MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,372.73
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,328.49 1,328.68 1,328.14 1,328.68 6,308.3K
10:01 1,329.18 1,330.37 1,328.42 1,328.42 6,437.5K
10:02 1,327.46 1,327.86 1,327.05 1,327.05 1,720.9K
10:03 1,327.74 1,327.74 1,325.25 1,325.25 1,381.6K
10:04 1,322.92 1,323.95 1,320.95 1,320.95 6,074.1K
10:05 1,320.79 1,322.76 1,320.79 1,322.76 5,395.4K
10:06 1,322.90 1,323.39 1,322.15 1,322.15 2,136.2K
10:07 1,321.57 1,321.57 1,318.64 1,318.64 8,305.8K
10:08 1,318.27 1,318.79 1,316.07 1,316.80 5,576.7K
10:09 1,316.48 1,317.17 1,316.48 1,317.11 2,250.2K
10:10 1,317.24 1,317.24 1,316.47 1,316.47 1,053.3K
10:11 1,316.02 1,316.49 1,315.92 1,316.49 3,104.8K
10:12 1,317.38 1,318.63 1,317.38 1,317.94 1,564.4K
10:13 1,317.97 1,317.97 1,317.08 1,317.41 219.9K
10:14 1,316.91 1,316.99 1,316.42 1,316.68 868.8K
10:15 1,316.61 1,316.61 1,314.12 1,314.12 3,388.7K
10:16 1,313.04 1,313.04 1,310.90 1,310.90 7,253.3K
10:17 1,310.04 1,310.67 1,310.04 1,310.67 7,702.9K
10:18 1,310.54 1,311.98 1,310.54 1,311.57 2,470.8K
10:19 1,311.43 1,312.71 1,311.43 1,312.71 2,570.3K
10:20 1,312.15 1,312.15 1,311.43 1,311.43 2,192.1K
10:21 1,311.50 1,312.25 1,311.50 1,312.25 2,795.9K
10:22 1,312.89 1,313.30 1,312.50 1,312.98 3,404.8K
10:23 1,313.05 1,313.72 1,313.05 1,313.72 1,652.0K
10:24 1,313.96 1,313.96 1,313.79 1,313.86 3,709.4K
10:25 1,313.79 1,313.79 1,313.62 1,313.78 1,584.8K
10:26 1,313.78 1,313.95 1,313.64 1,313.95 1,478.9K
10:27 1,314.05 1,314.05 1,313.81 1,313.89 2,166.2K
10:28 1,314.45 1,314.45 1,314.05 1,314.19 1,430.9K
10:29 1,313.91 1,314.12 1,313.91 1,314.12 381.3K
10:30 1,313.91 1,313.91 1,313.58 1,313.58 994.8K
10:31 1,313.41 1,313.47 1,312.97 1,313.07 1,531.8K
10:32 1,312.73 1,312.73 1,311.96 1,311.96 1,495.4K
10:33 1,312.17 1,312.27 1,311.44 1,311.47 3,948.0K
10:34 1,311.36 1,311.36 1,308.93 1,309.58 403.5K
10:35 1,309.78 1,309.99 1,309.43 1,309.85 1,270.0K
10:36 1,309.70 1,309.70 1,309.42 1,309.42 2,494.3K
10:37 1,309.58 1,309.58 1,308.28 1,308.28 3,491.8K
10:38 1,308.11 1,308.11 1,307.38 1,307.62 655.6K
10:39 1,307.27 1,307.69 1,307.20 1,307.20 4,326.9K
10:40 1,307.06 1,307.48 1,306.36 1,306.36 7,372.1K
10:41 1,306.12 1,306.90 1,306.12 1,306.61 5,620.9K
10:42 1,306.78 1,306.78 1,305.57 1,305.57 1,024.3K
10:43 1,304.52 1,304.52 1,302.59 1,303.22 7,947.7K
10:44 1,303.26 1,306.34 1,303.26 1,306.34 2,520.4K
10:45 1,306.51 1,306.51 1,305.50 1,305.68 1,077.3K
10:46 1,305.54 1,305.56 1,304.83 1,305.56 2,104.5K
10:47 1,306.16 1,306.16 1,305.57 1,305.57 1,789.5K
10:48 1,305.74 1,305.74 1,305.50 1,305.56 414.3K
10:49 1,305.42 1,305.42 1,303.49 1,303.49 1,890.4K
10:50 1,303.49 1,304.89 1,303.32 1,304.89 2,019.6K
10:51 1,305.22 1,305.22 1,302.17 1,302.17 3,181.7K
10:52 1,302.14 1,303.29 1,302.14 1,303.29 1,102.0K
10:53 1,303.53 1,303.53 1,303.36 1,303.53 297.6K
10:54 1,303.53 1,303.92 1,303.53 1,303.92 1,096.4K
10:55 1,304.99 1,305.39 1,304.67 1,305.39 2,009.1K
10:56 1,306.04 1,306.04 1,305.97 1,305.97 559.0K
10:57 1,305.57 1,305.91 1,305.57 1,305.91 596.1K
10:58 1,305.91 1,305.99 1,305.91 1,305.99 439.9K
10:59 1,305.99 1,305.99 1,304.93 1,305.46 1,514.8K
11:00 1,305.46 1,305.78 1,304.90 1,305.78 307.9K
11:01 1,305.86 1,305.86 1,305.62 1,305.62 399.2K
11:02 1,305.62 1,305.62 1,305.01 1,305.34 838.2K
