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 1,315.68 1,316.50 1,315.42 1,316.50 2,192.5K
10:01 1,316.41 1,316.41 1,315.46 1,315.91 4,348.0K
10:02 1,315.69 1,315.69 1,311.96 1,311.96 1,683.0K
10:03 1,313.28 1,313.28 1,311.67 1,311.67 3,927.0K
10:04 1,311.97 1,312.84 1,311.97 1,312.69 1,990.6K
10:05 1,312.76 1,312.76 1,310.46 1,310.46 757.0K
10:06 1,310.01 1,310.01 1,309.17 1,309.41 4,276.7K
10:07 1,307.57 1,310.55 1,307.57 1,310.55 655.4K
10:08 1,311.28 1,311.28 1,310.48 1,311.16 1,843.0K
10:09 1,311.08 1,311.97 1,311.08 1,311.97 1,109.8K
10:10 1,311.97 1,311.97 1,311.54 1,311.79 1,574.7K
10:11 1,311.65 1,311.91 1,310.72 1,310.72 3,071.7K
10:12 1,310.72 1,311.77 1,310.72 1,311.77 575.0K
10:13 1,311.77 1,312.52 1,311.77 1,312.52 409.2K
10:14 1,312.20 1,312.23 1,312.06 1,312.23 1,610.1K
10:15 1,311.39 1,311.75 1,310.37 1,310.37 5,470.1K
10:16 1,310.09 1,310.17 1,309.93 1,310.00 673.5K
10:17 1,310.07 1,310.07 1,308.17 1,308.17 2,462.8K
10:18 1,307.77 1,307.77 1,307.41 1,307.41 2,826.4K
10:19 1,307.08 1,307.08 1,306.59 1,306.76 665.6K
10:20 1,306.02 1,306.02 1,305.78 1,305.78 1,106.9K
10:21 1,305.63 1,305.88 1,304.21 1,304.21 2,010.5K
10:22 1,304.52 1,305.40 1,304.52 1,305.19 1,287.9K
10:23 1,305.37 1,305.56 1,305.37 1,305.56 573.8K
10:24 1,305.70 1,306.10 1,305.70 1,306.10 642.8K
10:25 1,307.98 1,309.02 1,307.98 1,308.69 2,281.5K
10:26 1,308.71 1,308.71 1,306.94 1,306.94 2,573.5K
10:27 1,307.64 1,308.09 1,307.64 1,308.09 153.1K
10:28 1,307.92 1,307.92 1,306.81 1,306.81 1,082.2K
10:29 1,306.73 1,306.92 1,306.38 1,306.92 841.2K
10:30 1,306.38 1,306.54 1,305.59 1,305.59 221.3K
10:31 1,305.70 1,305.70 1,301.65 1,301.65 7,007.4K
10:32 1,300.63 1,300.63 1,299.85 1,299.85 7,254.9K
10:33 1,299.96 1,301.33 1,299.40 1,301.33 3,088.2K
10:34 1,301.37 1,301.77 1,301.30 1,301.77 2,223.2K
10:35 1,301.47 1,303.05 1,301.42 1,303.05 2,784.0K
10:36 1,304.06 1,304.06 1,303.00 1,303.00 418.7K
10:37 1,303.26 1,303.85 1,303.26 1,303.85 892.0K
10:38 1,303.92 1,305.02 1,303.33 1,305.02 2,125.0K
10:39 1,304.56 1,305.98 1,304.56 1,305.86 1,864.1K
10:40 1,305.53 1,305.53 1,304.15 1,304.81 2,075.6K
10:41 1,304.79 1,304.79 1,304.47 1,304.47 147.5K
10:42 1,304.82 1,305.39 1,304.75 1,305.39 149.5K
10:43 1,305.46 1,305.46 1,304.15 1,304.55 255.2K
10:44 1,304.31 1,305.67 1,304.22 1,305.67 1,618.5K
10:45 1,305.89 1,306.99 1,305.89 1,306.92 6,418.2K
10:46 1,306.78 1,306.78 1,305.69 1,306.11 3,571.3K
10:47 1,305.60 1,305.60 1,304.12 1,304.89 2,729.8K
10:48 1,305.72 1,307.09 1,305.72 1,307.09 2,228.2K
10:49 1,307.40 1,313.73 1,307.40 1,313.73 4,195.8K
10:50 1,314.94 1,316.09 1,314.94 1,316.09 2,375.6K
10:51 1,315.74 1,315.74 1,313.88 1,314.21 3,912.2K
10:52 1,313.91 1,315.62 1,313.74 1,315.62 1,036.6K
10:53 1,315.69 1,315.69 1,314.75 1,314.83 137.5K
10:54 1,314.25 1,314.70 1,314.25 1,314.35 1,340.4K
10:55 1,314.20 1,314.20 1,313.11 1,313.19 223.8K
10:56 1,313.36 1,313.36 1,312.70 1,312.70 1,340.6K
10:57 1,312.95 1,313.22 1,312.95 1,313.04 450.9K
10:58 1,312.54 1,312.54 1,311.63 1,311.63 1,472.8K
10:59 1,311.42 1,313.04 1,311.42 1,312.62 981.0K
11:00 1,312.69 1,313.71 1,312.69 1,313.71 448.0K
11:01 1,312.77 1,314.29 1,312.77 1,313.55 3,325.3K
11:02 1,314.05 1,315.11 1,314.05 1,315.11 1,052.6K
11:03 1,315.69 1,316.23 1,315.62 1,316.23 1,808.5K
