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 1,304.07 1,304.07 1,303.27 1,303.27 10,237.7K
10:01 1,301.90 1,301.99 1,299.74 1,299.93 3,920.6K
10:02 1,299.62 1,299.77 1,297.09 1,297.09 2,595.8K
10:03 1,296.36 1,297.36 1,296.36 1,297.36 3,849.8K
10:04 1,298.67 1,298.67 1,296.61 1,297.28 3,533.0K
10:05 1,295.82 1,295.82 1,290.37 1,290.37 6,732.7K
10:06 1,291.63 1,291.64 1,289.57 1,291.64 1,468.7K
10:07 1,291.16 1,293.92 1,291.16 1,293.92 725.4K
10:08 1,294.23 1,296.16 1,294.23 1,296.16 2,240.7K
10:09 1,296.16 1,296.59 1,295.25 1,295.25 1,395.6K
10:10 1,294.48 1,298.57 1,294.11 1,298.57 4,119.9K
10:11 1,297.31 1,299.76 1,297.31 1,299.76 2,885.0K
10:12 1,297.41 1,298.00 1,296.35 1,298.00 1,259.7K
10:13 1,297.35 1,297.35 1,296.35 1,296.70 849.8K
10:14 1,296.52 1,296.52 1,295.97 1,295.97 1,804.5K
10:15 1,295.48 1,295.74 1,293.92 1,293.92 3,342.1K
10:16 1,293.82 1,293.82 1,292.35 1,292.84 4,672.0K
10:17 1,293.53 1,293.53 1,289.44 1,289.44 5,816.4K
10:18 1,289.68 1,289.71 1,289.01 1,289.01 1,314.3K
10:19 1,288.82 1,289.65 1,288.16 1,288.16 1,655.0K
10:20 1,288.24 1,288.24 1,287.68 1,287.82 831.1K
10:21 1,286.64 1,286.64 1,286.06 1,286.17 3,283.1K
10:22 1,285.57 1,287.58 1,285.57 1,287.58 1,911.1K
10:23 1,287.58 1,289.66 1,287.58 1,289.66 1,293.5K
10:24 1,289.99 1,289.99 1,284.80 1,284.80 2,770.6K
10:25 1,285.86 1,286.67 1,285.86 1,286.67 1,472.4K
10:26 1,286.16 1,286.24 1,284.52 1,284.52 895.8K
10:27 1,284.90 1,285.40 1,284.08 1,284.08 1,423.7K
10:28 1,285.01 1,285.27 1,284.38 1,284.38 1,888.1K
10:29 1,284.83 1,284.83 1,283.75 1,283.75 1,365.8K
10:30 1,284.26 1,284.26 1,282.08 1,282.46 756.7K
10:31 1,283.77 1,284.34 1,283.76 1,283.76 99.0K
10:32 1,286.17 1,287.10 1,286.17 1,286.77 7,708.6K
10:33 1,287.27 1,287.36 1,287.08 1,287.08 2,193.5K
10:34 1,286.43 1,286.43 1,285.98 1,286.22 2,371.2K
10:35 1,286.68 1,289.12 1,286.68 1,289.12 2,845.0K
10:36 1,288.14 1,292.69 1,288.14 1,292.21 4,610.9K
10:37 1,291.77 1,294.00 1,291.77 1,293.80 2,069.7K
10:38 1,290.71 1,292.71 1,290.46 1,291.54 4,209.9K
10:39 1,292.30 1,293.88 1,292.30 1,293.88 2,960.2K
10:40 1,293.69 1,294.11 1,292.94 1,292.94 2,471.8K
10:41 1,293.85 1,293.85 1,292.61 1,293.40 1,039.0K
10:42 1,293.19 1,294.24 1,293.19 1,294.24 516.3K
10:43 1,293.50 1,293.50 1,292.66 1,292.66 2,737.7K
10:44 1,292.66 1,294.28 1,292.66 1,293.94 2,648.7K
10:45 1,293.19 1,297.14 1,293.19 1,296.25 4,178.6K
10:46 1,296.01 1,296.01 1,293.71 1,293.71 6,741.7K
10:47 1,294.08 1,297.79 1,294.08 1,297.79 7,104.2K
10:48 1,298.39 1,298.58 1,296.07 1,296.07 2,878.7K
10:49 1,294.67 1,295.38 1,294.67 1,295.38 1,300.2K
10:50 1,295.69 1,295.69 1,291.99 1,291.99 3,112.1K
10:51 1,292.13 1,294.95 1,292.13 1,294.95 2,333.4K
10:52 1,294.27 1,294.55 1,294.27 1,294.43 2,312.5K
10:53 1,295.72 1,296.38 1,295.72 1,295.89 675.5K
10:54 1,295.54 1,295.54 1,294.64 1,295.33 7,256.6K
10:55 1,295.36 1,295.98 1,295.29 1,295.98 1,624.3K
10:56 1,295.82 1,295.97 1,295.74 1,295.97 1,013.3K
10:57 1,296.60 1,298.68 1,296.29 1,298.68 8,740.4K
10:58 1,298.60 1,301.42 1,298.60 1,301.42 5,095.3K
10:59 1,303.80 1,304.04 1,302.23 1,303.55 5,679.3K
11:00 1,303.75 1,303.99 1,303.26 1,303.28 1,976.8K
11:01 1,303.70 1,303.70 1,303.26 1,303.40 1,731.3K
11:02 1,303.24 1,303.24 1,302.58 1,302.58 2,994.4K
11:03 1,302.33 1,303.45 1,302.17 1,303.45 8,255.2K
