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 1,270.91 1,271.37 1,270.09 1,271.37 6,333.7K
10:01 1,271.30 1,273.48 1,271.26 1,273.48 8,115.5K
10:02 1,273.98 1,275.22 1,273.90 1,275.22 1,553.1K
10:03 1,274.71 1,274.71 1,272.18 1,272.18 2,233.9K
10:04 1,270.86 1,273.11 1,269.78 1,272.90 5,500.9K
10:05 1,272.32 1,272.32 1,267.81 1,267.81 1,559.2K
10:06 1,267.88 1,268.58 1,267.28 1,267.28 3,264.3K
10:07 1,266.41 1,268.79 1,266.41 1,268.30 5,465.3K
10:08 1,269.40 1,269.60 1,269.40 1,269.43 1,868.1K
10:09 1,269.26 1,272.02 1,268.28 1,272.02 582.7K
10:10 1,271.93 1,272.18 1,271.58 1,271.58 2,897.8K
10:11 1,271.74 1,271.74 1,269.66 1,269.66 1,758.2K
10:12 1,271.35 1,272.42 1,271.35 1,272.34 1,889.9K
10:13 1,271.55 1,271.55 1,270.78 1,270.78 770.0K
10:14 1,272.55 1,272.78 1,271.31 1,271.31 462.4K
10:15 1,270.86 1,271.15 1,269.63 1,270.78 3,522.0K
10:16 1,269.49 1,269.88 1,269.49 1,269.82 873.4K
10:17 1,272.44 1,272.44 1,271.74 1,272.33 6,299.6K
10:18 1,272.17 1,272.17 1,270.28 1,270.28 393.1K
10:19 1,269.90 1,269.90 1,269.01 1,269.01 2,998.3K
10:20 1,268.68 1,269.03 1,268.60 1,268.66 3,241.6K
10:21 1,268.75 1,268.92 1,268.26 1,268.26 163.8K
10:22 1,267.93 1,268.43 1,267.90 1,268.11 4,466.5K
10:23 1,267.90 1,268.73 1,267.90 1,268.69 821.2K
10:24 1,266.82 1,266.92 1,266.30 1,266.30 1,106.9K
10:25 1,266.44 1,266.44 1,265.56 1,265.56 3,614.7K
10:26 1,265.33 1,265.33 1,264.20 1,264.20 1,982.1K
10:27 1,264.35 1,264.35 1,263.91 1,264.16 1,890.5K
10:28 1,265.02 1,265.17 1,264.68 1,264.94 1,501.1K
10:29 1,265.55 1,265.55 1,265.22 1,265.55 322.7K
10:30 1,265.06 1,265.06 1,264.52 1,264.52 1,014.8K
10:31 1,264.56 1,264.56 1,264.19 1,264.28 4,968.7K
10:32 1,263.86 1,263.86 1,262.92 1,262.92 1,817.7K
10:33 1,263.04 1,266.35 1,262.69 1,266.35 12,652.1K
10:34 1,266.58 1,266.58 1,265.19 1,265.66 2,616.9K
10:35 1,265.26 1,266.40 1,265.26 1,266.40 533.2K
10:36 1,265.90 1,265.90 1,264.80 1,264.80 349.8K
10:37 1,264.89 1,267.25 1,264.89 1,267.18 1,075.9K
10:38 1,268.20 1,270.19 1,268.20 1,270.03 10,732.4K
10:39 1,270.03 1,271.24 1,270.03 1,271.24 1,187.3K
10:40 1,271.74 1,276.65 1,271.74 1,276.65 1,652.6K
10:41 1,277.73 1,281.89 1,277.73 1,281.89 15,927.6K
10:42 1,278.36 1,283.29 1,278.36 1,280.59 26,589.5K
10:43 1,280.92 1,281.25 1,277.34 1,277.34 6,383.2K
10:44 1,277.31 1,284.18 1,277.31 1,284.18 16,382.9K
10:45 1,283.28 1,288.63 1,283.28 1,288.63 28,109.4K
10:46 1,287.45 1,288.89 1,286.30 1,288.89 24,392.1K
10:47 1,290.50 1,290.56 1,290.50 1,290.52 13,100.7K
10:48 1,291.11 1,295.36 1,291.11 1,293.73 13,724.3K
10:49 1,296.24 1,296.73 1,294.83 1,294.83 12,444.4K
10:50 1,294.19 1,296.04 1,293.37 1,296.04 16,259.2K
10:51 1,295.27 1,296.10 1,294.41 1,296.10 9,142.2K
10:52 1,295.22 1,295.22 1,292.90 1,292.90 8,150.4K
10:53 1,292.55 1,292.55 1,291.39 1,291.39 4,814.5K
10:54 1,291.39 1,292.73 1,291.12 1,291.12 10,545.2K
10:55 1,292.03 1,292.03 1,291.30 1,291.81 5,996.1K
10:56 1,293.07 1,293.90 1,293.07 1,293.78 8,938.8K
10:57 1,295.43 1,296.00 1,295.43 1,295.58 4,776.4K
10:58 1,294.52 1,294.76 1,293.10 1,293.10 3,304.2K
10:59 1,292.34 1,292.75 1,292.18 1,292.18 3,118.1K
11:00 1,293.00 1,294.57 1,293.00 1,293.50 1,727.0K
11:01 1,292.59 1,292.59 1,291.39 1,291.46 3,575.6K
11:02 1,290.96 1,290.96 1,290.25 1,290.25 6,756.2K