11:04 1,316.30 1,317.53 1,315.54 1,315.54 3,528.9K
11:05 1,315.61 1,316.11 1,315.55 1,316.11 2,844.5K
11:06 1,315.90 1,315.90 1,315.72 1,315.72 874.5K
11:07 1,315.87 1,316.13 1,315.37 1,315.37 671.0K
11:08 1,316.26 1,316.31 1,315.07 1,315.07 5,152.8K
11:09 1,314.91 1,315.00 1,314.52 1,314.95 1,256.0K
11:10 1,315.03 1,315.03 1,314.19 1,314.53 526.8K
11:11 1,314.53 1,315.17 1,314.53 1,315.17 61.4K
11:12 1,315.52 1,315.52 1,314.83 1,314.83 239.0K
11:13 1,314.69 1,314.69 1,314.06 1,314.06 337.4K
11:14 1,314.20 1,315.94 1,314.20 1,315.78 830.4K
11:15 1,315.40 1,315.94 1,315.40 1,315.64 695.0K
11:16 1,315.78 1,317.37 1,315.78 1,317.37 68.5K
11:17 1,316.76 1,317.59 1,316.76 1,317.59 1,265.0K
11:18 1,317.52 1,317.82 1,317.32 1,317.57 1,056.0K
11:19 1,317.57 1,319.58 1,317.57 1,319.58 3,139.8K
11:20 1,318.52 1,319.27 1,318.45 1,319.27 1,744.4K
11:21 1,319.70 1,322.98 1,319.70 1,322.98 6,797.3K
11:22 1,322.90 1,323.51 1,322.69 1,323.51 6,839.4K
11:23 1,324.87 1,325.20 1,324.17 1,324.53 3,705.1K
11:24 1,325.91 1,325.91 1,324.30 1,325.72 1,709.3K
11:25 1,325.79 1,325.79 1,325.12 1,325.12 1,073.2K
11:26 1,325.19 1,325.19 1,323.53 1,323.53 1,845.1K
11:27 1,323.79 1,323.86 1,323.65 1,323.86 426.7K
11:28 1,324.50 1,325.78 1,324.50 1,325.78 2,243.1K
11:29 1,325.78 1,326.43 1,325.69 1,325.77 772.5K
11:30 1,325.77 1,325.77 1,324.38 1,324.38 1,088.5K
11:31 1,323.98 1,324.45 1,323.77 1,323.77 558.4K
11:32 1,323.52 1,324.90 1,323.52 1,324.90 731.6K
11:33 1,323.90 1,324.60 1,323.90 1,324.53 1,744.2K
11:34 1,323.82 1,324.39 1,323.36 1,323.36 917.2K
11:35 1,323.68 1,324.85 1,323.39 1,323.39 570.2K
11:36 1,323.46 1,324.91 1,323.46 1,324.91 1,926.5K
11:37 1,324.74 1,326.98 1,324.74 1,325.81 4,207.9K
11:38 1,326.44 1,326.66 1,326.20 1,326.20 4,327.2K
11:39 1,325.89 1,325.96 1,325.53 1,325.53 831.5K
11:40 1,326.13 1,326.48 1,325.61 1,326.48 1,022.8K
11:41 1,326.24 1,326.61 1,326.19 1,326.61 807.4K
11:42 1,326.25 1,326.85 1,326.23 1,326.23 539.5K
11:43 1,325.83 1,325.83 1,325.39 1,325.39 1,724.8K
11:44 1,325.46 1,325.46 1,324.56 1,324.83 1,791.5K
11:45 1,324.90 1,325.66 1,324.90 1,325.66 939.2K
11:46 1,325.43 1,325.43 1,324.99 1,324.99 1,189.1K
11:47 1,325.92 1,326.46 1,325.52 1,326.46 1,121.8K
11:48 1,326.87 1,326.87 1,326.32 1,326.32 590.6K
11:49 1,328.51 1,328.51 1,326.57 1,326.57 6,708.5K
11:50 1,328.37 1,328.37 1,328.17 1,328.31 987.3K
11:51 1,328.59 1,329.10 1,328.58 1,329.10 854.4K
11:52 1,329.55 1,329.55 1,329.06 1,329.06 853.0K
11:53 1,329.39 1,329.39 1,328.62 1,328.62 2,111.5K
11:54 1,328.20 1,328.73 1,328.04 1,328.04 1,715.5K
11:55 1,328.18 1,329.27 1,328.18 1,329.27 887.1K
11:56 1,329.17 1,331.01 1,329.17 1,330.43 1,448.4K
11:57 1,330.41 1,330.69 1,330.23 1,330.44 832.9K
11:58 1,330.37 1,331.74 1,330.37 1,331.01 1,550.2K
11:59 1,331.11 1,331.58 1,331.11 1,331.58 345.6K
12:00 1,331.72 1,332.19 1,331.72 1,332.09 741.4K
12:01 1,332.19 1,332.53 1,332.19 1,332.53 2,585.4K
12:02 1,332.43 1,333.67 1,332.43 1,333.67 6,803.2K
12:03 1,332.77 1,332.77 1,331.73 1,331.73 812.6K
12:04 1,331.61 1,331.61 1,331.61 1,331.61 499.6K
12:05 1,331.03 1,331.03 1,330.72 1,330.72 770.6K
12:06 1,331.01 1,331.01 1,329.56 1,329.56 762.4K
12:07 1,329.76 1,329.76 1,328.34 1,328.83 2,051.6K
12:08 1,328.83 1,329.25 1,328.83 1,329.25 577.0K