11:04 1,303.71 1,305.44 1,303.71 1,305.44 8,602.9K
11:05 1,305.81 1,307.00 1,305.81 1,307.00 4,689.1K
11:06 1,306.33 1,307.70 1,306.16 1,307.70 4,342.9K
11:07 1,307.38 1,307.64 1,304.22 1,304.22 3,458.7K
11:08 1,304.04 1,305.15 1,304.04 1,304.79 1,891.8K
11:09 1,306.27 1,306.48 1,305.09 1,305.57 2,191.6K
11:10 1,306.00 1,306.14 1,306.00 1,306.11 278.9K
11:11 1,305.64 1,306.23 1,304.55 1,304.55 1,259.9K
11:12 1,304.69 1,305.42 1,304.69 1,305.42 1,678.3K
11:13 1,305.35 1,305.35 1,304.79 1,305.32 341.7K
11:14 1,304.98 1,305.57 1,304.62 1,305.57 1,424.0K
11:15 1,305.95 1,305.95 1,305.71 1,305.71 1,874.5K
11:16 1,305.95 1,306.02 1,305.29 1,305.29 720.0K
11:17 1,305.74 1,305.81 1,305.67 1,305.67 3,544.9K
11:18 1,305.08 1,305.08 1,304.45 1,304.82 1,484.7K
11:19 1,304.39 1,305.01 1,304.39 1,305.01 1,664.9K
11:20 1,306.06 1,306.12 1,305.86 1,306.05 2,383.1K
11:21 1,305.51 1,305.95 1,305.15 1,305.95 3,488.5K
11:22 1,306.35 1,306.92 1,306.35 1,306.53 3,021.1K
11:23 1,306.07 1,306.07 1,305.85 1,306.00 554.1K
11:24 1,306.24 1,306.24 1,305.76 1,305.76 835.7K
11:25 1,305.69 1,306.07 1,305.21 1,306.07 544.1K
11:26 1,305.74 1,307.22 1,305.74 1,307.22 343.6K
11:27 1,306.94 1,307.25 1,306.94 1,307.22 630.9K
11:28 1,306.71 1,309.84 1,306.71 1,309.84 991.9K
11:29 1,309.63 1,310.86 1,309.63 1,310.86 1,412.1K
11:30 1,310.95 1,311.84 1,309.47 1,309.47 1,858.5K
11:31 1,313.24 1,313.53 1,311.74 1,312.22 881.2K
11:32 1,310.83 1,312.66 1,310.83 1,312.52 1,385.7K
11:33 1,312.68 1,315.13 1,312.68 1,314.54 981.7K
11:34 1,314.42 1,315.46 1,314.42 1,315.28 1,669.2K
11:35 1,314.79 1,314.79 1,313.90 1,313.90 1,376.4K
11:36 1,314.03 1,314.03 1,311.04 1,311.14 851.9K
11:37 1,310.51 1,310.51 1,309.60 1,309.60 2,515.8K
11:38 1,309.44 1,309.84 1,309.04 1,309.04 3,576.4K
11:39 1,308.28 1,309.62 1,308.14 1,309.62 3,635.4K
11:40 1,309.59 1,309.59 1,307.31 1,307.31 666.3K
11:41 1,306.79 1,306.79 1,303.55 1,305.37 1,955.0K
11:42 1,305.61 1,306.67 1,305.61 1,306.67 1,562.7K
11:43 1,306.66 1,307.14 1,306.40 1,306.40 994.0K
11:44 1,306.25 1,306.25 1,303.95 1,304.62 845.6K
11:45 1,305.10 1,305.10 1,303.90 1,303.90 1,092.3K
11:46 1,303.89 1,304.51 1,303.89 1,304.37 347.5K
11:47 1,304.70 1,304.84 1,304.37 1,304.84 261.4K
11:48 1,305.05 1,305.46 1,305.05 1,305.46 430.5K
11:49 1,305.34 1,307.33 1,305.34 1,307.33 840.7K
11:50 1,307.50 1,309.33 1,307.09 1,309.33 1,984.3K
11:51 1,309.75 1,309.75 1,309.32 1,309.49 1,641.7K
11:52 1,308.97 1,310.20 1,308.97 1,310.03 4,216.5K
11:53 1,310.13 1,310.13 1,309.63 1,309.70 461.9K
11:54 1,308.88 1,309.31 1,308.65 1,308.65 757.0K
11:55 1,308.59 1,308.59 1,307.13 1,307.13 1,112.2K
11:56 1,306.33 1,306.33 1,305.19 1,305.40 586.2K
11:57 1,305.61 1,305.82 1,304.33 1,304.33 560.7K
11:58 1,304.30 1,306.04 1,303.80 1,306.04 385.2K
11:59 1,305.86 1,305.86 1,305.08 1,305.22 653.3K
12:00 1,305.37 1,305.37 1,301.80 1,301.80 3,877.9K
12:01 1,301.88 1,301.99 1,301.34 1,301.34 1,507.9K
12:02 1,301.25 1,301.25 1,300.25 1,300.25 2,006.0K
12:03 1,300.26 1,300.26 1,299.39 1,299.39 4,102.5K
12:04 1,297.98 1,297.98 1,297.35 1,297.72 2,981.8K
12:05 1,297.72 1,298.07 1,297.72 1,297.97 671.7K
12:06 1,299.65 1,300.39 1,299.65 1,299.76 1,536.4K
12:07 1,299.83 1,300.04 1,299.83 1,299.95 1,132.1K
12:08 1,300.12 1,300.47 1,300.12 1,300.47 356.8K
