49 623.8K
12:09 1,330.42 1,330.51 1,329.86 1,329.86 553.6K
12:10 1,329.92 1,330.27 1,329.76 1,330.27 814.6K
12:11 1,330.11 1,330.27 1,329.62 1,329.62 607.7K
12:12 1,329.48 1,329.74 1,329.36 1,329.36 493.3K
12:13 1,329.74 1,329.74 1,329.08 1,329.48 2,036.3K
12:14 1,328.51 1,329.79 1,327.65 1,329.79 8,411.9K
12:15 1,329.79 1,329.79 1,328.92 1,328.92 2,182.2K
12:16 1,328.99 1,328.99 1,328.68 1,328.75 303.4K
12:17 1,328.75 1,329.02 1,328.75 1,328.94 781.8K
12:18 1,328.68 1,328.78 1,328.54 1,328.78 3,953.0K
12:19 1,328.85 1,328.99 1,328.81 1,328.82 813.7K
12:20 1,329.03 1,329.20 1,329.03 1,329.20 80.2K
12:21 1,328.47 1,328.81 1,328.47 1,328.47 165.0K
12:22 1,328.17 1,328.31 1,328.09 1,328.31 128.7K
12:23 1,328.31 1,328.40 1,328.10 1,328.10 1,201.9K
12:24 1,327.25 1,327.25 1,326.45 1,326.45 5,437.8K
12:25 1,326.26 1,326.28 1,324.53 1,324.53 2,330.9K
12:26 1,324.53 1,325.05 1,324.53 1,324.72 874.4K
12:27 1,324.58 1,324.58 1,324.32 1,324.48 469.1K
12:28 1,324.31 1,324.39 1,324.25 1,324.25 1,069.9K
12:29 1,324.48 1,324.71 1,324.21 1,324.71 429.3K
12:30 1,324.43 1,324.90 1,324.43 1,324.62 765.6K
12:31 1,324.11 1,324.26 1,324.11 1,324.18 1,541.5K
12:32 1,324.66 1,325.00 1,324.50 1,324.50 5,058.5K
12:33 1,324.42 1,325.07 1,324.42 1,325.07 3,947.0K
12:34 1,324.59 1,324.66 1,323.41 1,323.41 6,137.3K
12:35 1,323.43 1,323.43 1,321.88 1,321.88 1,467.4K
12:36 1,321.88 1,325.01 1,321.88 1,324.80 7,562.0K
12:37 1,324.83 1,324.85 1,324.31 1,324.85 5,999.3K
12:38 1,325.88 1,325.88 1,323.75 1,323.75 760.5K
12:39 1,323.82 1,326.24 1,323.82 1,326.24 9,328.6K
12:40 1,325.62 1,325.62 1,325.53 1,325.53 1,955.6K
12:41 1,325.76 1,326.33 1,325.67 1,326.33 919.1K
12:42 1,325.87 1,326.62 1,325.67 1,326.45 4,419.6K
12:43 1,326.54 1,328.99 1,326.54 1,328.99 2,714.3K
12:44 1,328.82 1,328.82 1,328.11 1,328.11 2,336.1K
12:45 1,328.11 1,328.11 1,327.50 1,327.50 350.7K
12:46 1,327.37 1,327.90 1,327.37 1,327.79 151.5K
12:47 1,328.25 1,328.25 1,327.93 1,327.93 340.0K
12:48 1,327.92 1,327.92 1,327.75 1,327.75 445.6K
12:49 1,327.66 1,327.69 1,327.52 1,327.52 35.9K
12:50 1,327.52 1,327.62 1,327.39 1,327.40 570.4K
12:51 1,327.39 1,327.39 1,327.17 1,327.31 335.2K
12:52 1,327.10 1,327.38 1,327.00 1,327.00 765.5K
12:53 1,327.38 1,329.13 1,326.90 1,329.13 3,397.0K
12:54 1,329.78 1,329.78 1,329.61 1,329.78 2,092.6K
12:55 1,330.36 1,330.36 1,329.46 1,329.87 2,553.6K
12:56 1,329.70 1,330.43 1,329.61 1,330.36 4,788.1K
12:57 1,329.49 1,329.87 1,329.49 1,329.86 3,070.2K
