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 1,308.60 1,309.30 1,305.69 1,305.69 2,730.1K
10:01 1,304.72 1,304.72 1,299.89 1,299.89 9,074.7K
10:02 1,300.72 1,300.97 1,299.40 1,299.70 8,498.8K
10:03 1,301.52 1,301.52 1,298.69 1,298.69 2,349.0K
10:04 1,299.72 1,301.53 1,298.76 1,301.53 1,211.1K
10:05 1,301.25 1,301.25 1,296.98 1,296.98 4,141.2K
10:06 1,296.33 1,296.33 1,295.90 1,296.30 4,435.1K
10:07 1,296.99 1,296.99 1,295.33 1,295.50 2,605.7K
10:08 1,295.34 1,296.03 1,295.34 1,296.03 2,819.3K
10:09 1,295.96 1,296.03 1,295.33 1,295.33 502.5K
10:10 1,296.13 1,296.27 1,295.62 1,295.62 507.4K
10:11 1,295.48 1,295.88 1,295.48 1,295.88 765.9K
10:12 1,296.34 1,296.58 1,296.25 1,296.25 622.3K
10:13 1,296.65 1,296.65 1,296.27 1,296.51 1,476.6K
10:14 1,296.58 1,296.58 1,296.11 1,296.11 490.5K
10:15 1,296.25 1,296.44 1,296.25 1,296.43 665.1K
10:16 1,296.36 1,296.43 1,296.03 1,296.03 960.7K
10:17 1,296.20 1,296.20 1,295.88 1,295.96 1,548.5K
10:18 1,295.90 1,295.90 1,295.18 1,295.27 3,313.5K
10:19 1,295.20 1,295.20 1,294.76 1,294.76 1,933.8K
10:20 1,295.01 1,295.01 1,294.61 1,294.61 3,158.9K
10:21 1,294.78 1,294.78 1,293.28 1,293.28 4,401.2K
10:22 1,292.38 1,292.38 1,291.58 1,291.58 11,234.0K
10:23 1,291.79 1,292.05 1,291.79 1,292.05 2,856.2K
10:24 1,291.89 1,292.63 1,291.89 1,292.63 3,602.5K
10:25 1,292.82 1,292.82 1,290.22 1,291.56 5,512.3K
10:26 1,291.52 1,292.09 1,291.49 1,292.09 1,731.9K
10:27 1,292.89 1,293.99 1,292.07 1,293.99 954.9K
10:28 1,293.32 1,293.32 1,292.11 1,292.11 1,098.3K
10:29 1,292.11 1,293.94 1,292.11 1,293.59 1,354.1K
10:30 1,292.34 1,292.34 1,290.20 1,290.20 4,171.2K
10:31 1,289.54 1,289.54 1,288.69 1,288.69 6,615.5K
10:32 1,288.39 1,288.39 1,287.13 1,287.13 5,321.2K
10:33 1,287.03 1,288.24 1,285.96 1,288.00 7,537.8K
10:34 1,289.04 1,292.18 1,289.04 1,292.18 3,338.3K
10:35 1,292.11 1,293.22 1,291.93 1,293.22 1,571.5K
10:36 1,293.68 1,293.68 1,290.38 1,290.55 4,338.0K
10:37 1,290.55 1,291.58 1,290.55 1,291.58 277.4K
10:38 1,292.25 1,292.25 1,291.95 1,291.95 197.4K
10:39 1,291.75 1,291.75 1,290.71 1,290.71 866.2K
10:40 1,290.57 1,290.95 1,290.50 1,290.95 923.2K
10:41 1,290.79 1,290.79 1,290.09 1,290.41 361.3K
10:42 1,290.43 1,290.86 1,290.43 1,290.54 309.6K
10:43 1,290.11 1,290.70 1,289.89 1,289.89 471.4K
10:44 1,290.25 1,290.58 1,290.17 1,290.58 167.0K
10:45 1,290.99 1,290.99 1,290.30 1,290.55 2,977.6K
10:46 1,290.55 1,290.72 1,290.55 1,290.72 908.8K
10:47 1,290.47 1,290.47 1,290.47 1,290.47 134.6K
10:48 1,290.47 1,290.64 1,290.45 1,290.45 276.4K
10:49 1,290.72 1,290.72 1,290.44 1,290.44 760.3K
10:50 1,291.13 1,293.99 1,291.13 1,293.99 9,118.6K
10:51 1,292.77 1,293.04 1,292.60 1,293.04 3,007.5K
10:52 1,292.88 1,292.98 1,292.56 1,292.56 910.2K
10:53 1,293.05 1,293.22 1,293.05 1,293.22 450.9K
10:54 1,293.15 1,293.15 1,292.09 1,292.45 292.1K