12:09 1,300.33 1,300.33 1,299.36 1,299.45 719.1K
12:10 1,298.31 1,298.31 1,296.99 1,297.15 933.5K
12:11 1,297.06 1,297.20 1,297.06 1,297.20 323.0K
12:12 1,297.20 1,297.81 1,297.20 1,297.72 199.5K
12:13 1,297.81 1,298.05 1,297.81 1,297.98 234.5K
12:14 1,297.54 1,298.36 1,297.45 1,298.36 620.7K
12:15 1,298.19 1,299.48 1,298.19 1,299.22 409.1K
12:16 1,298.81 1,298.81 1,298.30 1,298.30 461.7K
12:17 1,298.02 1,298.02 1,297.74 1,297.74 353.5K
12:18 1,297.74 1,297.74 1,297.41 1,297.41 1,797.2K
12:19 1,297.27 1,297.44 1,297.13 1,297.44 344.0K
12:20 1,296.58 1,296.58 1,295.20 1,295.20 1,947.5K
12:21 1,295.00 1,295.03 1,295.00 1,295.00 1,524.5K
12:22 1,294.35 1,294.35 1,294.21 1,294.27 695.9K
12:23 1,294.27 1,294.27 1,294.20 1,294.20 1,661.8K
12:24 1,294.34 1,294.49 1,294.34 1,294.49 227.5K
12:25 1,294.66 1,296.58 1,294.66 1,295.82 528.1K
12:26 1,296.10 1,297.46 1,296.10 1,297.15 213.3K
12:27 1,297.22 1,297.60 1,296.69 1,296.69 171.2K
12:28 1,296.54 1,296.54 1,295.13 1,295.13 380.1K
12:29 1,295.37 1,295.44 1,294.57 1,295.44 684.2K
12:30 1,295.34 1,295.82 1,295.34 1,295.82 247.0K
12:31 1,295.66 1,295.89 1,295.66 1,295.89 112.3K
12:32 1,295.80 1,296.48 1,295.80 1,296.48 413.3K
12:33 1,296.47 1,297.04 1,295.71 1,295.71 4,523.7K
12:34 1,295.28 1,295.79 1,295.28 1,295.79 1,525.4K
12:35 1,296.44 1,296.99 1,296.30 1,296.99 1,605.9K
12:36 1,296.74 1,296.81 1,296.34 1,296.34 525.1K
12:37 1,297.09 1,297.26 1,295.97 1,295.97 4,904.2K
12:38 1,296.97 1,298.07 1,296.97 1,298.07 5,525.9K
12:39 1,297.66 1,298.86 1,297.66 1,298.79 742.9K
12:40 1,298.86 1,298.86 1,297.35 1,297.35 365.6K
12:41 1,296.95 1,298.08 1,296.95 1,298.08 1,988.1K
12:42 1,298.08 1,298.08 1,296.88 1,296.88 167.9K
12:43 1,297.16 1,297.16 1,296.62 1,296.62 70.8K
12:44 1,297.16 1,297.16 1,295.86 1,295.86 873.6K
12:45 1,295.79 1,296.02 1,295.69 1,295.69 111.9K
12:46 1,295.69 1,295.87 1,295.52 1,295.87 295.3K
12:47 1,295.66 1,295.66 1,294.96 1,294.96 1,245.3K
12:48 1,295.41 1,295.41 1,295.34 1,295.34 132.8K
12:49 1,295.34 1,295.34 1,294.65 1,295.26 104.8K
12:50 1,295.07 1,295.54 1,295.05 1,295.05 544.2K
12:51 1,294.86 1,294.96 1,294.79 1,294.79 509.3K
12:52 1,294.96 1,294.96 1,294.81 1,294.81 57.5K
12:53 1,294.64 1,294.96 1,294.64 1,294.96 235.3K
12:54 1,295.12 1,295.19 1,294.96 1,295.19 373.1K
12:55 1,294.98 1,295.49 1,294.98 1,295.49 171.1K
12:56 1,295.56 1,297.24 1,295.56 1,297.10 641.8K
12:57 1,296.76 1,296.91 1,296.76 1,296.91 173.4K
12:58 1,296.76 1,296.76 1,296.57 1,296.63 140.2K
12:59 1,296.42 1,296.42 1,295.92 1,296.13 150.1K
13:00 1,296.27 1,296.27 1,294.79 1,294.79 214.4K
13:01 1,294.86 1,294.86 1,294.24 1,294.24 150.0K
13:02 1,294.06 1,294.43 1,293.73 1,294.42 4,712.8K
13:03 1,293.90 1,293.90 1,293.73 1,293.73 587.5K
13:04 1,293.73 1,293.84 1,293.73 1,293.84 3,286.3K
13:05 1,294.34 1,295.08 1,294.34 1,295.08 958.9K
13:06 1,294.92 1,295.08 1,294.92 1,295.01 52.0K
13:07 1,294.94 1,294.94 1,294.38 1,294.38 203.8K
13:08 1,294.38 1,294.73 1,294.38 1,294.73 132.0K
13:09 1,294.87 1,294.87 1,294.54 1,294.87 131.3K
13:10 1,294.80 1,294.80 1,294.02 1,294.02 184.0K
13:11 1,293.43 1,293.43 1,292.30 1,292.30 772.9K
13:12 1,292.30 1,292.58 1,292.20 1,292.43 300.7K
13:13 1,292.22 1,292.64 1,292.22 1,292.64 321.2K
13:14 1,292.71 1,292.71 1,292.56 1,292.56 272.9K
