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 1,301.43 1,303.58 1,301.43 1,303.58 3,599.1K
10:01 1,303.82 1,303.82 1,301.28 1,301.28 3,530.4K
10:02 1,301.61 1,302.29 1,301.61 1,302.29 2,732.6K
10:03 1,302.42 1,302.42 1,301.25 1,301.25 2,478.2K
10:04 1,302.46 1,302.46 1,301.48 1,301.64 7,549.9K
10:05 1,302.89 1,302.89 1,301.62 1,301.62 3,546.9K
10:06 1,300.33 1,300.47 1,299.35 1,299.35 3,234.9K
10:07 1,298.85 1,299.10 1,298.42 1,298.42 10,065.7K
10:08 1,298.01 1,298.13 1,297.45 1,297.45 6,860.2K
10:09 1,296.81 1,297.35 1,294.73 1,294.73 25,778.8K
10:10 1,295.73 1,295.73 1,294.19 1,294.36 16,370.6K
10:11 1,294.33 1,295.26 1,294.12 1,295.26 5,529.6K
10:12 1,295.93 1,298.53 1,295.83 1,298.53 5,485.4K
10:13 1,296.29 1,297.30 1,296.16 1,297.30 14,427.2K
10:14 1,295.66 1,295.90 1,294.99 1,295.90 7,718.7K
10:15 1,295.90 1,296.82 1,295.90 1,296.59 1,127.1K
10:16 1,297.09 1,298.44 1,297.06 1,298.44 6,272.4K
10:17 1,299.69 1,302.27 1,299.69 1,302.27 5,809.0K
10:18 1,302.67 1,303.47 1,302.14 1,302.14 5,782.9K
10:19 1,302.83 1,303.34 1,302.08 1,302.08 3,575.4K
10:20 1,301.24 1,304.48 1,301.24 1,304.48 3,051.7K
10:21 1,304.55 1,304.55 1,303.85 1,303.85 2,705.1K
10:22 1,303.89 1,307.19 1,303.89 1,305.54 23,298.5K
10:23 1,306.78 1,306.78 1,303.74 1,303.74 2,510.0K
10:24 1,302.84 1,304.40 1,302.84 1,304.11 2,626.2K
10:25 1,303.77 1,304.51 1,303.77 1,304.16 1,393.8K
10:26 1,304.82 1,304.82 1,304.58 1,304.58 4,430.9K
10:27 1,304.79 1,305.31 1,304.79 1,304.93 779.4K
10:28 1,306.05 1,306.05 1,304.06 1,304.06 3,511.7K
10:29 1,302.41 1,302.41 1,301.29 1,301.34 5,808.0K
10:30 1,301.12 1,302.80 1,301.12 1,302.80 4,056.6K
10:31 1,302.45 1,303.86 1,302.45 1,302.71 2,312.3K
10:32 1,303.06 1,303.06 1,302.50 1,302.75 3,801.1K
10:33 1,303.03 1,303.12 1,303.03 1,303.12 1,367.8K
10:34 1,302.19 1,302.43 1,302.19 1,302.43 2,868.5K
10:35 1,302.27 1,302.93 1,302.27 1,302.93 752.4K
10:36 1,302.93 1,304.24 1,302.93 1,304.24 3,100.5K
10:37 1,303.93 1,303.93 1,303.77 1,303.91 5,860.7K
10:38 1,303.41 1,304.33 1,303.41 1,304.33 4,879.0K
10:39 1,304.33 1,304.33 1,304.16 1,304.16 1,377.8K
10:40 1,303.74 1,303.74 1,302.22 1,302.22 5,808.0K
10:41 1,303.15 1,303.15 1,301.76 1,301.76 474.6K
10:42 1,302.83 1,303.78 1,302.83 1,303.31 2,561.3K
10:43 1,305.28 1,306.56 1,305.28 1,305.71 10,147.9K
10:44 1,304.58 1,305.89 1,304.58 1,305.89 2,171.8K
10:45 1,305.89 1,306.06 1,305.89 1,306.06 2,466.4K
10:46 1,305.98 1,305.98 1,304.72 1,304.72 4,000.0K
10:47 1,304.06 1,304.06 1,303.64 1,303.75 935.0K
10:48 1,303.75 1,303.75 1,302.38 1,303.49 1,345.7K
10:49 1,302.54 1,302.82 1,301.85 1,301.85 1,487.6K
10:50 1,302.05 1,302.05 1,301.39 1,301.39 6,122.9K
10:51 1,301.08 1,301.08 1,299.33 1,299.33 4,469.1K
10:52 1,299.11 1,299.11 1,297.17 1,297.52 7,214.8K
10:53 1,297.85 1,298.58 1,297.19 1,297.19 1,071.9K
10:54 1,298.13 1,298.13 1,297.94 1,297.94 895.7K
10:55 1,298.03 1,298.52 1,298.03 1,298.43 1,389.7K
10:56 1,298.55 1,298.77 1,298.55 1,298.77 549.1K
10:57 1,299.10 1,299.98 1,299.10 1,299.98 295.7K
10:58 1,300.07 1,300.07 1,299.77 1,300.04 3,706.7K
10:59 1,298.87 1,300.78 1,298.87 1,300.29 1,630.5K
11:00 1,300.62 1,300.62 1,300.49 1,300.49 774.1K
11:01 1,301.77 1,301.77 1,299.12 1,299.12 2,808.0K
11:02 1,299.05 1,299.05 1,297.93 1,298.34 1,540.3K
11:03 1,298.76 1,298.88 1,298.25 1,298.46 1,735.6K
