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 1,299.63 1,299.63 1,298.18 1,298.18 8,809.2K
10:01 1,299.26 1,299.60 1,298.77 1,298.77 1,847.0K
10:02 1,297.35 1,298.73 1,297.35 1,298.73 8,812.0K
10:03 1,297.40 1,298.41 1,297.40 1,297.97 4,317.7K
10:04 1,298.23 1,299.42 1,298.12 1,298.64 1,446.0K
10:05 1,299.31 1,302.83 1,298.91 1,302.83 11,226.7K
10:06 1,302.83 1,302.97 1,302.62 1,302.97 6,764.9K
10:07 1,302.87 1,302.87 1,302.24 1,302.46 5,896.9K
10:08 1,302.23 1,302.24 1,301.91 1,302.23 4,737.9K
10:09 1,302.27 1,302.51 1,302.18 1,302.51 2,562.4K
10:10 1,302.42 1,302.42 1,301.88 1,302.29 1,138.2K
10:11 1,302.64 1,302.64 1,301.79 1,302.45 2,730.0K
10:12 1,302.59 1,302.89 1,302.49 1,302.49 2,124.6K
10:13 1,302.49 1,303.42 1,302.49 1,303.42 2,942.0K
10:14 1,303.07 1,303.07 1,302.66 1,302.66 1,526.3K
10:15 1,302.56 1,303.18 1,302.56 1,303.18 956.1K
10:16 1,303.30 1,304.96 1,303.30 1,304.96 1,948.5K
10:17 1,305.21 1,306.66 1,305.21 1,306.66 7,376.7K
10:18 1,306.92 1,307.82 1,306.92 1,307.82 4,854.4K
10:19 1,308.37 1,310.63 1,306.87 1,310.63 8,230.4K
10:20 1,310.53 1,310.53 1,310.14 1,310.32 4,467.0K
10:21 1,310.22 1,310.39 1,309.08 1,310.04 10,003.8K
10:22 1,310.67 1,310.67 1,309.81 1,310.34 17,955.2K
10:23 1,310.54 1,310.54 1,308.39 1,309.36 2,154.9K
10:24 1,309.15 1,309.15 1,308.27 1,308.43 1,460.7K
10:25 1,308.20 1,308.27 1,307.79 1,307.79 3,495.0K
10:26 1,308.33 1,308.80 1,307.21 1,308.80 2,773.2K
10:27 1,309.40 1,309.40 1,308.93 1,308.93 1,058.2K
10:28 1,309.70 1,309.70 1,308.06 1,308.57 6,015.3K
10:29 1,308.85 1,309.90 1,308.44 1,309.90 6,521.3K
10:30 1,309.83 1,309.85 1,308.89 1,308.89 4,531.1K
10:31 1,308.34 1,308.34 1,307.19 1,307.32 7,469.2K
10:32 1,307.71 1,308.04 1,306.63 1,307.99 5,083.1K
10:33 1,308.20 1,308.74 1,307.22 1,308.08 4,749.1K
10:34 1,308.66 1,308.80 1,308.45 1,308.66 2,133.9K
10:35 1,308.69 1,310.03 1,308.69 1,310.03 5,973.1K
10:36 1,311.20 1,311.20 1,310.94 1,311.12 713.9K
10:37 1,311.45 1,311.45 1,310.87 1,310.87 1,010.6K
10:38 1,310.51 1,311.23 1,310.43 1,311.23 1,182.9K
10:39 1,310.81 1,311.10 1,310.30 1,310.30 1,972.0K
10:40 1,310.58 1,310.79 1,308.81 1,308.81 3,229.3K
10:41 1,309.57 1,310.13 1,309.57 1,310.01 489.8K
10:42 1,311.09 1,311.79 1,310.89 1,310.89 3,444.3K
10:43 1,309.69 1,310.78 1,309.69 1,310.74 2,219.1K
10:44 1,311.18 1,311.23 1,310.63 1,310.63 1,021.9K
10:45 1,311.32 1,311.47 1,310.84 1,311.05 592.9K
10:46 1,311.13 1,311.13 1,310.68 1,310.68 598.9K
10:47 1,310.68 1,311.23 1,310.68 1,311.23 1,057.1K
10:48 1,311.02 1,311.61 1,311.02 1,311.61 1,010.5K
10:49 1,310.54 1,311.06 1,310.15 1,310.27 2,585.0K
10:50 1,310.85 1,310.85 1,310.21 1,310.21 228.4K
10:51 1,310.45 1,310.82 1,309.88 1,310.30 609.2K
10:52 1,310.60 1,310.60 1,310.04 1,310.04 311.9K
10:53 1,310.69 1,311.51 1,310.69 1,311.51 193.7K
10:54 1,310.95 1,311.15 1,310.80 1,311.08 339.4K
10:55 1,310.65 1,311.14 1,310.65 1,310.73 573.4K
10:56 1,311.00 1,311.23 1,310.94 1,310.97 1,044.8K
10:57 1,311.51 1,311.58 1,311.28 1,311.58 843.4K
10:58 1,311.28 1,311.75 1,311.28 1,311.75 58.5K
10:59 1,311.68 1,311.68 1,311.33 1,311.54 955.9K
11:00 1,311.75 1,311.75 1,311.45 1,311.47 918.2K
11:01 1,311.38 1,311.89 1,311.38 1,311.87 958.0K
11:02 1,311.92 1,311.96 1,311.35 1,311.35 1,277.9K
11:03 1,312.02 1,312.02 1,311.74 1,311.74 1,544.7K