11:03 1,290.05 1,295.00 1,290.05 1,292.04 41,744.6K
11:04 1,291.23 1,291.23 1,288.34 1,289.72 22,681.0K
11:05 1,289.62 1,290.34 1,289.12 1,290.34 9,178.3K
11:06 1,290.50 1,291.42 1,290.50 1,291.42 4,933.2K
11:07 1,290.25 1,290.25 1,290.07 1,290.15 5,221.5K
11:08 1,290.69 1,291.41 1,290.25 1,291.41 6,016.1K
11:09 1,292.58 1,292.58 1,292.24 1,292.24 15,135.4K
11:10 1,292.15 1,292.15 1,291.65 1,291.91 3,794.6K
11:11 1,292.40 1,293.70 1,292.40 1,293.70 3,844.6K
11:12 1,293.53 1,293.53 1,292.57 1,293.06 5,998.3K
11:13 1,293.11 1,294.07 1,293.11 1,293.41 9,748.1K
11:14 1,293.83 1,294.35 1,293.83 1,294.32 15,445.7K
11:15 1,293.99 1,295.23 1,293.67 1,295.23 34,847.3K
11:16 1,294.49 1,294.99 1,294.17 1,294.99 7,047.6K
11:17 1,295.30 1,295.30 1,294.99 1,294.99 1,780.3K
11:18 1,294.91 1,295.53 1,294.91 1,295.53 2,902.3K
11:19 1,295.39 1,296.03 1,295.39 1,296.03 3,187.0K
11:20 1,295.70 1,295.70 1,292.36 1,292.36 5,172.4K
11:21 1,291.70 1,293.02 1,291.70 1,293.02 2,120.0K
11:22 1,292.85 1,292.85 1,291.60 1,291.60 5,855.1K
11:23 1,291.86 1,291.86 1,290.86 1,291.53 4,121.9K
11:24 1,291.77 1,291.77 1,291.10 1,291.10 1,601.3K
11:25 1,291.77 1,292.56 1,289.26 1,292.56 27,044.9K
11:26 1,292.80 1,292.80 1,290.97 1,291.39 1,153.0K
11:27 1,292.27 1,292.55 1,291.94 1,292.55 1,894.6K
11:28 1,293.12 1,294.99 1,293.12 1,294.43 1,412.8K
11:29 1,294.09 1,294.43 1,294.02 1,294.43 885.9K
11:30 1,294.43 1,295.49 1,294.43 1,295.49 2,943.9K
11:31 1,294.90 1,295.40 1,294.90 1,295.14 1,252.3K
11:32 1,294.79 1,294.79 1,293.45 1,293.45 2,326.8K
11:33 1,293.95 1,293.95 1,293.21 1,293.38 5,865.8K
11:34 1,293.38 1,293.80 1,293.38 1,293.63 6,531.9K
11:35 1,293.47 1,293.47 1,292.97 1,292.97 404.7K
11:36 1,292.97 1,292.97 1,292.55 1,292.55 1,322.0K
11:37 1,292.36 1,295.86 1,292.18 1,295.86 911.4K
11:38 1,295.86 1,295.86 1,295.69 1,295.69 593.6K
11:39 1,295.79 1,295.86 1,295.61 1,295.86 838.8K
11:40 1,295.93 1,295.93 1,295.35 1,295.35 1,619.2K
11:41 1,295.35 1,295.93 1,295.35 1,295.93 1,598.3K
11:42 1,295.93 1,297.69 1,295.78 1,297.69 1,561.7K
11:43 1,297.83 1,297.83 1,296.87 1,296.87 1,712.6K
11:44 1,296.22 1,296.22 1,293.90 1,293.90 5,515.6K
11:45 1,290.63 1,290.96 1,290.38 1,290.38 1,251.8K
11:46 1,290.38 1,290.38 1,289.95 1,289.95 367.1K
11:47 1,290.45 1,291.12 1,290.45 1,290.95 1,480.7K
11:48 1,291.45 1,291.45 1,291.12 1,291.12 244.3K
11:49 1,291.45 1,291.45 1,290.73 1,290.73 2,056.1K
11:50 1,290.73 1,291.06 1,290.73 1,290.73 160.6K
11:51 1,291.06 1,291.06 1,290.91 1,290.98 4,121.9K
11:52 1,290.99 1,291.29 1,290.99 1,291.29 408.9K
11:53 1,291.29 1,291.29 1,290.22 1,290.22 1,538.6K
11:54 1,290.39 1,290.56 1,289.99 1,289.99 388.8K
11:55 1,287.95 1,288.49 1,287.78 1,288.49 5,592.5K
11:56 1,288.63 1,288.97 1,288.63 1,288.97 1,176.1K
11:57 1,288.62 1,288.62 1,286.53 1,286.53 6,415.9K
11:58 1,286.86 1,286.86 1,286.03 1,286.03 4,739.7K
11:59 1,285.86 1,286.07 1,285.86 1,285.88 4,356.0K
12:00 1,286.58 1,286.58 1,285.65 1,285.65 2,453.4K
12:01 1,285.65 1,286.57 1,285.65 1,286.57 1,512.4K
12:02 1,287.40 1,288.73 1,287.40 1,288.28 3,820.9K
12:03 1,287.78 1,287.94 1,287.10 1,287.10 1,103.1K
12:04 1,284.96 1,285.35 1,284.96 1,285.26 1,546.0K
12:05 1,286.40 1,287.83 1,286.40 1,286.64 640.7K
12:06 1,285.74 1,285.74 1,282.74 1,282.74 7,321.3K
12:07 1,282.40 1,284.19 1,282.40 1,284.19 5,299.7K