12:58 1,329.53 1,329.53 1,329.19 1,329.32 980.0K
12:59 1,329.22 1,329.47 1,329.13 1,329.13 615.1K
13:00 1,329.30 1,329.30 1,328.97 1,329.15 719.1K
13:01 1,329.47 1,329.68 1,329.47 1,329.63 598.8K
13:02 1,329.63 1,329.63 1,328.91 1,329.07 463.2K
13:03 1,329.07 1,329.28 1,329.07 1,329.17 740.7K
13:04 1,329.07 1,329.07 1,328.95 1,328.95 3,059.3K
13:05 1,329.14 1,329.14 1,328.56 1,329.00 420.6K
13:06 1,328.93 1,328.93 1,328.28 1,328.47 555.3K
13:07 1,328.21 1,329.06 1,328.21 1,329.06 2,110.3K
13:08 1,328.87 1,328.87 1,328.01 1,328.11 1,568.8K
13:09 1,329.34 1,329.34 1,328.89 1,328.97 337.9K
13:10 1,328.80 1,328.80 1,328.64 1,328.80 434.0K
13:11 1,328.92 1,329.26 1,328.73 1,329.26 1,544.7K
13:12 1,329.54 1,329.54 1,329.21 1,329.21 173.8K
13:13 1,329.13 1,329.71 1,329.13 1,329.71 884.1K
13:14 1,329.72 1,330.38 1,329.72 1,330.04 566.3K
13:15 1,330.38 1,330.62 1,330.34 1,330.60 478.2K
13:16 1,331.28 1,331.49 1,329.95 1,329.95 2,415.1K
13:17 1,330.09 1,330.09 1,328.61 1,328.96 2,343.0K
13:18 1,328.54 1,329.03 1,328.37 1,329.03 838.6K
13:19 1,329.46 1,329.67 1,329.46 1,329.67 502.7K
13:20 1,329.50 1,329.67 1,328.87 1,329.01 270.5K
13:21 1,329.18 1,329.39 1,329.01 1,329.39 118.7K
13:22 1,329.14 1,329.24 1,329.00 1,329.00 139.3K
13:23 1,329.17 1,329.24 1,328.72 1,328.72 79.9K
13:24 1,329.15 1,329.25 1,329.04 1,329.25 128.0K
13:25 1,329.04 1,329.04 1,329.01 1,329.01 19.9K
13:26 1,329.08 1,329.25 1,329.08 1,329.25 411.8K
13:27 1,329.15 1,329.39 1,329.07 1,329.39 171.5K
13:28 1,329.55 1,329.55 1,329.15 1,329.53 718.5K
13:29 1,329.22 1,330.01 1,329.22 1,330.01 1,647.5K
13:30 1,328.81 1,329.14 1,328.81 1,329.00 1,545.7K
13:31 1,328.99 1,329.35 1,328.99 1,329.13 388.6K
13:32 1,329.42 1,329.56 1,329.26 1,329.35 820.6K
13:33 1,329.56 1,329.73 1,329.56 1,329.56 1,749.0K
13:34 1,329.56 1,329.56 1,329.56 1,329.56 45.9K
13:35 1,329.49 1,329.56 1,328.93 1,329.56 546.9K
13:36 1,329.49 1,329.90 1,329.41 1,329.41 987.9K
13:37 1,329.41 1,329.41 1,328.72 1,329.04 387.1K
13:38 1,329.12 1,329.12 1,328.89 1,329.06 370.2K
13:39 1,329.06 1,330.54 1,329.06 1,330.54 180.7K
13:40 1,330.37 1,330.95 1,330.33 1,330.95 644.8K
13:41 1,330.88 1,330.95 1,330.79 1,330.79 156.7K
13:42 1,331.02 1,331.02 1,330.86 1,330.87 417.1K
13:43 1,330.77 1,330.94 1,330.13 1,330.13 558.5K
13:44 1,328.99 1,329.30 1,328.99 1,329.20 165.8K
13:45 1,329.15 1,329.15 1,328.90 1,328.90 915.1K
13:46 1,328.82 1,328.92 1,328.57 1,328.57 172.4K
13:47 1,328.72 1,328.72 1,328.58 1,328.66 87.2K