11:04 1,311.67 1,311.74 1,311.50 1,311.50 688.5K
11:05 1,310.33 1,310.63 1,310.16 1,310.63 2,290.6K
11:06 1,311.28 1,311.28 1,307.73 1,307.78 1,688.0K
11:07 1,307.57 1,307.57 1,306.46 1,306.46 3,192.1K
11:08 1,306.36 1,309.09 1,306.36 1,309.09 1,782.9K
11:09 1,308.93 1,308.93 1,307.41 1,307.41 903.2K
11:10 1,306.93 1,307.44 1,306.88 1,306.95 725.0K
11:11 1,307.78 1,307.78 1,306.79 1,306.81 1,142.2K
11:12 1,307.07 1,307.07 1,306.39 1,306.74 2,406.3K
11:13 1,305.29 1,306.44 1,305.29 1,306.09 2,143.3K
11:14 1,306.47 1,306.47 1,303.92 1,304.51 971.3K
11:15 1,308.71 1,308.71 1,306.75 1,306.75 2,200.0K
11:16 1,306.68 1,306.68 1,304.92 1,304.92 364.7K
11:17 1,305.09 1,305.16 1,304.95 1,305.02 281.8K
11:18 1,305.16 1,305.16 1,304.26 1,304.26 894.8K
11:19 1,303.84 1,304.10 1,303.60 1,303.60 1,352.0K
11:20 1,303.84 1,303.84 1,303.36 1,303.36 3,444.7K
11:21 1,302.97 1,302.97 1,302.22 1,302.22 6,917.9K
11:22 1,302.55 1,302.55 1,302.04 1,302.21 1,214.4K
11:23 1,301.95 1,302.26 1,301.27 1,301.97 3,424.7K
11:24 1,301.95 1,302.36 1,301.52 1,301.52 13,934.9K
11:25 1,301.52 1,301.52 1,301.24 1,301.32 953.9K
11:26 1,301.53 1,301.72 1,301.53 1,301.72 643.1K
11:27 1,301.38 1,301.57 1,301.38 1,301.48 847.8K
11:28 1,301.86 1,301.86 1,301.31 1,301.76 1,893.9K
11:29 1,301.80 1,302.30 1,301.80 1,301.97 156.3K
11:30 1,301.83 1,301.83 1,300.92 1,300.92 344.6K
11:31 1,300.32 1,300.32 1,299.60 1,300.23 2,850.8K
11:32 1,300.23 1,300.30 1,299.16 1,299.74 174.4K
11:33 1,299.89 1,300.31 1,299.82 1,300.31 223.3K
11:34 1,300.55 1,300.89 1,300.22 1,300.75 4,737.1K
11:35 1,300.67 1,300.81 1,300.26 1,300.31 2,368.0K
11:36 1,300.24 1,300.24 1,299.70 1,299.85 2,207.5K
11:37 1,299.50 1,300.38 1,299.50 1,300.38 1,942.0K
11:38 1,300.24 1,300.52 1,300.24 1,300.52 143.6K
11:39 1,301.33 1,302.57 1,301.33 1,302.31 1,307.3K
11:40 1,302.44 1,303.44 1,302.44 1,303.44 1,085.9K
11:41 1,303.60 1,304.03 1,303.60 1,304.03 4,348.2K
11:42 1,303.96 1,303.96 1,303.81 1,303.89 1,269.2K
11:43 1,303.72 1,304.20 1,303.72 1,304.06 498.9K
11:44 1,304.06 1,304.27 1,304.06 1,304.27 571.4K
11:45 1,304.44 1,304.44 1,304.22 1,304.22 397.1K
11:46 1,304.21 1,304.35 1,304.21 1,304.28 964.6K
11:47 1,304.02 1,304.13 1,303.95 1,304.06 2,409.0K
11:48 1,304.13 1,304.13 1,303.97 1,303.97 669.5K
11:49 1,303.97 1,303.97 1,303.89 1,303.96 2,900.3K
11:50 1,303.88 1,303.88 1,303.66 1,303.66 1,651.6K
11:51 1,303.66 1,303.72 1,303.65 1,303.72 157.4K
11:52 1,303.72 1,303.72 1,303.41 1,303.41 1,754.3K
11:53 1,303.41 1,303.48 1,303.41 1,303.41 478.4K
11:54 1,303.57 1,303.65 1,303.48 1,303.65 975.2K
11:55 1,303.48 1,304.30 1,303.48 1,304.30 3,584.3K
11:56 1,304.23 1,304.30 1,304.05 1,304.22 202.5K
11:57 1,304.05 1,304.46 1,304.05 1,304.46 164.8K
11:58 1,304.46 1,304.47 1,304.30 1,304.30 1,037.4K
11:59 1,302.87 1,302.87 1,301.64 1,301.64 38,555.9K
12:00 1,301.64 1,301.64 1,298.15 1,298.15 14,685.5K
12:01 1,298.24 1,298.24 1,298.07 1,298.07 1,300.3K
12:02 1,298.24 1,298.58 1,298.24 1,298.58 578.9K
12:03 1,298.74 1,298.98 1,297.92 1,297.92 2,310.0K
12:04 1,297.99 1,297.99 1,297.42 1,297.77 1,926.3K
12:05 1,297.76 1,297.92 1,297.60 1,297.92 3,645.1K
12:06 1,297.99 1,299.26 1,295.59 1,295.59 11,395.2K
12:07 1,294.30 1,295.24 1,294.30 1,295.24 2,100.6K
12:08 1,295.15 1,295.54 1,295.15 1,295.54 1,264.0K