12:09 1,329.92 1,329.98 1,329.25 1,329.91 2,316.8K
12:10 1,330.05 1,330.17 1,329.75 1,329.75 309.9K
12:11 1,328.74 1,328.74 1,328.38 1,328.45 452.9K
12:12 1,327.70 1,328.57 1,327.70 1,328.57 958.4K
12:13 1,329.45 1,329.45 1,328.82 1,328.82 410.5K
12:14 1,329.23 1,329.57 1,328.45 1,328.45 1,824.7K
12:15 1,328.71 1,328.94 1,327.38 1,327.38 1,611.1K
12:16 1,327.21 1,328.71 1,327.21 1,327.96 6,623.7K
12:17 1,327.75 1,328.64 1,327.58 1,328.64 1,697.8K
12:18 1,328.24 1,328.40 1,328.23 1,328.23 1,023.6K
12:19 1,328.16 1,328.16 1,327.58 1,327.91 4,614.7K
12:20 1,327.57 1,327.79 1,327.57 1,327.79 853.4K
12:21 1,327.86 1,328.64 1,327.86 1,328.64 612.9K
12:22 1,328.73 1,330.04 1,328.73 1,329.90 773.6K
12:23 1,329.80 1,330.47 1,329.80 1,330.47 1,905.6K
12:24 1,330.40 1,330.40 1,329.44 1,329.44 590.3K
12:25 1,329.44 1,329.61 1,329.13 1,329.61 513.9K
12:26 1,329.53 1,330.15 1,329.53 1,330.15 1,234.6K
12:27 1,330.49 1,331.74 1,330.49 1,331.74 6,951.3K
12:28 1,331.74 1,332.73 1,331.74 1,332.73 1,404.4K
12:29 1,332.53 1,332.53 1,330.80 1,330.80 2,624.2K
12:30 1,330.40 1,330.99 1,330.37 1,330.99 690.2K
12:31 1,330.75 1,331.36 1,330.36 1,330.56 1,003.4K
12:32 1,330.77 1,330.77 1,330.08 1,330.08 213.6K
12:33 1,329.77 1,330.26 1,329.77 1,329.93 1,533.7K
12:34 1,329.52 1,329.87 1,329.52 1,329.87 625.6K
12:35 1,329.18 1,329.25 1,328.88 1,329.25 2,774.3K
12:36 1,329.99 1,329.99 1,329.10 1,329.10 5,563.2K
12:37 1,328.59 1,328.59 1,327.25 1,327.25 3,545.0K
12:38 1,327.15 1,327.32 1,327.15 1,327.32 347.0K
12:39 1,327.33 1,328.01 1,327.33 1,327.37 2,757.2K
12:40 1,326.58 1,326.93 1,326.57 1,326.57 1,803.9K
12:41 1,326.50 1,327.00 1,326.36 1,327.00 662.4K
12:42 1,327.00 1,327.36 1,327.00 1,327.36 822.2K
12:43 1,327.15 1,327.15 1,326.59 1,327.01 885.6K
12:44 1,327.08 1,327.08 1,326.38 1,326.38 1,976.1K
12:45 1,326.22 1,326.29 1,326.12 1,326.22 517.6K
12:46 1,326.14 1,326.28 1,326.14 1,326.28 2,831.5K
12:47 1,326.28 1,326.52 1,326.28 1,326.45 1,066.0K
12:48 1,326.45 1,327.42 1,326.37 1,327.42 944.6K
12:49 1,327.52 1,327.97 1,327.52 1,327.84 313.5K
12:50 1,327.76 1,328.66 1,327.76 1,327.96 759.6K
12:51 1,327.96 1,328.38 1,327.51 1,328.38 968.6K
12:52 1,328.28 1,328.28 1,327.37 1,328.03 898.2K
12:53 1,327.06 1,327.87 1,327.06 1,327.87 197.2K
12:54 1,327.45 1,327.52 1,326.39 1,326.53 895.8K
12:55 1,326.69 1,326.69 1,325.92 1,326.30 336.5K
12:56 1,326.93 1,327.77 1,326.93 1,327.77 215.2K
12:57 1,327.98 1,328.61 1,327.98 1,328.33 549.4K
12:58 1,328.33 1,328.69 1,328.33 1,328.54 57.3K
12:59 1,327.93 1,328.21 1,325.99 1,325.99 1,283.8K
13:00 1,325.85 1,326.05 1,325.85 1,326.05 265.9K
13:01 1,326.40 1,326.55 1,326.06 1,326.55 274.5K
13:02 1,325.99 1,325.99 1,325.99 1,325.99 398.4K
13:03 1,326.06 1,326.53 1,326.06 1,326.53 400.8K
13:04 1,326.08 1,326.15 1,325.52 1,325.57 333.7K
13:05 1,325.64 1,325.97 1,325.64 1,325.94 466.4K
13:06 1,325.78 1,326.11 1,325.67 1,325.67 808.6K
13:07 1,325.91 1,325.91 1,324.92 1,324.92 531.8K
13:08 1,326.15 1,326.32 1,326.15 1,326.15 1,868.3K
13:09 1,326.36 1,326.36 1,325.90 1,325.90 1,678.2K
13:10 1,326.11 1,326.11 1,325.80 1,325.80 256.3K
13:11 1,325.89 1,326.34 1,325.80 1,325.80 518.3K
13:12 1,326.27 1,326.34 1,326.20 1,326.20 447.2K
13:13 1,325.94 1,326.00 1,325.51 1,325.51 183.1K
13:14 1,325.44 1,326.00 1,325.44 1,326.00 167.4K
