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 1,335.21 1,336.76 1,334.04 1,336.76 9,914.2K
10:01 1,336.85 1,337.40 1,336.09 1,336.32 3,112.2K
10:02 1,337.13 1,339.22 1,337.13 1,339.22 5,342.0K
10:03 1,341.64 1,342.90 1,341.64 1,342.90 2,000.8K
10:04 1,343.42 1,343.42 1,340.68 1,341.17 2,810.2K
10:05 1,340.79 1,344.26 1,340.72 1,344.26 3,911.6K
10:06 1,344.10 1,346.27 1,344.10 1,346.27 2,227.2K
10:07 1,345.92 1,346.46 1,345.92 1,346.23 4,362.7K
10:08 1,345.37 1,345.71 1,344.96 1,344.96 1,680.4K
10:09 1,344.80 1,344.80 1,343.51 1,343.69 1,367.6K
10:10 1,344.13 1,344.13 1,343.10 1,343.27 1,371.3K
10:11 1,343.12 1,344.09 1,343.12 1,344.02 1,402.5K
10:12 1,343.36 1,344.03 1,343.29 1,344.03 5,563.0K
10:13 1,348.12 1,352.21 1,348.12 1,352.21 17,405.7K
10:14 1,351.98 1,352.19 1,351.70 1,352.19 2,799.2K
10:15 1,351.43 1,351.69 1,350.72 1,350.72 1,472.8K
10:16 1,347.41 1,347.60 1,347.34 1,347.60 1,324.9K
10:17 1,347.89 1,348.49 1,347.55 1,348.49 787.6K
10:18 1,347.76 1,348.47 1,347.73 1,348.47 2,527.0K
10:19 1,348.95 1,349.37 1,348.95 1,349.15 727.3K
10:20 1,348.80 1,348.92 1,348.38 1,348.92 626.5K
10:21 1,348.19 1,348.36 1,347.77 1,348.19 1,521.7K
10:22 1,347.84 1,348.04 1,347.84 1,348.04 643.6K
10:23 1,347.84 1,348.50 1,347.54 1,347.68 2,895.1K
10:24 1,346.97 1,348.11 1,346.97 1,347.91 377.7K
10:25 1,348.32 1,348.32 1,347.33 1,347.52 782.7K
10:26 1,347.52 1,348.62 1,347.52 1,348.62 532.7K
10:27 1,348.62 1,348.62 1,348.36 1,348.36 1,722.1K
10:28 1,348.29 1,348.29 1,347.28 1,347.84 765.6K
10:29 1,348.00 1,348.89 1,348.00 1,348.89 1,329.9K
10:30 1,349.17 1,349.69 1,349.10 1,349.52 982.8K
10:31 1,349.43 1,349.50 1,349.26 1,349.27 1,109.3K
10:32 1,349.10 1,349.10 1,347.96 1,348.23 1,458.8K
10:33 1,348.89 1,349.24 1,348.65 1,349.24 1,443.4K
10:34 1,347.93 1,348.60 1,347.93 1,348.51 2,281.6K
10:35 1,348.54 1,350.87 1,348.14 1,350.87 5,342.1K
10:36 1,350.34 1,350.44 1,350.28 1,350.42 2,412.7K
10:37 1,350.42 1,350.78 1,350.17 1,350.17 1,429.4K
10:38 1,350.04 1,350.04 1,346.66 1,346.66 7,465.5K
10:39 1,346.54 1,346.78 1,346.25 1,346.52 1,578.6K
10:40 1,346.68 1,346.68 1,345.64 1,345.64 6,020.6K
10:41 1,345.80 1,345.80 1,345.33 1,345.33 3,643.0K
10:42 1,345.78 1,345.78 1,345.49 1,345.61 3,385.2K
10:43 1,345.35 1,345.83 1,345.28 1,345.83 1,060.0K
10:44 1,345.15 1,345.88 1,345.15 1,345.88 4,003.7K
10:45 1,345.96 1,346.77 1,345.49 1,345.49 5,551.3K
10:46 1,345.68 1,346.61 1,345.39 1,346.61 3,363.9K
10:47 1,346.51 1,346.51 1,344.33 1,344.72 1,782.1K
10:48 1,342.28 1,348.03 1,342.28 1,348.03 9,445.3K
10:49 1,345.11 1,346.17 1,345.11 1,346.17 1,435.4K
10:50 1,346.01 1,346.01 1,345.24 1,345.24 653.7K
10:51 1,345.31 1,345.89 1,344.74 1,345.49 336.4K
10:52 1,345.14 1,345.14 1,343.64 1,343.64 1,584.0K
10:53 1,343.95 1,343.95 1,343.57 1,343.80 1,513.2K
10:54 1,343.99 1,343.99 1,343.77 1,343.77 3,106.7K
10:55 1,343.72 1,344.94 1,343.72 1,344.94 531.2K
10:56 1,343.13 1,344.36 1,343.13 1,344.12 4,425.1K
10:57 1,344.64 1,344.87 1,343.77 1,344.87 960.3K
10:58 1,345.16 1,345.16 1,344.23 1,344.23 417.1K
10:59 1,344.23 1,345.05 1,343.89 1,345.05 921.4K
11:00 1,345.55 1,345.88 1,345.34 1,345.88 469.6K
11:01 1,346.62 1,346.65 1,345.79 1,345.79 2,850.8K
11:02 1,345.67 1,345.67 1,342.85 1,342.85 7,076.2K
11:03 1,342.71 1,343.06 1,342.71 1,343.06 1,128.9K
