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 1,283.75 1,285.47 1,283.75 1,285.47 2,193.6K
10:01 1,285.30 1,285.30 1,281.70 1,281.70 1,705.5K
10:02 1,281.74 1,282.69 1,280.81 1,282.69 3,107.2K
10:03 1,284.15 1,284.71 1,284.15 1,284.71 4,918.5K
10:04 1,285.44 1,287.01 1,285.44 1,285.72 3,955.7K
10:05 1,286.21 1,286.21 1,281.40 1,281.40 9,986.4K
10:06 1,281.02 1,281.35 1,279.49 1,279.49 4,500.1K
10:07 1,278.79 1,278.79 1,277.14 1,277.14 5,209.6K
10:08 1,276.67 1,277.32 1,275.63 1,275.63 4,683.9K
10:09 1,276.39 1,276.39 1,275.24 1,276.18 2,016.6K
10:10 1,276.47 1,277.08 1,276.47 1,277.08 1,329.3K
10:11 1,277.58 1,277.95 1,277.32 1,277.95 559.9K
10:12 1,277.15 1,277.15 1,275.78 1,276.30 764.3K
10:13 1,276.80 1,276.80 1,273.91 1,273.91 981.9K
10:14 1,274.61 1,274.65 1,274.23 1,274.23 3,713.5K
10:15 1,273.28 1,273.28 1,272.51 1,272.51 5,095.6K
10:16 1,271.17 1,272.33 1,271.07 1,272.33 3,300.9K
10:17 1,273.59 1,273.68 1,271.99 1,271.99 6,053.5K
10:18 1,271.58 1,271.92 1,270.27 1,270.63 4,546.0K
10:19 1,269.67 1,269.91 1,267.33 1,267.33 6,009.9K
10:20 1,267.90 1,268.54 1,267.36 1,267.36 3,703.9K
10:21 1,265.14 1,266.21 1,264.33 1,264.33 14,427.3K
10:22 1,262.52 1,263.33 1,262.52 1,263.33 5,204.9K
10:23 1,264.37 1,264.70 1,263.21 1,263.21 7,412.1K
10:24 1,263.66 1,265.30 1,263.66 1,264.06 4,925.1K
10:25 1,262.62 1,264.67 1,262.62 1,263.23 10,358.1K
10:26 1,263.48 1,263.97 1,263.26 1,263.97 1,841.9K
10:27 1,265.21 1,265.66 1,265.04 1,265.66 1,179.6K
10:28 1,265.16 1,265.47 1,264.76 1,265.47 4,027.1K
10:29 1,265.84 1,267.63 1,265.84 1,266.32 1,972.6K
10:30 1,264.26 1,264.71 1,263.49 1,263.77 4,244.3K
10:31 1,263.85 1,263.85 1,262.62 1,262.77 12,521.2K
10:32 1,263.77 1,263.77 1,260.55 1,260.55 9,531.7K
10:33 1,261.13 1,261.78 1,261.13 1,261.62 3,478.9K
10:34 1,261.62 1,261.86 1,261.45 1,261.86 2,933.0K
10:35 1,261.69 1,263.03 1,261.69 1,263.03 1,728.0K
10:36 1,263.49 1,263.95 1,263.49 1,263.95 7,046.9K
10:37 1,262.89 1,263.13 1,260.65 1,260.65 4,499.7K
10:38 1,260.49 1,261.46 1,260.49 1,261.46 2,478.8K
10:39 1,261.25 1,261.46 1,260.96 1,261.30 1,480.7K
10:40 1,261.32 1,263.58 1,261.32 1,263.58 2,021.7K
10:41 1,263.58 1,264.02 1,263.51 1,264.02 642.4K
10:42 1,264.02 1,264.66 1,263.48 1,264.66 1,427.9K
10:43 1,264.73 1,264.73 1,262.28 1,262.28 12,207.3K
10:44 1,261.77 1,261.93 1,257.91 1,257.91 8,253.7K
10:45 1,257.98 1,257.98 1,256.89 1,257.23 8,701.6K
10:46 1,257.02 1,257.02 1,256.04 1,256.04 6,408.0K
10:47 1,256.32 1,256.89 1,255.88 1,256.89 3,240.7K
10:48 1,256.43 1,257.18 1,256.36 1,257.18 3,071.2K
10:49 1,256.45 1,256.45 1,253.69 1,253.84 5,686.7K
10:50 1,253.23 1,255.04 1,253.23 1,254.87 5,777.4K
10:51 1,254.66 1,254.66 1,252.49 1,253.19 9,539.2K
10:52 1,250.42 1,250.57 1,249.41 1,250.57 26,146.5K
10:53 1,252.06 1,252.93 1,250.66 1,250.66 19,746.4K
10:54 1,250.57 1,250.57 1,250.24 1,250.24 5,455.8K
10:55 1,249.84 1,254.30 1,249.84 1,254.30 18,706.4K
10:56 1,254.10 1,254.10 1,253.69 1,253.78 4,571.6K
10:57 1,253.47 1,254.02 1,251.44 1,251.44 2,927.2K
10:58 1,251.05 1,251.05 1,250.75 1,250.83 5,131.8K
10:59 1,250.33 1,250.33 1,248.31 1,248.59 2,907.0K
11:00 1,248.47 1,250.10 1,248.47 1,250.10 982.3K
11:01 1,249.02 1,249.80 1,249.02 1,249.80 3,316.3K
11:02 1,250.35 1,253.21 1,250.35 1,253.21 7,082.7K
11:03 1,253.98 1,255.14 1,253.98 1,255.14 6,049.8K