12:09 1,295.61 1,296.02 1,293.26 1,293.26 11,494.8K
12:10 1,293.30 1,293.48 1,293.26 1,293.26 2,164.2K
12:11 1,293.18 1,293.18 1,284.87 1,284.87 54,970.7K
12:12 1,285.60 1,285.86 1,285.60 1,285.62 12,089.0K
12:13 1,286.27 1,286.97 1,286.27 1,286.97 5,686.6K
12:14 1,286.97 1,287.71 1,286.97 1,287.71 2,715.3K
12:15 1,286.83 1,287.96 1,286.83 1,287.89 17,126.3K
12:16 1,288.22 1,288.22 1,287.72 1,288.21 7,535.3K
12:17 1,288.38 1,289.60 1,288.38 1,289.60 2,124.8K
12:18 1,289.60 1,289.60 1,289.17 1,289.33 1,315.7K
12:19 1,289.33 1,289.33 1,288.02 1,288.02 615.9K
12:20 1,288.12 1,288.45 1,288.12 1,288.45 1,287.3K
12:21 1,288.52 1,289.10 1,288.43 1,289.10 1,478.2K
12:22 1,289.43 1,289.43 1,288.39 1,288.39 3,986.2K
12:23 1,289.11 1,289.11 1,289.04 1,289.11 690.6K
12:24 1,289.11 1,289.11 1,288.88 1,289.02 1,418.8K
12:25 1,291.22 1,291.31 1,291.14 1,291.31 1,801.6K
12:26 1,290.72 1,290.95 1,290.72 1,290.95 2,305.9K
12:27 1,291.95 1,291.95 1,291.14 1,291.21 3,178.1K
12:28 1,291.69 1,291.86 1,291.69 1,291.85 694.8K
12:29 1,291.78 1,291.95 1,291.78 1,291.95 331.5K
12:30 1,292.10 1,293.42 1,292.10 1,293.18 2,015.9K
12:31 1,293.42 1,293.49 1,293.10 1,293.43 4,064.6K
12:32 1,293.19 1,294.23 1,293.19 1,293.98 1,219.3K
12:33 1,294.01 1,294.01 1,291.99 1,292.16 5,032.7K
12:34 1,292.08 1,292.09 1,292.08 1,292.09 382.5K
12:35 1,292.25 1,292.32 1,292.08 1,292.16 164.9K
12:36 1,292.09 1,292.16 1,292.01 1,292.01 1,519.8K
12:37 1,291.31 1,291.52 1,290.93 1,290.93 2,580.8K
12:38 1,291.09 1,291.09 1,290.80 1,290.83 2,598.5K
12:39 1,290.66 1,290.66 1,289.52 1,289.52 4,224.9K
12:40 1,289.43 1,289.90 1,289.43 1,289.90 1,224.5K
12:41 1,289.73 1,290.51 1,289.73 1,290.51 1,637.9K
12:42 1,290.83 1,290.83 1,290.22 1,290.55 996.6K
12:43 1,290.83 1,291.97 1,290.65 1,291.97 2,690.4K
12:44 1,291.47 1,291.80 1,291.47 1,291.73 225.9K
12:45 1,291.73 1,292.45 1,291.73 1,292.45 2,671.0K
12:46 1,292.60 1,293.52 1,292.60 1,293.45 2,035.5K
12:47 1,293.45 1,293.45 1,293.12 1,293.29 633.9K
12:48 1,293.21 1,293.60 1,293.21 1,293.52 680.0K
12:49 1,293.60 1,293.69 1,293.60 1,293.69 465.0K
12:50 1,293.62 1,294.20 1,293.62 1,294.20 888.1K
12:51 1,294.27 1,295.43 1,294.27 1,295.43 3,708.0K
12:52 1,295.76 1,295.76 1,295.26 1,295.51 3,103.7K
12:53 1,295.36 1,295.36 1,295.12 1,295.19 715.7K
12:54 1,295.19 1,295.36 1,295.03 1,295.10 829.5K
12:55 1,295.10 1,295.76 1,295.10 1,295.76 740.8K
12:56 1,295.60 1,295.60 1,295.40 1,295.40 858.1K
12:57 1,295.67 1,295.67 1,295.17 1,295.25 1,961.5K
12:58 1,295.11 1,295.11 1,294.75 1,294.75 4,125.9K
12:59 1,294.25 1,294.25 1,293.85 1,293.85 3,764.8K
13:00 1,293.78 1,294.61 1,293.78 1,294.20 1,766.9K
13:01 1,294.20 1,295.35 1,294.20 1,295.35 627.6K
13:02 1,295.45 1,295.52 1,295.45 1,295.52 3,152.1K
13:03 1,295.52 1,295.52 1,295.45 1,295.45 1,173.7K
13:04 1,295.85 1,297.30 1,295.85 1,297.30 4,038.3K
13:05 1,297.47 1,297.47 1,296.88 1,296.88 1,381.9K
13:06 1,295.31 1,295.64 1,295.31 1,295.64 3,141.6K
13:07 1,295.97 1,296.97 1,295.97 1,296.97 360.9K
13:08 1,296.90 1,296.90 1,296.56 1,296.56 525.0K
13:09 1,296.97 1,296.99 1,296.57 1,296.97 1,244.6K
13:10 1,296.74 1,296.74 1,296.66 1,296.66 363.7K
13:11 1,296.74 1,296.74 1,295.25 1,295.25 4,514.2K
13:12 1,295.59 1,295.99 1,295.59 1,295.99 313.2K
13:13 1,295.75 1,296.48 1,295.68 1,296.48 315.2K