13:15 1,292.07 1,292.07 1,291.32 1,291.32 1,464.1K
13:16 1,290.52 1,291.23 1,290.52 1,290.91 1,592.1K
13:17 1,290.75 1,292.05 1,290.67 1,291.83 799.4K
13:18 1,291.48 1,291.48 1,290.84 1,290.84 791.2K
13:19 1,290.93 1,290.93 1,290.25 1,290.33 582.8K
13:20 1,290.33 1,290.56 1,290.33 1,290.34 577.5K
13:21 1,290.09 1,290.09 1,289.81 1,289.81 2,071.4K
13:22 1,289.39 1,289.39 1,287.86 1,287.86 6,633.0K
13:23 1,287.51 1,287.51 1,286.14 1,286.14 1,722.6K
13:24 1,285.70 1,285.82 1,285.25 1,285.25 3,213.0K
13:25 1,285.04 1,285.04 1,284.56 1,284.73 6,406.8K
13:26 1,284.28 1,285.51 1,284.28 1,285.17 2,117.2K
13:27 1,284.77 1,288.00 1,284.70 1,288.00 3,362.0K
13:28 1,288.15 1,288.96 1,288.15 1,288.96 2,291.6K
13:29 1,288.96 1,289.55 1,288.92 1,289.55 504.6K
13:30 1,289.23 1,289.79 1,289.23 1,289.32 1,037.7K
13:31 1,285.91 1,286.69 1,285.81 1,286.69 2,257.3K
13:32 1,286.64 1,287.90 1,286.64 1,287.90 1,127.0K
13:33 1,288.42 1,288.98 1,287.41 1,288.98 691.1K
13:34 1,289.26 1,289.26 1,288.24 1,288.24 298.2K
13:35 1,288.24 1,288.46 1,288.22 1,288.22 154.0K
13:36 1,287.60 1,288.03 1,287.60 1,288.03 392.3K
13:37 1,287.65 1,288.52 1,287.65 1,287.93 3,115.9K
13:38 1,287.85 1,288.33 1,287.85 1,288.13 96.0K
13:39 1,288.63 1,288.85 1,287.78 1,287.78 132.8K
13:40 1,288.28 1,289.10 1,288.28 1,289.10 547.1K
13:41 1,289.31 1,290.59 1,289.23 1,290.59 1,435.7K
13:42 1,290.45 1,291.06 1,290.45 1,290.56 863.4K
13:43 1,290.98 1,290.98 1,290.35 1,290.70 98.4K
13:44 1,290.12 1,290.50 1,290.12 1,290.36 380.1K
13:45 1,290.57 1,290.57 1,290.26 1,290.26 462.9K
13:46 1,290.91 1,291.29 1,290.83 1,291.29 1,239.9K
13:47 1,291.27 1,291.79 1,289.99 1,289.99 1,789.8K
13:48 1,288.85 1,289.61 1,288.85 1,289.61 475.0K
13:49 1,289.53 1,289.86 1,289.18 1,289.86 100.6K
13:50 1,289.86 1,289.86 1,289.86 1,289.86 164.4K
13:51 1,290.18 1,290.18 1,289.33 1,289.47 216.4K
13:52 1,289.33 1,289.47 1,288.40 1,288.40 475.1K
13:53 1,288.16 1,288.40 1,288.16 1,288.25 288.3K
13:54 1,288.79 1,288.79 1,288.50 1,288.50 214.9K
13:55 1,289.40 1,290.77 1,289.40 1,290.77 2,088.3K
13:56 1,291.20 1,291.49 1,291.20 1,291.49 370.0K
13:57 1,292.40 1,294.24 1,292.40 1,294.24 2,729.3K
13:58 1,294.42 1,294.87 1,294.42 1,294.50 886.3K
13:59 1,294.36 1,296.18 1,294.36 1,296.18 13,576.5K
14:00 1,295.26 1,295.48 1,295.26 1,295.48 702.5K
14:01 1,295.64 1,296.02 1,295.46 1,295.89 143.2K
14:02 1,296.10 1,296.20 1,296.10 1,296.20 308.5K
14:03 1,296.22 1,296.22 1,295.15 1,295.48 1,349.2K
14:04 1,295.48 1,295.48 1,294.36 1,294.36 601.8K
14:05 1,295.10 1,295.24 1,295.10 1,295.21 864.6K
14:06 1,295.21 1,295.21 1,294.93 1,294.93 2,007.5K
14:07 1,294.93 1,294.93 1,294.86 1,294.86 212.5K
14:08 1,294.86 1,295.79 1,294.86 1,295.79 283.7K
14:09 1,296.00 1,296.39 1,295.90 1,296.39 1,387.2K
14:10 1,296.39 1,297.93 1,296.28 1,297.93 1,476.7K
14:11 1,297.93 1,297.93 1,297.56 1,297.72 119.8K
14:12 1,297.66 1,297.66 1,296.18 1,296.18 1,170.9K
14:13 1,295.90 1,296.13 1,295.90 1,296.13 46.3K
14:14 1,295.84 1,296.01 1,295.84 1,296.01 86.6K
14:15 1,296.08 1,296.88 1,296.08 1,296.88 47.7K
14:16 1,296.88 1,297.16 1,296.60 1,297.16 279.6K
14:17 1,297.51 1,297.51 1,297.04 1,297.27 527.4K
14:18 1,297.27 1,298.73 1,297.27 1,298.73 661.3K
14:19 1,299.37 1,300.58 1,299.37 1,299.54 2,540.7K
14:20 1,299.37 1,299.74 1,299.00 1,299.00 1,216.1K