11:04 1,254.65 1,254.65 1,253.09 1,253.09 2,162.9K
11:05 1,253.54 1,254.04 1,253.54 1,253.80 955.6K
11:06 1,250.83 1,250.83 1,248.97 1,248.97 1,455.7K
11:07 1,246.53 1,251.26 1,246.53 1,251.26 3,950.5K
11:08 1,252.08 1,252.86 1,252.08 1,252.86 826.3K
11:09 1,253.07 1,254.20 1,253.00 1,254.20 5,250.9K
11:10 1,254.22 1,254.22 1,247.73 1,247.73 5,253.1K
11:11 1,248.59 1,249.87 1,247.69 1,249.83 10,648.3K
11:12 1,252.57 1,252.68 1,252.46 1,252.68 4,842.5K
11:13 1,252.75 1,253.81 1,252.75 1,253.67 3,864.2K
11:14 1,256.00 1,256.65 1,254.05 1,256.65 3,210.6K
11:15 1,256.35 1,256.35 1,255.91 1,255.91 1,036.3K
11:16 1,255.76 1,257.09 1,255.38 1,257.09 2,326.3K
11:17 1,257.12 1,257.12 1,250.65 1,250.65 2,056.7K
11:18 1,249.89 1,257.67 1,249.89 1,257.67 26,897.1K
11:19 1,258.74 1,259.76 1,258.74 1,259.76 39,463.4K
11:20 1,260.54 1,261.03 1,260.54 1,261.03 13,784.1K
11:21 1,260.58 1,260.58 1,257.66 1,259.99 5,223.1K
11:22 1,259.42 1,262.86 1,259.42 1,261.41 6,036.5K
11:23 1,260.68 1,260.68 1,259.50 1,260.59 4,370.8K
11:24 1,262.12 1,262.66 1,262.12 1,262.66 2,210.0K
11:25 1,263.21 1,263.37 1,262.60 1,262.60 3,235.1K
11:26 1,262.77 1,262.77 1,260.47 1,261.37 4,647.5K
11:27 1,260.37 1,260.62 1,260.37 1,260.62 1,946.1K
11:28 1,259.82 1,260.90 1,259.66 1,260.90 3,721.4K
11:29 1,260.71 1,261.99 1,260.71 1,261.99 818.7K
11:30 1,260.86 1,262.34 1,260.86 1,262.20 2,213.4K
11:31 1,262.60 1,262.60 1,260.47 1,260.47 4,855.9K
11:32 1,257.58 1,258.59 1,257.58 1,258.59 4,130.6K
11:33 1,257.94 1,258.03 1,256.95 1,256.95 1,429.9K
11:34 1,256.57 1,256.57 1,255.27 1,255.77 2,649.0K
11:35 1,255.86 1,255.86 1,254.34 1,254.34 2,664.6K
11:36 1,254.68 1,254.68 1,253.78 1,253.78 1,406.2K
11:37 1,252.70 1,252.90 1,252.56 1,252.82 7,764.9K
11:38 1,252.32 1,252.39 1,252.25 1,252.39 647.4K
11:39 1,252.39 1,252.39 1,251.33 1,251.33 3,777.8K
11:40 1,252.24 1,252.36 1,252.13 1,252.35 1,645.5K
11:41 1,251.21 1,251.21 1,249.83 1,249.85 1,609.7K
11:42 1,250.17 1,250.77 1,249.86 1,250.77 1,513.8K
11:43 1,251.35 1,251.35 1,250.83 1,251.05 3,598.9K
11:44 1,250.35 1,250.60 1,249.38 1,249.38 2,513.0K
11:45 1,249.45 1,249.89 1,249.45 1,249.86 3,843.6K
11:46 1,250.37 1,251.94 1,250.37 1,251.90 4,210.5K
11:47 1,251.11 1,252.05 1,251.11 1,252.05 2,190.6K
11:48 1,251.58 1,253.46 1,251.58 1,253.46 1,212.5K
11:49 1,253.55 1,253.88 1,253.55 1,253.88 2,016.7K
11:50 1,254.35 1,255.26 1,254.35 1,255.23 983.0K
11:51 1,255.02 1,255.40 1,254.52 1,255.23 2,581.3K
11:52 1,255.38 1,255.38 1,254.78 1,254.78 369.7K
11:53 1,255.03 1,255.10 1,254.96 1,255.10 892.5K
11:54 1,254.27 1,254.77 1,254.09 1,254.09 4,410.0K
11:55 1,254.64 1,254.77 1,253.73 1,253.73 816.4K
11:56 1,254.52 1,255.46 1,254.52 1,255.46 6,815.0K
11:57 1,256.45 1,257.27 1,256.45 1,257.27 7,716.9K
11:58 1,256.88 1,257.06 1,255.89 1,257.06 1,400.1K
11:59 1,257.39 1,258.68 1,257.39 1,258.68 1,913.0K
12:00 1,259.68 1,263.98 1,259.68 1,263.98 14,869.3K
12:01 1,261.72 1,263.40 1,261.72 1,263.40 13,516.2K
12:02 1,263.79 1,263.94 1,263.66 1,263.94 9,394.7K
12:03 1,264.40 1,266.86 1,264.40 1,266.86 4,520.2K
12:04 1,266.53 1,266.57 1,266.40 1,266.57 3,600.6K
12:05 1,266.21 1,266.21 1,265.50 1,266.00 4,348.7K
12:06 1,266.61 1,270.93 1,266.61 1,270.93 10,539.3K
12:07 1,271.42 1,271.70 1,270.81 1,270.81 5,840.9K
12:08 1,270.21 1,274.21 1,270.21 1,274.21 2,742.7K