13:48 1,328.76 1,330.20 1,328.76 1,330.20 89.9K
13:49 1,329.99 1,330.06 1,329.85 1,330.06 324.0K
13:50 1,329.91 1,330.06 1,329.91 1,329.97 620.6K
13:51 1,329.97 1,329.98 1,329.70 1,329.98 66.0K
13:52 1,330.15 1,330.47 1,328.99 1,328.99 136.2K
13:53 1,328.99 1,328.99 1,328.48 1,328.62 246.7K
13:54 1,328.69 1,328.78 1,328.62 1,328.78 228.5K
13:55 1,328.52 1,328.52 1,328.19 1,328.19 471.4K
13:56 1,328.11 1,328.34 1,327.78 1,327.78 820.6K
13:57 1,328.28 1,328.37 1,328.05 1,328.05 722.8K
13:58 1,328.05 1,328.13 1,327.99 1,328.13 559.5K
13:59 1,328.35 1,328.35 1,328.18 1,328.20 187.0K
14:00 1,328.24 1,329.22 1,328.24 1,328.89 315.2K
14:01 1,329.07 1,329.39 1,329.07 1,329.39 697.2K
14:02 1,329.22 1,329.39 1,329.07 1,329.07 13.8K
14:03 1,329.22 1,329.32 1,329.00 1,329.18 121.8K
14:04 1,329.18 1,329.18 1,329.11 1,329.11 99.3K
14:05 1,328.85 1,328.85 1,328.61 1,328.78 153.5K
14:06 1,328.65 1,328.65 1,327.80 1,327.80 310.9K
14:07 1,328.13 1,328.20 1,328.13 1,328.20 159.6K
14:08 1,328.11 1,328.11 1,327.68 1,327.68 749.6K
14:09 1,327.47 1,327.47 1,326.17 1,326.17 697.5K
14:10 1,326.25 1,326.25 1,325.76 1,326.08 1,023.4K
14:11 1,325.94 1,325.94 1,325.03 1,325.22 876.0K
14:12 1,324.00 1,324.24 1,323.13 1,323.13 5,265.3K
14:13 1,324.40 1,324.47 1,324.22 1,324.47 1,172.0K
14:14 1,324.75 1,324.92 1,324.03 1,324.03 513.7K
14:15 1,324.19 1,324.26 1,324.10 1,324.26 146.1K
14:16 1,324.26 1,325.27 1,324.26 1,325.27 386.8K
14:17 1,325.75 1,325.89 1,325.61 1,325.73 753.5K
14:18 1,325.66 1,326.63 1,325.66 1,326.63 1,144.3K
14:19 1,326.63 1,326.63 1,326.30 1,326.30 197.3K
14:20 1,326.53 1,326.53 1,326.37 1,326.37 677.0K
14:21 1,326.21 1,326.53 1,326.21 1,326.37 324.7K
14:22 1,326.53 1,326.61 1,326.53 1,326.61 125.1K
14:23 1,326.44 1,326.82 1,326.44 1,326.82 270.3K
14:24 1,326.30 1,326.61 1,326.30 1,326.45 350.0K
14:25 1,326.45 1,326.45 1,325.78 1,325.78 313.3K
14:26 1,325.78 1,325.78 1,325.42 1,325.45 375.1K
14:27 1,325.62 1,325.62 1,325.07 1,325.07 171.4K
14:28 1,325.07 1,325.63 1,325.07 1,325.63 181.4K
14:29 1,325.63 1,325.63 1,325.08 1,325.08 75.7K
14:30 1,325.25 1,325.25 1,324.89 1,324.89 812.7K
14:31 1,324.89 1,324.89 1,323.95 1,323.96 1,413.2K
14:32 1,324.03 1,324.24 1,324.03 1,324.05 771.2K
14:33 1,323.79 1,323.82 1,323.50 1,323.55 431.9K
14:34 1,323.55 1,323.72 1,323.38 1,323.38 278.8K
14:35 1,323.47 1,323.52 1,323.17 1,323.52 776.0K
14:36 1,323.52 1,323.52 1,321.82 1,321.82 3,009.0K
14:37 1,321.99 1,322.91 1,321.99 1,322.51 870.0K