13:14 1,296.48 1,296.48 1,296.25 1,296.25 898.1K
13:15 1,296.18 1,296.68 1,296.18 1,296.65 2,031.6K
13:16 1,296.82 1,296.82 1,296.10 1,296.10 318.5K
13:17 1,296.11 1,296.11 1,295.94 1,295.94 889.4K
13:18 1,296.01 1,296.08 1,295.77 1,295.77 1,225.8K
13:19 1,295.87 1,295.87 1,295.54 1,295.61 1,075.4K
13:20 1,295.02 1,295.12 1,295.02 1,295.03 266.1K
13:21 1,295.19 1,295.29 1,295.12 1,295.29 310.7K
13:22 1,295.86 1,295.86 1,295.69 1,295.69 2,430.6K
13:23 1,295.69 1,295.69 1,295.45 1,295.69 252.9K
13:24 1,295.69 1,295.69 1,295.55 1,295.55 523.0K
13:25 1,295.62 1,296.26 1,295.62 1,295.93 193.4K
13:26 1,295.93 1,296.26 1,295.93 1,296.12 161.7K
13:27 1,296.29 1,296.50 1,296.29 1,296.50 2,374.6K
13:28 1,296.67 1,296.67 1,296.12 1,296.26 1,228.7K
13:29 1,296.74 1,296.74 1,294.93 1,294.93 2,384.0K
13:30 1,295.33 1,296.66 1,295.33 1,296.33 781.3K
13:31 1,296.16 1,296.88 1,296.16 1,296.74 441.3K
13:32 1,297.05 1,297.05 1,296.34 1,296.50 3,504.9K
13:33 1,295.66 1,295.97 1,295.57 1,295.80 2,123.0K
13:34 1,295.80 1,296.35 1,295.73 1,295.73 337.0K
13:35 1,296.01 1,296.01 1,295.56 1,295.87 1,057.4K
13:36 1,296.01 1,296.01 1,295.85 1,295.85 2,702.1K
13:37 1,295.85 1,296.10 1,295.85 1,296.10 1,064.4K
13:38 1,296.23 1,296.23 1,295.70 1,295.70 731.5K
13:39 1,295.64 1,296.11 1,295.47 1,296.11 700.5K
13:40 1,295.95 1,295.95 1,295.47 1,295.54 966.5K
13:41 1,295.61 1,295.89 1,295.28 1,295.89 742.9K
13:42 1,295.75 1,296.23 1,295.66 1,296.23 285.7K
13:43 1,296.39 1,296.44 1,295.98 1,296.44 1,119.9K
13:44 1,296.19 1,296.27 1,296.19 1,296.27 655.9K
13:45 1,296.27 1,296.27 1,296.03 1,296.03 90.3K
13:46 1,295.71 1,295.71 1,295.50 1,295.57 2,145.0K
13:47 1,295.64 1,295.72 1,295.64 1,295.72 133.5K
13:48 1,295.65 1,295.96 1,295.65 1,295.96 513.9K
13:49 1,296.12 1,296.69 1,296.12 1,296.48 1,389.0K
13:50 1,296.48 1,296.69 1,295.97 1,295.97 625.9K
13:51 1,296.41 1,296.53 1,296.41 1,296.46 172.5K
13:52 1,296.39 1,296.39 1,295.75 1,295.75 292.7K
13:53 1,295.97 1,295.97 1,295.73 1,295.80 274.7K
13:54 1,295.80 1,296.25 1,295.80 1,296.25 353.6K
13:55 1,295.69 1,295.69 1,294.11 1,294.11 3,395.3K
13:56 1,294.18 1,294.25 1,293.77 1,294.25 361.2K
13:57 1,294.25 1,294.49 1,294.25 1,294.32 300.4K
13:58 1,294.32 1,294.49 1,294.32 1,294.49 2,321.1K
13:59 1,294.49 1,294.49 1,294.04 1,294.04 488.0K
14:00 1,294.42 1,294.49 1,294.38 1,294.38 537.6K
14:01 1,294.21 1,294.45 1,294.21 1,294.45 131.8K
14:02 1,294.45 1,294.45 1,294.28 1,294.28 94.4K
14:03 1,294.28 1,294.38 1,294.21 1,294.38 159.5K
14:04 1,294.38 1,294.45 1,294.21 1,294.38 185.1K
14:05 1,294.38 1,294.38 1,293.27 1,293.27 1,915.0K
14:06 1,293.10 1,294.18 1,293.10 1,294.18 214.6K
14:07 1,294.18 1,294.18 1,294.18 1,294.18 62.3K
14:08 1,293.66 1,294.27 1,293.66 1,294.27 335.6K
14:09 1,294.27 1,294.34 1,294.27 1,294.34 131.0K
14:10 1,294.06 1,294.06 1,293.63 1,293.63 3,321.6K
14:11 1,293.56 1,294.25 1,293.56 1,294.25 612.9K
14:12 1,294.18 1,294.25 1,294.18 1,294.25 47.0K
14:13 1,294.16 1,294.16 1,293.70 1,293.70 2,013.5K
14:14 1,293.92 1,294.75 1,293.92 1,294.75 4,276.3K
14:15 1,294.44 1,294.68 1,294.44 1,294.61 161.3K
14:16 1,294.75 1,294.92 1,294.75 1,294.92 1,018.2K
14:17 1,294.92 1,294.92 1,294.66 1,294.66 358.7K
14:18 1,294.85 1,295.11 1,294.85 1,294.94 1,300.2K
14:19 1,294.67 1,295.17 1,294.67 1,295.08 363.9K