12:09 1,273.01 1,273.60 1,272.22 1,273.60 2,595.5K
12:10 1,274.12 1,277.12 1,274.12 1,275.31 2,826.4K
12:11 1,277.70 1,279.94 1,277.70 1,279.94 4,131.6K
12:12 1,281.38 1,282.03 1,278.93 1,279.50 6,639.1K
12:13 1,281.51 1,281.51 1,279.59 1,279.73 3,328.7K
12:14 1,280.71 1,280.71 1,275.82 1,275.82 1,445.5K
12:15 1,275.79 1,276.06 1,274.91 1,274.91 2,165.3K
12:16 1,274.34 1,274.34 1,273.91 1,273.99 1,426.5K
12:17 1,273.59 1,273.59 1,272.12 1,272.35 2,568.5K
12:18 1,272.35 1,273.32 1,272.35 1,272.72 1,508.8K
12:19 1,273.36 1,275.11 1,273.36 1,275.11 1,794.2K
12:20 1,274.04 1,276.55 1,274.04 1,276.55 19,064.8K
12:21 1,275.42 1,275.42 1,272.57 1,272.57 4,612.1K
12:22 1,273.97 1,273.97 1,269.53 1,269.53 6,482.5K
12:23 1,269.50 1,271.00 1,269.50 1,271.00 10,719.5K
12:24 1,270.89 1,272.24 1,270.89 1,272.08 399.5K
12:25 1,270.94 1,278.15 1,270.35 1,278.15 6,710.8K
12:26 1,278.51 1,278.51 1,276.88 1,277.82 3,798.7K
12:27 1,277.82 1,277.82 1,275.89 1,275.89 1,853.5K
12:28 1,275.77 1,278.69 1,275.77 1,278.60 12,307.0K
12:29 1,281.75 1,282.24 1,281.68 1,282.24 4,909.0K
12:30 1,281.79 1,282.64 1,279.68 1,279.68 14,815.7K
12:31 1,279.16 1,279.19 1,277.32 1,277.32 5,086.2K
12:32 1,277.44 1,277.71 1,277.27 1,277.71 1,134.5K
12:33 1,277.85 1,281.56 1,277.85 1,281.56 5,122.3K
12:34 1,282.40 1,283.22 1,282.40 1,282.75 10,820.8K
12:35 1,281.98 1,284.84 1,281.98 1,284.84 11,625.7K
12:36 1,285.46 1,287.71 1,285.46 1,287.47 12,202.4K
12:37 1,286.73 1,286.73 1,283.15 1,284.53 8,553.7K
12:38 1,285.53 1,286.18 1,284.18 1,286.18 7,343.8K
12:39 1,285.12 1,285.12 1,281.91 1,281.91 7,970.9K
12:40 1,281.60 1,281.92 1,280.38 1,280.38 9,038.6K
12:41 1,281.58 1,285.20 1,281.58 1,285.20 4,147.8K
12:42 1,285.60 1,286.28 1,285.60 1,286.28 3,554.1K
12:43 1,285.98 1,286.95 1,285.98 1,286.92 5,936.5K
12:44 1,286.89 1,288.28 1,286.89 1,288.28 3,284.9K
12:45 1,288.18 1,288.18 1,287.04 1,287.04 7,429.4K
12:46 1,285.34 1,286.38 1,285.34 1,286.22 4,917.9K
12:47 1,285.80 1,287.48 1,285.80 1,287.48 2,965.0K
12:48 1,287.48 1,288.17 1,286.89 1,288.17 1,845.5K
12:49 1,287.80 1,289.86 1,287.80 1,289.86 7,708.5K
12:50 1,289.83 1,291.17 1,289.83 1,291.17 5,696.8K
12:51 1,290.41 1,290.41 1,287.29 1,288.29 15,271.7K
12:52 1,288.37 1,289.23 1,287.86 1,288.00 4,101.0K
12:53 1,288.61 1,289.03 1,286.83 1,286.83 3,278.7K
12:54 1,287.32 1,288.05 1,287.06 1,287.68 3,633.2K
12:55 1,288.35 1,288.53 1,284.98 1,284.98 5,657.6K
12:56 1,286.35 1,287.37 1,286.35 1,287.37 5,088.3K
12:57 1,286.12 1,286.15 1,285.38 1,285.40 4,376.8K
12:58 1,286.24 1,286.24 1,284.56 1,285.15 5,501.0K
12:59 1,285.45 1,285.45 1,285.17 1,285.25 3,714.8K
13:00 1,285.08 1,286.30 1,285.08 1,286.14 5,921.5K
13:01 1,286.47 1,287.56 1,286.47 1,286.89 2,548.9K
13:02 1,286.90 1,287.25 1,286.81 1,287.25 622.5K
13:03 1,287.25 1,288.80 1,287.25 1,288.80 2,737.9K
13:04 1,288.63 1,288.80 1,287.73 1,288.14 2,318.4K
13:05 1,288.21 1,288.21 1,286.11 1,286.29 7,571.3K
13:06 1,286.86 1,288.42 1,286.86 1,288.42 1,748.7K
13:07 1,288.42 1,288.42 1,286.94 1,287.15 1,084.9K
13:08 1,287.77 1,288.16 1,287.27 1,287.27 278.8K
13:09 1,287.04 1,287.09 1,286.65 1,287.09 1,042.2K
13:10 1,287.09 1,287.09 1,286.32 1,286.49 859.7K
13:11 1,285.71 1,285.71 1,284.60 1,284.60 4,941.7K
13:12 1,284.72 1,284.72 1,283.39 1,283.64 16,342.2K