11:03 1,304.66 1,305.18 1,304.66 1,304.90 603.1K
11:04 1,304.56 1,304.63 1,304.33 1,304.63 2,614.3K
11:05 1,304.33 1,304.47 1,304.11 1,304.11 7,859.3K
11:06 1,304.19 1,304.32 1,304.04 1,304.28 5,158.6K
11:07 1,304.11 1,304.39 1,303.89 1,303.89 2,163.5K
11:08 1,304.35 1,304.94 1,304.35 1,304.94 2,298.5K
11:09 1,305.11 1,305.11 1,302.92 1,302.92 3,469.2K
11:10 1,303.27 1,303.57 1,303.27 1,303.57 8,887.2K
11:11 1,303.59 1,303.59 1,302.86 1,303.42 3,260.3K
11:12 1,303.59 1,303.59 1,301.83 1,301.83 2,255.1K
11:13 1,301.28 1,302.17 1,301.00 1,301.91 1,043.4K
11:14 1,301.77 1,302.97 1,301.77 1,302.97 1,233.1K
11:15 1,302.97 1,302.97 1,302.32 1,302.37 2,063.8K
11:16 1,302.11 1,303.05 1,302.11 1,302.81 3,358.2K
11:17 1,302.60 1,302.82 1,302.60 1,302.65 588.0K
11:18 1,302.47 1,302.82 1,302.47 1,302.68 132.3K
11:19 1,302.68 1,302.68 1,302.47 1,302.68 124.9K
11:20 1,302.68 1,302.68 1,302.51 1,302.68 818.3K
11:21 1,302.68 1,302.68 1,302.46 1,302.46 370.3K
11:22 1,302.16 1,302.54 1,300.89 1,301.18 7,534.0K
11:23 1,300.87 1,300.87 1,300.37 1,300.37 424.1K
11:24 1,300.46 1,300.46 1,299.88 1,299.88 907.0K
11:25 1,299.42 1,299.52 1,298.82 1,298.82 1,665.3K
11:26 1,298.68 1,298.83 1,297.72 1,297.72 4,808.6K
11:27 1,297.63 1,297.96 1,297.14 1,297.14 4,190.9K
11:28 1,296.45 1,296.78 1,295.47 1,296.78 9,670.2K
11:29 1,296.61 1,297.08 1,296.31 1,296.31 8,376.1K
11:30 1,296.71 1,297.04 1,296.10 1,297.04 4,509.1K
11:31 1,296.62 1,296.62 1,295.48 1,295.48 5,553.6K
11:32 1,295.59 1,296.06 1,295.31 1,295.49 1,613.5K
11:33 1,295.72 1,296.06 1,295.63 1,295.63 3,269.8K
11:34 1,295.63 1,295.77 1,295.54 1,295.54 1,070.8K
11:35 1,295.02 1,295.02 1,294.52 1,294.52 3,658.2K
11:36 1,293.76 1,294.23 1,293.76 1,294.23 1,702.5K
11:37 1,294.24 1,295.92 1,294.21 1,295.92 2,673.7K
11:38 1,295.43 1,296.02 1,295.31 1,296.02 10,296.9K
11:39 1,295.94 1,297.33 1,295.94 1,297.33 867.2K
11:40 1,296.83 1,296.83 1,296.41 1,296.41 2,406.1K
11:41 1,296.08 1,296.42 1,295.87 1,296.42 1,992.3K
11:42 1,297.07 1,297.63 1,296.79 1,296.79 2,237.0K
11:43 1,297.00 1,298.87 1,297.00 1,298.87 1,420.8K
11:44 1,298.62 1,299.40 1,298.62 1,298.78 3,010.0K
11:45 1,298.07 1,298.07 1,297.94 1,297.94 745.7K
11:46 1,298.19 1,298.19 1,297.69 1,298.13 7,183.1K
11:47 1,298.13 1,298.42 1,297.97 1,298.42 4,356.9K
11:48 1,298.17 1,298.32 1,297.44 1,297.78 10,297.9K
11:49 1,297.40 1,297.40 1,296.88 1,296.88 886.1K
11:50 1,297.12 1,297.12 1,296.90 1,296.90 883.8K
11:51 1,297.19 1,297.93 1,297.19 1,297.93 3,040.9K
11:52 1,297.76 1,298.38 1,297.76 1,298.38 2,625.1K
11:53 1,298.97 1,299.04 1,298.90 1,299.02 4,115.8K
11:54 1,299.26 1,299.26 1,298.81 1,298.81 445.6K
11:55 1,298.98 1,299.35 1,298.98 1,299.35 2,353.9K
11:56 1,299.07 1,299.07 1,298.85 1,299.02 817.3K
11:57 1,299.11 1,299.28 1,298.62 1,298.62 2,950.4K
11:58 1,298.79 1,298.79 1,298.26 1,298.34 1,150.7K
11:59 1,298.12 1,298.22 1,297.84 1,297.84 1,648.5K
12:00 1,297.73 1,297.73 1,296.95 1,297.23 3,023.4K
12:01 1,297.23 1,297.86 1,297.23 1,297.58 1,242.3K
12:02 1,298.17 1,298.76 1,298.17 1,298.76 1,926.2K
12:03 1,298.92 1,299.06 1,298.31 1,298.31 507.8K
12:04 1,298.47 1,298.47 1,298.19 1,298.44 1,493.5K
12:05 1,298.44 1,298.44 1,298.29 1,298.30 873.1K
12:06 1,298.64 1,299.55 1,298.64 1,299.55 2,900.4K
12:07 1,299.62 1,301.20 1,299.62 1,301.20 4,834.4K