14:21 1,299.35 1,299.63 1,299.31 1,299.31 1,333.3K
14:22 1,299.17 1,299.25 1,299.17 1,299.25 358.3K
14:23 1,299.53 1,299.53 1,299.31 1,299.38 1,250.8K
14:24 1,299.38 1,299.38 1,299.17 1,299.21 600.8K
14:25 1,299.21 1,299.21 1,299.07 1,299.07 98.7K
14:26 1,298.34 1,298.58 1,297.76 1,297.76 1,010.2K
14:27 1,297.26 1,297.26 1,295.87 1,295.87 1,463.0K
14:28 1,294.96 1,295.90 1,294.96 1,295.90 1,859.6K
14:29 1,295.73 1,295.73 1,294.69 1,294.69 1,494.1K
14:30 1,294.69 1,294.69 1,292.33 1,292.33 2,488.5K
14:31 1,292.33 1,292.33 1,291.76 1,291.92 1,258.0K
14:32 1,291.92 1,291.92 1,290.64 1,290.64 3,784.7K
14:33 1,290.64 1,291.06 1,290.21 1,291.06 4,282.9K
14:34 1,292.05 1,292.33 1,292.05 1,292.33 614.5K
14:35 1,292.33 1,292.66 1,291.52 1,291.52 810.8K
14:36 1,291.26 1,291.26 1,290.28 1,290.61 1,279.5K
14:37 1,290.61 1,291.15 1,290.61 1,291.15 55.0K
14:38 1,291.72 1,291.72 1,291.72 1,291.72 24.6K
14:39 1,292.42 1,293.65 1,292.42 1,293.65 1,711.9K
14:40 1,293.23 1,294.43 1,293.23 1,294.10 363.5K
14:41 1,294.27 1,294.27 1,293.60 1,293.60 156.9K
14:42 1,294.25 1,294.25 1,292.99 1,292.99 16.1K
14:43 1,292.11 1,292.11 1,291.32 1,291.46 183.3K
14:44 1,291.46 1,291.64 1,291.31 1,291.36 57.2K
14:45 1,291.29 1,291.29 1,289.87 1,290.39 968.8K
14:46 1,290.25 1,290.30 1,289.74 1,289.74 2,157.3K
14:47 1,289.87 1,289.87 1,288.17 1,288.17 1,988.0K
14:48 1,288.10 1,288.10 1,287.06 1,287.13 1,285.0K
14:49 1,287.13 1,287.66 1,286.45 1,286.45 980.7K
14:50 1,285.73 1,285.94 1,285.66 1,285.94 7,179.1K
14:51 1,285.94 1,286.24 1,285.23 1,286.24 2,836.6K
14:52 1,286.66 1,286.66 1,286.22 1,286.22 1,830.1K
14:53 1,286.15 1,287.89 1,286.15 1,287.89 2,039.2K
14:54 1,287.26 1,287.30 1,286.62 1,286.62 348.1K
14:55 1,286.71 1,286.78 1,286.30 1,286.30 1,196.3K
14:56 1,286.65 1,287.13 1,286.65 1,287.13 114.4K
14:57 1,286.97 1,287.47 1,286.97 1,287.47 652.5K
14:58 1,287.47 1,287.47 1,287.38 1,287.38 1,580.2K
14:59 1,287.38 1,287.38 1,287.21 1,287.21 100.8K
15:00 1,286.89 1,286.89 1,286.18 1,286.18 1,538.1K
15:01 1,285.96 1,286.32 1,285.82 1,286.32 727.7K
15:02 1,285.89 1,286.06 1,285.89 1,285.98 712.4K
15:03 1,286.15 1,287.24 1,286.15 1,287.24 382.8K
15:04 1,287.24 1,288.49 1,287.24 1,288.49 1,215.9K
15:05 1,288.57 1,288.98 1,288.57 1,288.72 1,949.1K
15:06 1,288.72 1,289.23 1,288.72 1,289.23 11.7K
15:07 1,289.07 1,289.07 1,287.37 1,287.37 614.4K
15:08 1,287.37 1,287.59 1,287.37 1,287.59 82.9K
15:09 1,287.83 1,288.04 1,287.83 1,288.04 1,683.0K
15:10 1,289.10 1,289.69 1,289.10 1,289.69 258.3K
15:11 1,289.52 1,289.52 1,288.45 1,288.45 396.9K
15:12 1,288.68 1,288.68 1,287.81 1,288.11 754.0K
15:13 1,288.32 1,288.67 1,287.74 1,288.67 869.1K
15:14 1,288.39 1,289.56 1,288.39 1,289.42 92.0K
15:15 1,288.86 1,288.86 1,288.28 1,288.28 259.4K
15:16 1,288.28 1,288.28 1,288.20 1,288.28 854.9K
15:17 1,287.62 1,287.76 1,287.62 1,287.69 279.7K
15:18 1,287.69 1,287.76 1,287.53 1,287.76 143.4K
15:19 1,287.76 1,287.76 1,287.60 1,287.60 622.6K
15:20 1,287.62 1,287.62 1,287.23 1,287.45 2,582.2K
15:21 1,287.55 1,287.55 1,287.47 1,287.55 151.8K
15:22 1,287.38 1,287.62 1,287.38 1,287.45 657.5K
15:23 1,287.38 1,287.38 1,287.15 1,287.36 3,304.9K
15:24 1,288.67 1,288.68 1,288.54 1,288.54 747.8K
15:25 1,288.70 1,288.75 1,288.54 1,288.75 2,421.8K
15:26 1,288.82 1,288.82 1,288.54 1,288.54 1,805.9K