11:04 1,298.74 1,298.88 1,298.19 1,298.24 747.6K
11:05 1,298.40 1,298.40 1,298.40 1,298.40 425.8K
11:06 1,298.11 1,298.26 1,297.53 1,298.10 853.7K
11:07 1,297.74 1,299.82 1,297.74 1,299.82 1,086.9K
11:08 1,300.86 1,303.06 1,300.86 1,302.96 4,134.7K
11:09 1,303.35 1,305.85 1,303.35 1,305.85 8,001.4K
11:10 1,306.33 1,309.38 1,306.33 1,309.04 11,116.3K
11:11 1,308.44 1,309.54 1,308.44 1,309.54 5,578.9K
11:12 1,309.87 1,310.10 1,309.87 1,310.07 2,838.8K
11:13 1,310.02 1,310.53 1,309.93 1,310.41 4,265.7K
11:14 1,311.75 1,312.50 1,311.47 1,311.47 13,170.1K
11:15 1,312.04 1,313.74 1,312.04 1,313.74 7,413.3K
11:16 1,315.06 1,320.54 1,315.06 1,320.54 28,800.3K
11:17 1,321.80 1,326.23 1,321.80 1,322.93 32,600.4K
11:18 1,323.20 1,323.47 1,322.46 1,322.46 5,190.4K
11:19 1,321.38 1,321.38 1,319.98 1,319.98 3,235.7K
11:20 1,319.43 1,320.88 1,319.31 1,319.31 6,719.6K
11:21 1,319.40 1,320.22 1,319.40 1,319.79 3,372.5K
11:22 1,320.49 1,320.49 1,320.23 1,320.23 7,111.4K
11:23 1,320.30 1,321.16 1,317.20 1,317.20 6,334.8K
11:24 1,317.97 1,318.08 1,316.08 1,316.36 6,806.8K
11:25 1,315.74 1,316.36 1,314.98 1,316.36 5,179.7K
11:26 1,311.92 1,312.67 1,311.72 1,312.67 11,760.5K
11:27 1,314.23 1,315.61 1,314.23 1,315.61 7,247.8K
11:28 1,315.66 1,317.92 1,315.66 1,317.07 5,195.8K
11:29 1,317.55 1,317.55 1,316.51 1,316.51 4,922.4K
11:30 1,316.25 1,316.59 1,316.02 1,316.59 1,315.6K
11:31 1,317.30 1,317.69 1,316.69 1,317.69 1,351.4K
11:32 1,318.39 1,318.86 1,315.88 1,315.88 1,686.9K
11:33 1,315.59 1,316.75 1,315.59 1,316.75 986.7K
11:34 1,316.99 1,317.58 1,316.84 1,317.55 684.6K
11:35 1,317.57 1,319.73 1,317.57 1,319.73 2,194.9K
11:36 1,319.17 1,319.83 1,319.17 1,319.83 5,681.3K
11:37 1,322.96 1,322.96 1,322.18 1,322.18 6,210.0K
11:38 1,322.23 1,322.70 1,321.94 1,321.94 764.7K
11:39 1,321.87 1,321.87 1,320.17 1,320.17 903.4K
11:40 1,319.67 1,320.00 1,319.12 1,319.12 1,480.7K
11:41 1,318.98 1,319.30 1,318.75 1,318.82 5,480.1K
11:42 1,319.17 1,319.51 1,318.83 1,318.83 991.1K
11:43 1,319.43 1,319.43 1,318.91 1,319.02 961.5K
11:44 1,318.82 1,318.82 1,318.22 1,318.22 1,267.1K
11:45 1,318.41 1,318.55 1,317.98 1,318.12 910.9K
11:46 1,318.14 1,318.96 1,318.14 1,318.15 2,409.7K
11:47 1,318.76 1,318.85 1,318.54 1,318.54 717.6K
11:48 1,318.12 1,318.14 1,318.05 1,318.05 1,618.6K
11:49 1,317.25 1,317.50 1,317.25 1,317.36 4,903.9K
11:50 1,317.50 1,317.50 1,317.26 1,317.34 670.6K
11:51 1,317.27 1,317.59 1,317.10 1,317.14 1,606.4K
11:52 1,315.98 1,316.06 1,315.89 1,316.06 6,839.1K
11:53 1,314.67 1,315.77 1,313.94 1,313.94 5,000.4K
11:54 1,314.30 1,314.40 1,313.33 1,313.33 2,665.0K
11:55 1,313.21 1,315.17 1,313.21 1,314.84 2,828.4K
11:56 1,316.02 1,316.23 1,314.77 1,314.77 3,953.6K
11:57 1,313.69 1,314.14 1,313.14 1,314.14 2,087.4K
11:58 1,313.76 1,313.76 1,313.23 1,313.43 613.3K
11:59 1,313.29 1,313.33 1,313.12 1,313.32 3,635.7K
12:00 1,312.28 1,314.25 1,312.28 1,314.25 3,272.2K
12:01 1,314.32 1,315.05 1,314.32 1,315.05 1,247.8K
12:02 1,315.05 1,316.25 1,315.05 1,315.65 4,963.0K
12:03 1,316.15 1,316.15 1,315.89 1,315.89 1,407.7K
12:04 1,315.71 1,317.76 1,315.71 1,317.76 4,762.8K
12:05 1,317.28 1,317.60 1,317.13 1,317.13 319.2K
12:06 1,316.79 1,316.96 1,316.08 1,316.08 233.5K
12:07 1,315.43 1,317.68 1,315.43 1,317.68 860.7K
12:08 1,317.84 1,318.02 1,316.76 1,317.75 2,282.9K
12:09 1,317.53 1,318.02 1,317.47 1,318.02 785.6K