12:08 1,301.20 1,302.60 1,301.20 1,302.60 3,729.2K
12:09 1,302.04 1,302.11 1,301.78 1,301.78 1,090.8K
12:10 1,302.04 1,302.19 1,302.04 1,302.05 4,186.5K
12:11 1,302.38 1,302.60 1,302.18 1,302.51 3,109.6K
12:12 1,302.68 1,302.82 1,302.68 1,302.82 4,188.6K
12:13 1,302.99 1,303.06 1,302.82 1,303.06 1,858.1K
12:14 1,302.99 1,303.06 1,302.99 1,302.99 1,306.1K
12:15 1,303.16 1,303.16 1,302.99 1,302.99 318.9K
12:16 1,303.23 1,303.23 1,302.76 1,302.76 654.0K
12:17 1,302.76 1,302.76 1,302.76 1,302.76 1,477.0K
12:18 1,302.68 1,302.76 1,302.68 1,302.76 467.2K
12:19 1,302.76 1,302.76 1,302.26 1,302.26 275.3K
12:20 1,302.43 1,302.57 1,302.33 1,302.57 1,152.7K
12:21 1,302.50 1,302.66 1,302.16 1,302.19 695.4K
12:22 1,302.19 1,302.19 1,302.02 1,302.02 129.7K
12:23 1,302.54 1,302.54 1,301.95 1,302.19 511.5K
12:24 1,302.19 1,302.19 1,301.87 1,301.87 113.0K
12:25 1,302.04 1,302.04 1,301.64 1,301.71 551.2K
12:26 1,301.97 1,301.97 1,301.00 1,301.00 274.7K
12:27 1,301.00 1,301.07 1,300.82 1,300.82 371.5K
12:28 1,301.18 1,301.36 1,301.18 1,301.36 471.7K
12:29 1,301.36 1,301.86 1,301.36 1,301.69 71.5K
12:30 1,302.30 1,302.30 1,301.97 1,301.97 288.6K
12:31 1,301.97 1,302.23 1,301.81 1,302.23 413.0K
12:32 1,301.90 1,302.07 1,301.50 1,302.07 650.5K
12:33 1,302.07 1,302.23 1,301.88 1,301.88 175.3K
12:34 1,301.86 1,302.09 1,300.94 1,300.94 583.0K
12:35 1,300.85 1,300.85 1,300.44 1,300.58 1,512.2K
12:36 1,301.07 1,301.07 1,297.91 1,297.97 16,444.1K
12:37 1,297.97 1,298.45 1,297.97 1,298.42 769.8K
12:38 1,298.59 1,298.82 1,298.49 1,298.49 859.8K
12:39 1,298.32 1,298.32 1,297.32 1,297.32 1,038.5K
12:40 1,297.32 1,297.52 1,297.32 1,297.52 137.0K
12:41 1,297.52 1,298.11 1,297.52 1,297.85 259.7K
12:42 1,298.35 1,298.35 1,298.16 1,298.32 272.8K
12:43 1,298.66 1,298.66 1,298.25 1,298.32 1,365.9K
12:44 1,298.02 1,298.40 1,298.02 1,298.40 2,712.1K
12:45 1,298.59 1,298.59 1,298.49 1,298.49 4,126.8K
12:46 1,298.41 1,298.52 1,298.18 1,298.18 252.8K
12:47 1,298.23 1,298.75 1,298.18 1,298.75 2,068.3K
12:48 1,298.92 1,300.06 1,298.92 1,300.06 2,820.5K
12:49 1,299.57 1,299.75 1,299.16 1,299.16 628.8K
12:50 1,299.82 1,299.82 1,299.37 1,299.54 914.1K
12:51 1,299.54 1,299.54 1,299.34 1,299.49 1,165.5K
12:52 1,299.18 1,299.42 1,298.88 1,299.09 191.3K
12:53 1,299.25 1,299.25 1,299.25 1,299.25 210.5K
12:54 1,299.09 1,299.09 1,298.92 1,298.92 644.8K
12:55 1,298.92 1,299.25 1,298.92 1,299.25 27.3K
12:56 1,298.95 1,298.95 1,298.37 1,298.37 1,037.6K
12:57 1,299.10 1,299.10 1,298.63 1,298.63 706.8K
12:58 1,298.73 1,298.73 1,298.16 1,298.30 353.5K
12:59 1,298.80 1,298.80 1,297.66 1,297.66 256.3K
13:00 1,297.29 1,297.31 1,297.14 1,297.31 507.0K
13:01 1,297.38 1,297.41 1,297.15 1,297.41 18.1K
13:02 1,297.41 1,297.41 1,295.68 1,296.48 12,347.3K
13:03 1,296.48 1,296.65 1,296.32 1,296.65 80.8K
13:04 1,296.57 1,297.23 1,296.32 1,297.23 393.1K
13:05 1,297.23 1,297.64 1,297.16 1,297.64 87.2K
13:06 1,297.57 1,297.71 1,297.57 1,297.71 73.1K
13:07 1,297.71 1,298.70 1,297.71 1,298.70 629.0K
13:08 1,298.70 1,298.78 1,298.63 1,298.78 368.5K
13:09 1,299.28 1,299.28 1,299.28 1,299.28 610.8K
13:10 1,299.37 1,299.52 1,299.37 1,299.52 486.6K
13:11 1,299.35 1,299.90 1,299.35 1,299.90 225.8K
13:12 1,299.73 1,299.73 1,299.06 1,299.24 17,822.1K
13:13 1,299.41 1,299.41 1,299.16 1,299.16 120.0K