11:04 1,343.06 1,343.06 1,341.72 1,341.72 1,888.6K
11:05 1,340.69 1,340.69 1,340.14 1,340.35 2,519.3K
11:06 1,340.14 1,340.41 1,339.64 1,340.41 2,030.4K
11:07 1,340.03 1,340.48 1,340.03 1,340.36 1,309.9K
11:08 1,340.36 1,340.36 1,337.72 1,337.72 5,927.4K
11:09 1,337.39 1,337.56 1,337.22 1,337.22 623.0K
11:10 1,337.06 1,337.91 1,337.06 1,337.91 285.8K
11:11 1,337.93 1,337.93 1,336.45 1,336.45 1,394.4K
11:12 1,335.12 1,335.12 1,333.87 1,333.87 12,257.0K
11:13 1,334.02 1,334.28 1,333.31 1,333.31 3,262.3K
11:14 1,333.38 1,333.38 1,330.97 1,331.47 8,317.0K
11:15 1,330.74 1,330.74 1,329.88 1,330.22 7,297.1K
11:16 1,329.88 1,329.88 1,328.59 1,328.59 6,294.4K
11:17 1,329.02 1,329.09 1,328.08 1,328.08 6,439.3K
11:18 1,327.28 1,327.74 1,327.13 1,327.74 2,988.6K
11:19 1,327.74 1,327.74 1,326.22 1,326.22 2,520.0K
11:20 1,326.31 1,326.50 1,325.89 1,326.05 1,994.7K
11:21 1,326.80 1,327.82 1,326.69 1,326.69 5,044.5K
11:22 1,327.85 1,330.63 1,327.85 1,330.63 1,271.8K
11:23 1,330.37 1,330.54 1,330.37 1,330.46 5,235.6K
11:24 1,330.09 1,331.41 1,329.87 1,330.98 1,846.0K
11:25 1,330.98 1,331.35 1,330.90 1,331.35 1,546.9K
11:26 1,332.42 1,332.42 1,331.73 1,331.73 4,213.9K
11:27 1,331.52 1,331.87 1,331.52 1,331.87 2,078.5K
11:28 1,331.70 1,333.08 1,331.70 1,332.01 3,023.4K
11:29 1,331.84 1,332.87 1,331.84 1,332.87 912.6K
11:30 1,332.63 1,333.18 1,332.63 1,333.18 2,398.0K
11:31 1,330.49 1,333.39 1,330.49 1,333.39 3,176.0K
11:32 1,333.53 1,333.75 1,333.39 1,333.75 762.5K
11:33 1,333.72 1,333.72 1,333.52 1,333.53 5,073.1K
11:34 1,333.98 1,334.31 1,333.68 1,333.96 3,455.4K
11:35 1,333.94 1,333.94 1,333.23 1,333.23 1,020.7K
11:36 1,333.18 1,334.31 1,331.85 1,331.85 6,205.7K
11:37 1,333.83 1,333.83 1,330.77 1,331.83 1,539.2K
11:38 1,332.07 1,332.10 1,331.71 1,331.97 3,676.4K
11:39 1,333.41 1,333.41 1,332.41 1,332.41 450.9K
11:40 1,333.50 1,333.50 1,331.95 1,331.95 2,575.2K
11:41 1,331.67 1,331.83 1,331.60 1,331.61 1,399.8K
11:42 1,331.38 1,331.47 1,331.14 1,331.14 91.2K
11:43 1,331.74 1,331.74 1,330.86 1,330.86 5,423.7K
11:44 1,330.93 1,332.64 1,330.93 1,331.92 656.6K
11:45 1,332.32 1,332.32 1,330.37 1,330.55 1,240.9K
11:46 1,330.44 1,330.51 1,330.11 1,330.11 1,312.1K
11:47 1,330.28 1,330.28 1,329.68 1,329.68 1,552.3K
11:48 1,329.47 1,329.92 1,329.47 1,329.89 2,571.1K
11:49 1,329.75 1,329.92 1,329.75 1,329.89 3,773.6K
11:50 1,329.89 1,329.89 1,328.05 1,328.05 6,695.6K
11:51 1,328.05 1,328.05 1,327.81 1,327.82 5,801.9K
11:52 1,327.40 1,327.89 1,327.15 1,327.15 1,118.4K
11:53 1,326.99 1,326.99 1,326.51 1,326.51 2,748.3K
11:54 1,327.08 1,327.08 1,326.91 1,326.91 865.1K
11:55 1,327.29 1,327.33 1,326.95 1,327.33 428.6K
11:56 1,327.23 1,327.23 1,326.69 1,327.07 378.3K
11:57 1,327.37 1,328.33 1,327.37 1,328.33 1,071.9K
11:58 1,328.50 1,328.63 1,328.50 1,328.54 790.3K
11:59 1,328.47 1,328.47 1,328.02 1,328.10 617.6K
12:00 1,328.35 1,328.52 1,328.29 1,328.29 1,640.4K
12:01 1,328.52 1,328.53 1,328.13 1,328.13 378.7K
12:02 1,328.29 1,328.37 1,327.92 1,328.23 85.2K
12:03 1,328.23 1,328.23 1,328.09 1,328.09 190.1K
12:04 1,328.23 1,328.23 1,327.81 1,327.81 509.1K
12:05 1,328.02 1,328.24 1,328.02 1,328.24 780.8K
12:06 1,328.24 1,328.31 1,326.34 1,326.34 375.2K
12:07 1,326.34 1,326.43 1,326.22 1,326.22 833.3K
12:08 1,327.60 1,327.91 1,327.60 1,327.60 2,229.8K