12:10 1,317.40 1,317.40 1,316.03 1,316.03 1,301.2K
12:11 1,316.47 1,316.47 1,315.14 1,315.14 28,915.6K
12:12 1,312.97 1,312.97 1,312.40 1,312.40 49,323.1K
12:13 1,312.74 1,313.05 1,312.33 1,313.05 10,124.9K
12:14 1,312.45 1,312.62 1,312.38 1,312.45 7,566.5K
12:15 1,311.71 1,312.45 1,311.05 1,311.28 5,010.8K
12:16 1,311.28 1,311.55 1,309.81 1,309.81 4,494.3K
12:17 1,309.73 1,311.14 1,309.73 1,310.74 3,099.9K
12:18 1,309.98 1,309.98 1,309.48 1,309.72 2,979.1K
12:19 1,309.72 1,310.49 1,309.48 1,310.49 7,344.9K
12:20 1,310.73 1,310.73 1,309.97 1,309.97 2,200.5K
12:21 1,309.54 1,309.64 1,309.54 1,309.54 1,428.7K
12:22 1,308.89 1,308.89 1,308.07 1,308.48 3,310.2K
12:23 1,308.33 1,309.48 1,308.33 1,309.48 7,648.4K
12:24 1,309.98 1,309.98 1,308.91 1,308.91 3,932.6K
12:25 1,308.90 1,309.40 1,308.90 1,309.40 1,193.1K
12:26 1,309.48 1,310.13 1,309.48 1,309.80 1,246.8K
12:27 1,310.13 1,310.13 1,309.80 1,309.81 797.2K
12:28 1,309.96 1,309.96 1,309.63 1,309.63 1,170.6K
12:29 1,309.49 1,310.10 1,309.46 1,310.10 4,471.0K
12:30 1,310.08 1,310.31 1,309.60 1,309.60 4,451.6K
12:31 1,310.10 1,310.10 1,309.46 1,309.84 330.0K
12:32 1,309.84 1,309.91 1,309.19 1,309.47 2,164.8K
12:33 1,309.67 1,309.70 1,309.54 1,309.70 475.9K
12:34 1,309.63 1,310.01 1,309.63 1,309.84 537.8K
12:35 1,309.77 1,309.84 1,309.30 1,309.54 276.4K
12:36 1,309.09 1,309.09 1,308.81 1,309.02 5,071.3K
12:37 1,309.11 1,309.50 1,308.83 1,309.46 1,599.0K
12:38 1,309.67 1,310.15 1,309.67 1,310.15 1,111.6K
12:39 1,310.32 1,311.27 1,310.15 1,311.27 3,169.9K
12:40 1,311.57 1,311.98 1,311.57 1,311.98 893.2K
12:41 1,311.91 1,311.91 1,310.44 1,310.44 1,810.1K
12:42 1,310.23 1,311.20 1,310.23 1,310.64 3,333.0K
12:43 1,310.36 1,310.51 1,309.97 1,309.97 730.8K
12:44 1,309.87 1,310.32 1,309.87 1,310.32 203.8K
12:45 1,310.21 1,310.21 1,309.47 1,309.47 2,070.1K
12:46 1,309.47 1,309.94 1,309.47 1,309.94 151.7K
12:47 1,310.28 1,310.70 1,310.20 1,310.20 881.1K
12:48 1,310.20 1,310.56 1,310.00 1,310.56 229.3K
12:49 1,310.43 1,310.91 1,310.43 1,310.91 195.5K
12:50 1,311.08 1,311.08 1,309.32 1,309.32 4,691.9K
12:51 1,309.32 1,309.49 1,309.31 1,309.32 3,117.7K
12:52 1,309.32 1,309.65 1,309.24 1,309.24 2,079.0K
12:53 1,309.48 1,309.48 1,309.39 1,309.39 2,800.0K
12:54 1,309.39 1,309.56 1,309.39 1,309.56 1,359.9K
12:55 1,309.31 1,309.74 1,309.24 1,309.74 3,069.0K
12:56 1,309.81 1,309.81 1,309.48 1,309.49 270.3K
12:57 1,309.65 1,309.65 1,309.49 1,309.65 1,559.1K
12:58 1,309.72 1,309.72 1,309.31 1,309.31 893.0K
12:59 1,309.32 1,309.48 1,309.31 1,309.48 1,238.2K
13:00 1,309.24 1,309.41 1,309.24 1,309.41 1,145.1K
13:01 1,309.56 1,309.65 1,309.48 1,309.65 775.0K
13:02 1,310.07 1,310.07 1,309.49 1,309.98 2,312.9K
13:03 1,310.50 1,310.50 1,309.97 1,310.40 485.3K
13:04 1,310.40 1,310.61 1,310.40 1,310.61 1,345.9K
13:05 1,310.43 1,310.62 1,310.36 1,310.62 327.6K
13:06 1,310.69 1,310.69 1,310.43 1,310.43 155.9K
13:07 1,310.76 1,310.76 1,310.76 1,310.76 230.8K
13:08 1,310.62 1,310.62 1,309.84 1,309.88 1,911.2K
13:09 1,310.38 1,310.76 1,310.38 1,310.41 564.2K
13:10 1,310.55 1,310.55 1,310.38 1,310.38 180.3K
13:11 1,310.45 1,310.62 1,310.29 1,310.29 143.3K
13:12 1,310.62 1,310.68 1,310.28 1,310.28 184.8K
13:13 1,310.00 1,310.07 1,310.00 1,310.06 229.6K
13:14 1,310.13 1,310.13 1,309.96 1,309.96 145.5K
13:15 1,310.13 1,310.13 1,310.06 1,310.06 1,232.0K