13:14 1,299.23 1,300.15 1,299.23 1,299.70 116.2K
13:15 1,299.87 1,300.32 1,299.58 1,299.58 772.8K
13:16 1,300.08 1,300.15 1,300.08 1,300.15 123.9K
13:17 1,300.08 1,300.22 1,300.08 1,300.14 481.2K
13:18 1,299.81 1,300.14 1,299.81 1,300.14 95.2K
13:19 1,300.14 1,300.14 1,299.81 1,300.14 36.8K
13:20 1,299.64 1,300.16 1,299.64 1,299.96 29.9K
13:21 1,300.13 1,300.23 1,300.09 1,300.23 151.0K
13:22 1,300.23 1,300.23 1,300.09 1,300.23 15.5K
13:23 1,300.23 1,300.23 1,300.07 1,300.07 132.9K
13:24 1,300.23 1,300.23 1,299.59 1,299.66 1,139.9K
13:25 1,300.07 1,300.07 1,299.59 1,299.93 289.7K
13:26 1,300.07 1,300.07 1,299.93 1,299.93 27.1K
13:27 1,299.93 1,300.14 1,299.93 1,300.14 1,101.7K
13:28 1,300.14 1,300.14 1,299.77 1,299.93 312.2K
13:29 1,299.93 1,300.07 1,299.91 1,299.91 257.8K
13:30 1,299.83 1,300.07 1,299.83 1,300.07 703.8K
13:31 1,300.00 1,300.00 1,299.83 1,299.98 231.2K
13:32 1,300.31 1,300.31 1,299.64 1,299.98 332.4K
13:33 1,299.98 1,299.98 1,299.22 1,299.22 201.9K
13:34 1,299.22 1,299.29 1,299.11 1,299.11 473.0K
13:35 1,299.20 1,299.23 1,299.01 1,299.16 766.0K
13:36 1,299.68 1,299.68 1,299.60 1,299.60 90.5K
13:37 1,299.98 1,300.05 1,299.72 1,299.98 468.6K
13:38 1,299.89 1,300.05 1,299.89 1,300.05 206.8K
13:39 1,299.94 1,300.30 1,299.94 1,300.06 2,684.6K
13:40 1,300.06 1,300.23 1,299.99 1,300.23 302.9K
13:41 1,299.24 1,299.24 1,298.92 1,298.92 4,475.8K
13:42 1,298.85 1,298.94 1,298.78 1,298.87 1,415.3K
13:43 1,299.03 1,299.03 1,298.82 1,298.90 1,273.9K
13:44 1,298.75 1,298.75 1,298.49 1,298.57 146.9K
13:45 1,298.90 1,299.10 1,298.82 1,298.94 284.1K
13:46 1,299.10 1,299.18 1,298.85 1,298.85 305.6K
13:47 1,299.01 1,299.51 1,298.80 1,299.13 1,103.6K
13:48 1,298.97 1,298.97 1,298.80 1,298.80 297.7K
13:49 1,299.01 1,299.62 1,299.01 1,299.62 153.9K
13:50 1,299.62 1,300.33 1,299.62 1,300.33 403.1K
13:51 1,300.50 1,300.64 1,300.47 1,300.64 5,522.3K
13:52 1,301.04 1,301.53 1,301.04 1,301.53 606.4K
13:53 1,301.53 1,301.60 1,301.11 1,301.60 1,041.1K
13:54 1,301.67 1,301.84 1,301.39 1,301.67 1,791.5K
13:55 1,301.51 1,301.67 1,301.51 1,301.67 109.7K
13:56 1,301.67 1,301.84 1,301.67 1,301.84 863.0K
13:57 1,301.84 1,301.84 1,301.51 1,301.60 310.1K
13:58 1,301.44 1,301.65 1,301.44 1,301.48 567.0K
13:59 1,301.27 1,301.27 1,300.94 1,301.24 32.2K
14:00 1,301.24 1,301.90 1,301.24 1,301.57 255.3K
14:01 1,301.57 1,301.57 1,301.39 1,301.39 327.6K
14:02 1,301.66 1,301.80 1,301.64 1,301.73 278.6K
14:03 1,301.90 1,301.90 1,301.43 1,301.57 1,146.6K
14:04 1,302.07 1,302.47 1,302.06 1,302.40 842.5K
14:05 1,302.40 1,302.54 1,302.32 1,302.54 647.6K
14:06 1,302.40 1,302.54 1,302.39 1,302.39 415.8K
14:07 1,302.63 1,302.79 1,302.39 1,302.79 1,528.2K
14:08 1,302.86 1,303.58 1,302.70 1,303.58 8,417.9K
14:09 1,303.98 1,304.74 1,303.98 1,304.74 13,601.9K
14:10 1,304.81 1,305.57 1,304.67 1,305.56 3,383.2K
14:11 1,305.66 1,305.82 1,305.41 1,305.82 1,370.0K
14:12 1,305.58 1,305.85 1,305.44 1,305.85 1,346.4K
14:13 1,305.71 1,305.71 1,305.38 1,305.59 405.3K
14:14 1,305.59 1,305.59 1,305.21 1,305.21 974.0K
14:15 1,304.97 1,305.02 1,304.80 1,304.81 2,073.4K
14:16 1,304.81 1,304.81 1,304.52 1,304.52 7.4K
14:17 1,304.22 1,304.69 1,304.22 1,304.69 51.5K
14:18 1,304.69 1,304.69 1,304.14 1,304.14 36.7K
14:19 1,304.14 1,304.48 1,303.98 1,303.98 2,454.1K