14:20 1,295.08 1,295.25 1,295.08 1,295.08 679.7K
14:21 1,295.41 1,295.58 1,295.41 1,295.58 935.9K
14:22 1,295.58 1,296.21 1,295.58 1,296.21 1,803.9K
14:23 1,295.88 1,296.47 1,295.88 1,296.21 227.5K
14:24 1,296.38 1,296.45 1,295.93 1,295.93 304.6K
14:25 1,295.41 1,296.15 1,295.41 1,296.08 219.5K
14:26 1,296.15 1,296.29 1,296.12 1,296.12 588.0K
14:27 1,295.61 1,295.61 1,295.04 1,295.38 3,022.5K
14:28 1,295.45 1,295.45 1,295.17 1,295.17 114.1K
14:29 1,295.07 1,295.98 1,295.07 1,295.98 2,626.8K
14:30 1,296.12 1,296.12 1,295.09 1,295.09 266.7K
14:31 1,294.87 1,295.34 1,294.87 1,295.34 531.9K
14:32 1,295.06 1,295.55 1,294.98 1,294.98 591.3K
14:33 1,294.63 1,294.80 1,294.47 1,294.47 102.2K
14:34 1,294.23 1,295.30 1,294.23 1,294.80 595.6K
14:35 1,294.80 1,295.41 1,294.80 1,295.08 42.6K
14:36 1,294.93 1,295.41 1,294.93 1,295.34 158.3K
14:37 1,295.48 1,295.65 1,295.48 1,295.65 138.9K
14:38 1,295.48 1,295.98 1,295.48 1,295.91 826.6K
14:39 1,295.98 1,296.19 1,295.81 1,296.19 361.4K
14:40 1,296.05 1,296.19 1,295.95 1,295.95 189.1K
14:41 1,296.02 1,296.02 1,295.86 1,295.86 225.6K
14:42 1,295.65 1,295.79 1,295.38 1,295.45 1,713.7K
14:43 1,295.78 1,295.79 1,295.46 1,295.60 132.9K
14:44 1,295.38 1,295.93 1,295.38 1,295.93 119.1K
14:45 1,295.59 1,295.67 1,295.33 1,295.33 610.5K
14:46 1,295.60 1,295.76 1,295.60 1,295.74 635.8K
14:47 1,295.90 1,296.07 1,295.17 1,295.17 2,092.7K
14:48 1,295.00 1,295.60 1,294.93 1,295.40 1,299.0K
14:49 1,295.83 1,295.83 1,295.67 1,295.74 1,757.9K
14:50 1,295.67 1,295.67 1,295.60 1,295.60 102.1K
14:51 1,295.60 1,295.60 1,295.53 1,295.60 778.2K
14:52 1,295.46 1,295.62 1,295.43 1,295.62 409.1K
14:53 1,295.62 1,296.00 1,295.62 1,295.67 467.9K
14:54 1,295.76 1,295.76 1,295.60 1,295.60 131.9K
14:55 1,295.93 1,296.09 1,295.93 1,295.95 1,829.8K
14:56 1,296.02 1,296.17 1,296.00 1,296.17 554.5K
14:57 1,296.17 1,296.17 1,296.09 1,296.17 101.9K
14:58 1,296.03 1,296.43 1,295.95 1,296.43 692.6K
14:59 1,296.29 1,296.29 1,296.12 1,296.26 69.7K
15:00 1,296.34 1,297.00 1,296.34 1,297.00 2,534.3K
15:01 1,297.09 1,297.09 1,297.07 1,297.07 577.4K
15:02 1,297.23 1,297.23 1,297.02 1,297.02 2,994.2K
15:03 1,297.16 1,297.82 1,297.08 1,297.75 1,067.0K
15:04 1,298.66 1,299.63 1,297.98 1,297.98 6,307.2K
15:05 1,298.07 1,298.79 1,298.07 1,298.79 1,781.5K
15:06 1,298.79 1,298.79 1,298.07 1,298.63 516.3K
15:07 1,298.63 1,298.63 1,298.46 1,298.46 1,208.5K
15:08 1,298.29 1,299.59 1,298.29 1,299.59 1,437.2K
15:09 1,299.52 1,299.55 1,299.51 1,299.51 1,255.1K
15:10 1,299.44 1,299.44 1,298.95 1,299.23 237.4K
15:11 1,298.90 1,299.61 1,298.90 1,299.61 769.8K
15:12 1,299.75 1,299.75 1,299.25 1,299.44 1,649.9K
15:13 1,299.58 1,300.25 1,299.58 1,300.25 1,406.2K
15:14 1,300.25 1,300.49 1,300.16 1,300.16 604.9K
15:15 1,300.63 1,301.48 1,300.63 1,301.01 6,215.7K
15:16 1,300.49 1,300.92 1,299.88 1,300.92 1,099.5K
15:17 1,300.99 1,302.03 1,300.49 1,302.03 4,527.8K
15:18 1,301.46 1,301.81 1,301.46 1,301.47 951.4K
15:19 1,301.72 1,301.86 1,301.53 1,301.61 902.5K
15:20 1,301.76 1,301.76 1,301.61 1,301.76 1,510.4K
15:21 1,301.38 1,301.38 1,301.24 1,301.29 1,874.0K
15:22 1,301.32 1,301.46 1,301.15 1,301.15 2,745.2K
15:23 1,300.99 1,300.99 1,300.18 1,300.75 2,413.7K
15:24 1,300.56 1,300.56 1,300.42 1,300.56 198.6K
15:25 1,300.56 1,300.56 1,299.66 1,300.49 2,215.1K