12:09 1,327.91 1,328.05 1,327.91 1,327.98 1,033.9K
12:10 1,326.67 1,326.67 1,326.11 1,326.11 489.2K
12:11 1,326.39 1,327.78 1,326.22 1,327.78 3,099.0K
12:12 1,327.10 1,327.11 1,326.51 1,326.51 3,772.6K
12:13 1,326.68 1,326.99 1,326.58 1,326.99 256.5K
12:14 1,326.78 1,327.96 1,326.75 1,327.96 3,142.5K
12:15 1,327.80 1,328.46 1,327.80 1,328.13 2,809.2K
12:16 1,328.39 1,329.45 1,328.37 1,329.45 1,860.6K
12:17 1,329.29 1,329.29 1,329.08 1,329.08 582.2K
12:18 1,329.08 1,329.67 1,329.01 1,329.01 1,015.0K
12:19 1,328.92 1,329.09 1,328.85 1,329.09 988.4K
12:20 1,328.46 1,328.77 1,328.44 1,328.68 578.8K
12:21 1,328.34 1,328.70 1,328.27 1,328.27 326.8K
12:22 1,328.27 1,328.64 1,328.27 1,328.47 443.1K
12:23 1,328.02 1,328.29 1,327.95 1,327.95 319.8K
12:24 1,328.10 1,328.12 1,327.88 1,327.88 304.1K
12:25 1,326.88 1,327.00 1,326.34 1,327.00 4,012.6K
12:26 1,327.21 1,328.41 1,326.94 1,328.41 13,028.9K
12:27 1,328.58 1,329.00 1,328.46 1,329.00 985.6K
12:28 1,329.00 1,329.73 1,328.74 1,329.73 1,401.1K
12:29 1,329.73 1,329.73 1,329.23 1,329.23 668.1K
12:30 1,329.49 1,330.29 1,329.40 1,330.04 2,508.1K
12:31 1,330.53 1,330.74 1,330.11 1,330.11 2,204.7K
12:32 1,330.04 1,330.11 1,329.87 1,330.11 631.6K
12:33 1,330.02 1,330.02 1,329.60 1,329.81 519.5K
12:34 1,329.90 1,329.90 1,328.59 1,328.59 1,979.1K
12:35 1,328.75 1,328.81 1,327.86 1,328.81 2,704.1K
12:36 1,328.54 1,328.78 1,328.19 1,328.19 617.3K
12:37 1,327.56 1,327.77 1,327.00 1,327.77 1,659.3K
12:38 1,327.49 1,327.49 1,325.97 1,326.77 10,213.7K
12:39 1,327.84 1,328.19 1,327.59 1,327.59 3,620.5K
12:40 1,327.52 1,327.60 1,327.36 1,327.60 690.1K
12:41 1,327.60 1,327.60 1,327.02 1,327.51 178.1K
12:42 1,327.44 1,327.63 1,327.44 1,327.57 897.2K
12:43 1,327.57 1,327.58 1,327.23 1,327.58 550.2K
12:44 1,327.68 1,328.20 1,327.68 1,328.20 364.5K
12:45 1,327.86 1,328.27 1,327.86 1,328.27 698.5K
12:46 1,327.52 1,327.69 1,327.52 1,327.69 369.7K
12:47 1,327.69 1,329.30 1,327.52 1,329.30 1,044.5K
12:48 1,329.58 1,329.58 1,329.13 1,329.30 1,247.2K
12:49 1,329.30 1,329.37 1,329.30 1,329.30 866.7K
12:50 1,329.23 1,329.30 1,329.13 1,329.30 187.6K
12:51 1,328.92 1,329.30 1,328.92 1,329.30 109.5K
12:52 1,329.37 1,329.37 1,328.99 1,329.06 406.9K
12:53 1,329.06 1,329.06 1,328.64 1,328.85 648.6K
12:54 1,328.76 1,329.09 1,328.76 1,328.92 640.7K
12:55 1,328.92 1,329.23 1,328.92 1,329.23 475.4K
12:56 1,329.23 1,329.23 1,328.69 1,328.90 316.0K
12:57 1,329.06 1,329.06 1,328.90 1,329.06 113.2K
12:58 1,328.73 1,328.73 1,328.22 1,328.54 327.3K
12:59 1,328.54 1,328.54 1,328.40 1,328.54 234.2K
13:00 1,328.71 1,328.87 1,328.36 1,328.36 674.3K
13:01 1,328.94 1,329.08 1,328.92 1,328.92 962.4K
13:02 1,328.92 1,328.92 1,328.61 1,328.61 972.0K
13:03 1,328.54 1,329.15 1,328.54 1,328.78 402.5K
13:04 1,328.78 1,329.01 1,328.73 1,328.73 313.7K
13:05 1,328.87 1,328.87 1,328.37 1,328.37 1,810.9K
13:06 1,328.00 1,329.03 1,328.00 1,329.03 279.3K
13:07 1,329.03 1,329.10 1,329.03 1,329.10 877.5K
13:08 1,329.10 1,329.59 1,329.03 1,329.03 1,191.8K
13:09 1,329.03 1,329.25 1,329.03 1,329.25 543.3K
13:10 1,329.25 1,329.25 1,329.08 1,329.08 1,642.1K
13:11 1,329.25 1,329.46 1,329.25 1,329.46 326.5K
13:12 1,329.46 1,329.46 1,329.24 1,329.32 1,798.6K
13:13 1,329.46 1,329.46 1,329.46 1,329.46 213.7K
13:14 1,329.53 1,329.53 1,329.44 1,329.44 413.9K