14:20 1,303.98 1,304.82 1,303.98 1,304.82 1,356.4K
14:21 1,304.56 1,305.11 1,304.56 1,304.62 597.1K
14:22 1,304.18 1,304.18 1,303.57 1,303.92 812.4K
14:23 1,303.92 1,304.32 1,303.92 1,304.32 35.9K
14:24 1,304.04 1,304.04 1,303.57 1,303.92 287.8K
14:25 1,304.34 1,304.43 1,304.29 1,304.35 1,288.0K
14:26 1,304.43 1,304.43 1,302.53 1,302.53 660.9K
14:27 1,302.44 1,302.92 1,302.30 1,302.92 1,286.8K
14:28 1,302.76 1,302.92 1,302.76 1,302.92 341.3K
14:29 1,302.85 1,303.57 1,302.85 1,303.57 38.0K
14:30 1,303.57 1,303.65 1,303.57 1,303.65 76.2K
14:31 1,303.48 1,303.65 1,303.48 1,303.65 155.4K
14:32 1,303.65 1,303.65 1,303.33 1,303.33 1,345.6K
14:33 1,303.03 1,303.03 1,302.72 1,302.72 147.7K
14:34 1,302.75 1,303.17 1,302.66 1,303.17 831.3K
14:35 1,303.03 1,303.10 1,302.77 1,302.77 84.4K
14:36 1,302.77 1,302.77 1,302.41 1,302.41 280.4K
14:37 1,302.08 1,302.60 1,302.08 1,302.46 4,102.8K
14:38 1,302.37 1,302.37 1,301.84 1,302.01 2,656.6K
14:39 1,302.01 1,302.38 1,302.01 1,302.17 95.4K
14:40 1,302.38 1,302.49 1,302.26 1,302.26 466.6K
14:41 1,302.10 1,302.10 1,302.10 1,302.10 60.7K
14:42 1,301.84 1,302.19 1,301.84 1,302.03 318.1K
14:43 1,302.19 1,302.28 1,302.19 1,302.28 68.5K
14:44 1,302.36 1,302.44 1,302.36 1,302.36 65.1K
14:45 1,302.44 1,302.44 1,301.91 1,302.13 217.8K
14:46 1,302.13 1,302.22 1,302.13 1,302.22 37.1K
14:47 1,302.22 1,302.31 1,302.22 1,302.31 482.3K
14:48 1,302.31 1,302.31 1,302.00 1,302.14 133.3K
14:49 1,302.07 1,302.23 1,302.07 1,302.23 63.1K
14:50 1,300.93 1,300.93 1,300.93 1,300.93 163.5K
14:51 1,300.93 1,301.08 1,300.84 1,301.08 39.8K
14:52 1,300.94 1,301.03 1,300.94 1,301.03 118.8K
14:53 1,301.10 1,302.55 1,301.10 1,302.55 384.8K
14:54 1,302.22 1,302.39 1,302.00 1,302.31 260.8K
14:55 1,302.31 1,302.31 1,302.14 1,302.23 485.6K
14:56 1,302.23 1,302.48 1,302.23 1,302.34 201.6K
14:57 1,302.31 1,302.31 1,302.00 1,302.00 419.6K
14:58 1,302.07 1,302.07 1,302.00 1,302.00 462.9K
14:59 1,302.00 1,302.17 1,302.00 1,302.09 148.5K
15:00 1,302.09 1,302.09 1,302.02 1,302.02 405.6K
15:01 1,301.85 1,302.16 1,301.85 1,301.93 245.5K
15:02 1,301.93 1,302.09 1,301.46 1,301.46 1,773.0K
15:03 1,301.31 1,301.31 1,300.25 1,300.25 362.9K
15:04 1,300.18 1,300.18 1,299.97 1,299.97 173.7K
15:05 1,298.99 1,299.36 1,298.99 1,299.20 1,853.2K
15:06 1,299.36 1,299.71 1,299.20 1,299.71 465.4K
15:07 1,299.55 1,299.79 1,299.51 1,299.74 240.4K
15:08 1,299.74 1,300.56 1,299.74 1,300.31 694.6K
15:09 1,300.47 1,300.47 1,300.33 1,300.33 698.3K
15:10 1,300.33 1,300.33 1,300.00 1,300.27 4,282.1K
15:11 1,300.35 1,300.68 1,300.35 1,300.35 93.3K
15:12 1,300.07 1,300.28 1,300.07 1,300.28 48.5K
15:13 1,300.47 1,300.47 1,299.85 1,300.18 189.6K
15:14 1,300.18 1,300.18 1,299.96 1,299.96 635.9K
15:15 1,299.96 1,300.04 1,299.80 1,299.80 193.2K
15:16 1,299.94 1,299.94 1,299.49 1,299.49 195.5K
15:17 1,299.39 1,299.39 1,299.14 1,299.32 1,568.1K
15:18 1,299.24 1,299.25 1,299.07 1,299.17 683.6K
15:19 1,298.93 1,298.93 1,298.25 1,298.25 1,966.9K
15:20 1,298.18 1,298.18 1,298.18 1,298.18 57.9K
15:21 1,298.11 1,298.11 1,297.37 1,297.37 1,500.9K
15:22 1,297.59 1,297.75 1,297.59 1,297.68 1,119.0K
15:23 1,297.84 1,298.22 1,297.84 1,298.22 1,339.3K
15:24 1,298.08 1,299.06 1,298.08 1,298.58 10,790.9K
15:25 1,298.58 1,298.85 1,298.58 1,298.77 343.7K
15:26 1,298.84 1,298.84 1,298.67 1,298.84 1,302.8K