10:55 1,292.11 1,292.13 1,291.90 1,292.13 411.3K
10:56 1,291.97 1,292.13 1,290.85 1,291.54 4,774.5K
10:57 1,291.00 1,291.65 1,290.26 1,290.26 1,064.4K
10:58 1,289.32 1,289.52 1,289.32 1,289.52 730.2K
10:59 1,289.45 1,289.45 1,288.59 1,288.59 990.9K
11:00 1,288.88 1,289.34 1,288.88 1,289.34 312.4K
11:01 1,288.95 1,290.06 1,288.95 1,290.06 1,533.6K
11:02 1,289.59 1,289.59 1,288.99 1,289.49 1,015.6K
11:03 1,289.42 1,289.42 1,288.39 1,288.48 1,676.8K
11:04 1,288.15 1,288.91 1,288.15 1,288.91 310.6K
11:05 1,291.01 1,291.01 1,290.24 1,290.41 6,789.5K
11:06 1,290.84 1,290.84 1,290.18 1,290.18 1,079.5K
11:07 1,290.10 1,290.53 1,290.10 1,290.20 128.7K
11:08 1,290.20 1,290.20 1,288.83 1,289.28 2,087.0K
11:09 1,288.82 1,289.49 1,288.82 1,289.14 515.0K
11:10 1,288.86 1,288.86 1,286.86 1,286.95 8,013.5K
11:11 1,286.15 1,286.31 1,285.84 1,286.19 5,937.6K
11:12 1,286.33 1,286.33 1,286.16 1,286.30 2,936.2K
11:13 1,286.30 1,286.52 1,286.05 1,286.22 1,495.8K
11:14 1,286.14 1,286.80 1,286.14 1,286.80 569.0K
11:15 1,287.08 1,287.19 1,286.94 1,287.19 1,321.4K
11:16 1,287.58 1,289.11 1,287.58 1,289.11 1,085.2K
11:17 1,290.03 1,290.39 1,290.03 1,290.39 952.7K
11:18 1,290.20 1,290.20 1,288.30 1,288.30 996.9K
11:19 1,288.21 1,289.52 1,287.49 1,289.52 4,826.7K
11:20 1,288.14 1,288.14 1,287.60 1,287.60 1,411.4K
11:21 1,287.53 1,288.24 1,287.53 1,288.24 1,326.8K
11:22 1,286.60 1,288.10 1,285.95 1,288.10 1,165.7K
11:23 1,287.62 1,287.62 1,286.81 1,287.25 1,306.7K
11:24 1,287.08 1,287.27 1,286.99 1,287.27 241.2K
11:25 1,288.14 1,289.54 1,287.75 1,289.54 139.9K
11:26 1,290.56 1,290.56 1,290.08 1,290.08 758.1K
11:27 1,290.07 1,290.07 1,289.75 1,289.75 804.7K
11:28 1,289.56 1,289.96 1,289.56 1,289.96 107.2K
11:29 1,290.13 1,290.27 1,289.80 1,290.27 442.1K
11:30 1,290.41 1,290.55 1,289.94 1,290.55 894.0K
11:31 1,290.55 1,290.55 1,290.34 1,290.34 726.0K
11:32 1,290.26 1,290.34 1,290.01 1,290.34 106.0K
11:33 1,289.94 1,289.94 1,289.94 1,289.94 238.7K
11:34 1,289.94 1,290.34 1,289.94 1,290.34 200.8K
11:35 1,289.84 1,289.91 1,289.84 1,289.91 344.2K
11:36 1,291.31 1,291.92 1,291.31 1,291.92 3,367.2K
11:37 1,292.14 1,292.24 1,292.07 1,292.24 136.3K
11:38 1,291.74 1,291.74 1,291.01 1,291.01 488.6K
11:39 1,291.11 1,291.83 1,291.11 1,291.83 71.6K
11:40 1,291.83 1,291.83 1,291.50 1,291.50 41.6K
11:41 1,291.57 1,291.57 1,291.42 1,291.42 279.7K
11:42 1,291.49 1,291.73 1,291.41 1,291.73 332.5K
11:43 1,291.94 1,291.94 1,291.94 1,291.94 953.2K
11:44 1,292.89 1,292.99 1,292.78 1,292.91 2,095.1K
11:45 1,292.91 1,293.10 1,292.82 1,293.03 672.9K
11:46 1,293.11 1,293.11 1,292.51 1,292.51 204.2K
11:47 1,292.51 1,292.82 1,292.51 1,292.82 283.5K
11:48 1,292.82 1,293.06 1,292.82 1,292.97 438.8K
11:49 1,293.04 1,293.44 1,293.04 1,293.44 632.1K
11:50 1,293.44 1,295.05 1,293.44 1,295.05 3,298.1K