13:15 1,329.69 1,329.69 1,329.30 1,329.54 822.4K
13:16 1,329.62 1,329.62 1,329.44 1,329.44 573.9K
13:17 1,329.55 1,329.55 1,329.37 1,329.54 211.3K
13:18 1,329.62 1,329.62 1,329.37 1,329.55 164.6K
13:19 1,329.48 1,329.48 1,329.23 1,329.45 508.8K
13:20 1,329.52 1,329.52 1,329.35 1,329.35 773.6K
13:21 1,330.17 1,330.29 1,329.91 1,330.02 2,551.0K
13:22 1,330.02 1,330.02 1,328.80 1,328.87 1,052.8K
13:23 1,328.87 1,328.87 1,328.70 1,328.70 540.5K
13:24 1,328.87 1,329.72 1,328.73 1,329.72 1,377.5K
13:25 1,330.26 1,330.67 1,330.26 1,330.67 1,456.7K
13:26 1,330.74 1,330.74 1,330.51 1,330.58 2,551.8K
13:27 1,331.08 1,331.41 1,331.00 1,331.38 3,179.8K
13:28 1,331.38 1,331.38 1,330.18 1,330.39 2,738.1K
13:29 1,330.46 1,330.46 1,329.59 1,329.59 772.5K
13:30 1,330.10 1,330.10 1,329.21 1,329.39 1,491.5K
13:31 1,329.55 1,329.64 1,329.48 1,329.57 249.0K
13:32 1,329.57 1,329.57 1,328.96 1,329.36 317.1K
13:33 1,329.22 1,329.38 1,329.22 1,329.36 202.5K
13:34 1,330.09 1,330.09 1,329.68 1,329.75 35.5K
13:35 1,330.34 1,330.76 1,330.24 1,330.24 1,331.2K
13:36 1,330.33 1,330.76 1,330.33 1,330.76 211.3K
13:37 1,330.69 1,330.69 1,329.19 1,329.19 4,051.7K
13:38 1,329.84 1,329.84 1,328.59 1,329.34 1,508.1K
13:39 1,329.34 1,330.53 1,329.12 1,330.53 844.5K
13:40 1,330.95 1,331.03 1,330.44 1,330.75 512.9K
13:41 1,330.81 1,330.83 1,330.81 1,330.83 1,082.7K
13:42 1,330.67 1,330.67 1,328.94 1,329.83 325.9K
13:43 1,330.13 1,330.13 1,329.90 1,329.90 368.0K
13:44 1,329.96 1,329.96 1,329.96 1,329.96 49.4K
13:45 1,330.37 1,330.37 1,329.83 1,330.37 195.2K
13:46 1,330.25 1,331.19 1,330.25 1,330.98 951.3K
13:47 1,331.05 1,331.05 1,330.84 1,330.84 478.9K
13:48 1,330.84 1,330.84 1,330.23 1,330.23 459.4K
13:49 1,331.41 1,331.41 1,331.26 1,331.26 980.8K
13:50 1,331.10 1,331.10 1,330.32 1,330.62 1,679.6K
13:51 1,330.56 1,330.56 1,330.25 1,330.42 124.0K
13:52 1,330.35 1,330.56 1,330.32 1,330.56 90.5K
13:53 1,330.56 1,331.40 1,330.56 1,331.40 1,144.4K
13:54 1,331.12 1,331.20 1,331.03 1,331.20 1,622.3K
13:55 1,330.96 1,331.12 1,330.96 1,330.96 459.3K
13:56 1,331.12 1,331.20 1,331.12 1,331.20 387.8K
13:57 1,331.12 1,331.40 1,331.10 1,331.40 166.3K
13:58 1,331.33 1,331.33 1,330.74 1,331.24 756.4K
13:59 1,330.91 1,331.00 1,330.60 1,330.60 80.9K
14:00 1,330.36 1,330.91 1,330.36 1,330.84 343.6K
14:01 1,330.84 1,330.93 1,330.84 1,330.93 131.7K
14:02 1,330.93 1,330.93 1,330.41 1,330.41 193.9K
14:03 1,330.41 1,330.88 1,330.41 1,330.79 559.6K
14:04 1,331.26 1,331.26 1,330.71 1,330.71 674.1K
14:05 1,330.71 1,330.71 1,330.07 1,330.07 1,161.2K
14:06 1,330.22 1,330.84 1,330.22 1,330.84 565.5K
14:07 1,330.84 1,331.26 1,330.84 1,331.26 429.1K
14:08 1,331.26 1,331.29 1,331.08 1,331.29 3,658.2K
14:09 1,331.29 1,331.29 1,330.83 1,330.83 139.4K
14:10 1,330.98 1,331.15 1,330.98 1,331.15 472.7K
14:11 1,331.15 1,331.15 1,331.00 1,331.00 213.6K
14:12 1,331.15 1,331.15 1,330.68 1,330.68 195.3K
14:13 1,330.86 1,330.94 1,330.80 1,330.94 1,100.5K
14:14 1,331.22 1,331.22 1,330.77 1,330.94 921.4K
14:15 1,330.66 1,330.66 1,330.17 1,330.17 1,037.6K
14:16 1,330.24 1,330.24 1,330.01 1,330.01 294.1K
14:17 1,330.01 1,330.09 1,329.29 1,329.29 654.5K
14:18 1,329.99 1,330.13 1,329.99 1,330.06 163.7K
14:19 1,330.34 1,331.07 1,330.34 1,331.07 30.5K
14:20 1,331.06 1,331.07 1,331.00 1,331.00 387.3K