15:27 1,298.84 1,298.84 1,297.53 1,297.85 573.5K
15:28 1,297.61 1,298.11 1,297.61 1,298.11 1,856.4K
15:29 1,297.73 1,297.90 1,297.40 1,297.40 2,608.7K
15:30 1,297.03 1,297.03 1,295.73 1,295.73 5,571.3K
15:31 1,295.48 1,295.48 1,293.19 1,293.19 8,918.8K
15:32 1,292.49 1,292.94 1,292.20 1,292.84 7,097.2K
15:33 1,293.12 1,293.40 1,291.52 1,291.52 2,539.3K
15:34 1,289.86 1,289.86 1,288.48 1,289.29 16,418.4K
15:35 1,289.06 1,289.68 1,289.06 1,289.68 1,817.8K
15:36 1,289.52 1,289.76 1,288.35 1,288.35 2,703.3K
15:37 1,289.41 1,289.41 1,289.25 1,289.25 676.2K
15:38 1,290.48 1,291.15 1,289.82 1,291.15 15,748.5K
15:39 1,290.78 1,290.78 1,289.57 1,290.20 4,937.6K
15:40 1,290.23 1,290.63 1,290.23 1,290.63 3,138.1K
15:41 1,290.46 1,292.74 1,290.46 1,292.66 1,158.1K
15:42 1,292.66 1,292.90 1,292.66 1,292.73 2,459.5K
15:43 1,292.79 1,292.79 1,291.53 1,291.53 3,669.6K
15:44 1,291.53 1,292.33 1,291.53 1,292.33 816.1K
15:45 1,292.17 1,292.50 1,290.20 1,290.20 1,624.6K
15:46 1,289.85 1,289.85 1,289.40 1,289.40 1,606.1K
15:47 1,289.40 1,289.72 1,287.24 1,287.24 6,304.0K
15:48 1,284.26 1,284.26 1,279.86 1,281.34 35,314.3K
15:49 1,281.50 1,282.13 1,281.50 1,282.13 3,018.3K
15:50 1,282.20 1,282.52 1,282.20 1,282.52 993.9K
15:51 1,284.74 1,286.01 1,284.10 1,284.10 10,854.0K
15:52 1,283.70 1,283.79 1,283.63 1,283.70 1,287.1K
15:53 1,283.86 1,283.87 1,283.27 1,283.87 1,325.1K
15:54 1,284.52 1,285.02 1,284.52 1,284.87 833.3K
15:55 1,285.02 1,285.58 1,284.46 1,284.46 989.9K
15:56 1,283.78 1,284.13 1,283.68 1,283.68 2,337.3K
15:57 1,284.24 1,285.19 1,284.24 1,285.19 299.8K
15:58 1,285.16 1,285.35 1,284.79 1,284.79 3,864.6K
15:59 1,284.72 1,284.72 1,284.41 1,284.41 57.7K
16:00 1,284.76 1,284.76 1,281.48 1,281.48 2,970.2K
16:01 1,280.98 1,281.56 1,280.98 1,281.56 1,415.9K
16:02 1,282.78 1,283.77 1,282.78 1,283.77 2,582.1K
16:03 1,283.06 1,283.13 1,282.71 1,282.71 678.1K
16:04 1,282.91 1,282.91 1,282.57 1,282.68 719.3K
16:05 1,282.84 1,283.41 1,281.90 1,282.53 5,550.9K
16:06 1,282.38 1,282.38 1,281.76 1,282.04 1,341.5K
16:07 1,282.04 1,282.18 1,282.04 1,282.08 804.5K
16:08 1,282.00 1,283.43 1,282.00 1,283.43 828.6K
16:09 1,283.97 1,285.27 1,283.97 1,285.27 1,853.0K
16:10 1,285.42 1,285.83 1,285.29 1,285.29 1,414.3K
16:11 1,285.67 1,285.81 1,285.67 1,285.67 553.5K
16:12 1,285.84 1,286.65 1,285.35 1,286.65 2,433.7K
16:13 1,286.39 1,287.28 1,286.39 1,287.28 974.8K
16:14 1,287.71 1,287.71 1,287.35 1,287.35 1,893.4K
16:15 1,287.20 1,287.32 1,286.22 1,286.22 1,428.1K
16:16 1,285.35 1,285.35 1,284.06 1,284.06 4,128.4K
16:17 1,284.14 1,284.14 1,283.64 1,284.13 1,422.0K
16:18 1,283.89 1,283.89 1,283.35 1,283.73 1,876.5K
16:19 1,283.48 1,283.48 1,283.25 1,283.32 1,785.5K
16:20 1,284.08 1,284.08 1,283.58 1,283.58 2,552.2K
16:21 1,283.41 1,283.44 1,283.41 1,283.44 2,527.3K
16:22 1,283.13 1,283.13 1,282.68 1,282.68 3,368.8K
16:23 1,282.26 1,282.27 1,282.04 1,282.04 3,376.9K
16:24 1,281.29 1,281.78 1,281.29 1,281.37 1,714.7K
16:25 1,281.20 1,281.20 1,280.56 1,280.73 3,921.1K
16:26 1,280.56 1,280.56 1,279.90 1,279.90 5,361.9K
16:27 1,279.64 1,279.97 1,279.56 1,279.64 3,932.4K
16:28 1,279.64 1,279.64 1,279.14 1,279.63 2,739.2K
16:29 1,279.84 1,279.84 1,279.33 1,279.33 3,455.7K
16:30 1,279.50 1,279.50 1,279.08 1,279.18 3,154.3K
16:31 1,279.20 1,279.20 1,279.04 1,279.04 2,305.4K