13:16 1,310.06 1,310.15 1,309.56 1,309.56 2,279.8K
13:17 1,309.63 1,309.84 1,309.63 1,309.84 457.4K
13:18 1,310.01 1,310.01 1,309.77 1,309.84 314.7K
13:19 1,309.91 1,309.91 1,309.76 1,309.76 703.4K
13:20 1,309.76 1,309.76 1,309.67 1,309.74 468.7K
13:21 1,309.67 1,310.01 1,309.67 1,309.77 1,384.6K
13:22 1,309.56 1,309.73 1,309.39 1,309.73 1,192.8K
13:23 1,309.73 1,309.95 1,309.73 1,309.73 2,257.4K
13:24 1,309.87 1,310.01 1,309.73 1,309.84 1,582.9K
13:25 1,309.60 1,309.77 1,309.24 1,309.24 2,065.1K
13:26 1,309.62 1,309.79 1,309.45 1,309.72 1,464.3K
13:27 1,309.58 1,309.65 1,309.55 1,309.65 923.4K
13:28 1,309.33 1,309.79 1,309.33 1,309.50 1,783.5K
13:29 1,309.72 1,310.09 1,309.41 1,310.09 2,446.8K
13:30 1,310.09 1,310.09 1,309.74 1,310.05 1,552.6K
13:31 1,309.98 1,309.98 1,309.81 1,309.81 1,123.1K
13:32 1,310.05 1,310.05 1,309.91 1,309.91 2,059.1K
13:33 1,310.05 1,310.05 1,309.74 1,309.91 1,474.1K
13:34 1,309.88 1,310.22 1,309.81 1,310.08 3,023.4K
13:35 1,310.24 1,310.92 1,310.22 1,310.92 3,210.8K
13:36 1,310.74 1,310.74 1,309.74 1,310.08 2,384.6K
13:37 1,310.50 1,310.71 1,310.15 1,310.15 1,371.1K
13:38 1,309.89 1,310.05 1,309.89 1,309.91 1,564.5K
13:39 1,310.05 1,310.13 1,309.72 1,310.13 1,172.9K
13:40 1,309.96 1,310.59 1,309.96 1,310.59 1,305.8K
13:41 1,310.45 1,310.45 1,310.26 1,310.29 1,616.1K
13:42 1,310.29 1,310.29 1,310.14 1,310.22 2,112.2K
13:43 1,309.88 1,309.88 1,309.67 1,309.74 2,358.8K
13:44 1,309.67 1,309.67 1,309.58 1,309.65 1,467.3K
13:45 1,309.41 1,309.58 1,309.40 1,309.58 2,526.1K
13:46 1,309.33 1,309.33 1,308.00 1,308.00 2,201.8K
13:47 1,308.21 1,308.21 1,306.64 1,306.64 3,195.3K
13:48 1,306.66 1,307.43 1,306.66 1,306.73 1,866.4K
13:49 1,306.63 1,306.63 1,306.14 1,306.14 1,843.8K
13:50 1,306.00 1,306.00 1,305.08 1,305.22 4,087.6K
13:51 1,305.32 1,305.32 1,304.82 1,304.82 2,886.5K
13:52 1,304.75 1,304.75 1,304.02 1,304.02 2,987.9K
13:53 1,304.40 1,304.47 1,303.58 1,303.58 5,444.1K
13:54 1,303.60 1,303.60 1,302.86 1,303.09 2,467.4K
13:55 1,302.96 1,303.82 1,302.96 1,303.82 5,239.9K
13:56 1,303.12 1,303.12 1,301.84 1,301.84 8,899.3K
13:57 1,301.37 1,301.46 1,301.14 1,301.14 2,986.7K
13:58 1,301.14 1,301.14 1,300.86 1,301.10 2,200.3K
13:59 1,300.82 1,301.38 1,300.65 1,301.01 2,106.6K
14:00 1,300.94 1,301.51 1,300.78 1,301.51 2,146.5K
14:01 1,301.65 1,303.14 1,301.65 1,303.14 1,514.4K
14:02 1,303.28 1,303.50 1,303.22 1,303.22 1,477.2K
14:03 1,302.23 1,303.43 1,302.23 1,303.26 321.4K
14:04 1,302.35 1,302.42 1,301.32 1,301.32 1,319.8K
14:05 1,301.64 1,301.72 1,301.56 1,301.56 1,788.7K
14:06 1,301.63 1,301.73 1,301.63 1,301.70 3,289.9K
14:07 1,301.87 1,301.87 1,301.72 1,301.72 1,809.0K
14:08 1,302.42 1,302.70 1,302.00 1,302.14 1,891.9K
14:09 1,302.31 1,303.89 1,302.31 1,303.89 2,354.6K
14:10 1,303.75 1,303.75 1,302.69 1,302.69 353.3K
14:11 1,302.35 1,302.73 1,302.35 1,302.73 197.1K
14:12 1,302.56 1,302.91 1,302.56 1,302.91 677.1K
14:13 1,302.75 1,303.19 1,302.63 1,302.63 871.4K
14:14 1,302.63 1,302.63 1,302.11 1,302.11 432.6K
14:15 1,302.00 1,302.00 1,301.13 1,301.30 985.6K
14:16 1,301.01 1,301.93 1,301.01 1,301.69 1,989.6K
14:17 1,301.77 1,302.12 1,299.69 1,299.69 25,988.5K
14:18 1,299.98 1,299.98 1,298.99 1,298.99 2,692.7K
14:19 1,299.07 1,300.14 1,298.75 1,300.14 1,012.1K
14:20 1,300.05 1,300.12 1,299.12 1,299.47 2,070.3K