15:26 1,300.49 1,300.49 1,300.19 1,300.35 73.2K
15:27 1,300.14 1,300.25 1,300.04 1,300.25 656.0K
15:28 1,300.56 1,300.56 1,300.33 1,300.34 1,329.6K
15:29 1,300.34 1,300.34 1,299.93 1,299.93 374.3K
15:30 1,300.33 1,300.40 1,300.23 1,300.40 1,112.3K
15:31 1,300.40 1,300.83 1,300.40 1,300.83 82.3K
15:32 1,300.76 1,300.76 1,300.36 1,300.76 1,310.5K
15:33 1,300.83 1,300.83 1,300.53 1,300.53 1,519.3K
15:34 1,300.77 1,300.77 1,300.56 1,300.63 266.0K
15:35 1,300.56 1,300.86 1,300.56 1,300.77 194.9K
15:36 1,300.77 1,300.84 1,300.70 1,300.84 116.2K
15:37 1,301.01 1,301.01 1,300.79 1,300.87 744.4K
15:38 1,300.87 1,300.87 1,300.77 1,300.77 683.6K
15:39 1,299.53 1,300.19 1,299.53 1,300.19 1,551.9K
15:40 1,298.81 1,298.95 1,298.81 1,298.95 942.5K
15:41 1,302.56 1,302.56 1,302.56 1,302.56 616.7K
15:42 1,302.39 1,302.39 1,301.74 1,301.88 514.8K
15:43 1,302.04 1,302.11 1,301.74 1,301.74 439.8K
15:44 1,301.97 1,302.04 1,301.57 1,302.04 304.6K
15:45 1,301.64 1,302.04 1,301.33 1,301.33 2,155.9K
15:46 1,301.47 1,301.57 1,301.40 1,301.57 757.3K
15:47 1,301.71 1,301.71 1,301.29 1,301.29 40.8K
15:48 1,301.29 1,301.43 1,301.19 1,301.43 332.1K
15:49 1,301.22 1,301.22 1,300.81 1,300.91 1,599.6K
15:50 1,300.91 1,301.12 1,300.91 1,301.12 38.2K
15:51 1,300.96 1,301.12 1,300.96 1,301.05 261.2K
15:52 1,301.05 1,301.05 1,300.70 1,300.91 300.2K
15:53 1,300.91 1,300.91 1,300.32 1,300.32 188.7K
15:54 1,301.26 1,302.13 1,301.26 1,302.04 1,628.2K
15:55 1,301.95 1,303.44 1,301.95 1,303.44 2,242.4K
15:56 1,303.51 1,303.51 1,302.87 1,302.87 2,226.0K
15:57 1,303.18 1,303.96 1,303.18 1,303.96 2,119.1K
15:58 1,304.46 1,305.51 1,303.55 1,305.51 7,036.8K
15:59 1,305.04 1,305.04 1,304.62 1,304.62 1,443.7K
16:00 1,305.53 1,305.53 1,304.96 1,305.37 1,501.9K
16:01 1,305.07 1,305.37 1,305.07 1,305.07 1,114.3K
16:02 1,305.11 1,307.23 1,305.11 1,307.07 1,735.8K
16:03 1,306.29 1,306.44 1,306.10 1,306.10 625.0K
16:04 1,306.17 1,307.02 1,306.17 1,307.02 2,163.9K
16:05 1,306.41 1,307.19 1,306.41 1,307.12 3,284.1K
16:06 1,307.36 1,307.77 1,307.36 1,307.77 2,836.2K
16:07 1,307.63 1,307.63 1,306.81 1,306.81 1,489.4K
16:08 1,306.97 1,307.32 1,306.90 1,307.32 743.9K
16:09 1,306.76 1,306.76 1,306.39 1,306.71 1,628.3K
16:10 1,306.54 1,306.55 1,306.47 1,306.55 769.7K
16:11 1,306.05 1,306.97 1,306.05 1,306.97 763.1K
16:12 1,307.16 1,307.16 1,306.03 1,306.61 8,503.7K
16:13 1,306.16 1,306.70 1,306.12 1,306.12 618.2K
16:14 1,306.86 1,307.06 1,306.65 1,306.65 323.6K
16:15 1,305.41 1,306.36 1,305.41 1,306.36 5,054.2K
16:16 1,306.57 1,306.75 1,306.25 1,306.75 530.6K
16:17 1,307.10 1,307.10 1,306.74 1,306.74 155.3K
16:18 1,306.98 1,306.98 1,306.55 1,306.55 353.9K
16:19 1,306.95 1,307.71 1,306.95 1,307.71 1,369.5K
16:20 1,308.02 1,308.66 1,308.02 1,308.66 1,913.6K
16:21 1,308.70 1,308.87 1,308.37 1,308.37 2,565.2K
16:22 1,308.82 1,309.24 1,308.82 1,309.17 1,688.0K
16:23 1,309.58 1,309.89 1,309.44 1,309.44 2,378.3K
16:24 1,309.44 1,309.44 1,308.94 1,309.29 383.2K
16:25 1,309.37 1,309.87 1,309.37 1,309.70 3,656.5K
16:26 1,309.54 1,309.81 1,309.46 1,309.81 3,576.4K
16:27 1,309.05 1,309.62 1,309.05 1,309.62 2,585.9K
16:28 1,309.72 1,310.10 1,309.72 1,309.95 284.1K
16:29 1,310.12 1,310.88 1,309.95 1,310.88 865.6K
16:30 1,311.09 1,311.24 1,310.74 1,311.24 808.5K