15:27 1,288.56 1,288.56 1,287.68 1,287.68 1,506.6K
15:28 1,287.92 1,287.92 1,287.68 1,287.68 1,531.6K
15:29 1,287.54 1,287.54 1,287.40 1,287.40 1,081.1K
15:30 1,287.57 1,287.57 1,286.61 1,286.61 1,264.9K
15:31 1,286.71 1,286.71 1,286.05 1,286.05 2,115.0K
15:32 1,285.63 1,286.28 1,285.63 1,286.02 4,186.3K
15:33 1,285.26 1,285.56 1,284.74 1,285.09 1,858.5K
15:34 1,284.94 1,284.94 1,283.65 1,283.95 1,276.0K
15:35 1,284.28 1,284.28 1,283.92 1,283.92 167.8K
15:36 1,284.06 1,284.45 1,284.03 1,284.03 121.5K
15:37 1,284.72 1,284.87 1,284.72 1,284.87 154.1K
15:38 1,285.01 1,285.01 1,283.86 1,283.86 1,809.3K
15:39 1,283.53 1,283.81 1,283.53 1,283.56 699.5K
15:40 1,284.28 1,284.28 1,283.23 1,283.23 529.4K
15:41 1,283.52 1,283.56 1,282.73 1,283.19 6,479.5K
15:42 1,283.12 1,283.12 1,283.12 1,283.12 37.0K
15:43 1,283.05 1,283.84 1,283.05 1,283.84 906.7K
15:44 1,284.05 1,285.12 1,284.05 1,285.12 844.6K
15:45 1,285.69 1,287.92 1,285.69 1,287.83 9,379.9K
15:46 1,287.33 1,290.16 1,287.33 1,290.16 1,321.2K
15:47 1,290.48 1,290.65 1,289.06 1,289.06 1,781.3K
15:48 1,289.06 1,289.06 1,288.73 1,289.06 181.1K
15:49 1,289.06 1,289.06 1,288.37 1,288.37 87.4K
15:50 1,288.37 1,288.37 1,287.55 1,287.55 1,841.7K
15:51 1,288.58 1,290.93 1,288.58 1,290.93 1,242.7K
15:52 1,290.93 1,291.09 1,290.93 1,291.09 105.0K
15:53 1,291.02 1,291.75 1,291.02 1,291.75 908.4K
15:54 1,291.75 1,291.93 1,291.75 1,291.93 154.0K
15:55 1,289.72 1,290.64 1,289.33 1,290.64 758.2K
15:56 1,290.50 1,290.50 1,290.18 1,290.33 303.9K
15:57 1,290.50 1,290.50 1,289.89 1,289.89 90.1K
15:58 1,288.61 1,288.61 1,287.32 1,287.60 1,381.2K
15:59 1,287.77 1,287.77 1,287.49 1,287.67 645.4K
16:00 1,287.77 1,287.77 1,286.96 1,286.96 1,829.3K
16:01 1,287.17 1,287.17 1,285.63 1,285.63 8,947.6K
16:02 1,285.90 1,286.48 1,285.63 1,285.63 1,388.4K
16:03 1,285.39 1,285.60 1,285.39 1,285.60 512.4K
16:04 1,285.60 1,285.84 1,285.56 1,285.84 225.0K
16:05 1,285.84 1,285.84 1,285.05 1,285.16 2,045.4K
16:06 1,283.44 1,284.69 1,283.44 1,284.69 349.7K
16:07 1,284.79 1,285.81 1,284.79 1,285.81 172.1K
16:08 1,285.46 1,285.46 1,284.85 1,285.06 435.6K
16:09 1,286.44 1,288.05 1,286.44 1,286.88 2,386.1K
16:10 1,287.16 1,287.91 1,286.78 1,286.78 649.1K
16:11 1,286.93 1,287.41 1,286.71 1,287.41 847.0K
16:12 1,288.20 1,288.20 1,287.69 1,287.69 148.6K
16:13 1,288.19 1,288.87 1,288.19 1,288.87 348.0K
16:14 1,289.53 1,289.88 1,288.91 1,288.91 767.0K
16:15 1,288.70 1,288.70 1,288.41 1,288.41 146.0K
16:16 1,288.75 1,289.27 1,288.58 1,289.27 132.5K
16:17 1,289.58 1,290.22 1,289.51 1,290.22 2,606.2K
16:18 1,290.50 1,291.41 1,290.40 1,291.41 2,729.4K
16:19 1,291.48 1,291.48 1,290.64 1,290.99 856.5K
16:20 1,291.56 1,291.77 1,291.48 1,291.48 179.7K
16:21 1,291.63 1,292.42 1,291.63 1,292.27 521.5K
16:22 1,292.06 1,292.42 1,292.06 1,292.42 279.6K
16:23 1,292.02 1,292.02 1,291.42 1,291.42 287.1K
16:24 1,291.42 1,292.28 1,291.42 1,292.28 131.4K
16:25 1,292.12 1,292.28 1,291.99 1,291.99 504.5K
16:26 1,291.99 1,292.33 1,291.99 1,292.33 271.6K
16:27 1,292.33 1,292.40 1,291.41 1,291.41 61.7K
16:28 1,291.34 1,291.50 1,290.76 1,290.76 96.5K
16:29 1,290.76 1,291.29 1,290.76 1,291.29 108.6K
16:30 1,291.78 1,292.03 1,291.78 1,292.03 347.1K
16:31 1,291.63 1,291.71 1,290.24 1,290.24 325.0K
16:32 1,290.17 1,292.57 1,290.17 1,292.57 1,073.8K