11:51 1,294.67 1,294.67 1,294.17 1,294.40 777.4K
11:52 1,294.10 1,294.10 1,293.49 1,293.49 919.5K
11:53 1,293.37 1,293.51 1,293.27 1,293.27 953.1K
11:54 1,293.44 1,293.44 1,293.28 1,293.28 588.1K
11:55 1,293.44 1,293.93 1,293.28 1,293.93 245.1K
11:56 1,293.93 1,294.10 1,293.69 1,293.69 5,987.2K
11:57 1,293.69 1,293.76 1,293.35 1,293.42 2,295.6K
11:58 1,293.26 1,293.26 1,293.08 1,293.24 467.5K
11:59 1,293.17 1,293.24 1,293.02 1,293.02 887.4K
12:00 1,293.02 1,293.09 1,293.02 1,293.09 1,844.0K
12:01 1,293.09 1,293.09 1,292.59 1,292.59 1,159.9K
12:02 1,292.19 1,292.42 1,291.28 1,292.42 10,224.3K
12:03 1,291.73 1,291.73 1,291.44 1,291.44 2,079.8K
12:04 1,291.37 1,291.68 1,291.37 1,291.68 2,048.4K
12:05 1,291.68 1,291.68 1,291.26 1,291.26 981.4K
12:06 1,291.19 1,291.19 1,290.93 1,290.93 4,479.1K
12:07 1,288.80 1,289.27 1,288.80 1,289.20 61.0K
12:08 1,289.20 1,289.20 1,288.39 1,288.39 1,577.6K
12:09 1,288.56 1,288.56 1,288.15 1,288.49 529.1K
12:10 1,288.15 1,288.70 1,288.15 1,288.53 414.3K
12:11 1,288.36 1,288.49 1,288.15 1,288.49 1,345.4K
12:12 1,288.46 1,288.87 1,288.46 1,288.87 242.7K
12:13 1,288.85 1,289.09 1,288.85 1,289.09 651.3K
12:14 1,288.71 1,288.88 1,288.39 1,288.39 554.5K
12:15 1,288.39 1,288.78 1,288.39 1,288.39 462.7K
12:16 1,288.32 1,289.52 1,288.32 1,289.52 3,908.8K
12:17 1,289.69 1,289.69 1,289.45 1,289.45 2,582.9K
12:18 1,289.52 1,289.52 1,288.45 1,289.02 2,331.0K
12:19 1,286.90 1,287.24 1,286.90 1,286.98 1,315.0K
12:20 1,286.98 1,287.98 1,286.98 1,287.98 1,067.8K
12:21 1,287.98 1,287.98 1,287.32 1,287.32 155.0K
12:22 1,287.32 1,287.39 1,287.24 1,287.24 187.2K
12:23 1,288.00 1,288.00 1,287.57 1,287.65 1,760.2K
12:24 1,287.30 1,287.30 1,286.57 1,286.64 407.4K
12:25 1,286.56 1,287.14 1,286.56 1,287.14 112.1K
12:26 1,286.71 1,286.71 1,284.88 1,284.88 3,444.7K
12:27 1,286.98 1,286.98 1,284.64 1,284.64 3,316.3K
12:28 1,284.81 1,284.81 1,284.03 1,284.03 2,428.3K
12:29 1,283.93 1,284.32 1,283.93 1,284.32 211.1K
12:30 1,281.92 1,281.92 1,278.81 1,278.81 11,111.6K
12:31 1,279.81 1,279.81 1,277.87 1,278.72 13,517.9K
12:32 1,277.98 1,277.98 1,277.57 1,277.88 4,573.7K
12:33 1,277.71 1,278.07 1,277.04 1,277.04 14,296.2K
12:34 1,278.12 1,278.12 1,277.17 1,277.21 5,861.7K
12:35 1,278.04 1,278.04 1,276.81 1,277.45 3,601.0K
12:36 1,277.69 1,277.95 1,276.82 1,276.91 10,344.9K
12:37 1,277.95 1,278.32 1,277.76 1,277.76 6,648.5K
12:38 1,278.11 1,278.28 1,277.80 1,278.28 1,612.9K
12:39 1,278.75 1,278.84 1,278.68 1,278.84 1,939.8K
12:40 1,278.93 1,278.93 1,278.41 1,278.93 2,371.9K
12:41 1,278.76 1,278.76 1,277.74 1,277.74 11,166.6K
12:42 1,279.19 1,280.02 1,279.19 1,279.74 4,983.0K
12:43 1,279.33 1,279.96 1,279.33 1,279.96 3,654.5K
12:44 1,279.96 1,279.96 1,279.65 1,279.65 918.6K
12:45 1,279.88 1,279.91 1,279.49 1,279.49 3,880.9K