13:13 1,283.62 1,284.90 1,283.62 1,284.40 13,202.5K
13:14 1,284.02 1,284.02 1,281.40 1,281.73 11,835.4K
13:15 1,281.70 1,281.81 1,281.47 1,281.55 4,777.4K
13:16 1,281.11 1,282.76 1,280.67 1,282.76 7,088.7K
13:17 1,284.27 1,284.27 1,281.87 1,282.57 5,745.6K
13:18 1,282.44 1,282.76 1,282.21 1,282.76 3,247.3K
13:19 1,283.43 1,283.59 1,282.26 1,283.50 3,757.9K
13:20 1,283.34 1,283.34 1,282.84 1,282.84 1,602.1K
13:21 1,282.50 1,282.50 1,281.60 1,281.60 630.0K
13:22 1,282.26 1,282.26 1,279.20 1,279.20 4,147.5K
13:23 1,279.01 1,279.07 1,277.00 1,277.00 4,867.2K
13:24 1,277.49 1,277.49 1,276.58 1,276.58 2,875.4K
13:25 1,277.08 1,277.23 1,276.58 1,276.72 946.9K
13:26 1,276.58 1,278.05 1,276.58 1,277.66 3,229.0K
13:27 1,277.83 1,278.64 1,277.73 1,278.64 1,748.4K
13:28 1,278.79 1,279.78 1,278.79 1,279.51 2,723.7K
13:29 1,279.84 1,279.84 1,276.26 1,276.26 2,366.3K
13:30 1,277.12 1,278.65 1,277.12 1,278.65 2,830.8K
13:31 1,278.90 1,278.90 1,278.34 1,278.34 898.1K
13:32 1,279.46 1,280.43 1,279.23 1,279.23 2,241.1K
13:33 1,279.23 1,279.23 1,278.52 1,278.52 161.0K
13:34 1,278.03 1,278.33 1,277.93 1,278.33 2,264.1K
13:35 1,278.24 1,279.09 1,277.62 1,277.62 1,551.8K
13:36 1,277.80 1,278.66 1,277.72 1,278.24 1,230.8K
13:37 1,279.20 1,280.92 1,279.20 1,280.92 1,169.1K
13:38 1,280.92 1,282.63 1,280.92 1,282.63 726.1K
13:39 1,283.00 1,283.00 1,281.19 1,281.81 1,976.9K
13:40 1,281.99 1,282.08 1,281.85 1,282.08 805.3K
13:41 1,281.53 1,283.01 1,281.53 1,283.01 651.5K
13:42 1,282.75 1,282.75 1,281.63 1,281.63 365.4K
13:43 1,280.63 1,280.68 1,279.76 1,279.76 2,630.3K
13:44 1,280.14 1,280.14 1,279.30 1,279.30 203.8K
13:45 1,279.30 1,280.40 1,279.30 1,280.40 64.1K
13:46 1,280.89 1,281.41 1,280.89 1,281.41 148.4K
13:47 1,282.21 1,282.21 1,281.69 1,281.69 2,264.6K
13:48 1,281.70 1,281.86 1,280.78 1,280.78 824.0K
13:49 1,280.87 1,280.93 1,280.28 1,280.28 483.5K
13:50 1,279.93 1,279.93 1,278.79 1,278.99 1,262.0K
13:51 1,279.36 1,280.22 1,279.36 1,280.22 321.1K
13:52 1,280.22 1,280.22 1,279.36 1,280.12 567.8K
13:53 1,280.38 1,280.41 1,280.13 1,280.41 67.7K
13:54 1,279.99 1,280.20 1,279.44 1,280.20 177.8K
13:55 1,280.48 1,281.13 1,280.48 1,281.13 769.1K
13:56 1,281.20 1,281.28 1,281.13 1,281.13 113.2K
13:57 1,280.99 1,280.99 1,280.34 1,280.57 169.7K
13:58 1,280.14 1,280.14 1,279.38 1,279.63 155.5K
13:59 1,279.38 1,279.38 1,277.98 1,277.98 591.9K
14:00 1,279.18 1,279.84 1,279.18 1,279.44 1,133.3K
14:01 1,280.05 1,280.05 1,279.26 1,279.27 227.1K
14:02 1,278.99 1,279.95 1,278.99 1,279.61 190.9K
14:03 1,279.61 1,279.74 1,279.24 1,279.53 167.5K
14:04 1,279.53 1,279.67 1,279.53 1,279.67 79.2K
14:05 1,279.43 1,279.43 1,275.11 1,275.11 1,592.2K
14:06 1,275.14 1,276.52 1,275.14 1,276.52 475.8K
14:07 1,275.20 1,275.20 1,272.58 1,272.58 6,759.9K
14:08 1,272.15 1,272.74 1,272.15 1,272.67 1,523.6K
14:09 1,272.67 1,272.67 1,271.93 1,271.93 524.8K
14:10 1,272.24 1,272.24 1,271.11 1,271.11 726.3K
14:11 1,271.19 1,271.33 1,270.95 1,271.33 480.8K
14:12 1,271.02 1,272.71 1,271.02 1,272.29 1,835.2K
14:13 1,272.12 1,275.34 1,272.12 1,275.34 5,862.3K
14:14 1,274.78 1,275.68 1,274.78 1,275.16 693.4K
14:15 1,274.71 1,274.78 1,274.44 1,274.44 675.6K
14:16 1,274.70 1,274.70 1,273.27 1,273.27 893.7K
14:17 1,273.16 1,273.66 1,273.16 1,273.66 556.7K
14:18 1,273.25 1,274.24 1,273.25 1,274.24 248.5K