13:15 1,325.72 1,326.00 1,325.72 1,326.00 242.1K
13:16 1,326.00 1,326.03 1,325.93 1,326.03 83.6K
13:17 1,325.51 1,325.89 1,325.44 1,325.89 1,997.4K
13:18 1,325.89 1,325.89 1,325.57 1,325.57 1,514.2K
13:19 1,325.57 1,325.57 1,323.64 1,323.64 3,180.3K
13:20 1,324.13 1,324.32 1,324.13 1,324.32 1,262.6K
13:21 1,324.32 1,324.79 1,324.25 1,324.79 216.9K
13:22 1,324.94 1,325.08 1,324.78 1,324.78 290.5K
13:23 1,325.29 1,327.69 1,325.29 1,327.69 2,092.1K
13:24 1,327.93 1,328.15 1,327.93 1,327.94 410.1K
13:25 1,327.60 1,328.01 1,327.60 1,327.60 78.9K
13:26 1,327.60 1,328.08 1,327.32 1,327.32 252.1K
13:27 1,326.79 1,326.79 1,326.39 1,326.39 238.7K
13:28 1,326.60 1,327.31 1,326.60 1,327.15 894.8K
13:29 1,326.57 1,326.92 1,326.57 1,326.57 211.5K
13:30 1,326.36 1,326.36 1,325.60 1,325.63 484.3K
13:31 1,325.70 1,325.96 1,325.70 1,325.96 434.2K
13:32 1,325.96 1,325.96 1,325.28 1,325.28 198.6K
13:33 1,325.20 1,325.37 1,325.06 1,325.37 108.7K
13:34 1,325.65 1,326.53 1,325.65 1,326.53 775.4K
13:35 1,326.53 1,326.53 1,326.37 1,326.37 543.0K
13:36 1,326.53 1,326.53 1,326.20 1,326.32 135.2K
13:37 1,326.39 1,326.39 1,325.39 1,325.56 138.2K
13:38 1,325.56 1,325.70 1,325.56 1,325.70 62.3K
13:39 1,325.70 1,325.98 1,325.60 1,325.77 174.2K
13:40 1,325.69 1,326.05 1,325.69 1,325.88 247.7K
13:41 1,326.05 1,326.21 1,325.91 1,325.91 972.0K
13:42 1,326.14 1,326.14 1,325.02 1,325.02 774.9K
13:43 1,325.09 1,325.09 1,323.98 1,323.98 721.1K
13:44 1,324.02 1,324.02 1,323.86 1,323.86 176.5K
13:45 1,323.90 1,323.90 1,323.54 1,323.54 106.1K
13:46 1,323.86 1,323.86 1,323.39 1,323.53 462.7K
13:47 1,323.32 1,323.53 1,322.69 1,322.69 165.0K
13:48 1,322.62 1,322.62 1,322.08 1,322.33 282.6K
13:49 1,322.57 1,323.20 1,322.49 1,323.20 366.9K
13:50 1,323.37 1,323.62 1,323.29 1,323.43 135.5K
13:51 1,323.27 1,323.27 1,322.75 1,323.03 462.1K
13:52 1,323.55 1,324.78 1,323.55 1,324.78 418.5K
13:53 1,324.78 1,324.78 1,324.37 1,324.37 51.0K
13:54 1,324.16 1,324.16 1,323.13 1,323.13 153.9K
13:55 1,323.48 1,323.48 1,323.15 1,323.15 1,815.3K
13:56 1,323.15 1,323.22 1,322.89 1,322.89 1,137.8K
13:57 1,322.82 1,322.82 1,322.65 1,322.82 978.0K
13:58 1,322.89 1,322.89 1,322.45 1,322.80 259.6K
13:59 1,323.01 1,323.32 1,323.01 1,323.32 530.2K
14:00 1,322.87 1,323.04 1,322.87 1,323.04 46.6K
14:01 1,323.15 1,323.32 1,323.15 1,323.32 757.6K
14:02 1,323.32 1,323.32 1,322.80 1,322.89 54.3K
14:03 1,322.89 1,323.04 1,322.72 1,323.04 294.9K
14:04 1,323.02 1,323.02 1,322.86 1,323.02 91.5K
14:05 1,323.18 1,323.35 1,323.18 1,323.18 497.6K
14:06 1,323.18 1,325.48 1,323.18 1,325.48 212.0K
14:07 1,325.48 1,325.48 1,325.48 1,325.48 261.4K
14:08 1,325.48 1,325.48 1,325.48 1,325.48 252.3K
14:09 1,324.99 1,325.06 1,324.98 1,324.98 479.8K
14:10 1,324.65 1,325.19 1,324.65 1,325.09 244.5K
14:11 1,325.26 1,325.41 1,325.24 1,325.41 220.9K
14:12 1,325.41 1,325.48 1,325.41 1,325.48 468.8K
14:13 1,325.48 1,326.54 1,325.48 1,326.54 863.6K
14:14 1,328.13 1,328.13 1,327.96 1,327.96 879.0K
14:15 1,328.09 1,328.34 1,328.09 1,328.34 52.5K
14:16 1,328.34 1,328.34 1,327.79 1,327.79 207.7K
14:17 1,327.79 1,327.89 1,327.75 1,327.89 237.1K
14:18 1,327.74 1,328.06 1,327.72 1,328.06 63.7K
14:19 1,328.06 1,329.89 1,327.90 1,329.89 18,850.4K
14:20 1,329.89 1,329.89 1,329.20 1,329.20 1,546.3K