16:32 1,278.97 1,279.13 1,278.90 1,278.90 792.8K
16:33 1,278.56 1,278.80 1,278.56 1,278.63 1,100.4K
16:34 1,278.27 1,278.28 1,278.06 1,278.06 2,010.5K
16:35 1,277.90 1,278.36 1,277.90 1,278.36 2,838.8K
16:36 1,278.28 1,278.59 1,278.28 1,278.46 1,003.0K
16:37 1,278.46 1,278.62 1,278.29 1,278.46 2,202.7K
16:38 1,278.01 1,278.07 1,277.18 1,277.18 3,003.3K
16:39 1,277.52 1,277.85 1,276.86 1,277.03 948.9K
16:40 1,277.05 1,277.95 1,277.05 1,277.95 1,396.3K
16:41 1,277.79 1,277.79 1,277.51 1,277.51 756.4K
16:42 1,277.01 1,277.17 1,277.01 1,277.10 1,530.8K
16:43 1,276.94 1,276.94 1,276.18 1,276.18 2,333.7K
16:44 1,276.36 1,276.66 1,276.36 1,276.44 756.4K
16:45 1,276.48 1,276.65 1,276.36 1,276.65 978.3K
16:46 1,276.55 1,276.72 1,276.34 1,276.34 327.8K
16:47 1,276.34 1,276.34 1,273.82 1,273.82 4,980.5K
16:48 1,273.76 1,275.60 1,273.76 1,275.60 2,152.2K
16:49 1,275.01 1,275.42 1,275.01 1,275.42 4,267.2K
16:50 1,275.25 1,275.25 1,274.75 1,274.93 2,339.5K
16:51 1,274.76 1,275.41 1,274.76 1,275.41 2,202.8K
16:52 1,275.65 1,276.17 1,275.65 1,276.17 952.6K
16:53 1,276.17 1,276.17 1,275.66 1,275.96 3,554.2K
16:54 1,275.58 1,275.82 1,275.58 1,275.82 835.1K
16:55 1,275.93 1,276.23 1,275.93 1,276.23 814.9K
16:56 1,276.46 1,276.46 1,276.30 1,276.46 420.4K
16:57 1,276.23 1,276.39 1,276.23 1,276.25 575.8K
16:58 1,275.90 1,275.97 1,275.74 1,275.74 600.2K
16:59 1,275.67 1,275.83 1,275.00 1,275.81 6,155.5K
17:00 1,275.50 1,275.81 1,275.50 1,275.74 574.8K
17:01 1,275.01 1,275.01 1,274.66 1,274.76 512.4K
17:02 1,274.26 1,274.26 1,273.85 1,273.94 1,681.6K
17:03 1,273.68 1,274.35 1,273.68 1,274.11 1,982.3K
17:04 1,274.07 1,274.07 1,273.66 1,273.73 2,240.8K
17:05 1,274.18 1,274.18 1,273.80 1,273.97 469.8K
17:06 1,273.47 1,273.47 1,272.45 1,272.66 2,908.5K
17:07 1,272.50 1,273.15 1,272.16 1,272.91 1,771.9K
17:08 1,273.22 1,273.76 1,273.22 1,273.76 1,737.4K
17:09 1,272.76 1,272.76 1,271.38 1,271.38 3,966.1K
17:10 1,270.62 1,270.62 1,268.43 1,268.45 10,887.8K
17:11 1,267.81 1,268.61 1,267.81 1,268.61 6,267.1K
17:12 1,269.28 1,269.74 1,269.28 1,269.74 1,717.4K
17:13 1,269.69 1,269.80 1,269.25 1,269.25 943.0K
17:14 1,269.42 1,269.86 1,269.25 1,269.86 1,383.1K
17:15 1,270.63 1,272.48 1,270.63 1,272.48 5,933.2K
17:16 1,272.56 1,274.19 1,272.56 1,274.19 1,797.1K
17:17 1,274.77 1,274.87 1,273.29 1,273.29 6,220.9K
17:18 1,273.79 1,273.79 1,272.65 1,272.65 1,091.8K
17:19 1,272.98 1,273.71 1,272.98 1,273.71 490.5K
17:20 1,273.03 1,273.48 1,273.03 1,273.23 178.1K
17:21 1,273.40 1,274.47 1,273.40 1,274.47 10,635.3K
17:22 1,274.40 1,274.77 1,274.18 1,274.18 4,441.9K
17:23 1,274.84 1,274.92 1,274.51 1,274.92 1,613.2K
17:24 1,274.75 1,274.90 1,274.73 1,274.73 748.7K
17:25 1,274.80 1,275.46 1,274.80 1,275.46 1,309.2K
17:26 1,275.54 1,275.61 1,275.12 1,275.21 1,808.8K
17:27 1,275.05 1,275.07 1,275.00 1,275.07 697.7K
17:28 1,275.00 1,275.35 1,274.88 1,274.88 977.8K
17:29 1,275.70 1,276.21 1,275.70 1,276.05 390.6K
17:30 1,275.77 1,275.77 1,274.56 1,275.30 2,893.5K
17:31 1,275.05 1,275.27 1,275.05 1,275.27 118.8K
17:32 1,274.54 1,274.54 1,273.36 1,273.36 2,379.3K
17:33 1,272.78 1,272.78 1,271.95 1,272.09 3,072.4K
17:34 1,272.25 1,273.02 1,272.25 1,273.02 1,058.2K
17:35 1,273.98 1,274.52 1,273.86 1,274.52 3,239.8K
17:36 1,274.76 1,274.76 1,274.36 1,274.36 3,909.9K