14:19 1,274.64 1,274.94 1,274.64 1,274.94 390.4K
14:20 1,274.94 1,274.94 1,273.83 1,274.18 1,169.3K
14:21 1,274.12 1,275.29 1,274.12 1,275.29 106.2K
14:22 1,275.29 1,276.17 1,275.29 1,276.17 295.7K
14:23 1,276.24 1,276.24 1,275.67 1,275.67 4,132.1K
14:24 1,277.13 1,277.74 1,277.13 1,277.74 2,961.0K
14:25 1,277.74 1,279.41 1,277.74 1,279.41 1,806.9K
14:26 1,279.73 1,282.55 1,279.73 1,282.55 4,572.8K
14:27 1,283.13 1,285.37 1,283.13 1,283.54 5,817.2K
14:28 1,284.33 1,284.33 1,281.98 1,281.98 3,346.8K
14:29 1,282.05 1,282.43 1,282.05 1,282.43 1,060.1K
14:30 1,282.92 1,283.02 1,282.43 1,283.02 616.3K
14:31 1,283.58 1,286.91 1,283.58 1,286.76 3,077.1K
14:32 1,286.29 1,286.87 1,285.71 1,286.87 3,859.0K
14:33 1,287.34 1,289.60 1,286.25 1,289.09 10,112.4K
14:34 1,289.16 1,289.70 1,287.77 1,287.77 6,176.5K
14:35 1,287.90 1,288.65 1,287.54 1,287.54 5,524.6K
14:36 1,287.75 1,287.92 1,287.54 1,287.54 177.2K
14:37 1,287.21 1,287.21 1,286.83 1,286.83 3,880.8K
14:38 1,285.59 1,285.59 1,282.57 1,283.15 4,353.6K
14:39 1,283.49 1,283.82 1,283.49 1,283.75 887.2K
14:40 1,283.75 1,283.75 1,283.46 1,283.46 550.8K
14:41 1,283.51 1,283.79 1,283.51 1,283.79 1,078.9K
14:42 1,283.79 1,285.64 1,283.65 1,285.64 797.9K
14:43 1,285.32 1,285.95 1,285.24 1,285.95 348.7K
14:44 1,286.04 1,286.04 1,282.03 1,282.03 7,777.8K
14:45 1,281.86 1,284.35 1,281.86 1,284.35 1,113.2K
14:46 1,284.63 1,286.03 1,284.63 1,285.84 559.2K
14:47 1,286.34 1,286.76 1,285.25 1,285.25 1,455.8K
14:48 1,282.87 1,283.95 1,282.77 1,283.95 910.8K
14:49 1,283.93 1,284.63 1,283.29 1,284.63 276.3K
14:50 1,284.77 1,285.67 1,284.77 1,285.67 286.0K
14:51 1,286.32 1,286.60 1,285.90 1,286.60 183.1K
14:52 1,287.50 1,287.79 1,287.50 1,287.79 1,138.6K
14:53 1,288.20 1,288.72 1,288.20 1,288.72 1,314.7K
14:54 1,289.04 1,289.70 1,288.77 1,289.70 1,676.9K
14:55 1,288.87 1,289.63 1,288.73 1,289.63 1,103.1K
14:56 1,289.66 1,289.66 1,289.43 1,289.66 1,714.0K
14:57 1,289.28 1,289.59 1,288.85 1,288.85 2,395.2K
14:58 1,288.85 1,289.56 1,288.85 1,289.56 1,285.7K
14:59 1,289.30 1,289.30 1,288.42 1,288.42 996.6K
15:00 1,288.49 1,290.58 1,288.49 1,290.58 1,735.6K
15:01 1,290.41 1,290.50 1,290.18 1,290.50 910.4K
15:02 1,289.60 1,290.43 1,286.39 1,286.39 1,607.2K
15:03 1,286.46 1,287.06 1,286.46 1,287.06 752.6K
15:04 1,287.85 1,287.85 1,286.89 1,286.89 1,381.5K
15:05 1,286.61 1,287.94 1,286.61 1,287.07 136.6K
15:06 1,286.33 1,286.92 1,284.81 1,284.81 2,351.2K
15:07 1,284.84 1,284.84 1,283.88 1,284.05 2,421.2K
15:08 1,284.07 1,284.07 1,282.57 1,282.57 2,943.3K
15:09 1,281.83 1,282.16 1,281.79 1,282.07 5,059.6K
15:10 1,282.74 1,282.99 1,282.58 1,282.99 1,345.4K
15:11 1,282.04 1,282.92 1,282.04 1,282.92 780.5K
15:12 1,283.67 1,283.67 1,281.40 1,281.47 2,087.9K
15:13 1,281.40 1,281.71 1,280.59 1,281.71 4,542.0K
15:14 1,281.50 1,283.67 1,281.50 1,283.67 1,082.6K
15:15 1,284.38 1,284.38 1,283.80 1,284.14 1,348.3K
15:16 1,284.14 1,284.14 1,282.65 1,282.65 444.3K
15:17 1,282.65 1,282.72 1,282.65 1,282.72 372.1K
15:18 1,283.37 1,285.23 1,283.37 1,285.23 2,784.6K
15:19 1,285.42 1,286.77 1,285.24 1,286.77 1,095.6K
15:20 1,286.84 1,286.84 1,286.02 1,286.02 2,370.3K
15:21 1,285.39 1,285.85 1,285.39 1,285.50 487.1K
15:22 1,285.57 1,285.81 1,284.20 1,284.20 652.6K
15:23 1,284.39 1,285.80 1,284.39 1,285.31 533.2K
15:24 1,285.31 1,286.54 1,285.31 1,286.54 543.5K