14:21 1,330.90 1,330.98 1,330.84 1,330.84 273.9K
14:22 1,330.77 1,330.77 1,330.53 1,330.70 748.9K
14:23 1,330.70 1,330.93 1,330.70 1,330.86 73.4K
14:24 1,330.79 1,331.01 1,330.46 1,330.60 569.9K
14:25 1,330.52 1,330.93 1,330.52 1,330.93 734.9K
14:26 1,331.14 1,331.14 1,331.14 1,331.14 680.8K
14:27 1,330.91 1,331.07 1,330.91 1,331.00 52.6K
14:28 1,331.85 1,331.85 1,331.76 1,331.76 1,487.3K
14:29 1,331.76 1,331.76 1,331.53 1,331.53 613.8K
14:30 1,331.69 1,332.11 1,331.69 1,332.11 1,625.6K
14:31 1,332.44 1,332.85 1,332.44 1,332.85 454.6K
14:32 1,332.89 1,332.99 1,332.89 1,332.99 327.8K
14:33 1,332.75 1,333.10 1,332.75 1,333.10 606.0K
14:34 1,333.24 1,333.64 1,333.24 1,333.38 371.6K
14:35 1,333.55 1,333.77 1,333.55 1,333.77 236.6K
14:36 1,333.89 1,334.21 1,333.77 1,334.01 1,211.4K
14:37 1,334.08 1,334.25 1,334.08 1,334.25 367.8K
14:38 1,334.25 1,336.35 1,334.25 1,336.35 1,930.5K
14:39 1,336.35 1,336.35 1,336.18 1,336.18 895.0K
14:40 1,336.02 1,336.68 1,336.02 1,336.68 1,043.8K
14:41 1,336.69 1,336.85 1,336.69 1,336.78 837.1K
14:42 1,336.57 1,336.57 1,334.79 1,334.79 1,480.3K
14:43 1,334.53 1,335.35 1,334.53 1,335.35 1,434.3K
14:44 1,335.25 1,335.25 1,334.77 1,334.77 242.2K
14:45 1,334.77 1,334.77 1,334.40 1,334.70 214.9K
14:46 1,334.77 1,334.77 1,334.77 1,334.77 304.8K
14:47 1,334.70 1,334.87 1,334.70 1,334.70 234.7K
14:48 1,334.84 1,334.84 1,334.70 1,334.70 58.1K
14:49 1,335.07 1,335.07 1,334.57 1,334.57 480.1K
14:50 1,334.57 1,334.91 1,334.57 1,334.91 57.5K
14:51 1,335.12 1,335.97 1,335.12 1,335.97 328.7K
14:52 1,335.89 1,336.18 1,335.78 1,335.78 191.5K
14:53 1,336.51 1,336.51 1,336.44 1,336.44 884.0K
14:54 1,336.37 1,336.76 1,335.99 1,336.76 1,480.3K
14:55 1,336.90 1,337.06 1,336.83 1,336.92 1,011.0K
14:56 1,337.13 1,337.21 1,337.13 1,337.14 4,124.7K
14:57 1,336.50 1,337.04 1,336.50 1,337.04 1,493.0K
14:58 1,335.01 1,335.01 1,334.50 1,334.50 1,325.6K
14:59 1,333.98 1,334.30 1,333.98 1,334.30 640.3K
15:00 1,334.30 1,334.45 1,334.17 1,334.45 584.7K
15:01 1,334.33 1,334.33 1,333.87 1,333.87 1,117.2K
15:02 1,334.31 1,334.64 1,334.31 1,334.64 206.1K
15:03 1,334.47 1,334.64 1,334.33 1,334.64 644.3K
15:04 1,334.57 1,335.70 1,334.49 1,335.70 567.8K
15:05 1,335.95 1,336.02 1,335.88 1,336.02 977.9K
15:06 1,336.02 1,336.09 1,335.85 1,336.09 1,300.2K
15:07 1,336.09 1,337.25 1,336.09 1,337.25 1,867.3K
15:08 1,337.51 1,338.50 1,337.51 1,338.50 3,495.7K
15:09 1,338.26 1,338.60 1,338.26 1,338.32 2,137.9K
15:10 1,338.09 1,338.72 1,338.09 1,338.57 4,516.5K
15:11 1,338.40 1,338.50 1,338.40 1,338.50 139.4K
15:12 1,338.90 1,338.90 1,338.58 1,338.68 1,293.5K
15:13 1,338.73 1,339.22 1,338.73 1,339.22 4,110.5K
15:14 1,337.77 1,337.99 1,337.70 1,337.70 2,395.3K
15:15 1,337.98 1,338.40 1,337.62 1,338.40 3,178.2K
15:16 1,338.40 1,338.54 1,338.24 1,338.24 1,604.1K
15:17 1,338.82 1,338.82 1,337.96 1,338.52 2,115.5K
15:18 1,338.68 1,338.68 1,338.40 1,338.40 1,266.3K
15:19 1,338.17 1,338.17 1,337.55 1,337.55 1,199.4K
15:20 1,337.79 1,338.05 1,337.79 1,338.05 2,279.0K
15:21 1,336.88 1,337.27 1,336.88 1,336.97 199.0K
15:22 1,337.13 1,337.13 1,336.41 1,336.41 1,332.4K
15:23 1,336.54 1,337.25 1,336.54 1,337.25 249.1K
15:24 1,336.80 1,336.94 1,336.30 1,336.30 1,138.1K
15:25 1,336.44 1,336.44 1,336.27 1,336.29 741.6K
15:26 1,336.12 1,336.12 1,335.80 1,335.80 320.8K