14:21 1,329.10 1,329.10 1,328.78 1,328.78 2,268.0K
14:22 1,328.88 1,329.27 1,327.63 1,327.63 286.3K
14:23 1,327.89 1,327.89 1,325.55 1,325.55 23,362.7K
14:24 1,325.53 1,325.87 1,325.13 1,325.13 2,808.6K
14:25 1,325.13 1,326.17 1,325.13 1,326.17 900.1K
14:26 1,326.10 1,326.60 1,326.10 1,326.60 527.6K
14:27 1,326.60 1,326.60 1,325.13 1,325.13 729.5K
14:28 1,325.13 1,325.13 1,324.99 1,324.99 1,078.7K
14:29 1,325.49 1,325.97 1,325.49 1,325.97 1,537.2K
14:30 1,325.97 1,325.97 1,325.90 1,325.90 752.1K
14:31 1,325.90 1,326.22 1,325.65 1,326.22 394.2K
14:32 1,326.13 1,326.30 1,325.80 1,325.80 976.3K
14:33 1,325.80 1,326.47 1,325.80 1,326.47 391.2K
14:34 1,326.80 1,326.80 1,326.06 1,326.23 301.7K
14:35 1,326.13 1,326.13 1,324.79 1,324.79 1,011.2K
14:36 1,324.79 1,325.14 1,324.79 1,325.14 646.5K
14:37 1,325.14 1,325.44 1,325.07 1,325.44 570.0K
14:38 1,325.41 1,325.58 1,325.41 1,325.58 46.5K
14:39 1,325.58 1,325.65 1,325.58 1,325.65 127.7K
14:40 1,325.51 1,325.51 1,323.68 1,323.68 1,618.3K
14:41 1,324.05 1,324.05 1,324.05 1,324.05 1,069.5K
14:42 1,324.05 1,324.17 1,323.72 1,324.17 251.1K
14:43 1,324.17 1,324.26 1,324.17 1,324.26 304.6K
14:44 1,324.43 1,324.43 1,324.06 1,324.06 18.1K
14:45 1,324.05 1,324.33 1,324.05 1,324.33 653.0K
14:46 1,324.44 1,324.44 1,323.92 1,323.92 368.1K
14:47 1,323.99 1,324.02 1,323.68 1,324.02 2,268.1K
14:48 1,322.37 1,322.37 1,321.16 1,321.16 4,512.7K
14:49 1,320.99 1,321.85 1,320.99 1,321.85 1,478.4K
14:50 1,321.70 1,321.70 1,320.87 1,320.87 29.1K
14:51 1,320.62 1,320.62 1,319.97 1,319.97 1,684.7K
14:52 1,319.95 1,321.32 1,319.95 1,321.32 70.9K
14:53 1,321.32 1,322.05 1,321.08 1,322.05 291.3K
14:54 1,322.05 1,322.05 1,321.56 1,321.56 355.5K
14:55 1,321.23 1,321.72 1,321.16 1,321.72 3,451.8K
14:56 1,321.72 1,321.72 1,321.37 1,321.37 464.8K
14:57 1,321.37 1,321.37 1,321.20 1,321.37 691.7K
14:58 1,321.09 1,321.25 1,321.08 1,321.25 939.6K
14:59 1,322.76 1,323.00 1,322.33 1,322.93 2,684.3K
15:00 1,323.15 1,323.48 1,322.98 1,322.98 265.9K
15:01 1,322.98 1,323.15 1,321.86 1,321.86 671.7K
15:02 1,321.93 1,322.50 1,321.93 1,322.17 882.0K
15:03 1,322.33 1,323.14 1,322.33 1,323.14 855.5K
15:04 1,323.14 1,325.25 1,323.14 1,325.25 664.4K
15:05 1,325.32 1,325.81 1,325.04 1,325.81 878.3K
15:06 1,325.49 1,325.49 1,325.38 1,325.38 32.7K
15:07 1,325.38 1,325.38 1,324.67 1,324.67 482.6K
15:08 1,324.43 1,324.85 1,324.43 1,324.85 617.6K
15:09 1,324.72 1,324.72 1,324.24 1,324.24 2,399.4K
15:10 1,324.24 1,324.24 1,324.17 1,324.17 921.5K
15:11 1,324.00 1,324.57 1,324.00 1,324.57 299.3K
15:12 1,324.57 1,324.65 1,323.18 1,323.72 539.2K
15:13 1,323.72 1,323.72 1,323.15 1,323.15 244.2K
15:14 1,323.15 1,324.50 1,323.15 1,324.34 564.0K
15:15 1,324.41 1,324.41 1,324.34 1,324.34 57.6K
15:16 1,324.48 1,324.48 1,324.15 1,324.41 130.6K
15:17 1,324.41 1,324.96 1,324.41 1,324.96 576.3K
15:18 1,325.61 1,326.65 1,325.61 1,326.65 1,306.4K
15:19 1,326.29 1,326.52 1,326.22 1,326.37 1,584.4K
15:20 1,327.15 1,327.43 1,327.15 1,327.43 490.8K
15:21 1,327.59 1,328.23 1,327.59 1,328.23 150.2K
15:22 1,328.30 1,328.75 1,328.25 1,328.75 594.5K
15:23 1,328.67 1,329.06 1,328.32 1,328.32 4,481.4K
15:24 1,328.63 1,329.37 1,328.63 1,329.14 2,325.6K
15:25 1,329.37 1,329.87 1,329.37 1,329.56 236.7K
15:26 1,329.56 1,329.56 1,329.21 1,329.21 161.0K