12:08 1,283.83 1,285.08 1,282.80 1,285.08 7,906.9K
12:09 1,284.77 1,284.77 1,283.91 1,283.91 1,461.5K
12:10 1,283.96 1,284.19 1,283.13 1,284.19 1,654.9K
12:11 1,283.37 1,283.37 1,282.77 1,283.15 614.5K
12:12 1,283.08 1,283.08 1,282.94 1,282.94 213.7K
12:13 1,283.02 1,283.67 1,282.89 1,282.89 2,247.7K
12:14 1,282.75 1,282.96 1,282.75 1,282.96 1,195.6K
12:15 1,282.49 1,282.49 1,281.89 1,282.30 3,341.9K
12:16 1,281.80 1,281.80 1,281.56 1,281.72 2,479.1K
12:17 1,281.72 1,281.72 1,279.31 1,279.36 586.3K
12:18 1,279.43 1,279.43 1,277.19 1,277.55 2,209.9K
12:19 1,277.23 1,279.13 1,277.23 1,278.67 7,752.2K
12:20 1,279.15 1,280.54 1,279.15 1,280.54 584.4K
12:21 1,283.15 1,283.15 1,282.77 1,282.77 6,452.6K
12:22 1,283.15 1,283.15 1,280.84 1,281.19 2,351.6K
12:23 1,281.56 1,282.47 1,281.56 1,282.47 2,185.4K
12:24 1,282.64 1,282.64 1,281.99 1,282.14 934.2K
12:25 1,282.68 1,282.68 1,281.58 1,282.43 2,189.6K
12:26 1,283.69 1,283.69 1,280.76 1,280.76 3,648.7K
12:27 1,280.22 1,280.22 1,279.53 1,280.01 2,991.2K
12:28 1,279.84 1,279.84 1,278.06 1,278.06 5,534.7K
12:29 1,278.64 1,279.44 1,278.64 1,279.28 177.7K
12:30 1,280.21 1,280.21 1,278.08 1,278.36 1,757.6K
12:31 1,277.74 1,278.77 1,277.74 1,278.69 3,318.5K
12:32 1,278.77 1,279.37 1,278.69 1,278.69 484.4K
12:33 1,278.52 1,278.52 1,277.69 1,278.02 411.3K
12:34 1,278.78 1,279.27 1,278.78 1,279.27 1,088.7K
12:35 1,279.10 1,279.10 1,277.34 1,277.67 1,160.2K
12:36 1,277.74 1,278.02 1,277.58 1,278.02 191.8K
12:37 1,278.87 1,278.87 1,278.19 1,278.19 275.0K
12:38 1,278.69 1,281.36 1,278.69 1,280.63 2,236.4K
12:39 1,280.46 1,281.20 1,279.70 1,279.70 4,277.2K
12:40 1,279.73 1,280.58 1,279.73 1,280.58 249.0K
12:41 1,280.65 1,280.65 1,279.80 1,280.30 882.7K
12:42 1,280.39 1,280.60 1,280.31 1,280.55 1,508.2K
12:43 1,280.72 1,281.64 1,280.72 1,281.21 3,050.1K
12:44 1,281.45 1,282.23 1,281.45 1,281.87 537.5K
12:45 1,281.70 1,281.85 1,281.35 1,281.85 244.3K
12:46 1,282.44 1,282.44 1,279.84 1,279.84 904.5K
12:47 1,279.77 1,279.77 1,279.16 1,279.49 423.5K
12:48 1,279.23 1,279.56 1,278.47 1,278.47 641.8K
12:49 1,278.71 1,278.71 1,278.14 1,278.31 563.6K
12:50 1,278.47 1,278.47 1,277.00 1,277.23 737.1K
12:51 1,277.45 1,277.45 1,276.48 1,276.71 344.3K
12:52 1,277.19 1,277.19 1,276.82 1,276.89 1,925.0K
12:53 1,277.24 1,277.40 1,277.24 1,277.40 706.1K
12:54 1,277.40 1,277.40 1,277.17 1,277.31 183.0K
12:55 1,277.47 1,279.09 1,277.47 1,278.92 262.8K
12:56 1,279.09 1,279.60 1,278.03 1,278.03 558.7K
12:57 1,278.20 1,278.75 1,278.16 1,278.75 1,203.6K
12:58 1,278.54 1,279.21 1,278.54 1,279.21 1,944.9K
12:59 1,278.71 1,279.06 1,278.63 1,279.06 561.1K
13:00 1,279.06 1,279.06 1,276.49 1,277.22 4,020.1K
13:01 1,276.82 1,277.05 1,276.49 1,277.05 471.8K
13:02 1,277.15 1,277.15 1,276.65 1,276.65 2,214.9K
13:03 1,276.33 1,278.33 1,276.33 1,278.21 9,857.9K
13:04 1,278.38 1,278.38 1,278.16 1,278.26 1,973.8K
13:05 1,278.26 1,278.26 1,276.79 1,276.79 3,566.8K
13:06 1,277.44 1,279.25 1,277.44 1,279.13 846.8K
13:07 1,279.05 1,279.21 1,278.88 1,279.21 792.6K
13:08 1,279.22 1,279.22 1,278.96 1,279.13 191.6K
13:09 1,279.69 1,279.83 1,279.69 1,279.76 1,272.1K
13:10 1,279.13 1,279.53 1,279.13 1,279.18 1,270.4K
13:11 1,279.02 1,279.11 1,279.02 1,279.04 131.7K
13:12 1,279.04 1,279.04 1,276.12 1,276.12 1,791.1K