15:27 1,335.80 1,335.94 1,335.65 1,335.65 296.0K
15:28 1,335.63 1,335.63 1,335.42 1,335.42 151.1K
15:29 1,335.35 1,335.35 1,334.97 1,334.97 425.7K
15:30 1,334.90 1,335.30 1,334.90 1,335.30 7.8K
15:31 1,334.52 1,334.78 1,334.52 1,334.71 2,244.5K
15:32 1,334.38 1,335.18 1,334.38 1,334.61 410.3K
15:33 1,334.94 1,335.11 1,334.94 1,335.11 463.6K
15:34 1,335.04 1,335.11 1,334.87 1,334.87 51.5K
15:35 1,334.73 1,334.87 1,334.73 1,334.87 345.7K
15:36 1,334.11 1,334.27 1,333.77 1,334.27 2,147.2K
15:37 1,334.27 1,334.61 1,334.03 1,334.03 278.0K
15:38 1,334.53 1,334.53 1,333.70 1,333.70 1,375.4K
15:39 1,334.13 1,335.51 1,333.94 1,335.51 134.6K
15:40 1,335.44 1,335.51 1,335.34 1,335.34 45.5K
15:41 1,335.27 1,335.66 1,335.27 1,335.66 18.6K
15:42 1,335.66 1,335.66 1,335.66 1,335.66 80.1K
15:43 1,335.66 1,335.73 1,335.42 1,335.56 77.0K
15:44 1,335.82 1,335.82 1,335.34 1,335.51 105.1K
15:45 1,334.85 1,335.41 1,333.45 1,333.62 312.2K
15:46 1,333.54 1,333.54 1,333.21 1,333.21 146.3K
15:47 1,333.21 1,333.36 1,333.21 1,333.36 196.6K
15:48 1,333.93 1,333.93 1,333.28 1,333.28 286.8K
15:49 1,332.94 1,333.37 1,332.59 1,333.37 1,841.2K
15:50 1,333.03 1,333.65 1,333.03 1,333.65 821.5K
15:51 1,333.58 1,333.86 1,333.58 1,333.86 76.3K
15:52 1,333.69 1,333.69 1,333.55 1,333.55 671.8K
15:53 1,333.63 1,333.63 1,333.31 1,333.31 528.6K
15:54 1,333.46 1,333.46 1,331.87 1,331.87 8,754.9K
15:55 1,331.87 1,331.87 1,328.17 1,328.17 16,054.8K
15:56 1,326.01 1,326.01 1,323.19 1,323.19 16,927.4K
15:57 1,322.12 1,323.68 1,322.12 1,322.95 10,509.9K
15:58 1,323.19 1,323.62 1,322.12 1,323.62 4,380.9K
15:59 1,323.79 1,323.79 1,323.48 1,323.62 2,324.1K
16:00 1,323.69 1,324.68 1,323.69 1,324.68 2,575.9K
16:01 1,324.26 1,324.43 1,324.26 1,324.41 7,433.0K
16:02 1,324.79 1,324.79 1,324.31 1,324.31 2,512.7K
16:03 1,325.29 1,325.90 1,325.29 1,325.49 1,769.8K
16:04 1,325.56 1,325.64 1,325.56 1,325.64 1,847.3K
16:05 1,327.71 1,327.71 1,326.37 1,326.37 13,875.3K
16:06 1,326.63 1,326.63 1,326.30 1,326.44 477.1K
16:07 1,326.13 1,326.13 1,325.97 1,325.97 1,179.2K
16:08 1,326.13 1,326.13 1,325.96 1,325.96 2,031.9K
16:09 1,326.13 1,326.36 1,326.13 1,326.16 1,809.6K
16:10 1,327.13 1,327.13 1,326.68 1,326.68 3,384.5K
16:11 1,326.02 1,326.12 1,325.67 1,325.67 1,831.7K
16:12 1,325.89 1,325.89 1,325.31 1,325.40 3,177.3K
16:13 1,325.08 1,326.60 1,325.08 1,326.60 1,274.0K
16:14 1,326.53 1,326.57 1,326.40 1,326.57 2,998.4K
16:15 1,326.83 1,327.11 1,326.83 1,327.04 3,161.0K
16:16 1,326.97 1,326.97 1,326.52 1,326.88 1,040.7K
16:17 1,326.50 1,326.61 1,326.00 1,326.61 1,587.0K
16:18 1,326.33 1,326.40 1,326.28 1,326.40 1,051.2K
16:19 1,326.31 1,326.78 1,326.31 1,326.78 971.3K
16:20 1,326.28 1,326.82 1,326.28 1,326.43 1,246.8K
16:21 1,326.90 1,326.90 1,326.45 1,326.45 457.6K
16:22 1,326.62 1,326.62 1,325.68 1,325.99 3,356.0K
16:23 1,325.52 1,325.95 1,325.22 1,325.60 396.7K
16:24 1,325.26 1,325.74 1,325.26 1,325.50 564.2K
16:25 1,325.50 1,325.50 1,324.84 1,325.43 170.5K
16:26 1,325.21 1,325.30 1,325.14 1,325.23 1,177.4K
16:27 1,324.80 1,324.80 1,324.33 1,324.33 2,804.6K
16:28 1,323.04 1,325.73 1,323.02 1,325.73 15,786.6K
16:29 1,325.31 1,325.66 1,325.03 1,325.49 551.2K
16:30 1,325.59 1,325.74 1,325.46 1,325.46 274.7K
16:31 1,325.41 1,325.41 1,325.13 1,325.13 588.8K