15:27 1,328.88 1,329.35 1,328.88 1,329.02 366.3K
15:28 1,329.02 1,329.76 1,329.02 1,329.19 419.6K
15:29 1,329.19 1,329.52 1,329.19 1,329.52 5.9K
15:30 1,329.23 1,329.64 1,329.23 1,329.64 306.2K
15:31 1,329.64 1,329.73 1,329.43 1,329.73 65.7K
15:32 1,329.59 1,330.11 1,329.59 1,330.11 269.5K
15:33 1,329.68 1,330.63 1,329.54 1,330.63 1,257.7K
15:34 1,330.49 1,330.49 1,330.42 1,330.42 238.2K
15:35 1,330.21 1,330.82 1,330.21 1,330.82 222.3K
15:36 1,330.66 1,330.66 1,330.31 1,330.38 589.5K
15:37 1,330.47 1,330.75 1,330.47 1,330.75 248.2K
15:38 1,330.75 1,330.75 1,330.30 1,330.30 488.3K
15:39 1,330.47 1,330.69 1,330.47 1,330.53 2,184.4K
15:40 1,330.86 1,331.28 1,330.86 1,331.28 633.6K
15:41 1,331.35 1,331.35 1,331.02 1,331.02 836.3K
15:42 1,331.43 1,331.43 1,331.36 1,331.42 220.4K
15:43 1,331.42 1,331.42 1,331.22 1,331.29 2,069.9K
15:44 1,331.42 1,331.59 1,331.42 1,331.59 351.8K
15:45 1,331.99 1,332.25 1,331.90 1,332.25 628.0K
15:46 1,332.25 1,332.25 1,332.08 1,332.25 72.2K
15:47 1,332.10 1,332.10 1,331.90 1,331.90 99.5K
15:48 1,331.66 1,331.80 1,331.63 1,331.63 176.4K
15:49 1,331.56 1,331.90 1,331.36 1,331.90 5,163.6K
15:50 1,331.83 1,331.90 1,331.36 1,331.36 183.9K
15:51 1,330.71 1,330.92 1,330.07 1,330.92 2,052.7K
15:52 1,330.92 1,331.16 1,330.92 1,331.16 14.3K
15:53 1,330.36 1,330.69 1,330.22 1,330.69 120.9K
15:54 1,329.63 1,329.63 1,328.88 1,329.18 7,497.8K
15:55 1,329.03 1,329.47 1,329.03 1,329.23 1,445.4K
15:56 1,329.23 1,330.34 1,329.23 1,330.26 2,668.3K
15:57 1,329.77 1,329.79 1,329.77 1,329.79 279.0K
15:58 1,329.79 1,329.79 1,329.65 1,329.72 28.7K
15:59 1,330.22 1,330.22 1,329.91 1,329.91 161.3K
16:00 1,329.56 1,329.56 1,328.05 1,328.12 1,556.8K
16:01 1,328.19 1,328.91 1,328.19 1,328.91 1,485.8K
16:02 1,328.91 1,329.07 1,328.91 1,328.91 2,436.1K
16:03 1,328.98 1,328.98 1,328.48 1,328.48 1,596.5K
16:04 1,328.48 1,328.74 1,328.41 1,328.48 404.8K
16:05 1,328.57 1,328.65 1,325.61 1,325.61 2,723.5K
16:06 1,325.95 1,326.39 1,325.61 1,326.39 834.2K
16:07 1,326.39 1,327.14 1,326.39 1,327.14 462.4K
16:08 1,326.56 1,326.63 1,326.28 1,326.56 172.6K
16:09 1,326.56 1,326.56 1,326.35 1,326.35 61.4K
16:10 1,325.85 1,325.93 1,325.76 1,325.76 194.6K
16:11 1,325.36 1,325.36 1,324.68 1,324.68 1,674.4K
16:12 1,324.99 1,325.14 1,324.99 1,325.14 618.4K
16:13 1,325.14 1,325.97 1,325.14 1,325.73 208.2K
16:14 1,325.73 1,325.73 1,325.73 1,325.73 4.9K
16:15 1,325.73 1,325.73 1,325.32 1,325.32 142.1K
16:16 1,325.16 1,325.73 1,325.16 1,325.73 83.5K
16:17 1,324.83 1,325.66 1,324.83 1,325.66 1,368.2K
16:18 1,325.66 1,325.66 1,325.19 1,325.19 78.1K
16:19 1,325.19 1,325.59 1,325.19 1,325.59 269.2K
16:20 1,325.59 1,325.59 1,325.33 1,325.33 26.0K
16:21 1,325.40 1,325.40 1,325.40 1,325.40 43.9K
16:22 1,325.40 1,325.73 1,325.40 1,325.52 59.1K
16:23 1,325.52 1,325.59 1,325.24 1,325.59 277.9K
16:24 1,325.59 1,325.59 1,325.36 1,325.36 65.7K
16:25 1,325.15 1,325.15 1,324.98 1,324.98 50.8K
16:26 1,324.81 1,324.81 1,324.36 1,324.36 348.1K
16:27 1,324.43 1,324.79 1,324.43 1,324.43 339.8K
16:28 1,324.62 1,324.62 1,324.23 1,324.37 1,828.1K
16:29 1,324.23 1,324.48 1,324.22 1,324.22 227.7K
16:30 1,323.80 1,323.80 1,322.97 1,323.73 3,756.0K
16:31 1,323.66 1,324.03 1,323.49 1,323.49 136.0K
16:32 1,323.63 1,323.80 1,322.85 1,323.80 401.4K