14:21 1,300.05 1,300.05 1,299.37 1,299.72 1,688.0K
14:22 1,299.86 1,299.88 1,299.79 1,299.88 753.7K
14:23 1,299.66 1,300.13 1,297.40 1,297.62 1,671.7K
14:24 1,297.28 1,299.40 1,296.91 1,299.40 6,655.1K
14:25 1,299.14 1,299.14 1,298.67 1,299.04 727.6K
14:26 1,299.04 1,299.04 1,297.31 1,297.31 498.2K
14:27 1,297.14 1,297.31 1,296.68 1,296.68 1,264.8K
14:28 1,296.21 1,296.57 1,295.42 1,296.57 812.9K
14:29 1,296.73 1,296.89 1,296.53 1,296.55 3,256.7K
14:30 1,296.16 1,296.34 1,295.78 1,295.78 931.0K
14:31 1,295.70 1,295.70 1,295.05 1,295.39 5,638.5K
14:32 1,295.32 1,295.32 1,294.52 1,294.52 1,174.5K
14:33 1,294.33 1,294.55 1,293.68 1,293.68 1,017.2K
14:34 1,293.75 1,293.75 1,293.26 1,293.26 5,587.5K
14:35 1,292.32 1,292.32 1,291.65 1,291.72 5,995.6K
14:36 1,291.39 1,291.97 1,290.99 1,291.97 846.1K
14:37 1,291.98 1,291.98 1,290.70 1,290.70 3,345.0K
14:38 1,290.58 1,290.58 1,289.29 1,289.29 2,045.3K
14:39 1,289.53 1,289.53 1,287.48 1,287.48 6,708.7K
14:40 1,287.17 1,287.83 1,287.17 1,287.83 3,335.2K
14:41 1,288.00 1,289.74 1,288.00 1,288.76 4,758.6K
14:42 1,288.38 1,288.38 1,287.57 1,288.15 6,858.5K
14:43 1,289.34 1,289.34 1,288.25 1,289.19 3,075.3K
14:44 1,288.13 1,289.28 1,288.13 1,288.74 7,544.8K
14:45 1,288.36 1,289.05 1,288.33 1,288.82 1,702.6K
14:46 1,288.88 1,289.28 1,288.88 1,289.28 1,978.3K
14:47 1,288.80 1,289.28 1,287.90 1,287.90 1,790.2K
14:48 1,288.89 1,289.29 1,288.89 1,289.17 3,879.3K
14:49 1,289.22 1,290.11 1,289.22 1,290.11 1,768.6K
14:50 1,290.02 1,290.86 1,289.63 1,289.64 5,330.0K
14:51 1,289.92 1,289.92 1,287.55 1,287.55 4,807.4K
14:52 1,285.74 1,285.74 1,284.84 1,285.67 7,830.3K
14:53 1,285.94 1,285.94 1,284.33 1,284.33 6,129.6K
14:54 1,284.27 1,284.27 1,280.59 1,280.59 4,997.2K
14:55 1,280.87 1,282.04 1,280.70 1,282.04 4,355.2K
14:56 1,282.18 1,282.77 1,282.18 1,282.56 1,405.5K
14:57 1,282.92 1,282.92 1,282.21 1,282.40 4,224.8K
14:58 1,281.85 1,282.31 1,281.52 1,282.31 2,752.1K
14:59 1,282.46 1,282.71 1,282.29 1,282.62 4,789.4K
15:00 1,282.75 1,283.08 1,282.42 1,283.08 2,470.6K
15:01 1,283.60 1,283.60 1,281.11 1,281.11 1,310.8K
15:02 1,281.27 1,281.27 1,280.75 1,280.79 901.1K
15:03 1,281.03 1,281.67 1,279.86 1,281.67 7,220.3K
15:04 1,281.50 1,283.08 1,281.50 1,283.08 5,018.3K
15:05 1,283.46 1,283.81 1,282.80 1,282.80 3,068.2K
15:06 1,282.62 1,283.07 1,282.45 1,282.45 559.2K
15:07 1,282.49 1,283.16 1,282.49 1,283.16 1,074.9K
15:08 1,283.23 1,283.23 1,282.33 1,282.33 1,635.3K
15:09 1,282.16 1,282.16 1,282.02 1,282.02 204.5K
15:10 1,281.99 1,281.99 1,281.99 1,281.99 545.9K
15:11 1,282.40 1,282.40 1,279.54 1,279.54 4,198.2K
15:12 1,279.26 1,279.26 1,278.20 1,278.20 3,805.8K
15:13 1,277.50 1,277.50 1,275.74 1,276.89 3,319.6K
15:14 1,277.31 1,278.92 1,277.31 1,277.76 6,795.1K
15:15 1,276.99 1,277.67 1,276.19 1,276.63 3,037.0K
15:16 1,275.62 1,275.62 1,271.78 1,271.78 8,175.6K
15:17 1,272.02 1,272.22 1,271.65 1,272.22 5,680.3K
15:18 1,272.09 1,272.41 1,271.89 1,271.89 3,022.5K
15:19 1,270.48 1,270.48 1,267.70 1,267.82 7,126.4K
15:20 1,266.21 1,266.82 1,266.10 1,266.10 12,065.7K
15:21 1,266.38 1,266.60 1,265.77 1,266.06 3,485.3K
15:22 1,264.82 1,264.82 1,263.65 1,264.16 4,982.2K
15:23 1,263.81 1,263.81 1,260.98 1,260.98 7,744.0K
15:24 1,262.65 1,265.85 1,262.65 1,265.54 9,826.6K
15:25 1,264.12 1,264.25 1,264.08 1,264.08 3,320.9K
15:26 1,264.09 1,264.09 1,263.89 1,263.89 1,933.3K