14:38 1,322.86 1,323.19 1,322.49 1,322.49 391.1K
14:39 1,322.73 1,322.73 1,322.05 1,322.05 608.3K
14:40 1,322.36 1,322.36 1,321.40 1,321.65 3,540.9K
14:41 1,321.51 1,321.51 1,320.05 1,320.54 6,657.4K
14:42 1,320.61 1,320.95 1,320.61 1,320.95 397.8K
14:43 1,320.92 1,323.98 1,320.88 1,323.81 3,134.7K
14:44 1,324.54 1,325.13 1,324.54 1,325.13 237.5K
14:45 1,325.41 1,325.41 1,324.77 1,324.77 1,953.0K
14:46 1,324.89 1,325.50 1,324.89 1,325.50 253.3K
14:47 1,325.50 1,325.76 1,325.43 1,325.76 389.6K
14:48 1,325.84 1,325.84 1,324.97 1,325.04 135.8K
14:49 1,325.21 1,325.28 1,325.04 1,325.04 1,589.5K
14:50 1,325.38 1,325.38 1,325.06 1,325.38 193.1K
14:51 1,325.30 1,325.30 1,324.96 1,325.24 60.8K
14:52 1,325.16 1,326.20 1,325.16 1,326.20 414.5K
14:53 1,326.36 1,326.65 1,326.20 1,326.65 443.1K
14:54 1,326.48 1,327.12 1,326.48 1,327.12 1,930.4K
14:55 1,326.95 1,327.19 1,326.95 1,327.19 384.2K
14:56 1,326.81 1,326.81 1,326.31 1,326.31 764.6K
14:57 1,326.48 1,326.64 1,326.48 1,326.64 182.6K
14:58 1,326.64 1,328.39 1,326.64 1,327.99 5,617.3K
14:59 1,328.06 1,328.32 1,327.99 1,328.04 136.5K
15:00 1,327.83 1,328.00 1,327.67 1,327.68 182.8K
15:01 1,327.85 1,327.97 1,327.68 1,327.90 130.3K
15:02 1,328.23 1,328.23 1,327.36 1,327.36 1,197.8K
15:03 1,327.27 1,327.36 1,327.15 1,327.15 772.1K
15:04 1,327.25 1,327.25 1,327.08 1,327.08 1,138.5K
15:05 1,326.87 1,326.87 1,326.73 1,326.83 920.1K
15:06 1,326.73 1,326.73 1,326.15 1,326.15 510.5K
15:07 1,326.23 1,326.53 1,326.09 1,326.53 229.4K
15:08 1,326.54 1,326.61 1,326.08 1,326.08 234.0K
15:09 1,326.08 1,327.96 1,326.08 1,327.96 173.4K
15:10 1,327.96 1,328.03 1,327.89 1,328.03 89.1K
15:11 1,328.03 1,328.17 1,328.00 1,328.00 798.0K
15:12 1,328.09 1,328.23 1,328.06 1,328.06 104.6K
15:13 1,326.54 1,327.00 1,326.54 1,326.62 997.8K
15:14 1,326.64 1,326.64 1,326.05 1,326.05 1,919.4K
15:15 1,326.08 1,326.55 1,326.08 1,326.45 787.8K
15:16 1,326.62 1,326.62 1,326.46 1,326.62 89.1K
15:17 1,326.69 1,326.69 1,326.53 1,326.53 347.9K
15:18 1,326.53 1,326.62 1,326.53 1,326.62 650.4K
15:19 1,326.77 1,326.77 1,326.70 1,326.70 359.1K
15:20 1,326.77 1,326.77 1,326.45 1,326.45 216.0K
15:21 1,326.62 1,326.62 1,326.53 1,326.53 54.0K
15:22 1,326.70 1,326.70 1,326.53 1,326.70 65.0K
15:23 1,326.87 1,326.87 1,326.56 1,326.56 661.9K
15:24 1,326.80 1,326.87 1,326.37 1,326.37 599.1K
15:25 1,326.12 1,326.53 1,326.12 1,326.46 134.0K
15:26 1,326.46 1,327.29 1,326.46 1,327.29 439.4K