13:13 1,276.49 1,276.56 1,276.40 1,276.47 341.6K
13:14 1,276.26 1,276.35 1,275.70 1,275.70 847.4K
13:15 1,276.43 1,277.25 1,276.43 1,276.81 2,909.8K
13:16 1,276.97 1,277.30 1,276.84 1,277.30 337.8K
13:17 1,276.85 1,278.61 1,276.85 1,278.02 1,246.4K
13:18 1,278.16 1,278.47 1,278.16 1,278.47 510.5K
13:19 1,278.33 1,278.33 1,277.60 1,277.84 4,635.8K
13:20 1,278.19 1,278.92 1,278.19 1,278.92 1,262.8K
13:21 1,278.40 1,279.03 1,278.40 1,279.03 680.0K
13:22 1,279.20 1,279.20 1,278.57 1,278.85 908.3K
13:23 1,278.85 1,279.93 1,278.85 1,279.93 1,629.4K
13:24 1,279.93 1,280.00 1,279.76 1,280.00 149.5K
13:25 1,279.88 1,280.92 1,279.88 1,280.51 1,238.1K
13:26 1,282.34 1,282.72 1,281.30 1,281.44 5,592.8K
13:27 1,281.63 1,281.88 1,281.61 1,281.88 349.8K
13:28 1,281.36 1,281.53 1,281.36 1,281.53 356.0K
13:29 1,282.23 1,282.23 1,281.15 1,281.32 369.5K
13:30 1,280.59 1,281.46 1,280.59 1,281.46 781.2K
13:31 1,282.80 1,283.52 1,282.65 1,282.65 3,386.6K
13:32 1,282.89 1,282.97 1,282.88 1,282.88 5,440.1K
13:33 1,283.24 1,283.24 1,283.00 1,283.03 2,008.5K
13:34 1,283.25 1,283.53 1,283.25 1,283.53 3,928.0K
13:35 1,283.92 1,283.92 1,283.01 1,283.01 2,963.1K
13:36 1,283.87 1,283.87 1,283.46 1,283.46 698.8K
13:37 1,283.08 1,283.15 1,282.47 1,282.47 1,020.9K
13:38 1,282.57 1,282.57 1,281.98 1,282.19 195.3K
13:39 1,282.19 1,282.26 1,281.74 1,281.74 281.1K
13:40 1,281.67 1,281.67 1,281.36 1,281.51 74.2K
13:41 1,282.58 1,283.52 1,282.58 1,283.52 1,285.3K
13:42 1,283.45 1,284.46 1,283.45 1,284.46 640.9K
13:43 1,284.25 1,284.77 1,284.25 1,284.77 1,248.8K
13:44 1,285.15 1,285.57 1,284.46 1,284.46 3,403.4K
13:45 1,284.63 1,285.57 1,284.63 1,285.57 3,201.5K
13:46 1,284.94 1,285.15 1,284.84 1,284.84 586.2K
13:47 1,284.84 1,284.84 1,283.76 1,283.76 411.2K
13:48 1,284.14 1,285.64 1,283.97 1,285.36 1,878.2K
13:49 1,285.64 1,285.64 1,284.98 1,284.98 238.0K
13:50 1,285.47 1,285.50 1,284.91 1,284.91 6,933.1K
13:51 1,284.80 1,285.28 1,284.80 1,285.21 465.5K
13:52 1,285.49 1,285.56 1,284.70 1,284.70 1,505.3K
13:53 1,284.14 1,284.49 1,283.27 1,283.27 467.2K
13:54 1,283.23 1,283.48 1,283.23 1,283.48 485.2K
13:55 1,283.72 1,284.91 1,283.72 1,284.91 1,195.0K
13:56 1,284.91 1,284.91 1,282.75 1,282.75 2,073.6K
13:57 1,283.52 1,283.52 1,282.98 1,283.14 382.3K
13:58 1,283.14 1,283.23 1,282.90 1,283.23 379.1K
13:59 1,283.52 1,283.94 1,283.35 1,283.94 586.6K
14:00 1,283.84 1,284.15 1,283.80 1,283.98 1,644.5K
14:01 1,283.91 1,284.08 1,283.91 1,284.01 251.6K
14:02 1,284.08 1,284.08 1,283.42 1,283.42 40.9K
14:03 1,283.61 1,283.98 1,283.61 1,283.98 517.8K
14:04 1,283.98 1,284.51 1,283.98 1,284.51 241.3K
14:05 1,284.42 1,284.42 1,283.93 1,284.12 667.1K
14:06 1,283.63 1,283.63 1,282.83 1,282.83 503.7K
14:07 1,282.91 1,284.47 1,282.91 1,284.19 864.4K
14:08 1,283.60 1,284.11 1,283.60 1,283.81 1,916.7K
14:09 1,283.74 1,284.53 1,283.74 1,284.53 157.8K
14:10 1,284.36 1,284.36 1,283.91 1,283.91 1,690.7K
14:11 1,283.91 1,284.08 1,283.91 1,284.08 331.2K
14:12 1,283.50 1,284.08 1,283.50 1,283.80 1,782.9K
14:13 1,283.90 1,284.23 1,283.12 1,283.12 500.0K
14:14 1,283.40 1,284.07 1,283.40 1,284.07 58.6K
14:15 1,284.07 1,284.49 1,284.07 1,284.42 287.2K
14:16 1,284.35 1,284.56 1,284.35 1,284.56 29.2K
14:17 1,284.14 1,284.14 1,283.48 1,283.66 761.0K
14:18 1,282.70 1,282.77 1,282.42 1,282.49 458.6K