16:33 1,323.06 1,323.80 1,323.06 1,323.80 179.5K
16:34 1,323.32 1,323.32 1,323.15 1,323.23 146.4K
16:35 1,323.39 1,323.46 1,322.56 1,322.56 1,394.2K
16:36 1,322.56 1,324.36 1,322.56 1,324.20 328.5K
16:37 1,324.13 1,324.20 1,324.13 1,324.20 114.8K
16:38 1,324.20 1,324.20 1,323.85 1,323.85 197.8K
16:39 1,324.27 1,324.71 1,324.27 1,324.71 126.7K
16:40 1,323.05 1,323.05 1,321.94 1,322.34 5,507.8K
16:41 1,319.39 1,319.39 1,318.66 1,319.07 1,327.2K
16:42 1,318.81 1,318.81 1,318.05 1,318.20 1,369.8K
16:43 1,317.91 1,318.82 1,317.86 1,318.65 4,390.7K
16:44 1,318.72 1,319.15 1,318.72 1,318.82 1,150.1K
16:45 1,318.32 1,318.58 1,318.31 1,318.58 461.6K
16:46 1,318.91 1,318.98 1,318.58 1,318.58 538.3K
16:47 1,318.73 1,319.42 1,318.73 1,319.42 1,613.9K
16:48 1,321.12 1,321.57 1,320.75 1,320.75 1,219.0K
16:49 1,320.85 1,320.91 1,320.68 1,320.91 1,418.3K
16:50 1,320.98 1,322.46 1,320.98 1,322.46 141.7K
16:51 1,322.39 1,322.84 1,322.39 1,322.84 1,677.0K
16:52 1,322.84 1,323.45 1,322.84 1,323.45 202.8K
16:53 1,323.45 1,323.45 1,322.88 1,322.95 83.4K
16:54 1,322.95 1,323.69 1,322.95 1,323.69 388.3K
16:55 1,323.69 1,323.69 1,323.02 1,323.66 986.9K
16:56 1,324.00 1,324.07 1,324.00 1,324.00 358.1K
16:57 1,324.00 1,324.00 1,323.66 1,323.66 77.3K
16:58 1,323.66 1,323.90 1,323.66 1,323.90 948.7K
16:59 1,323.83 1,323.91 1,323.83 1,323.91 40.8K
17:00 1,323.66 1,324.32 1,323.66 1,324.32 1,092.4K
17:01 1,324.06 1,324.56 1,324.06 1,324.56 825.9K
17:02 1,324.32 1,324.63 1,324.32 1,324.35 500.7K
17:03 1,324.63 1,324.63 1,324.39 1,324.40 42.5K
17:04 1,324.70 1,324.70 1,324.49 1,324.49 71.9K
17:05 1,324.77 1,324.94 1,324.77 1,324.94 161.1K
17:06 1,324.77 1,324.98 1,324.77 1,324.77 1,212.2K
17:07 1,323.46 1,323.63 1,323.46 1,323.46 11.4K
17:08 1,323.46 1,325.14 1,323.46 1,325.14 57.1K
17:09 1,324.79 1,325.08 1,324.71 1,325.08 1,668.7K
17:10 1,324.99 1,325.28 1,324.99 1,325.22 1,539.7K
17:11 1,325.35 1,325.35 1,325.26 1,325.26 2,777.2K
17:12 1,325.85 1,326.09 1,325.85 1,325.87 636.7K
17:13 1,325.87 1,325.87 1,325.66 1,325.72 412.0K
17:14 1,325.87 1,326.16 1,325.87 1,326.01 1,829.6K
17:15 1,325.68 1,326.10 1,325.61 1,326.10 171.7K
17:16 1,326.10 1,326.59 1,326.10 1,326.59 231.1K
17:17 1,326.44 1,326.44 1,326.20 1,326.20 895.6K
17:18 1,326.03 1,326.24 1,325.73 1,326.24 191.6K
17:19 1,326.47 1,326.64 1,326.43 1,326.43 232.8K
17:20 1,326.20 1,326.58 1,326.20 1,326.40 461.5K
17:21 1,326.34 1,326.62 1,326.34 1,326.55 215.8K
17:22 1,326.69 1,327.00 1,326.69 1,327.00 174.6K
17:23 1,326.75 1,327.02 1,326.75 1,327.02 2,259.7K
17:24 1,327.09 1,327.09 1,326.85 1,327.02 1,346.5K
17:25 1,326.85 1,326.95 1,326.85 1,326.86 561.6K
17:26 1,326.88 1,326.95 1,326.88 1,326.95 810.2K
17:27 1,326.72 1,326.88 1,326.72 1,326.88 1,703.1K
17:28 1,326.73 1,326.95 1,326.73 1,326.88 1,072.4K
17:29 1,326.95 1,326.95 1,326.73 1,326.80 1,428.8K
17:30 1,326.80 1,327.62 1,326.80 1,327.62 2,093.5K
17:31 1,327.95 1,327.95 1,327.63 1,327.63 1,731.3K
17:32 1,327.71 1,327.78 1,327.71 1,327.71 1,185.0K
17:33 1,327.78 1,327.78 1,326.80 1,326.80 1,309.3K
17:34 1,326.80 1,326.80 1,326.08 1,326.15 791.9K
17:35 1,326.08 1,326.65 1,326.08 1,326.65 980.8K
17:36 1,326.58 1,326.58 1,326.15 1,326.15 1,422.6K
17:37 1,326.22 1,326.22 1,325.91 1,325.91 582.4K
17:38 1,325.70 1,325.70 1,325.15 1,325.15 1,087.8K