15:27 1,327.05 1,327.21 1,327.04 1,327.12 63.7K
15:28 1,327.19 1,327.19 1,326.15 1,326.69 3,034.2K
15:29 1,326.69 1,326.69 1,326.15 1,326.36 362.8K
15:30 1,326.39 1,326.39 1,325.98 1,326.32 45.3K
15:31 1,326.48 1,326.48 1,326.07 1,326.07 121.1K
15:32 1,326.40 1,326.69 1,326.39 1,326.53 118.7K
15:33 1,326.36 1,326.36 1,325.94 1,325.94 725.8K
15:34 1,325.87 1,325.87 1,325.66 1,325.66 43.1K
15:35 1,325.66 1,325.80 1,325.20 1,325.20 192.9K
15:36 1,326.07 1,326.07 1,325.65 1,325.65 136.8K
15:37 1,325.48 1,325.55 1,325.48 1,325.55 306.6K
15:38 1,325.69 1,326.01 1,325.62 1,326.01 81.0K
15:39 1,325.92 1,326.00 1,325.83 1,326.00 136.5K
15:40 1,326.00 1,326.35 1,325.85 1,326.18 215.2K
15:41 1,326.35 1,326.35 1,326.00 1,326.00 287.8K
15:42 1,326.70 1,326.86 1,326.53 1,326.86 854.6K
15:43 1,326.56 1,326.56 1,326.11 1,326.11 929.4K
15:44 1,326.35 1,326.36 1,326.28 1,326.28 128.1K
15:45 1,326.78 1,326.78 1,326.12 1,326.19 94.0K
15:46 1,326.54 1,326.54 1,325.25 1,325.46 2,936.6K
15:47 1,325.18 1,325.18 1,324.94 1,324.94 453.7K
15:48 1,325.01 1,325.01 1,324.53 1,324.53 312.9K
15:49 1,324.30 1,324.44 1,324.30 1,324.37 52.5K
15:50 1,324.55 1,325.31 1,324.55 1,324.86 1,240.2K
15:51 1,324.36 1,324.77 1,324.36 1,324.70 435.7K
15:52 1,324.70 1,324.70 1,322.66 1,322.66 5,464.1K
15:53 1,321.26 1,321.51 1,321.26 1,321.43 2,710.0K
15:54 1,322.25 1,322.61 1,322.25 1,322.61 506.0K
15:55 1,322.33 1,323.00 1,320.79 1,320.79 1,771.6K
15:56 1,321.51 1,321.68 1,321.30 1,321.30 300.3K
15:57 1,320.94 1,321.08 1,320.73 1,320.92 1,770.9K
15:58 1,320.85 1,320.91 1,320.27 1,320.30 956.9K
15:59 1,320.14 1,320.14 1,319.80 1,319.80 1,847.9K
16:00 1,320.11 1,320.11 1,319.59 1,320.11 1,638.8K
16:01 1,320.17 1,320.60 1,320.05 1,320.13 7,419.3K
16:02 1,320.06 1,320.06 1,319.60 1,319.60 1,104.0K
16:03 1,318.87 1,318.87 1,318.63 1,318.63 2,804.8K
16:04 1,318.85 1,318.85 1,317.31 1,317.31 6,477.2K
16:05 1,316.93 1,317.34 1,316.63 1,316.63 5,657.6K
16:06 1,317.08 1,317.08 1,316.51 1,316.51 7,894.4K
16:07 1,317.04 1,318.66 1,317.04 1,318.66 2,066.4K
16:08 1,318.52 1,318.52 1,318.00 1,318.00 414.6K
16:09 1,318.00 1,318.20 1,317.50 1,318.20 334.9K
16:10 1,318.28 1,319.50 1,318.28 1,319.50 1,612.8K
16:11 1,319.34 1,319.96 1,319.18 1,319.96 3,545.2K
16:12 1,319.61 1,319.61 1,318.92 1,318.92 905.1K
16:13 1,318.92 1,320.80 1,318.92 1,320.80 447.2K
16:14 1,320.70 1,320.70 1,320.62 1,320.69 276.9K
16:15 1,320.94 1,320.94 1,319.73 1,319.81 875.8K
16:16 1,319.73 1,320.46 1,319.73 1,320.39 485.8K