15:27 1,264.56 1,266.79 1,264.46 1,266.79 10,700.5K
15:28 1,267.74 1,269.91 1,267.74 1,269.91 9,678.9K
15:29 1,271.62 1,272.58 1,271.34 1,271.34 6,755.6K
15:30 1,271.91 1,271.91 1,269.60 1,269.60 6,974.8K
15:31 1,267.86 1,269.04 1,267.86 1,267.93 5,195.6K
15:32 1,268.31 1,268.31 1,267.03 1,267.03 3,562.1K
15:33 1,266.14 1,266.14 1,264.92 1,264.92 4,893.5K
15:34 1,264.29 1,264.29 1,263.81 1,263.81 2,972.3K
15:35 1,263.47 1,264.74 1,263.47 1,264.74 13,758.9K
15:36 1,264.53 1,265.52 1,264.53 1,265.27 3,042.9K
15:37 1,266.27 1,266.43 1,264.52 1,264.52 2,773.2K
15:38 1,266.01 1,266.01 1,263.24 1,263.24 2,704.2K
15:39 1,263.86 1,264.83 1,262.74 1,264.66 1,960.2K
15:40 1,264.12 1,264.50 1,264.12 1,264.50 2,207.7K
15:41 1,264.19 1,264.33 1,263.03 1,263.03 1,260.0K
15:42 1,263.12 1,263.12 1,262.79 1,262.79 936.6K
15:43 1,262.55 1,263.59 1,262.55 1,263.35 1,669.5K
15:44 1,262.94 1,263.86 1,262.94 1,263.86 797.1K
15:45 1,263.39 1,263.39 1,260.55 1,260.69 7,068.3K
15:46 1,261.34 1,261.34 1,261.11 1,261.12 9,183.0K
15:47 1,260.94 1,262.74 1,260.94 1,262.15 5,532.4K
15:48 1,262.32 1,262.32 1,260.17 1,261.73 3,824.2K
15:49 1,263.32 1,263.32 1,262.96 1,262.96 6,420.4K
15:50 1,262.72 1,263.63 1,262.41 1,262.41 2,646.3K
15:51 1,261.76 1,264.26 1,261.76 1,264.16 2,311.0K
15:52 1,263.98 1,266.16 1,263.98 1,266.15 4,046.5K
15:53 1,266.60 1,267.75 1,266.60 1,267.75 3,178.5K
15:54 1,267.83 1,271.16 1,267.83 1,271.16 4,775.8K
15:55 1,271.43 1,271.68 1,268.97 1,271.68 6,927.5K
15:56 1,271.68 1,271.68 1,268.49 1,268.49 2,148.0K
15:57 1,268.24 1,268.31 1,268.16 1,268.31 4,379.4K
15:58 1,268.52 1,268.61 1,268.34 1,268.59 658.2K
15:59 1,268.59 1,268.59 1,267.70 1,267.82 1,700.5K
16:00 1,268.05 1,268.76 1,266.21 1,266.21 4,417.4K
16:01 1,265.93 1,265.93 1,265.72 1,265.72 1,907.3K
16:02 1,266.57 1,267.55 1,266.57 1,267.55 292.0K
16:03 1,268.28 1,268.93 1,267.78 1,268.93 3,892.3K
16:04 1,269.43 1,269.80 1,268.77 1,268.77 1,607.7K
16:05 1,268.21 1,268.21 1,266.77 1,268.16 1,450.2K
16:06 1,269.31 1,270.78 1,269.31 1,270.78 1,473.6K
16:07 1,270.87 1,273.24 1,270.87 1,273.24 7,546.2K
16:08 1,273.78 1,274.18 1,273.68 1,274.01 5,426.6K
16:09 1,273.83 1,273.83 1,272.96 1,273.38 2,919.6K
16:10 1,273.96 1,273.96 1,273.50 1,273.50 1,324.1K
16:11 1,273.39 1,273.65 1,273.22 1,273.22 2,790.9K
16:12 1,273.72 1,273.72 1,273.13 1,273.13 2,506.5K
16:13 1,274.93 1,275.10 1,274.79 1,274.79 1,304.6K
16:14 1,272.88 1,272.88 1,271.24 1,271.24 3,654.8K
16:15 1,271.16 1,273.97 1,271.16 1,273.97 7,598.9K
16:16 1,274.36 1,274.36 1,273.77 1,273.77 5,931.6K
16:17 1,273.62 1,273.62 1,273.10 1,273.10 470.2K
16:18 1,272.77 1,272.77 1,271.71 1,272.29 3,723.7K
16:19 1,271.62 1,271.88 1,271.22 1,271.22 3,141.3K
16:20 1,271.05 1,271.22 1,270.95 1,271.14 2,869.1K
16:21 1,271.21 1,271.21 1,270.97 1,270.97 488.4K
16:22 1,270.97 1,271.23 1,270.90 1,271.23 1,043.2K
16:23 1,271.38 1,271.69 1,271.29 1,271.29 6,104.3K
16:24 1,270.63 1,270.63 1,269.32 1,269.32 4,154.6K
16:25 1,268.99 1,269.67 1,268.99 1,269.67 2,641.4K
16:26 1,269.67 1,269.67 1,269.50 1,269.50 7,743.2K
16:27 1,269.02 1,269.74 1,269.02 1,269.43 2,453.0K
16:28 1,269.43 1,270.40 1,269.43 1,270.40 1,222.7K
16:29 1,270.48 1,270.72 1,269.07 1,269.07 2,635.1K
16:30 1,269.57 1,269.57 1,268.50 1,268.50 3,047.3K
16:31 1,268.33 1,268.84 1,268.33 1,268.75 3,883.4K