16:33 1,292.43 1,292.59 1,292.36 1,292.36 99.0K
16:34 1,292.52 1,293.69 1,292.52 1,293.69 918.4K
16:35 1,293.69 1,293.69 1,292.78 1,292.78 264.6K
16:36 1,292.78 1,293.99 1,292.78 1,293.27 157.2K
16:37 1,293.09 1,293.09 1,291.51 1,291.51 375.0K
16:38 1,292.06 1,292.06 1,291.50 1,291.50 48.6K
16:39 1,291.67 1,291.67 1,286.95 1,286.95 3,760.0K
16:40 1,287.61 1,289.26 1,287.44 1,289.26 1,108.3K
16:41 1,289.19 1,289.19 1,288.48 1,288.85 64.8K
16:42 1,288.70 1,288.70 1,287.38 1,287.38 802.1K
16:43 1,285.20 1,287.42 1,285.20 1,287.42 6,766.0K
16:44 1,287.42 1,287.96 1,287.42 1,287.96 333.6K
16:45 1,287.14 1,287.14 1,285.57 1,285.57 6,026.0K
16:46 1,285.22 1,286.77 1,285.22 1,286.77 470.3K
16:47 1,287.59 1,287.75 1,287.59 1,287.75 503.1K
16:48 1,287.89 1,288.66 1,287.89 1,288.66 431.9K
16:49 1,288.66 1,288.66 1,287.31 1,287.31 420.1K
16:50 1,287.96 1,288.30 1,287.96 1,288.13 204.2K
16:51 1,288.58 1,288.58 1,288.02 1,288.44 107.3K
16:52 1,288.52 1,289.34 1,288.52 1,289.34 33.1K
16:53 1,289.76 1,290.18 1,289.76 1,290.05 139.2K
16:54 1,290.55 1,290.60 1,290.25 1,290.25 87.2K
16:55 1,290.18 1,290.86 1,290.18 1,290.65 1,496.5K
16:56 1,290.40 1,290.40 1,289.78 1,289.78 359.9K
16:57 1,289.87 1,290.24 1,289.61 1,290.24 30.5K
16:58 1,290.38 1,290.88 1,290.38 1,290.81 105.6K
16:59 1,291.14 1,291.55 1,291.13 1,291.13 1,455.0K
17:00 1,291.28 1,291.70 1,289.53 1,289.53 710.9K
17:01 1,289.97 1,290.06 1,289.78 1,289.78 44.7K
17:02 1,289.78 1,290.12 1,289.78 1,290.12 38.9K
17:03 1,288.64 1,288.97 1,288.45 1,288.45 3,391.2K
17:04 1,288.62 1,288.62 1,287.14 1,287.72 4,970.7K
17:05 1,287.37 1,287.46 1,287.02 1,287.11 320.9K
17:06 1,287.02 1,287.39 1,287.02 1,287.22 542.3K
17:07 1,287.39 1,287.39 1,286.94 1,287.11 321.7K
17:08 1,287.11 1,287.81 1,286.86 1,287.81 1,216.5K
17:09 1,289.18 1,289.26 1,287.92 1,287.99 745.0K
17:10 1,287.82 1,291.22 1,287.82 1,291.22 1,691.7K
17:11 1,291.22 1,291.86 1,290.48 1,290.48 685.0K
17:12 1,290.48 1,290.62 1,290.05 1,290.05 162.8K
17:13 1,289.49 1,289.63 1,289.49 1,289.63 123.8K
17:14 1,289.49 1,289.49 1,288.42 1,288.49 1,136.3K
17:15 1,288.49 1,288.83 1,288.49 1,288.83 294.0K
17:16 1,288.69 1,288.99 1,288.34 1,288.83 350.5K
17:17 1,289.06 1,289.65 1,289.06 1,289.65 375.6K
17:18 1,288.10 1,289.62 1,288.10 1,289.05 1,265.1K
17:19 1,289.21 1,290.22 1,289.21 1,290.22 915.1K
17:20 1,290.56 1,290.56 1,290.39 1,290.39 648.8K
17:21 1,290.56 1,290.56 1,290.42 1,290.42 683.0K
17:22 1,290.75 1,290.75 1,290.25 1,290.42 764.2K
17:23 1,290.58 1,290.67 1,289.37 1,289.37 1,067.1K
17:24 1,289.85 1,290.63 1,289.85 1,290.63 3,024.8K
17:25 1,291.08 1,291.82 1,291.08 1,291.82 3,226.4K
17:26 1,291.99 1,291.99 1,290.93 1,291.15 1,730.1K
17:27 1,291.65 1,291.65 1,290.97 1,291.14 1,765.8K
17:28 1,291.37 1,291.73 1,291.37 1,291.73 1,783.9K
17:29 1,291.56 1,291.87 1,291.56 1,291.87 2,135.7K
17:30 1,291.70 1,291.70 1,290.32 1,290.49 3,426.5K
17:31 1,290.40 1,290.62 1,290.06 1,290.57 1,875.4K
17:32 1,290.57 1,291.52 1,290.57 1,291.52 1,766.1K
17:33 1,291.52 1,292.53 1,291.52 1,292.53 2,039.2K
17:34 1,292.44 1,293.03 1,292.44 1,292.70 1,766.6K
17:35 1,293.03 1,293.03 1,292.62 1,292.87 2,117.0K
17:36 1,292.87 1,292.87 1,292.09 1,292.09 1,910.0K
17:37 1,292.18 1,292.52 1,292.18 1,292.45 1,991.9K
17:38 1,292.37 1,292.54 1,292.37 1,292.37 1,868.2K