16:17 1,319.76 1,319.76 1,319.26 1,319.26 874.2K
16:18 1,320.08 1,320.08 1,319.51 1,319.51 1,574.9K
16:19 1,317.38 1,319.48 1,317.38 1,319.08 2,911.8K
16:20 1,319.13 1,319.13 1,318.71 1,319.01 991.0K
16:21 1,319.36 1,319.43 1,319.36 1,319.43 1,263.3K
16:22 1,319.76 1,319.76 1,319.29 1,319.29 430.1K
16:23 1,319.69 1,319.97 1,319.69 1,319.74 870.5K
16:24 1,319.90 1,319.90 1,318.99 1,318.99 1,010.1K
16:25 1,318.83 1,318.99 1,318.50 1,318.83 4,249.7K
16:26 1,318.50 1,319.09 1,318.50 1,318.99 2,143.2K
16:27 1,319.00 1,319.33 1,318.90 1,318.90 1,533.2K
16:28 1,317.60 1,318.86 1,317.53 1,318.86 1,382.2K
16:29 1,319.59 1,319.59 1,318.96 1,319.23 1,044.5K
16:30 1,318.61 1,319.06 1,318.61 1,319.06 789.7K
16:31 1,319.13 1,319.51 1,319.10 1,319.10 852.2K
16:32 1,318.67 1,318.88 1,318.67 1,318.79 1,298.2K
16:33 1,318.79 1,318.79 1,317.71 1,317.71 1,351.7K
16:34 1,318.23 1,318.23 1,317.99 1,318.23 729.1K
16:35 1,318.23 1,318.40 1,318.06 1,318.40 225.5K
16:36 1,318.06 1,318.51 1,318.06 1,318.51 343.7K
16:37 1,318.59 1,318.59 1,317.44 1,318.28 1,981.1K
16:38 1,317.43 1,317.64 1,317.22 1,317.22 919.3K
16:39 1,316.97 1,317.22 1,316.86 1,316.86 527.9K
16:40 1,316.86 1,317.14 1,316.53 1,317.14 2,960.5K
16:41 1,317.14 1,317.22 1,317.05 1,317.22 646.0K
16:42 1,316.72 1,318.53 1,316.72 1,318.19 1,172.4K
16:43 1,318.19 1,318.28 1,318.19 1,318.28 392.3K
16:44 1,318.33 1,318.33 1,317.83 1,317.97 1,096.2K
16:45 1,317.97 1,318.26 1,317.93 1,318.19 138.6K
16:46 1,318.61 1,318.61 1,318.45 1,318.61 167.7K
16:47 1,318.61 1,319.88 1,318.54 1,319.88 521.1K
16:48 1,319.88 1,320.12 1,319.58 1,319.58 65.4K
16:49 1,320.09 1,320.09 1,319.06 1,319.06 299.8K
16:50 1,319.39 1,319.39 1,319.04 1,319.04 465.9K
16:51 1,319.39 1,319.46 1,318.34 1,318.34 358.2K
16:52 1,318.42 1,318.61 1,317.56 1,318.06 1,938.2K
16:53 1,317.99 1,318.06 1,316.65 1,316.65 2,114.0K
16:54 1,316.62 1,316.62 1,316.12 1,316.27 2,141.2K
16:55 1,316.55 1,316.55 1,316.25 1,316.45 1,989.9K
16:56 1,315.97 1,316.36 1,314.10 1,314.10 1,825.1K
16:57 1,316.78 1,317.26 1,316.78 1,317.02 501.0K
16:58 1,317.10 1,317.31 1,316.82 1,316.82 1,971.8K
16:59 1,316.90 1,318.48 1,316.90 1,318.48 551.3K
17:00 1,318.28 1,318.53 1,318.11 1,318.48 252.6K
17:01 1,318.53 1,318.53 1,318.53 1,318.53 795.8K
17:02 1,318.86 1,318.86 1,318.46 1,318.56 742.0K
17:03 1,318.01 1,318.65 1,318.01 1,318.25 666.8K
17:04 1,318.58 1,318.58 1,317.85 1,318.10 210.3K
17:05 1,318.38 1,318.38 1,317.76 1,317.86 168.4K