15:25 1,285.87 1,287.43 1,285.87 1,287.35 425.1K
15:26 1,285.38 1,286.60 1,285.38 1,285.54 9,158.0K
15:27 1,285.54 1,286.78 1,285.33 1,286.78 323.2K
15:28 1,286.62 1,286.62 1,285.94 1,286.28 575.0K
15:29 1,286.00 1,286.00 1,285.86 1,285.93 119.6K
15:30 1,283.08 1,283.75 1,282.93 1,283.45 2,611.2K
15:31 1,283.86 1,284.07 1,280.59 1,280.59 354.5K
15:32 1,280.59 1,281.25 1,280.59 1,281.25 95.9K
15:33 1,281.16 1,281.16 1,280.68 1,280.68 110.0K
15:34 1,280.52 1,280.54 1,280.40 1,280.44 947.0K
15:35 1,281.17 1,281.55 1,281.17 1,281.55 99.2K
15:36 1,281.55 1,281.62 1,280.01 1,280.01 738.6K
15:37 1,280.02 1,280.02 1,278.69 1,278.72 2,497.4K
15:38 1,278.64 1,279.21 1,278.64 1,279.21 1,757.5K
15:39 1,279.17 1,279.17 1,276.09 1,276.09 1,759.6K
15:40 1,275.86 1,275.86 1,274.06 1,274.06 3,900.6K
15:41 1,273.75 1,274.95 1,273.75 1,273.77 953.2K
15:42 1,273.94 1,276.60 1,273.94 1,276.60 1,319.6K
15:43 1,275.97 1,275.97 1,274.97 1,275.47 10,271.3K
15:44 1,275.12 1,275.12 1,273.33 1,273.33 1,031.6K
15:45 1,273.19 1,273.19 1,272.39 1,272.69 4,395.2K
15:46 1,270.89 1,270.89 1,269.62 1,269.62 2,827.3K
15:47 1,269.46 1,269.60 1,269.39 1,269.52 495.8K
15:48 1,270.02 1,270.56 1,270.02 1,270.56 838.1K
15:49 1,270.63 1,270.97 1,270.63 1,270.83 36.9K
15:50 1,271.81 1,271.81 1,269.35 1,269.35 1,958.5K
15:51 1,269.14 1,269.14 1,267.09 1,267.09 2,078.3K
15:52 1,266.94 1,266.94 1,266.33 1,266.33 978.8K
15:53 1,266.77 1,266.77 1,264.58 1,264.58 4,073.9K
15:54 1,263.89 1,264.10 1,263.44 1,263.62 4,697.4K
15:55 1,263.17 1,266.79 1,263.17 1,266.79 3,030.2K
15:56 1,264.89 1,264.89 1,264.12 1,264.89 1,545.9K
15:57 1,264.20 1,264.20 1,263.71 1,263.87 191.5K
15:58 1,263.92 1,263.92 1,256.84 1,256.84 8,415.8K
15:59 1,257.35 1,257.35 1,255.88 1,255.88 3,542.0K
16:00 1,256.52 1,256.67 1,255.39 1,256.67 2,823.8K
16:01 1,255.62 1,255.65 1,254.49 1,255.65 5,543.2K
16:02 1,258.22 1,264.28 1,258.22 1,264.28 3,935.6K
16:03 1,264.52 1,265.00 1,262.80 1,262.80 1,183.4K
16:04 1,264.55 1,264.55 1,262.97 1,263.46 2,632.1K
16:05 1,263.13 1,264.50 1,262.41 1,262.41 2,035.9K
16:06 1,260.23 1,261.57 1,260.23 1,261.55 425.0K
16:07 1,261.95 1,263.08 1,261.95 1,263.08 379.5K
16:08 1,263.22 1,264.95 1,263.22 1,263.23 1,782.4K
16:09 1,262.58 1,262.58 1,261.93 1,261.93 1,390.2K
16:10 1,260.82 1,263.51 1,260.46 1,263.51 1,308.2K
16:11 1,264.18 1,265.82 1,264.18 1,265.82 1,589.1K
16:12 1,264.48 1,265.50 1,263.85 1,265.50 1,751.9K
16:13 1,268.06 1,268.31 1,266.22 1,266.22 5,194.5K
16:14 1,265.89 1,267.64 1,265.89 1,266.53 640.6K
16:15 1,266.45 1,266.81 1,265.45 1,265.45 542.9K
16:16 1,266.18 1,267.56 1,264.31 1,264.31 2,166.2K
16:17 1,263.25 1,263.39 1,262.83 1,263.39 186.1K
16:18 1,262.76 1,262.76 1,261.41 1,261.41 321.2K
16:19 1,258.92 1,260.08 1,258.88 1,260.08 2,379.6K
16:20 1,260.75 1,261.12 1,260.75 1,261.01 1,209.7K
16:21 1,261.50 1,261.60 1,261.17 1,261.60 558.8K
16:22 1,262.60 1,262.60 1,261.51 1,261.51 710.8K
16:23 1,261.17 1,261.17 1,259.61 1,259.61 1,114.7K
16:24 1,259.07 1,261.56 1,259.07 1,261.56 591.7K
16:25 1,261.32 1,262.69 1,261.32 1,262.64 722.4K
16:26 1,262.29 1,262.92 1,261.99 1,261.99 217.7K
16:27 1,260.62 1,260.62 1,258.01 1,258.03 1,309.9K
16:28 1,257.65 1,257.79 1,257.64 1,257.64 1,362.9K
16:29 1,256.42 1,258.22 1,256.42 1,258.22 1,258.8K
16:30 1,258.22 1,258.59 1,258.22 1,258.59 64.1K