14:19 1,282.42 1,282.71 1,282.42 1,282.46 1,488.7K
14:20 1,282.85 1,282.96 1,282.61 1,282.71 989.9K
14:21 1,282.69 1,282.69 1,282.39 1,282.39 2,498.3K
14:22 1,282.38 1,282.48 1,280.97 1,280.97 646.1K
14:23 1,280.92 1,281.59 1,280.87 1,281.59 966.8K
14:24 1,280.80 1,281.90 1,280.80 1,281.90 31.7K
14:25 1,281.48 1,281.76 1,281.31 1,281.31 133.6K
14:26 1,282.04 1,282.04 1,281.34 1,281.34 906.0K
14:27 1,281.10 1,281.14 1,280.93 1,280.96 1,234.5K
14:28 1,280.58 1,281.02 1,280.58 1,281.02 155.7K
14:29 1,281.16 1,281.41 1,281.05 1,281.31 57.1K
14:30 1,282.18 1,282.77 1,282.07 1,282.07 2,233.0K
14:31 1,282.14 1,282.42 1,282.14 1,282.26 251.4K
14:32 1,281.53 1,281.53 1,280.75 1,280.92 220.6K
14:33 1,280.99 1,281.16 1,280.99 1,281.16 21.8K
14:34 1,281.16 1,281.39 1,281.16 1,281.39 15.9K
14:35 1,280.92 1,282.00 1,280.92 1,282.00 39.4K
14:36 1,281.67 1,281.84 1,280.18 1,280.18 127.9K
14:37 1,280.46 1,280.53 1,280.43 1,280.53 295.7K
14:38 1,280.15 1,280.53 1,280.15 1,280.45 97.7K
14:39 1,280.45 1,280.45 1,280.22 1,280.45 57.7K
14:40 1,280.29 1,281.22 1,280.21 1,281.22 218.0K
14:41 1,281.67 1,281.67 1,280.95 1,281.06 337.2K
14:42 1,281.23 1,281.23 1,280.76 1,280.76 278.6K
14:43 1,278.98 1,279.64 1,278.98 1,279.64 3,062.6K
14:44 1,279.62 1,279.99 1,279.55 1,279.71 703.6K
14:45 1,279.99 1,280.99 1,279.99 1,280.99 5,868.2K
14:46 1,280.92 1,280.92 1,280.59 1,280.59 372.0K
14:47 1,281.90 1,282.30 1,281.65 1,282.30 75.7K
14:48 1,282.14 1,282.42 1,282.14 1,282.25 306.8K
14:49 1,282.39 1,282.39 1,282.15 1,282.24 290.4K
14:50 1,282.86 1,283.56 1,282.86 1,283.56 1,310.5K
14:51 1,282.02 1,282.95 1,282.02 1,282.95 245.4K
14:52 1,285.22 1,288.59 1,285.22 1,288.59 8,442.1K
14:53 1,287.82 1,288.45 1,286.36 1,286.36 4,927.3K
14:54 1,286.55 1,287.44 1,286.55 1,287.27 2,112.0K
14:55 1,287.13 1,289.44 1,287.04 1,289.44 9,112.8K
14:56 1,290.22 1,291.10 1,290.22 1,291.10 9,591.1K
14:57 1,291.27 1,291.27 1,290.64 1,290.64 3,512.4K
14:58 1,290.40 1,292.26 1,290.40 1,292.26 6,341.6K
14:59 1,292.90 1,293.10 1,292.69 1,292.76 3,846.2K
15:00 1,292.75 1,293.82 1,292.75 1,293.75 1,698.0K
15:01 1,293.05 1,294.15 1,293.05 1,294.11 7,491.4K
15:02 1,294.08 1,294.08 1,292.94 1,292.94 2,397.0K
15:03 1,292.38 1,292.38 1,290.64 1,290.64 1,890.3K
15:04 1,290.50 1,290.50 1,289.30 1,289.30 1,385.5K
15:05 1,289.15 1,289.71 1,289.13 1,289.71 2,190.1K
15:06 1,291.62 1,292.57 1,291.20 1,292.43 717.1K
15:07 1,292.08 1,292.71 1,292.08 1,292.71 1,665.3K
15:08 1,291.70 1,293.01 1,291.70 1,293.01 1,742.3K
15:09 1,293.29 1,293.94 1,293.07 1,293.07 2,280.1K
15:10 1,292.90 1,293.53 1,292.90 1,293.53 848.7K
15:11 1,293.55 1,293.63 1,293.55 1,293.63 1,607.6K
15:12 1,292.31 1,292.74 1,291.33 1,291.33 3,567.9K
15:13 1,291.11 1,291.60 1,291.11 1,291.60 221.9K
15:14 1,291.51 1,291.86 1,291.51 1,291.86 467.6K
15:15 1,291.44 1,291.44 1,290.56 1,290.56 261.5K
15:16 1,291.46 1,291.46 1,290.13 1,290.13 3,720.6K
15:17 1,290.27 1,290.27 1,289.49 1,289.49 1,813.9K
15:18 1,289.26 1,289.61 1,288.82 1,288.82 2,488.3K
15:19 1,288.07 1,288.23 1,288.02 1,288.13 1,476.3K
15:20 1,286.79 1,286.79 1,286.79 1,286.79 1,010.1K
15:21 1,287.10 1,287.59 1,286.87 1,287.59 1,642.2K
15:22 1,286.36 1,286.36 1,285.63 1,285.63 452.3K
15:23 1,286.63 1,287.41 1,286.32 1,287.41 874.1K
15:24 1,287.99 1,288.60 1,287.99 1,288.60 382.7K