17:37 1,273.69 1,273.69 1,272.58 1,272.58 1,830.7K
17:38 1,273.06 1,273.06 1,272.75 1,272.75 2,610.5K
17:39 1,272.82 1,272.90 1,272.34 1,272.34 2,553.8K
17:40 1,272.55 1,273.32 1,272.55 1,273.32 460.8K
17:41 1,272.76 1,273.85 1,272.75 1,273.85 2,907.6K
17:42 1,274.38 1,274.38 1,273.96 1,274.33 2,271.2K
17:43 1,274.41 1,274.41 1,273.96 1,273.97 3,867.3K
17:44 1,273.55 1,275.96 1,273.55 1,275.79 8,466.1K
17:45 1,275.43 1,275.90 1,275.43 1,275.55 610.6K
17:46 1,275.39 1,275.88 1,275.22 1,275.38 1,885.3K
17:47 1,276.02 1,276.27 1,276.02 1,276.27 1,250.2K
17:48 1,276.06 1,276.06 1,275.82 1,275.82 107.0K
17:49 1,275.65 1,276.08 1,275.14 1,275.14 3,512.0K
17:50 1,274.98 1,275.35 1,274.91 1,275.09 500.3K
17:51 1,275.09 1,275.75 1,275.09 1,275.49 1,083.9K
17:52 1,276.11 1,276.11 1,275.54 1,275.54 431.8K
17:53 1,276.04 1,276.60 1,276.04 1,276.60 260.1K
17:54 1,276.60 1,276.60 1,276.27 1,276.60 521.6K
17:55 1,276.60 1,276.60 1,276.08 1,276.08 823.0K
17:56 1,276.25 1,276.25 1,275.94 1,276.01 646.4K
17:57 1,276.35 1,276.81 1,276.01 1,276.81 1,340.0K
17:58 1,276.81 1,277.54 1,276.81 1,277.54 973.2K
17:59 1,277.30 1,278.78 1,277.30 1,278.78 5,834.6K
18:00 1,278.71 1,279.06 1,278.71 1,278.71 3,428.0K
18:01 1,278.54 1,278.54 1,276.92 1,276.92 933.2K
18:02 1,277.42 1,277.42 1,276.39 1,276.39 854.6K
18:03 1,277.78 1,277.82 1,277.50 1,277.82 1,316.4K
18:04 1,278.32 1,278.32 1,278.03 1,278.03 182.8K
18:05 1,278.03 1,278.47 1,278.03 1,278.47 319.6K
18:06 1,278.47 1,278.47 1,278.00 1,278.00 1,499.3K
18:07 1,276.94 1,277.57 1,276.89 1,277.01 615.8K
18:08 1,276.44 1,277.60 1,276.44 1,277.60 425.0K
18:09 1,277.26 1,277.26 1,277.19 1,277.25 333.9K
18:10 1,277.46 1,278.05 1,277.43 1,278.05 325.6K
18:11 1,277.90 1,278.47 1,277.90 1,278.47 221.0K
18:12 1,278.47 1,280.32 1,278.47 1,280.32 2,430.2K
18:13 1,279.86 1,281.36 1,279.86 1,281.07 20,021.1K
18:14 1,280.90 1,280.90 1,279.07 1,279.34 2,768.1K
18:15 1,279.34 1,279.51 1,279.34 1,279.41 439.7K
18:16 1,279.35 1,279.56 1,279.27 1,279.27 655.5K
18:17 1,279.20 1,279.20 1,278.68 1,278.85 1,217.9K
18:18 1,278.85 1,278.85 1,278.27 1,278.27 97.2K
18:19 1,278.77 1,278.98 1,278.15 1,278.15 885.9K
18:20 1,277.99 1,278.41 1,277.92 1,278.41 159.5K
18:21 1,279.20 1,279.65 1,279.20 1,279.48 497.3K
18:22 1,279.48 1,279.65 1,278.83 1,278.83 147.4K
18:23 1,279.00 1,279.00 1,277.69 1,278.34 240.9K
18:24 1,278.34 1,278.34 1,278.17 1,278.17 544.6K
18:25 1,279.48 1,279.65 1,279.48 1,279.65 471.3K
18:26 1,279.34 1,280.28 1,279.34 1,280.28 1,134.5K
18:27 1,280.11 1,280.11 1,279.52 1,280.02 2,070.2K
18:28 1,280.52 1,280.87 1,280.49 1,280.49 2,855.4K
18:29 1,280.82 1,280.82 1,280.40 1,280.40 1,357.3K
18:30 1,280.40 1,280.48 1,280.26 1,280.26 179.2K
18:31 1,280.20 1,280.20 1,280.05 1,280.05 971.4K
18:32 1,280.13 1,280.13 1,279.82 1,279.91 508.8K
18:33 1,280.05 1,280.05 1,279.88 1,279.88 227.6K
18:34 1,279.88 1,280.05 1,279.88 1,280.05 157.5K
18:35 1,279.88 1,280.70 1,279.88 1,280.70 381.4K
18:36 1,280.70 1,280.70 1,280.63 1,280.63 244.8K
18:37 1,280.47 1,280.56 1,280.40 1,280.40 275.5K
18:38 1,280.63 1,281.28 1,280.40 1,281.28 1,577.1K
18:39 1,281.14 1,281.42 1,281.14 1,281.42 1,081.4K
18:40 1,281.59 1,281.59 1,281.59 1,281.59 8.6K
18:51 1,283.85 1,283.85 1,283.85 1,283.85 17,812.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available