16:31 1,258.26 1,259.95 1,258.26 1,259.95 690.8K
16:32 1,260.24 1,260.65 1,259.91 1,260.65 236.9K
16:33 1,260.72 1,264.14 1,260.72 1,264.14 2,666.2K
16:34 1,264.14 1,265.83 1,262.52 1,262.52 5,769.9K
16:35 1,263.03 1,263.03 1,260.17 1,260.17 7,081.3K
16:36 1,259.95 1,262.00 1,259.95 1,262.00 2,238.2K
16:37 1,264.58 1,265.08 1,263.86 1,263.86 1,648.9K
16:38 1,264.53 1,264.53 1,262.68 1,262.96 522.8K
16:39 1,263.19 1,265.66 1,263.19 1,265.66 470.9K
16:40 1,265.99 1,266.26 1,265.87 1,266.26 3,860.8K
16:41 1,266.26 1,267.25 1,266.26 1,267.25 1,534.3K
16:42 1,266.73 1,266.73 1,265.56 1,266.10 1,541.1K
16:43 1,266.10 1,266.10 1,264.78 1,264.78 1,598.5K
16:44 1,263.85 1,264.25 1,263.76 1,263.76 437.4K
16:45 1,263.55 1,263.80 1,262.74 1,262.74 1,066.0K
16:46 1,263.47 1,263.63 1,263.47 1,263.48 842.6K
16:47 1,262.98 1,263.13 1,262.03 1,262.03 121.5K
16:48 1,261.82 1,261.82 1,260.82 1,260.82 2,815.9K
16:49 1,260.99 1,261.64 1,260.99 1,261.43 17.7K
16:50 1,262.14 1,262.78 1,262.14 1,262.78 1,565.6K
16:51 1,264.15 1,264.15 1,263.73 1,263.73 1,275.8K
16:52 1,263.33 1,263.61 1,262.43 1,263.61 1,074.1K
16:53 1,263.68 1,263.68 1,261.70 1,261.84 410.3K
16:54 1,261.91 1,261.98 1,260.08 1,260.08 534.8K
16:55 1,260.52 1,261.54 1,259.90 1,259.90 50.9K
16:56 1,262.03 1,264.09 1,262.03 1,263.86 771.9K
16:57 1,263.61 1,263.61 1,262.82 1,263.21 467.4K
16:58 1,262.07 1,265.38 1,262.07 1,265.38 1,663.8K
16:59 1,265.55 1,266.54 1,264.63 1,264.63 4,559.0K
17:00 1,264.77 1,264.77 1,263.12 1,263.33 69.1K
17:01 1,263.33 1,264.12 1,263.29 1,264.12 394.5K
17:02 1,265.75 1,265.75 1,265.02 1,265.11 1,447.4K
17:03 1,265.33 1,265.33 1,264.04 1,264.10 610.3K
17:04 1,264.10 1,264.10 1,261.87 1,261.87 471.9K
17:05 1,262.20 1,262.20 1,261.35 1,261.84 1,425.4K
17:06 1,264.17 1,264.17 1,263.05 1,263.05 349.7K
17:07 1,263.38 1,263.38 1,263.15 1,263.38 267.2K
17:08 1,263.31 1,263.31 1,263.10 1,263.10 9.1K
17:09 1,263.10 1,263.10 1,262.27 1,262.27 174.1K
17:10 1,261.17 1,261.17 1,259.89 1,259.89 2,039.9K
17:11 1,259.71 1,259.77 1,258.49 1,258.49 1,238.5K
17:12 1,258.70 1,261.49 1,258.70 1,261.49 1,110.5K
17:13 1,261.98 1,263.21 1,261.98 1,263.19 865.2K
17:14 1,262.36 1,263.12 1,262.36 1,263.12 456.5K
17:15 1,262.28 1,262.80 1,262.28 1,262.80 491.3K
17:16 1,263.01 1,263.01 1,261.98 1,262.18 562.7K
17:17 1,262.12 1,262.12 1,261.08 1,261.08 873.1K
17:18 1,261.43 1,261.43 1,260.58 1,260.58 369.4K
17:19 1,260.75 1,261.25 1,260.58 1,261.25 1,428.4K
17:20 1,261.41 1,262.19 1,261.41 1,261.79 63.4K
17:21 1,261.79 1,261.79 1,260.79 1,260.79 1,147.9K
17:22 1,260.96 1,262.02 1,260.79 1,262.02 1,128.1K
17:23 1,261.52 1,262.14 1,261.52 1,262.14 863.0K
17:24 1,262.45 1,262.45 1,261.95 1,262.45 136.4K
17:25 1,262.62 1,262.87 1,262.62 1,262.87 147.6K
17:26 1,263.34 1,263.34 1,263.01 1,263.06 212.8K
17:27 1,262.73 1,263.34 1,262.73 1,263.34 54.6K
17:28 1,263.48 1,263.48 1,262.99 1,262.99 587.4K
17:29 1,262.99 1,262.99 1,262.08 1,262.08 332.3K
17:30 1,262.08 1,262.22 1,261.35 1,261.42 369.6K
17:31 1,261.37 1,261.37 1,260.07 1,260.07 1,925.7K
17:32 1,260.48 1,261.01 1,260.38 1,261.01 296.5K
17:33 1,262.08 1,262.48 1,261.58 1,262.48 1,765.3K
17:34 1,262.69 1,264.07 1,262.69 1,264.07 486.3K
17:35 1,263.92 1,263.92 1,261.44 1,261.44 129.3K
17:36 1,261.76 1,261.76 1,261.41 1,261.55 518.0K