16:32 1,324.90 1,325.13 1,324.90 1,324.97 1,843.2K
16:33 1,325.13 1,325.13 1,323.49 1,324.56 2,703.3K
16:34 1,324.69 1,325.07 1,324.69 1,324.97 578.6K
16:35 1,324.95 1,324.97 1,324.83 1,324.97 553.1K
16:36 1,325.23 1,325.23 1,324.41 1,324.57 1,234.5K
16:37 1,324.57 1,324.57 1,324.41 1,324.41 616.1K
16:38 1,324.41 1,324.41 1,322.72 1,322.74 12,297.9K
16:39 1,321.72 1,322.03 1,321.44 1,322.03 5,370.9K
16:40 1,322.10 1,324.30 1,321.94 1,324.21 6,213.1K
16:41 1,323.87 1,323.87 1,322.41 1,322.48 4,508.1K
16:42 1,323.48 1,324.14 1,323.48 1,323.74 4,335.6K
16:43 1,323.74 1,323.74 1,323.31 1,323.31 553.9K
16:44 1,323.24 1,323.24 1,322.24 1,322.24 2,983.8K
16:45 1,322.20 1,322.20 1,321.80 1,322.13 2,055.4K
16:46 1,321.89 1,322.05 1,321.89 1,321.98 470.3K
16:47 1,321.98 1,321.98 1,321.32 1,321.32 7,378.6K
16:48 1,321.32 1,321.56 1,321.25 1,321.25 1,895.4K
16:49 1,321.35 1,321.52 1,321.35 1,321.35 1,469.5K
16:50 1,322.49 1,322.49 1,321.83 1,322.09 3,777.7K
16:51 1,321.60 1,321.67 1,321.33 1,321.33 1,510.4K
16:52 1,321.50 1,321.74 1,321.50 1,321.57 1,110.0K
16:53 1,321.57 1,321.67 1,321.36 1,321.36 618.5K
16:54 1,321.60 1,321.60 1,321.39 1,321.55 755.8K
16:55 1,321.55 1,322.24 1,321.55 1,322.24 5,114.6K
16:56 1,322.32 1,322.48 1,322.32 1,322.41 1,177.6K
16:57 1,323.96 1,323.96 1,323.58 1,323.58 1,451.9K
16:58 1,323.66 1,324.74 1,323.66 1,324.74 2,188.8K
16:59 1,324.47 1,324.50 1,323.75 1,324.50 500.2K
17:00 1,324.57 1,324.57 1,323.99 1,323.99 644.4K
17:01 1,324.06 1,324.06 1,323.78 1,323.78 188.1K
17:02 1,323.43 1,323.49 1,323.33 1,323.33 1,900.5K
17:03 1,323.57 1,325.81 1,323.57 1,325.81 2,446.5K
17:04 1,325.31 1,325.31 1,324.32 1,324.48 415.6K
17:05 1,324.65 1,324.74 1,323.40 1,323.40 847.9K
17:06 1,323.24 1,323.24 1,322.87 1,322.87 1,368.1K
17:07 1,322.87 1,323.11 1,322.87 1,323.11 350.3K
17:08 1,322.95 1,323.11 1,322.67 1,323.04 489.4K
17:09 1,323.04 1,323.11 1,322.82 1,322.82 1,889.0K
17:10 1,322.49 1,322.49 1,321.83 1,321.83 2,532.3K
17:11 1,321.27 1,321.27 1,320.96 1,321.15 2,372.0K
17:12 1,321.24 1,321.24 1,321.08 1,321.08 1,246.9K
17:13 1,321.08 1,321.08 1,320.82 1,320.82 2,278.2K
17:14 1,321.15 1,321.15 1,320.91 1,320.91 673.3K
17:15 1,321.40 1,322.15 1,321.40 1,322.15 1,725.5K
17:16 1,321.41 1,322.16 1,321.41 1,322.16 453.1K
17:17 1,322.99 1,322.99 1,321.57 1,321.91 1,580.7K
17:18 1,322.12 1,322.12 1,321.62 1,321.62 103.8K
17:19 1,321.89 1,321.89 1,321.32 1,321.32 1,031.3K
17:20 1,321.67 1,322.00 1,321.67 1,321.86 68.4K
17:21 1,321.77 1,321.86 1,321.37 1,321.37 195.9K
17:22 1,321.44 1,321.60 1,321.09 1,321.09 253.4K
17:23 1,321.25 1,321.88 1,321.25 1,321.88 326.2K
17:24 1,321.32 1,321.82 1,321.32 1,321.44 566.0K
17:25 1,321.35 1,321.60 1,321.21 1,321.60 190.4K
17:26 1,321.68 1,321.68 1,321.60 1,321.65 18.0K
17:27 1,321.51 1,321.58 1,321.25 1,321.25 1,319.7K
17:28 1,321.37 1,321.58 1,320.87 1,321.58 415.5K
17:29 1,322.08 1,322.08 1,321.65 1,321.75 594.0K
17:30 1,321.89 1,321.89 1,321.23 1,321.23 169.3K
17:31 1,321.16 1,321.92 1,321.16 1,321.92 407.4K
17:32 1,321.92 1,321.92 1,321.75 1,321.75 609.4K
17:33 1,321.75 1,321.92 1,321.67 1,321.92 198.7K
17:34 1,321.92 1,322.32 1,321.92 1,322.15 114.2K
17:35 1,322.25 1,323.57 1,322.25 1,323.12 2,572.9K
17:36 1,323.74 1,324.23 1,323.74 1,324.23 997.6K
17:37 1,324.56 1,324.87 1,324.56 1,324.87 1,425.1K