16:31 1,311.21 1,311.21 1,310.72 1,310.72 689.6K
16:32 1,310.55 1,311.32 1,310.55 1,310.93 878.0K
16:33 1,311.07 1,311.40 1,311.07 1,311.40 272.7K
16:34 1,311.35 1,311.35 1,310.59 1,310.59 1,718.7K
16:35 1,310.66 1,311.40 1,310.66 1,311.40 339.8K
16:36 1,311.31 1,311.31 1,310.66 1,310.83 653.2K
16:37 1,309.53 1,310.28 1,309.53 1,310.19 1,919.0K
16:38 1,310.19 1,310.19 1,310.03 1,310.03 71.0K
16:39 1,310.50 1,310.50 1,310.43 1,310.49 410.4K
16:40 1,310.49 1,310.90 1,310.49 1,310.90 1,218.4K
16:41 1,311.23 1,311.23 1,310.66 1,310.66 378.7K
16:42 1,311.07 1,311.07 1,311.07 1,311.07 104.7K
16:43 1,311.00 1,311.14 1,311.00 1,311.14 1,014.8K
16:44 1,310.93 1,311.14 1,310.93 1,311.14 532.1K
16:45 1,310.72 1,310.72 1,310.48 1,310.64 1,867.6K
16:46 1,310.64 1,310.66 1,309.75 1,310.66 3,687.2K
16:47 1,310.66 1,310.73 1,310.28 1,310.28 702.9K
16:48 1,310.12 1,310.52 1,310.12 1,310.52 319.9K
16:49 1,310.59 1,310.59 1,310.00 1,310.00 914.5K
16:50 1,309.58 1,310.28 1,309.58 1,310.28 2,324.1K
16:51 1,310.28 1,310.38 1,309.93 1,309.93 752.2K
16:52 1,310.38 1,310.38 1,309.68 1,309.96 659.4K
16:53 1,309.96 1,309.96 1,309.72 1,309.89 1,033.9K
16:54 1,309.57 1,310.37 1,309.57 1,310.27 566.3K
16:55 1,310.59 1,310.66 1,310.59 1,310.66 1,399.5K
16:56 1,310.49 1,310.73 1,310.49 1,310.59 1,265.9K
16:57 1,310.66 1,311.73 1,310.66 1,311.20 20,140.4K
16:58 1,311.66 1,312.06 1,311.62 1,312.06 327.5K
16:59 1,312.16 1,312.56 1,312.06 1,312.06 6,019.9K
17:00 1,312.15 1,312.15 1,311.73 1,311.90 1,301.8K
17:01 1,312.04 1,312.04 1,311.39 1,311.39 2,629.6K
17:02 1,311.18 1,311.18 1,310.67 1,310.83 8,555.8K
17:03 1,310.76 1,310.76 1,310.39 1,310.39 3,340.2K
17:04 1,310.39 1,310.76 1,310.39 1,310.60 876.8K
17:05 1,310.46 1,310.84 1,310.46 1,310.84 192.8K
17:06 1,310.84 1,310.84 1,310.84 1,310.84 259.5K
17:07 1,310.67 1,310.91 1,310.67 1,310.91 780.5K
17:08 1,310.91 1,312.50 1,310.91 1,312.50 915.4K
17:09 1,312.26 1,312.42 1,312.26 1,312.33 195.5K
17:10 1,313.07 1,313.08 1,312.59 1,312.59 2,727.8K
17:11 1,312.52 1,312.94 1,312.52 1,312.69 1,689.3K
17:12 1,312.79 1,312.79 1,312.41 1,312.41 875.9K
17:13 1,312.41 1,312.62 1,312.41 1,312.41 1,230.0K
17:14 1,312.50 1,312.50 1,310.06 1,310.06 1,169.4K
17:15 1,309.82 1,310.66 1,309.82 1,310.66 1,587.7K
17:16 1,310.15 1,310.51 1,310.15 1,310.25 330.9K
17:17 1,310.68 1,310.82 1,310.32 1,310.32 495.1K
17:18 1,310.75 1,311.29 1,310.25 1,311.29 688.9K
17:19 1,310.96 1,310.96 1,310.25 1,310.93 685.6K
17:20 1,311.10 1,311.10 1,310.36 1,310.50 1,147.8K
17:21 1,310.57 1,310.64 1,310.31 1,310.41 232.9K
17:22 1,310.38 1,311.20 1,310.38 1,311.06 817.7K
17:23 1,311.41 1,311.41 1,310.50 1,310.50 938.2K
17:24 1,310.71 1,311.44 1,310.71 1,311.44 833.7K
17:25 1,311.09 1,311.09 1,310.85 1,310.85 291.6K
17:26 1,310.69 1,310.69 1,310.34 1,310.36 139.9K
17:27 1,310.60 1,310.83 1,310.60 1,310.83 803.5K
17:28 1,310.28 1,310.28 1,309.37 1,309.37 581.4K
17:29 1,309.70 1,309.87 1,309.41 1,309.41 744.3K
17:30 1,309.55 1,309.55 1,308.83 1,308.83 461.3K
17:31 1,309.16 1,309.40 1,309.09 1,309.09 405.1K
17:32 1,309.74 1,309.95 1,309.32 1,309.95 1,717.8K
17:33 1,309.31 1,309.69 1,309.31 1,309.47 1,573.0K
17:34 1,309.30 1,309.30 1,308.75 1,309.06 276.5K
17:35 1,308.75 1,308.78 1,308.14 1,308.14 854.0K
17:36 1,308.28 1,309.16 1,308.28 1,308.59 1,453.5K