17:06 1,317.86 1,318.42 1,317.86 1,318.42 508.8K
17:07 1,317.75 1,318.02 1,317.46 1,317.46 1,076.8K
17:08 1,317.18 1,317.40 1,317.12 1,317.14 321.6K
17:09 1,317.14 1,317.14 1,315.94 1,315.94 872.7K
17:10 1,315.94 1,316.22 1,315.84 1,316.05 468.1K
17:11 1,316.08 1,316.08 1,315.68 1,315.68 926.1K
17:12 1,315.68 1,315.84 1,315.52 1,315.84 1,036.2K
17:13 1,315.84 1,316.06 1,314.84 1,316.06 10,938.5K
17:14 1,316.53 1,316.53 1,316.23 1,316.32 1,928.5K
17:15 1,316.32 1,316.32 1,315.94 1,316.25 1,101.1K
17:16 1,315.81 1,316.18 1,315.81 1,316.18 824.6K
17:17 1,316.02 1,316.02 1,315.59 1,315.73 2,147.2K
17:18 1,315.80 1,316.11 1,315.57 1,316.11 1,050.9K
17:19 1,316.84 1,317.08 1,316.84 1,317.08 1,306.9K
17:20 1,316.84 1,317.08 1,316.84 1,317.08 441.6K
17:21 1,317.08 1,317.08 1,316.09 1,316.09 1,362.7K
17:22 1,315.76 1,315.76 1,315.50 1,315.50 693.6K
17:23 1,315.86 1,315.86 1,314.46 1,314.46 2,666.5K
17:24 1,315.72 1,315.72 1,315.29 1,315.38 4,709.6K
17:25 1,315.14 1,315.31 1,315.14 1,315.30 1,386.1K
17:26 1,315.65 1,315.91 1,315.56 1,315.56 1,884.8K
17:27 1,315.56 1,316.00 1,315.35 1,316.00 3,037.6K
17:28 1,315.79 1,315.96 1,315.72 1,315.72 2,002.8K
17:29 1,315.72 1,316.11 1,315.30 1,316.11 1,176.9K
17:30 1,316.09 1,316.37 1,315.60 1,315.60 2,255.7K
17:31 1,315.60 1,315.60 1,315.46 1,315.46 3,136.5K
17:32 1,315.38 1,315.38 1,314.07 1,314.07 8,354.9K
17:33 1,314.16 1,314.55 1,313.91 1,314.55 1,002.4K
17:34 1,314.00 1,314.00 1,313.73 1,313.75 1,664.5K
17:35 1,313.90 1,313.90 1,312.29 1,312.29 7,880.0K
17:36 1,312.48 1,312.64 1,311.56 1,311.56 6,985.8K
17:37 1,310.52 1,310.91 1,310.52 1,310.56 1,101.4K
17:38 1,310.81 1,310.89 1,310.56 1,310.81 942.3K
17:39 1,313.08 1,313.50 1,312.58 1,313.50 3,149.1K
17:40 1,313.70 1,313.83 1,313.47 1,313.64 1,723.7K
17:41 1,313.60 1,313.60 1,313.05 1,313.47 1,587.7K
17:42 1,313.26 1,313.49 1,313.02 1,313.18 2,256.4K
17:43 1,313.10 1,313.10 1,311.97 1,311.97 3,296.0K
17:44 1,310.69 1,310.69 1,310.15 1,310.29 1,632.4K
17:45 1,310.40 1,311.85 1,310.40 1,311.52 1,518.9K
17:46 1,311.94 1,312.91 1,311.94 1,312.91 894.3K
17:47 1,313.34 1,313.34 1,312.24 1,312.68 1,022.9K
17:48 1,312.59 1,312.59 1,311.41 1,311.41 2,173.4K
17:49 1,311.87 1,313.92 1,311.87 1,313.92 4,413.2K
17:50 1,314.39 1,316.52 1,314.39 1,316.52 5,246.4K
17:51 1,316.53 1,316.63 1,315.34 1,315.34 5,319.5K
17:52 1,316.05 1,316.59 1,316.05 1,316.33 3,321.6K
17:53 1,316.61 1,316.79 1,316.44 1,316.79 759.0K
17:54 1,316.86 1,316.86 1,316.42 1,316.75 318.7K