15:25 1,289.57 1,289.67 1,288.04 1,288.04 880.7K
15:26 1,288.72 1,288.72 1,288.25 1,288.67 1,224.4K
15:27 1,288.75 1,289.58 1,288.75 1,289.25 809.7K
15:28 1,289.75 1,289.75 1,289.22 1,289.22 698.6K
15:29 1,288.71 1,289.08 1,288.52 1,288.52 556.4K
15:30 1,288.92 1,288.92 1,288.82 1,288.82 2,148.7K
15:31 1,288.92 1,289.72 1,288.92 1,289.72 130.0K
15:32 1,289.84 1,289.84 1,287.94 1,287.94 3,952.1K
15:33 1,288.11 1,291.42 1,288.11 1,291.42 2,771.1K
15:34 1,290.79 1,290.79 1,290.13 1,290.20 1,487.7K
15:35 1,289.86 1,289.86 1,289.20 1,289.20 480.5K
15:36 1,289.70 1,290.16 1,289.70 1,290.16 204.8K
15:37 1,290.79 1,292.46 1,290.79 1,292.46 3,130.6K
15:38 1,292.29 1,292.29 1,288.73 1,288.73 1,467.3K
15:39 1,288.77 1,290.58 1,288.77 1,290.58 754.1K
15:40 1,290.58 1,290.58 1,290.24 1,290.38 46.1K
15:41 1,290.86 1,290.93 1,290.53 1,290.78 87.9K
15:42 1,290.52 1,290.94 1,290.52 1,290.94 338.9K
15:43 1,290.76 1,290.76 1,290.19 1,290.19 148.2K
15:44 1,290.19 1,290.74 1,290.19 1,290.52 120.3K
15:45 1,290.35 1,290.59 1,290.35 1,290.59 159.4K
15:46 1,290.33 1,291.42 1,290.33 1,291.42 944.4K
15:47 1,291.84 1,291.84 1,291.15 1,291.43 353.2K
15:48 1,291.92 1,291.92 1,291.92 1,291.92 323.0K
15:49 1,291.00 1,291.00 1,290.76 1,290.76 1,804.8K
15:50 1,290.91 1,291.05 1,290.91 1,291.05 45.4K
15:51 1,291.36 1,291.50 1,291.08 1,291.08 525.7K
15:52 1,290.81 1,290.96 1,290.74 1,290.96 225.9K
15:53 1,290.97 1,291.31 1,290.97 1,291.19 182.2K
15:54 1,291.19 1,291.19 1,290.95 1,290.95 151.8K
15:55 1,291.64 1,291.64 1,291.42 1,291.42 81.5K
15:56 1,291.28 1,291.28 1,290.95 1,290.95 39.1K
15:57 1,291.03 1,294.04 1,291.03 1,294.04 3,115.0K
15:58 1,293.94 1,294.20 1,293.38 1,293.53 240.9K
15:59 1,293.36 1,293.39 1,293.25 1,293.39 208.9K
16:00 1,293.22 1,293.67 1,293.22 1,293.67 1,477.6K
16:01 1,293.67 1,293.67 1,293.35 1,293.35 122.7K
16:02 1,293.35 1,293.57 1,293.15 1,293.15 518.2K
16:03 1,292.56 1,292.56 1,292.23 1,292.40 480.9K
16:04 1,292.40 1,292.40 1,289.77 1,289.83 391.0K
16:05 1,289.60 1,290.00 1,289.60 1,290.00 1,725.1K
16:06 1,289.50 1,289.74 1,289.36 1,289.74 578.7K
16:07 1,289.74 1,289.74 1,289.53 1,289.53 1,414.8K
16:08 1,289.53 1,290.34 1,289.53 1,290.34 293.0K
16:09 1,290.34 1,290.34 1,290.11 1,290.11 1,173.5K
16:10 1,289.61 1,289.61 1,288.62 1,288.70 1,827.3K
16:11 1,288.20 1,288.20 1,285.66 1,285.66 6,720.9K
16:12 1,285.51 1,285.84 1,285.51 1,285.68 3,878.7K
16:13 1,286.24 1,287.24 1,286.24 1,287.24 927.3K
16:14 1,286.90 1,287.24 1,286.90 1,287.24 36.5K
16:15 1,287.07 1,287.07 1,286.41 1,286.41 515.3K
16:16 1,286.24 1,286.24 1,286.07 1,286.07 1,471.1K
16:17 1,286.41 1,286.64 1,286.41 1,286.57 1,226.5K
16:18 1,286.50 1,286.70 1,286.48 1,286.70 118.1K
16:19 1,286.87 1,287.82 1,286.87 1,287.82 487.5K
16:20 1,287.47 1,287.47 1,286.63 1,286.63 313.1K
16:21 1,286.97 1,286.97 1,285.48 1,285.48 1,836.6K
16:22 1,285.32 1,285.81 1,285.32 1,285.81 611.5K
16:23 1,285.48 1,285.48 1,285.32 1,285.32 849.8K
16:24 1,285.89 1,286.15 1,285.74 1,285.98 1,453.9K
16:25 1,286.12 1,286.31 1,286.12 1,286.31 487.0K
16:26 1,286.48 1,286.48 1,285.82 1,285.82 120.4K
16:27 1,285.89 1,286.05 1,285.82 1,285.98 365.5K
16:28 1,285.74 1,285.81 1,285.74 1,285.81 164.2K
16:29 1,285.81 1,285.81 1,285.76 1,285.76 1,747.5K
16:30 1,285.76 1,290.03 1,285.76 1,290.03 4,221.0K