17:39 1,325.01 1,325.01 1,324.09 1,324.09 778.1K
17:40 1,324.20 1,324.20 1,323.65 1,323.76 502.5K
17:41 1,323.76 1,323.76 1,322.01 1,322.35 927.8K
17:42 1,323.64 1,323.75 1,323.24 1,323.24 1,096.3K
17:43 1,322.96 1,323.78 1,322.47 1,323.78 801.1K
17:44 1,321.84 1,322.40 1,321.84 1,322.26 1,335.3K
17:45 1,322.14 1,322.14 1,321.98 1,322.07 1,118.6K
17:46 1,322.07 1,322.07 1,321.15 1,321.36 945.5K
17:47 1,320.94 1,321.37 1,320.94 1,321.22 1,381.3K
17:48 1,320.93 1,321.86 1,320.93 1,321.86 452.1K
17:49 1,320.94 1,321.29 1,320.94 1,321.01 569.8K
17:50 1,320.65 1,320.86 1,320.65 1,320.72 998.3K
17:51 1,320.16 1,320.16 1,319.80 1,319.80 1,399.2K
17:52 1,319.72 1,319.80 1,318.81 1,318.81 2,601.7K
17:53 1,320.50 1,320.72 1,320.30 1,320.30 1,369.6K
17:54 1,319.60 1,319.80 1,319.52 1,319.52 1,825.1K
17:55 1,319.52 1,319.52 1,318.53 1,318.81 1,155.1K
17:56 1,318.39 1,318.75 1,318.39 1,318.72 2,154.7K
17:57 1,318.41 1,318.41 1,317.82 1,318.39 877.7K
17:58 1,318.12 1,318.12 1,317.75 1,317.75 526.8K
17:59 1,317.75 1,317.99 1,317.75 1,317.85 1,868.6K
18:00 1,317.58 1,318.06 1,317.58 1,318.06 1,850.2K
18:01 1,317.65 1,318.56 1,317.65 1,318.56 2,601.0K
18:02 1,318.67 1,318.80 1,318.55 1,318.80 1,342.2K
18:03 1,319.52 1,320.08 1,319.52 1,320.08 4,608.8K
18:04 1,320.38 1,321.41 1,320.38 1,321.41 5,535.6K
18:05 1,322.57 1,323.56 1,321.67 1,323.56 4,967.9K
18:06 1,323.01 1,323.01 1,322.68 1,322.68 5,236.5K
18:07 1,322.70 1,322.98 1,322.09 1,322.09 5,183.2K
18:08 1,321.89 1,321.89 1,321.24 1,321.24 4,071.1K
18:09 1,321.09 1,321.09 1,320.41 1,320.41 3,690.4K
18:10 1,320.27 1,320.60 1,319.96 1,320.31 6,691.1K
18:11 1,321.40 1,321.40 1,320.65 1,320.89 5,210.4K
18:12 1,320.49 1,321.40 1,320.49 1,321.40 4,670.0K
18:13 1,321.30 1,322.75 1,321.30 1,322.75 7,352.0K
18:14 1,322.66 1,322.66 1,322.11 1,322.61 3,552.6K
18:15 1,321.99 1,323.58 1,321.99 1,323.58 4,515.6K
18:16 1,323.23 1,323.84 1,322.98 1,323.84 3,536.5K
18:17 1,323.46 1,324.28 1,323.40 1,323.40 2,285.2K
18:18 1,324.58 1,325.36 1,324.58 1,324.87 7,618.3K
18:19 1,325.33 1,328.09 1,325.28 1,327.35 12,316.2K
18:20 1,325.64 1,326.32 1,325.64 1,325.73 3,032.0K
18:21 1,324.39 1,324.69 1,323.58 1,323.58 3,338.0K
18:22 1,323.50 1,325.12 1,323.50 1,325.12 5,035.9K
18:23 1,325.22 1,327.60 1,325.22 1,327.53 13,074.1K
18:24 1,327.70 1,327.89 1,327.36 1,327.57 5,970.6K
18:25 1,328.05 1,328.67 1,328.05 1,328.18 4,782.2K
18:26 1,328.04 1,328.45 1,327.84 1,328.45 2,421.2K
18:27 1,328.19 1,328.82 1,328.19 1,328.82 4,560.3K
18:28 1,329.96 1,330.33 1,329.10 1,329.10 4,199.9K
18:29 1,329.79 1,331.79 1,329.79 1,331.79 3,192.0K
18:30 1,332.79 1,333.66 1,332.30 1,333.66 5,325.2K
18:31 1,334.59 1,335.57 1,334.22 1,335.07 8,964.4K
18:32 1,335.83 1,336.11 1,335.83 1,336.11 3,221.5K
18:33 1,336.11 1,337.09 1,335.77 1,336.59 4,376.7K
18:34 1,337.43 1,337.43 1,336.45 1,337.14 4,687.3K
18:35 1,336.81 1,338.76 1,336.81 1,338.76 5,302.9K
18:36 1,339.18 1,339.18 1,338.49 1,338.49 4,883.5K
18:37 1,338.70 1,339.08 1,338.37 1,338.75 9,290.1K
18:38 1,339.30 1,340.07 1,339.25 1,340.07 3,186.8K
18:39 1,340.22 1,341.16 1,340.22 1,340.99 7,622.2K
18:40 1,340.66 1,340.66 1,340.66 1,340.66 211.9K
18:51 1,339.50 1,339.50 1,339.50 1,339.50 2,616.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available