17:55 1,316.58 1,316.75 1,315.81 1,316.75 6,597.7K
17:56 1,316.94 1,317.27 1,316.94 1,317.27 1,436.0K
17:57 1,317.27 1,317.27 1,316.83 1,316.99 399.6K
17:58 1,316.99 1,316.99 1,315.90 1,315.90 2,186.4K
17:59 1,315.48 1,315.99 1,315.48 1,315.99 720.6K
18:00 1,315.69 1,315.69 1,314.72 1,314.72 1,459.3K
18:01 1,315.20 1,315.20 1,313.69 1,313.69 1,591.0K
18:02 1,314.35 1,314.59 1,314.11 1,314.11 880.8K
18:03 1,314.49 1,314.66 1,314.32 1,314.32 690.9K
18:04 1,314.49 1,314.49 1,314.09 1,314.09 5,135.5K
18:05 1,314.74 1,314.74 1,314.08 1,314.19 3,374.2K
18:06 1,314.02 1,314.02 1,312.44 1,312.44 856.8K
18:07 1,312.21 1,312.21 1,311.46 1,311.46 1,400.4K
18:08 1,310.82 1,311.51 1,310.82 1,311.34 1,410.9K
18:09 1,311.13 1,311.45 1,311.13 1,311.45 916.2K
18:10 1,311.27 1,311.75 1,311.27 1,311.58 1,030.3K
18:11 1,311.67 1,312.36 1,311.67 1,312.04 2,046.0K
18:12 1,311.54 1,312.39 1,311.54 1,312.39 681.4K
18:13 1,312.56 1,313.38 1,312.56 1,313.38 1,067.8K
18:14 1,313.79 1,313.79 1,308.88 1,310.39 24,568.7K
18:15 1,310.54 1,312.63 1,310.54 1,312.63 3,782.7K
18:16 1,312.73 1,312.89 1,312.52 1,312.52 1,521.3K
18:17 1,312.66 1,313.94 1,312.66 1,313.94 3,524.2K
18:18 1,314.22 1,315.52 1,314.22 1,315.52 4,973.6K
18:19 1,315.50 1,315.73 1,314.95 1,315.73 1,491.6K
18:20 1,315.43 1,315.80 1,315.36 1,315.36 1,629.8K
18:21 1,315.31 1,315.31 1,314.88 1,315.26 326.1K
18:22 1,315.09 1,315.50 1,315.09 1,315.22 1,575.9K
18:23 1,315.47 1,315.71 1,315.43 1,315.71 1,665.7K
18:24 1,315.59 1,315.59 1,315.28 1,315.29 355.8K
18:25 1,315.18 1,315.18 1,314.67 1,314.67 1,056.3K
18:26 1,314.72 1,314.72 1,313.64 1,313.64 2,663.8K
18:27 1,313.43 1,314.62 1,313.43 1,314.62 2,358.0K
18:28 1,313.92 1,314.27 1,313.34 1,313.34 2,931.0K
18:29 1,313.05 1,313.45 1,312.64 1,312.64 3,363.7K
18:30 1,312.45 1,313.37 1,312.35 1,313.37 2,022.2K
18:31 1,313.76 1,315.27 1,313.76 1,314.77 2,337.0K
18:32 1,314.58 1,314.58 1,314.24 1,314.48 839.7K
18:33 1,314.17 1,314.79 1,314.06 1,314.79 602.0K
18:34 1,314.93 1,317.11 1,314.93 1,317.11 6,461.7K
18:35 1,317.65 1,318.26 1,317.65 1,317.87 6,130.2K
18:36 1,316.03 1,316.97 1,315.62 1,315.62 1,643.1K
18:37 1,315.87 1,317.05 1,315.87 1,317.05 1,300.7K
18:38 1,315.89 1,316.48 1,315.73 1,316.48 1,451.2K
18:39 1,316.82 1,316.82 1,315.72 1,315.82 1,195.7K
18:40 1,315.29 1,315.29 1,315.29 1,315.29 137.2K
18:51 1,317.20 1,317.20 1,317.20 1,317.20 1,161.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available