16:32 1,268.75 1,269.00 1,268.75 1,268.91 4,221.7K
16:33 1,268.50 1,268.50 1,268.07 1,268.07 4,605.6K
16:34 1,268.24 1,268.24 1,267.43 1,267.67 2,334.1K
16:35 1,267.67 1,267.92 1,267.35 1,267.92 1,670.5K
16:36 1,268.00 1,268.00 1,267.19 1,267.19 9,748.5K
16:37 1,267.68 1,267.93 1,267.59 1,267.93 2,401.2K
16:38 1,268.26 1,269.83 1,268.16 1,269.83 4,260.8K
16:39 1,269.82 1,271.34 1,269.82 1,271.34 10,424.2K
16:40 1,272.11 1,272.11 1,271.62 1,271.97 4,856.0K
16:41 1,272.11 1,272.11 1,271.55 1,271.62 6,338.1K
16:42 1,272.28 1,272.28 1,269.85 1,269.85 3,920.5K
16:43 1,270.05 1,270.05 1,269.38 1,269.88 1,771.8K
16:44 1,268.88 1,269.64 1,268.62 1,269.14 3,037.3K
16:45 1,269.54 1,270.51 1,269.54 1,270.51 1,125.1K
16:46 1,271.02 1,271.10 1,269.70 1,271.10 3,361.2K
16:47 1,271.10 1,271.50 1,271.10 1,271.50 689.8K
16:48 1,271.17 1,273.38 1,271.17 1,273.38 1,563.7K
16:49 1,273.54 1,274.14 1,273.54 1,273.97 6,952.9K
16:50 1,274.63 1,274.95 1,274.41 1,274.95 4,381.8K
16:51 1,275.65 1,278.22 1,275.65 1,278.22 3,085.0K
16:52 1,278.46 1,279.34 1,278.41 1,278.92 5,080.7K
16:53 1,278.79 1,279.40 1,277.15 1,277.15 3,171.1K
16:54 1,278.09 1,278.09 1,277.04 1,278.09 1,939.6K
16:55 1,276.13 1,277.38 1,276.13 1,277.35 698.8K
16:56 1,277.07 1,277.14 1,276.70 1,276.70 154.1K
16:57 1,276.18 1,276.18 1,275.44 1,275.94 741.8K
16:58 1,275.91 1,275.91 1,274.85 1,274.85 1,644.8K
16:59 1,275.46 1,275.73 1,275.46 1,275.66 1,654.3K
17:00 1,275.07 1,275.07 1,273.07 1,273.14 2,710.5K
17:01 1,274.14 1,275.87 1,274.14 1,275.87 1,463.3K
17:02 1,275.33 1,275.33 1,274.31 1,274.48 849.0K
17:03 1,274.85 1,276.09 1,274.85 1,275.83 1,063.3K
17:04 1,275.91 1,276.66 1,275.91 1,276.65 1,630.9K
17:05 1,276.58 1,279.65 1,276.58 1,279.65 3,146.2K
17:06 1,279.57 1,280.26 1,278.80 1,280.26 2,457.0K
17:07 1,280.62 1,280.62 1,280.25 1,280.25 1,910.1K
17:08 1,280.51 1,283.34 1,280.44 1,283.34 4,316.7K
17:09 1,283.25 1,283.25 1,282.79 1,282.79 4,022.5K
17:10 1,282.78 1,284.12 1,282.78 1,284.12 1,281.8K
17:11 1,283.98 1,283.98 1,282.28 1,282.28 5,926.3K
17:12 1,282.96 1,283.03 1,282.96 1,283.03 703.8K
17:13 1,283.03 1,283.19 1,282.21 1,282.21 760.6K
17:14 1,282.62 1,282.62 1,281.96 1,281.96 1,536.9K
17:15 1,282.12 1,282.12 1,281.22 1,281.22 1,063.0K
17:16 1,280.96 1,280.96 1,279.15 1,279.15 1,851.7K
17:17 1,279.22 1,280.18 1,279.22 1,280.18 1,815.9K
17:18 1,279.85 1,279.99 1,279.85 1,279.92 364.4K
17:19 1,278.79 1,281.95 1,278.79 1,281.95 1,908.4K
17:20 1,281.89 1,283.70 1,281.89 1,281.95 2,138.7K
17:21 1,281.06 1,281.75 1,281.06 1,281.75 701.5K
17:22 1,281.42 1,281.94 1,281.42 1,281.85 3,744.4K
17:23 1,281.91 1,282.27 1,281.91 1,282.11 4,442.2K
17:24 1,282.43 1,282.58 1,282.09 1,282.58 2,083.3K
17:25 1,282.75 1,282.89 1,280.66 1,280.66 5,412.4K
17:26 1,280.99 1,281.16 1,280.83 1,281.16 1,361.2K
17:27 1,281.16 1,282.73 1,281.16 1,282.56 3,089.9K
17:28 1,282.90 1,283.94 1,282.73 1,283.94 4,199.6K
17:29 1,284.04 1,284.04 1,282.43 1,282.43 1,053.2K
17:30 1,282.43 1,282.67 1,282.11 1,282.13 720.2K
17:31 1,281.99 1,281.99 1,281.65 1,281.73 246.2K
17:32 1,281.73 1,282.31 1,281.58 1,282.31 451.8K
17:33 1,281.98 1,282.14 1,281.62 1,281.62 372.8K
17:34 1,281.56 1,281.56 1,278.42 1,278.83 6,047.4K
17:35 1,278.42 1,278.92 1,278.33 1,278.92 7,756.5K
17:36 1,279.53 1,279.53 1,278.75 1,279.20 426.9K