17:37 1,308.59 1,308.59 1,308.15 1,308.15 1,253.7K
17:38 1,307.51 1,307.80 1,307.47 1,307.80 2,361.5K
17:39 1,307.52 1,307.97 1,307.52 1,307.73 133.1K
17:40 1,307.73 1,307.73 1,307.48 1,307.48 985.5K
17:41 1,307.48 1,307.59 1,307.31 1,307.58 88.4K
17:42 1,307.41 1,307.41 1,307.13 1,307.13 576.7K
17:43 1,307.13 1,307.13 1,306.46 1,306.46 643.7K
17:44 1,306.63 1,307.09 1,306.32 1,306.96 3,274.0K
17:45 1,306.96 1,307.39 1,306.96 1,307.39 357.4K
17:46 1,307.39 1,308.76 1,307.39 1,308.76 674.1K
17:47 1,308.59 1,308.59 1,307.67 1,307.67 295.6K
17:48 1,308.15 1,308.15 1,307.31 1,307.31 609.4K
17:49 1,308.52 1,308.52 1,308.36 1,308.38 620.6K
17:50 1,308.22 1,308.22 1,307.44 1,307.65 146.1K
17:51 1,308.43 1,308.43 1,307.98 1,307.98 369.1K
17:52 1,307.81 1,307.98 1,307.77 1,307.77 180.1K
17:53 1,307.77 1,308.08 1,307.77 1,307.84 63.3K
17:54 1,307.68 1,307.68 1,307.27 1,307.46 4,930.4K
17:55 1,307.46 1,307.62 1,306.63 1,306.63 580.7K
17:56 1,306.27 1,306.87 1,306.27 1,306.69 2,802.8K
17:57 1,307.16 1,307.16 1,306.68 1,306.83 976.0K
17:58 1,306.76 1,306.76 1,306.43 1,306.69 313.5K
17:59 1,306.79 1,306.79 1,306.62 1,306.62 163.1K
18:00 1,306.47 1,307.58 1,306.47 1,307.58 2,330.4K
18:01 1,307.58 1,307.58 1,307.44 1,307.51 2,425.6K
18:02 1,307.51 1,307.58 1,307.51 1,307.58 320.6K
18:03 1,307.58 1,307.58 1,307.51 1,307.51 541.3K
18:04 1,307.67 1,307.91 1,307.67 1,307.91 840.6K
18:05 1,307.91 1,308.43 1,307.91 1,308.01 727.6K
18:06 1,308.22 1,308.83 1,308.17 1,308.83 247.8K
18:07 1,308.62 1,308.88 1,308.62 1,308.71 1,365.3K
18:08 1,308.55 1,308.96 1,308.55 1,308.68 337.2K
18:09 1,309.23 1,309.61 1,309.23 1,309.61 107.8K
18:10 1,309.51 1,309.51 1,309.51 1,309.51 331.4K
18:11 1,309.51 1,309.51 1,308.62 1,309.14 301.2K
18:12 1,309.04 1,309.04 1,308.39 1,308.39 508.0K
18:13 1,307.91 1,308.36 1,307.90 1,307.90 517.9K
18:14 1,308.15 1,308.46 1,308.05 1,308.46 375.0K
18:15 1,308.12 1,308.32 1,308.08 1,308.25 123.0K
18:16 1,308.08 1,308.15 1,308.05 1,308.05 305.5K
18:17 1,308.53 1,308.53 1,307.99 1,307.99 527.2K
18:18 1,307.66 1,307.99 1,307.49 1,307.83 87.3K
18:19 1,307.49 1,307.83 1,307.49 1,307.83 193.0K
18:20 1,307.75 1,307.75 1,307.34 1,307.40 212.5K
18:21 1,307.27 1,308.12 1,306.97 1,308.12 913.4K
18:22 1,308.20 1,308.20 1,307.56 1,308.06 1,241.9K
18:23 1,308.06 1,308.31 1,307.98 1,308.31 700.8K
18:24 1,307.98 1,308.22 1,307.98 1,308.15 559.2K
18:25 1,307.98 1,308.22 1,307.98 1,307.98 80.1K
18:26 1,307.98 1,308.15 1,307.98 1,308.15 12.8K
18:27 1,307.98 1,308.50 1,307.98 1,308.50 329.9K
18:28 1,308.66 1,308.66 1,308.66 1,308.66 373.6K
18:29 1,308.50 1,308.50 1,308.43 1,308.43 753.7K
18:30 1,308.43 1,308.43 1,308.36 1,308.36 2,292.5K
18:31 1,307.95 1,308.42 1,307.85 1,308.42 1,100.0K
18:32 1,308.00 1,308.25 1,308.00 1,308.25 626.4K
18:33 1,308.33 1,308.50 1,308.21 1,308.29 1,003.0K
18:34 1,308.12 1,308.42 1,308.12 1,308.29 363.7K
18:35 1,308.29 1,308.50 1,308.29 1,308.43 644.9K
18:36 1,307.77 1,308.60 1,307.61 1,308.60 731.8K
18:37 1,308.76 1,309.14 1,308.42 1,308.42 2,786.8K
18:38 1,308.66 1,309.25 1,308.66 1,309.21 2,708.6K
18:39 1,308.54 1,309.49 1,308.54 1,308.66 800.1K
18:40 1,308.35 1,308.35 1,308.35 1,308.35 183.8K
18:51 1,309.72 1,309.72 1,309.72 1,309.72 5,227.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available