17:37 1,261.55 1,261.55 1,261.38 1,261.38 35.5K
17:38 1,261.73 1,261.73 1,261.50 1,261.57 3,269.2K
17:39 1,262.23 1,262.50 1,261.98 1,262.50 2,132.8K
17:40 1,262.33 1,263.02 1,262.26 1,263.02 780.6K
17:41 1,263.09 1,264.47 1,263.09 1,264.33 1,207.5K
17:42 1,264.16 1,264.16 1,264.02 1,264.02 1,281.9K
17:43 1,262.96 1,263.10 1,262.61 1,262.89 525.9K
17:44 1,262.89 1,263.17 1,262.74 1,262.74 377.2K
17:45 1,262.95 1,263.17 1,262.95 1,263.17 17.5K
17:46 1,262.81 1,263.92 1,262.61 1,263.92 242.9K
17:47 1,264.49 1,265.06 1,264.33 1,265.06 512.5K
17:48 1,261.06 1,262.43 1,261.06 1,262.43 3,089.6K
17:49 1,262.43 1,262.74 1,262.43 1,262.74 3,327.1K
17:50 1,262.88 1,262.88 1,261.45 1,261.45 2,856.0K
17:51 1,259.70 1,262.97 1,259.70 1,262.97 3,529.8K
17:52 1,262.56 1,263.13 1,262.29 1,262.29 3,839.6K
17:53 1,263.29 1,263.29 1,262.96 1,263.29 1,608.3K
17:54 1,263.50 1,263.50 1,262.46 1,262.67 194.3K
17:55 1,262.84 1,263.55 1,262.84 1,263.55 438.6K
17:56 1,264.65 1,267.92 1,264.31 1,267.92 3,704.1K
17:57 1,267.57 1,269.86 1,267.57 1,269.86 7,471.9K
17:58 1,270.26 1,270.93 1,270.26 1,270.93 4,633.9K
17:59 1,270.93 1,271.35 1,270.78 1,270.78 2,158.2K
18:00 1,271.40 1,271.82 1,270.62 1,271.71 385.3K
18:01 1,273.38 1,273.57 1,272.84 1,273.19 620.1K
18:02 1,272.52 1,272.52 1,271.71 1,271.71 550.0K
18:03 1,272.28 1,272.28 1,270.90 1,270.97 178.4K
18:04 1,270.69 1,270.69 1,270.27 1,270.40 253.3K
18:05 1,269.10 1,269.10 1,268.79 1,268.79 366.0K
18:06 1,271.41 1,272.87 1,271.41 1,272.87 602.9K
18:07 1,272.94 1,273.36 1,270.61 1,270.61 479.6K
18:08 1,270.54 1,270.70 1,270.47 1,270.70 748.0K
18:09 1,270.79 1,270.87 1,270.79 1,270.87 278.1K
18:10 1,270.87 1,270.87 1,270.13 1,270.13 372.1K
18:11 1,270.06 1,270.69 1,270.06 1,270.69 88.1K
18:12 1,270.15 1,270.15 1,269.79 1,269.87 1,458.2K
18:13 1,269.66 1,269.66 1,269.30 1,269.30 480.5K
18:14 1,269.30 1,269.30 1,268.90 1,269.30 96.9K
18:15 1,269.38 1,270.48 1,269.38 1,270.48 1,099.8K
18:16 1,270.41 1,270.58 1,268.43 1,268.43 943.7K
18:17 1,268.43 1,269.89 1,268.43 1,268.77 2,178.2K
18:18 1,269.28 1,271.54 1,269.28 1,271.54 684.1K
18:19 1,272.29 1,272.91 1,272.29 1,272.41 952.0K
18:20 1,272.77 1,273.39 1,272.77 1,273.39 436.7K
18:21 1,273.39 1,273.70 1,273.39 1,273.70 1,151.6K
18:22 1,273.76 1,274.96 1,273.76 1,274.96 1,177.1K
18:23 1,274.04 1,274.54 1,274.04 1,274.54 1,833.4K
18:24 1,272.11 1,274.87 1,272.09 1,274.87 4,737.6K
18:25 1,275.03 1,275.44 1,275.03 1,275.44 8,259.0K
18:26 1,275.53 1,276.59 1,275.53 1,276.59 2,538.0K
18:27 1,276.59 1,276.85 1,276.38 1,276.85 2,359.9K
18:28 1,277.35 1,277.35 1,277.04 1,277.04 468.8K
18:29 1,277.19 1,277.19 1,276.74 1,276.74 2,418.0K
18:30 1,276.57 1,276.74 1,273.63 1,273.63 4,520.6K
18:31 1,273.87 1,274.43 1,272.68 1,272.68 2,885.1K
18:32 1,273.98 1,274.05 1,273.96 1,273.96 3,089.1K
18:33 1,273.91 1,273.91 1,273.63 1,273.84 6,106.9K
18:34 1,273.70 1,273.98 1,273.56 1,273.98 397.5K
18:35 1,273.70 1,274.60 1,273.70 1,274.60 3,489.3K
18:36 1,274.77 1,274.77 1,274.71 1,274.71 522.0K
18:37 1,274.14 1,274.14 1,273.26 1,273.99 1,203.2K
18:38 1,273.75 1,273.89 1,273.66 1,273.89 357.7K
18:39 1,274.06 1,274.58 1,273.80 1,274.58 2,602.1K
18:40 1,273.40 1,273.40 1,273.40 1,273.40 444.4K
18:51 1,275.87 1,275.87 1,275.87 1,275.87 3,125.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available