17:39 1,291.99 1,292.07 1,291.95 1,291.95 1,918.8K
17:40 1,291.95 1,294.26 1,291.95 1,294.26 1,741.6K
17:41 1,294.26 1,294.26 1,292.30 1,292.30 2,837.4K
17:42 1,292.30 1,292.79 1,292.30 1,292.79 1,805.1K
17:43 1,292.79 1,292.79 1,292.53 1,292.59 3,072.1K
17:44 1,292.94 1,292.94 1,291.99 1,292.32 2,423.8K
17:45 1,292.32 1,292.94 1,292.32 1,292.94 2,004.8K
17:46 1,292.94 1,292.94 1,292.84 1,292.84 1,679.1K
17:47 1,292.10 1,294.40 1,292.10 1,294.40 1,819.7K
17:48 1,293.69 1,294.09 1,293.69 1,294.09 2,068.2K
17:49 1,293.79 1,294.62 1,293.79 1,294.62 1,785.4K
17:50 1,294.55 1,294.90 1,294.55 1,294.90 2,498.8K
17:51 1,294.06 1,294.97 1,294.06 1,294.80 2,742.9K
17:52 1,294.97 1,295.39 1,294.97 1,295.39 3,479.5K
17:53 1,297.02 1,297.92 1,297.02 1,297.92 12,806.3K
17:54 1,298.09 1,298.09 1,297.50 1,298.09 1,255.5K
17:55 1,299.22 1,299.22 1,298.13 1,298.13 5,412.6K
17:56 1,298.77 1,300.19 1,298.77 1,300.19 3,705.1K
17:57 1,299.82 1,300.70 1,299.82 1,300.55 4,377.1K
17:58 1,300.27 1,300.60 1,300.13 1,300.60 4,033.1K
17:59 1,301.60 1,301.60 1,300.82 1,301.25 13,668.2K
18:00 1,300.81 1,301.96 1,300.81 1,301.86 6,452.0K
18:01 1,302.38 1,304.69 1,302.38 1,304.02 14,776.7K
18:02 1,303.07 1,304.72 1,302.56 1,303.85 4,917.0K
18:03 1,303.50 1,303.76 1,302.77 1,303.76 3,182.7K
18:04 1,303.18 1,304.03 1,302.72 1,304.03 2,452.7K
18:05 1,304.03 1,304.13 1,303.87 1,304.13 3,681.8K
18:06 1,303.96 1,303.96 1,302.91 1,303.10 3,018.5K
18:07 1,302.96 1,302.96 1,302.78 1,302.78 1,735.0K
18:08 1,303.28 1,303.95 1,303.01 1,303.95 3,794.9K
18:09 1,303.39 1,303.89 1,302.20 1,302.20 4,843.1K
18:10 1,303.68 1,304.11 1,303.68 1,303.87 2,026.7K
18:11 1,304.25 1,304.47 1,304.14 1,304.31 2,692.3K
18:12 1,304.26 1,304.79 1,304.26 1,304.79 4,754.5K
18:13 1,304.79 1,306.18 1,304.79 1,306.18 2,532.6K
18:14 1,305.78 1,305.78 1,305.54 1,305.54 1,992.0K
18:15 1,305.59 1,307.06 1,305.59 1,307.06 8,118.1K
18:16 1,306.89 1,307.53 1,306.62 1,307.46 3,661.3K
18:17 1,307.37 1,307.37 1,305.59 1,305.59 2,260.0K
18:18 1,304.98 1,306.96 1,304.98 1,306.89 1,574.6K
18:19 1,306.55 1,306.55 1,305.66 1,305.69 2,518.1K
18:20 1,306.96 1,306.96 1,304.86 1,304.86 2,727.7K
18:21 1,304.86 1,305.08 1,304.42 1,305.01 2,166.6K
18:22 1,305.01 1,305.48 1,305.01 1,305.13 1,685.9K
18:23 1,305.50 1,306.50 1,305.50 1,306.41 2,228.3K
18:24 1,306.34 1,306.50 1,305.25 1,305.25 4,622.2K
18:25 1,306.09 1,307.24 1,306.09 1,307.24 1,989.8K
18:26 1,307.90 1,310.15 1,307.47 1,310.15 6,280.5K
18:27 1,311.83 1,311.83 1,309.06 1,310.93 12,283.6K
18:28 1,311.81 1,312.75 1,311.79 1,312.00 5,065.7K
18:29 1,312.16 1,312.75 1,312.16 1,312.40 2,067.9K
18:30 1,312.78 1,315.48 1,312.78 1,315.15 6,483.2K
18:31 1,316.00 1,316.67 1,316.00 1,316.53 4,580.9K
18:32 1,316.93 1,317.75 1,316.93 1,317.75 5,199.2K
18:33 1,317.75 1,318.30 1,317.75 1,318.30 4,637.5K
18:34 1,317.57 1,317.78 1,317.47 1,317.47 1,719.9K
18:35 1,317.64 1,317.85 1,316.72 1,317.85 2,332.3K
18:36 1,317.36 1,318.01 1,317.19 1,318.01 2,982.3K
18:37 1,318.17 1,318.17 1,318.03 1,318.05 3,762.5K
18:38 1,318.38 1,320.01 1,318.38 1,320.01 6,400.7K
18:39 1,320.15 1,320.15 1,319.46 1,319.96 2,437.5K
18:40 1,320.20 1,320.20 1,320.20 1,320.20 148.7K
18:51 1,317.84 1,317.84 1,317.84 1,317.84 3,883.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available