17:37 1,279.54 1,279.71 1,278.50 1,278.50 2,643.0K
17:38 1,278.76 1,279.86 1,278.76 1,279.86 664.8K
17:39 1,280.21 1,280.21 1,279.59 1,279.59 3,441.5K
17:40 1,278.63 1,278.87 1,278.06 1,278.06 428.8K
17:41 1,278.22 1,278.22 1,278.06 1,278.06 892.9K
17:42 1,278.06 1,278.06 1,277.89 1,277.89 398.3K
17:43 1,277.89 1,277.89 1,277.23 1,277.26 1,531.3K
17:44 1,276.93 1,276.93 1,274.72 1,275.17 7,130.5K
17:45 1,275.50 1,278.60 1,275.50 1,278.37 2,172.7K
17:46 1,278.30 1,278.30 1,277.12 1,277.12 2,599.7K
17:47 1,277.46 1,278.23 1,277.46 1,277.68 983.3K
17:48 1,277.14 1,277.14 1,275.10 1,275.10 4,014.6K
17:49 1,275.03 1,275.03 1,273.33 1,273.33 3,173.0K
17:50 1,274.33 1,277.49 1,274.33 1,276.41 2,522.7K
17:51 1,276.13 1,276.26 1,275.90 1,275.90 502.9K
17:52 1,275.62 1,276.11 1,275.28 1,275.28 5,574.4K
17:53 1,275.28 1,276.82 1,274.09 1,276.82 2,426.5K
17:54 1,276.91 1,276.91 1,273.18 1,273.18 2,525.8K
17:55 1,272.55 1,272.55 1,271.67 1,271.67 1,127.1K
17:56 1,275.46 1,275.46 1,270.97 1,270.97 3,883.4K
17:57 1,277.07 1,277.07 1,276.11 1,276.11 9,313.3K
17:58 1,275.87 1,275.88 1,275.22 1,275.22 2,502.9K
17:59 1,275.55 1,275.91 1,275.30 1,275.30 3,023.4K
18:00 1,275.53 1,275.62 1,274.63 1,275.62 2,959.4K
18:01 1,276.53 1,276.77 1,273.89 1,273.89 2,627.4K
18:02 1,273.58 1,274.13 1,273.58 1,274.13 1,591.7K
18:03 1,274.13 1,274.13 1,273.10 1,273.10 1,186.6K
18:04 1,273.04 1,273.04 1,272.75 1,272.75 5,028.2K
18:05 1,272.91 1,273.62 1,272.52 1,273.62 2,508.3K
18:06 1,273.69 1,274.00 1,273.39 1,273.68 1,303.6K
18:07 1,273.04 1,273.04 1,272.25 1,272.25 557.6K
18:08 1,272.59 1,274.73 1,272.59 1,274.73 2,107.3K
18:09 1,274.73 1,275.70 1,274.55 1,275.12 10,557.7K
18:10 1,275.20 1,275.20 1,271.75 1,271.75 737.1K
18:11 1,271.75 1,274.76 1,271.75 1,272.99 2,017.2K
18:12 1,272.83 1,272.83 1,272.69 1,272.69 508.9K
18:13 1,272.49 1,272.49 1,271.36 1,271.36 9,252.1K
18:14 1,271.36 1,273.74 1,271.36 1,273.74 11,927.0K
18:15 1,274.14 1,274.14 1,273.35 1,273.35 1,561.5K
18:16 1,272.69 1,274.39 1,272.69 1,274.39 971.8K
18:17 1,274.39 1,274.39 1,273.85 1,274.23 3,808.1K
18:18 1,274.30 1,274.94 1,274.30 1,274.94 1,984.3K
18:19 1,275.08 1,275.45 1,275.08 1,275.45 253.2K
18:20 1,275.45 1,275.53 1,273.48 1,275.53 1,614.5K
18:21 1,275.80 1,275.80 1,275.36 1,275.78 1,510.2K
18:22 1,275.05 1,275.37 1,275.05 1,275.37 1,532.0K
18:23 1,275.13 1,275.13 1,274.40 1,274.40 1,548.5K
18:24 1,274.40 1,274.40 1,272.12 1,272.12 3,389.5K
18:25 1,271.97 1,273.20 1,271.97 1,273.03 3,879.6K
18:26 1,272.89 1,274.62 1,272.51 1,274.28 1,008.5K
18:27 1,272.79 1,273.48 1,272.79 1,273.48 2,009.7K
18:28 1,273.48 1,273.48 1,273.03 1,273.23 887.6K
18:29 1,272.81 1,273.30 1,272.74 1,272.74 1,254.3K
18:30 1,272.86 1,273.13 1,272.36 1,272.53 634.5K
18:31 1,273.02 1,273.02 1,272.73 1,272.73 1,161.1K
18:32 1,272.45 1,272.66 1,272.45 1,272.52 1,189.2K
18:33 1,272.35 1,272.52 1,272.35 1,272.36 2,294.9K
18:34 1,272.29 1,272.59 1,272.29 1,272.34 3,406.7K
18:35 1,272.13 1,272.59 1,272.13 1,272.59 932.7K
18:36 1,272.76 1,272.83 1,272.52 1,272.52 1,432.1K
18:37 1,272.81 1,272.81 1,272.55 1,272.72 1,883.1K
18:38 1,272.48 1,274.04 1,272.48 1,274.04 3,507.6K
18:39 1,273.95 1,274.06 1,273.79 1,273.86 729.2K
18:40 1,274.11 1,274.11 1,274.11 1,274.11 427.6K
18:51 1,274.01 1,274.01 1,274.01 1,274.01 639.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available