16:31 1,290.11 1,291.44 1,290.11 1,291.44 1,572.8K
16:32 1,291.41 1,291.41 1,290.89 1,290.99 2,446.9K
16:33 1,291.12 1,294.11 1,291.12 1,294.11 3,967.9K
16:34 1,298.61 1,298.83 1,295.22 1,295.97 12,521.8K
16:35 1,294.96 1,302.11 1,294.96 1,302.11 10,081.7K
16:36 1,300.14 1,300.57 1,298.98 1,298.98 2,624.3K
16:37 1,298.56 1,298.56 1,294.45 1,294.45 4,396.1K
16:38 1,296.39 1,296.99 1,294.67 1,294.67 1,943.5K
16:39 1,294.51 1,296.80 1,294.51 1,296.48 4,357.4K
16:40 1,294.62 1,296.44 1,294.62 1,295.73 1,423.7K
16:41 1,294.67 1,294.84 1,294.50 1,294.64 868.8K
16:42 1,292.26 1,292.30 1,291.75 1,291.75 3,709.3K
16:43 1,291.04 1,295.20 1,291.04 1,295.20 3,060.5K
16:44 1,295.37 1,295.37 1,294.41 1,295.02 163.8K
16:45 1,294.66 1,294.82 1,293.81 1,293.81 885.9K
16:46 1,294.26 1,294.26 1,293.22 1,293.51 1,823.0K
16:47 1,293.09 1,293.09 1,291.57 1,291.82 661.5K
16:48 1,292.15 1,293.41 1,292.15 1,293.41 2,347.6K
16:49 1,293.48 1,293.62 1,292.63 1,292.63 523.6K
16:50 1,292.42 1,292.85 1,292.35 1,292.35 184.6K
16:51 1,293.06 1,294.27 1,293.04 1,294.27 808.9K
16:52 1,294.13 1,294.13 1,292.92 1,293.49 1,100.6K
16:53 1,293.52 1,293.57 1,293.31 1,293.57 353.6K
16:54 1,293.64 1,293.85 1,293.64 1,293.85 320.7K
16:55 1,293.92 1,295.19 1,293.92 1,295.07 1,005.8K
16:56 1,295.26 1,295.48 1,295.19 1,295.48 627.0K
16:57 1,295.71 1,295.71 1,293.92 1,293.92 1,552.3K
16:58 1,292.48 1,293.83 1,292.48 1,293.38 7,793.1K
16:59 1,293.21 1,293.21 1,292.23 1,292.23 345.2K
17:00 1,292.08 1,292.46 1,292.08 1,292.46 374.9K
17:01 1,292.55 1,293.71 1,292.55 1,293.71 364.9K
17:02 1,293.72 1,293.88 1,292.11 1,292.11 858.8K
17:03 1,291.75 1,291.75 1,291.51 1,291.51 135.6K
17:04 1,291.51 1,291.51 1,290.87 1,290.87 408.1K
17:05 1,290.54 1,290.73 1,290.54 1,290.73 626.6K
17:06 1,289.98 1,289.98 1,289.50 1,289.50 1,796.2K
17:07 1,289.83 1,291.02 1,289.83 1,291.02 188.0K
17:08 1,291.15 1,293.59 1,291.15 1,292.42 1,623.7K
17:09 1,292.42 1,292.42 1,291.57 1,291.57 1,090.4K
17:10 1,291.49 1,294.05 1,291.49 1,294.05 2,269.5K
17:11 1,293.64 1,293.81 1,292.78 1,293.08 747.5K
17:12 1,293.08 1,293.08 1,292.21 1,292.21 84.9K
17:13 1,291.07 1,291.37 1,291.04 1,291.37 118.8K
17:14 1,291.37 1,292.68 1,291.37 1,292.33 243.2K
17:15 1,292.16 1,292.16 1,291.83 1,291.83 223.7K
17:16 1,290.55 1,290.55 1,290.22 1,290.29 417.2K
17:17 1,290.69 1,290.69 1,290.61 1,290.61 159.5K
17:18 1,290.26 1,291.12 1,290.26 1,291.12 184.0K
17:19 1,291.12 1,291.28 1,290.95 1,290.95 1,263.0K
17:20 1,291.23 1,291.47 1,290.79 1,290.79 104.7K
17:21 1,291.12 1,291.12 1,289.80 1,289.80 1,188.9K
17:22 1,289.80 1,290.13 1,289.80 1,289.87 50.6K
17:23 1,289.94 1,290.20 1,289.07 1,289.07 300.0K
17:24 1,289.07 1,289.35 1,288.32 1,288.32 513.1K
17:25 1,288.39 1,288.63 1,288.21 1,288.33 350.8K
17:26 1,288.26 1,288.42 1,288.05 1,288.05 95.7K
17:27 1,288.12 1,288.52 1,288.12 1,288.52 1,033.7K
17:28 1,288.58 1,289.29 1,288.35 1,289.29 1,768.5K
17:29 1,289.43 1,291.13 1,289.43 1,291.13 1,971.0K
17:30 1,291.70 1,291.70 1,290.79 1,290.86 1,019.2K
17:31 1,290.86 1,291.32 1,290.29 1,291.32 93.5K
17:32 1,291.16 1,291.16 1,290.43 1,290.43 291.8K
17:33 1,290.34 1,290.34 1,289.08 1,289.32 1,915.5K
17:34 1,289.49 1,289.72 1,289.32 1,289.49 59.5K
17:35 1,289.73 1,289.73 1,289.44 1,289.44 322.7K
17:36 1,289.52 1,289.52 1,289.00 1,289.00 340.3K