17:38 1,324.87 1,325.12 1,324.87 1,325.12 2,096.1K
17:39 1,325.05 1,325.05 1,324.55 1,324.80 2,658.3K
17:40 1,324.75 1,324.85 1,324.68 1,324.78 2,573.7K
17:41 1,324.61 1,324.85 1,324.61 1,324.85 504.6K
17:42 1,324.68 1,324.78 1,324.37 1,324.78 521.3K
17:43 1,324.85 1,325.27 1,324.85 1,325.27 3,539.2K
17:44 1,325.27 1,325.27 1,325.11 1,325.11 614.9K
17:45 1,325.11 1,325.11 1,324.77 1,325.11 397.9K
17:46 1,325.11 1,325.94 1,325.11 1,325.94 3,573.4K
17:47 1,325.37 1,325.85 1,324.52 1,324.52 3,301.4K
17:48 1,324.52 1,325.18 1,324.52 1,324.68 2,058.6K
17:49 1,324.85 1,324.94 1,324.77 1,324.94 809.9K
17:50 1,325.11 1,325.68 1,325.11 1,325.68 2,270.7K
17:51 1,325.61 1,325.68 1,325.61 1,325.68 550.5K
17:52 1,324.74 1,324.74 1,324.18 1,324.46 414.9K
17:53 1,324.32 1,324.76 1,324.32 1,324.69 276.5K
17:54 1,324.69 1,324.69 1,324.44 1,324.44 857.4K
17:55 1,324.29 1,324.86 1,324.29 1,324.69 402.1K
17:56 1,324.53 1,324.86 1,324.13 1,324.13 1,059.6K
17:57 1,323.92 1,324.55 1,323.92 1,324.30 872.2K
17:58 1,324.74 1,326.50 1,324.74 1,326.50 2,610.9K
17:59 1,326.00 1,326.34 1,325.89 1,325.89 1,178.9K
18:00 1,324.93 1,327.24 1,324.93 1,327.24 10,815.4K
18:01 1,327.30 1,327.30 1,326.54 1,326.54 3,307.2K
18:02 1,325.76 1,326.04 1,325.74 1,325.74 1,492.6K
18:03 1,325.74 1,326.04 1,325.67 1,325.88 2,079.4K
18:04 1,325.55 1,325.55 1,324.06 1,324.06 2,562.0K
18:05 1,324.62 1,324.62 1,323.87 1,323.97 2,884.0K
18:06 1,324.91 1,326.14 1,324.91 1,326.14 2,967.8K
18:07 1,325.71 1,325.71 1,325.38 1,325.71 124.0K
18:08 1,325.31 1,325.69 1,325.31 1,325.69 834.7K
18:09 1,325.69 1,325.69 1,325.55 1,325.55 335.2K
18:10 1,325.22 1,325.22 1,324.72 1,324.72 380.9K
18:11 1,324.72 1,325.15 1,324.72 1,324.79 700.0K
18:12 1,324.68 1,324.68 1,324.30 1,324.47 171.9K
18:13 1,324.44 1,325.53 1,324.44 1,325.53 618.5K
18:14 1,325.62 1,325.69 1,324.24 1,324.24 507.8K
18:15 1,324.24 1,324.76 1,324.24 1,324.76 259.6K
18:16 1,325.21 1,325.64 1,325.04 1,325.64 2,818.6K
18:17 1,325.30 1,325.54 1,325.30 1,325.37 918.0K
18:18 1,325.37 1,325.54 1,325.37 1,325.54 1,347.0K
18:19 1,325.37 1,325.54 1,325.37 1,325.54 3,604.7K
18:20 1,325.71 1,325.95 1,325.71 1,325.95 2,494.7K
18:21 1,325.79 1,325.88 1,325.78 1,325.88 766.5K
18:22 1,325.65 1,326.21 1,325.65 1,326.08 3,900.2K
18:23 1,325.95 1,326.79 1,325.84 1,326.45 1,288.7K
18:24 1,326.02 1,326.19 1,326.02 1,326.19 265.4K
18:25 1,325.67 1,326.45 1,325.67 1,326.45 331.4K
18:26 1,326.45 1,326.52 1,326.45 1,326.52 381.8K
18:27 1,326.29 1,326.71 1,326.29 1,326.71 1,403.1K
18:28 1,326.72 1,326.79 1,326.62 1,326.79 1,532.2K
18:29 1,326.79 1,326.79 1,326.13 1,326.13 1,134.6K
18:30 1,325.85 1,326.06 1,325.85 1,326.06 5,331.6K
18:31 1,325.85 1,326.06 1,325.85 1,326.06 522.7K
18:32 1,325.99 1,326.16 1,325.99 1,326.16 933.7K
18:33 1,325.99 1,326.29 1,325.99 1,326.29 2,082.1K
18:34 1,326.37 1,327.84 1,326.37 1,327.84 261.8K
18:35 1,327.68 1,327.68 1,327.68 1,327.68 431.5K
18:36 1,327.51 1,327.51 1,327.18 1,327.18 1,166.1K
18:37 1,327.01 1,327.01 1,326.94 1,326.94 1,155.7K
18:38 1,326.86 1,326.86 1,325.29 1,325.63 754.6K
18:39 1,325.63 1,325.63 1,325.46 1,325.47 939.0K
18:40 1,325.54 1,325.54 1,325.54 1,325.54 222.5K
18:51 1,325.37 1,325.37 1,325.37 1,325.37 1,203.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available