17:37 1,288.97 1,291.66 1,288.97 1,291.66 446.1K
17:38 1,291.45 1,291.59 1,291.28 1,291.28 299.9K
17:39 1,290.95 1,291.04 1,290.87 1,290.87 398.3K
17:40 1,290.04 1,290.04 1,289.87 1,289.87 2,565.4K
17:41 1,290.04 1,290.78 1,290.04 1,290.78 706.9K
17:42 1,290.94 1,291.02 1,290.87 1,290.94 181.8K
17:43 1,290.94 1,291.02 1,290.94 1,291.02 69.1K
17:44 1,290.85 1,292.38 1,290.85 1,292.38 532.7K
17:45 1,292.62 1,292.84 1,292.62 1,292.70 264.9K
17:46 1,292.70 1,292.70 1,292.39 1,292.39 104.8K
17:47 1,291.47 1,291.71 1,291.30 1,291.71 333.7K
17:48 1,291.36 1,291.36 1,290.69 1,291.19 548.9K
17:49 1,290.69 1,291.09 1,290.69 1,291.09 446.0K
17:50 1,290.69 1,291.78 1,289.82 1,289.82 656.8K
17:51 1,289.82 1,291.02 1,289.82 1,290.18 4,625.7K
17:52 1,290.27 1,290.27 1,289.61 1,289.61 152.3K
17:53 1,289.94 1,289.94 1,289.82 1,289.89 71.9K
17:54 1,289.56 1,289.77 1,289.56 1,289.77 932.0K
17:55 1,289.56 1,289.56 1,289.23 1,289.56 117.3K
17:56 1,289.98 1,289.98 1,289.51 1,289.84 354.6K
17:57 1,289.84 1,289.84 1,289.51 1,289.84 156.0K
17:58 1,289.84 1,289.84 1,289.84 1,289.84 29.1K
17:59 1,290.34 1,290.75 1,290.34 1,290.75 330.9K
18:00 1,290.75 1,290.75 1,290.43 1,290.43 598.4K
18:01 1,289.93 1,291.07 1,289.93 1,291.07 334.8K
18:02 1,291.17 1,291.17 1,289.97 1,289.97 1,949.1K
18:03 1,290.51 1,290.61 1,289.30 1,289.30 320.9K
18:04 1,289.30 1,289.30 1,288.97 1,289.30 411.5K
18:05 1,289.37 1,289.37 1,289.15 1,289.23 280.2K
18:06 1,289.23 1,289.38 1,289.08 1,289.38 396.1K
18:07 1,289.54 1,289.54 1,289.36 1,289.36 1,486.2K
18:08 1,289.43 1,290.48 1,289.36 1,290.48 166.2K
18:09 1,289.27 1,289.81 1,289.27 1,289.81 723.1K
18:10 1,289.64 1,289.64 1,289.50 1,289.50 959.7K
18:11 1,289.92 1,289.95 1,289.78 1,289.95 204.8K
18:12 1,290.16 1,290.16 1,290.00 1,290.00 208.5K
18:13 1,290.00 1,290.00 1,289.50 1,289.95 186.5K
18:14 1,289.95 1,290.09 1,289.45 1,290.09 114.7K
18:15 1,290.03 1,290.24 1,290.03 1,290.24 286.0K
18:16 1,290.24 1,290.24 1,290.24 1,290.24 23.3K
18:17 1,289.70 1,290.24 1,289.70 1,290.24 275.4K
18:18 1,290.00 1,290.65 1,290.00 1,290.58 622.4K
18:19 1,290.67 1,290.67 1,290.31 1,290.65 42.7K
18:20 1,290.51 1,290.51 1,290.41 1,290.43 113.2K
18:21 1,290.10 1,290.24 1,290.10 1,290.24 79.8K
18:22 1,290.24 1,290.92 1,290.24 1,290.92 823.3K
18:23 1,290.92 1,290.92 1,290.92 1,290.92 265.6K
18:24 1,291.28 1,292.35 1,291.28 1,292.35 2,471.9K
18:25 1,292.02 1,292.02 1,291.83 1,291.83 131.0K
18:26 1,291.83 1,292.00 1,291.77 1,291.77 265.0K
18:27 1,291.77 1,291.77 1,291.44 1,291.59 1,187.7K
18:28 1,291.59 1,291.59 1,290.92 1,290.92 589.6K
18:29 1,291.42 1,291.42 1,291.42 1,291.42 428.3K
18:30 1,291.35 1,291.85 1,291.35 1,291.71 1,858.3K
18:31 1,291.55 1,291.62 1,290.65 1,290.65 1,448.8K
18:32 1,290.86 1,290.93 1,290.86 1,290.86 890.9K
18:33 1,290.70 1,290.93 1,290.70 1,290.93 52.4K
18:34 1,290.93 1,290.93 1,290.58 1,290.58 498.6K
18:35 1,290.58 1,290.79 1,288.01 1,288.01 410.8K
18:36 1,288.18 1,288.58 1,288.18 1,288.58 27.0K
18:37 1,288.08 1,288.58 1,288.08 1,288.25 146.3K
18:38 1,288.86 1,289.14 1,288.86 1,288.99 2,903.7K
18:39 1,288.99 1,292.00 1,288.73 1,292.00 741.5K
18:40 1,292.00 1,292.00 1,292.00 1,292.00 173.5K
18:51 1,291.37 1,291.37 1,291.37 1,291.37 677.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available