12:46 1,279.72 1,280.04 1,279.72 1,280.04 1,357.4K
12:47 1,279.98 1,279.98 1,279.82 1,279.85 717.3K
12:48 1,279.67 1,280.01 1,279.51 1,279.51 1,225.2K
12:49 1,279.60 1,279.78 1,279.29 1,279.78 1,208.9K
12:50 1,279.79 1,280.46 1,279.79 1,280.46 1,125.4K
12:51 1,280.46 1,280.46 1,279.93 1,279.93 148.5K
12:52 1,280.08 1,280.08 1,279.63 1,279.84 352.9K
12:53 1,279.70 1,279.86 1,279.70 1,279.76 130.2K
12:54 1,279.93 1,279.96 1,279.29 1,279.29 4,430.3K
12:55 1,279.46 1,279.46 1,279.12 1,279.36 485.2K
12:56 1,279.53 1,279.93 1,279.53 1,279.93 252.9K
12:57 1,280.58 1,280.58 1,280.28 1,280.35 327.8K
12:58 1,280.26 1,280.45 1,280.12 1,280.38 597.2K
12:59 1,280.33 1,280.76 1,280.33 1,280.69 952.4K
13:00 1,280.59 1,280.59 1,278.92 1,278.92 1,844.4K
13:01 1,278.78 1,278.78 1,278.43 1,278.43 3,931.2K
13:02 1,278.17 1,278.17 1,277.82 1,277.82 674.3K
13:03 1,278.34 1,278.34 1,278.03 1,278.20 1,272.3K
13:04 1,278.36 1,278.36 1,278.06 1,278.06 1,966.3K
13:05 1,277.85 1,279.27 1,277.85 1,279.27 5,378.5K
13:06 1,279.41 1,279.41 1,278.77 1,279.05 863.7K
13:07 1,278.98 1,279.41 1,278.98 1,279.41 1,081.1K
13:08 1,279.41 1,280.85 1,279.41 1,280.85 6,199.5K
13:09 1,281.09 1,281.76 1,281.09 1,281.76 2,767.1K
13:10 1,282.00 1,282.64 1,281.90 1,281.98 5,198.6K
13:11 1,282.55 1,284.14 1,282.55 1,283.26 9,457.4K
13:12 1,283.59 1,283.59 1,283.09 1,283.26 440.2K
13:13 1,283.45 1,283.77 1,283.45 1,283.77 773.6K
13:14 1,283.69 1,283.69 1,283.40 1,283.40 323.4K
13:15 1,282.91 1,283.31 1,282.84 1,283.31 506.1K
13:16 1,283.34 1,283.69 1,283.34 1,283.69 705.7K
13:17 1,283.76 1,283.76 1,283.76 1,283.76 290.8K
13:18 1,283.43 1,283.43 1,282.80 1,283.39 237.8K
13:19 1,283.39 1,283.53 1,283.08 1,283.08 125.9K
13:20 1,283.15 1,283.77 1,283.15 1,283.56 529.0K
13:21 1,284.78 1,285.42 1,284.78 1,285.21 1,748.2K
13:22 1,284.55 1,285.19 1,284.40 1,285.19 1,260.7K
13:23 1,285.19 1,285.19 1,284.71 1,284.92 28.3K
13:24 1,283.76 1,283.76 1,282.95 1,283.62 329.2K
13:25 1,283.62 1,283.62 1,282.53 1,282.53 35.3K
13:26 1,282.39 1,282.39 1,282.02 1,282.02 820.3K
13:27 1,282.02 1,282.09 1,281.92 1,281.92 445.2K
13:28 1,281.95 1,281.95 1,281.57 1,281.57 266.7K
13:29 1,281.67 1,281.67 1,281.31 1,281.31 459.2K
13:30 1,281.40 1,281.40 1,280.76 1,280.76 748.3K
13:31 1,280.83 1,280.83 1,280.18 1,280.52 575.2K
13:32 1,280.95 1,280.95 1,280.11 1,280.11 2,225.7K
13:33 1,279.94 1,279.97 1,279.83 1,279.83 225.9K
13:34 1,280.19 1,281.50 1,279.98 1,281.50 299.4K
13:35 1,281.50 1,282.04 1,281.18 1,281.18 171.5K
13:36 1,280.84 1,281.18 1,280.49 1,280.83 255.7K
13:37 1,281.11 1,281.34 1,280.91 1,280.91 152.3K
13:38 1,280.94 1,280.94 1,280.66 1,280.80 385.8K
13:39 1,280.63 1,280.93 1,279.81 1,280.93 4,891.8K
13:40 1,279.21 1,279.21 1,278.77 1,279.21 798.1K
13:41 1,279.14 1,279.45 1,278.98 1,279.29 364.5K
13:42 1,279.46 1,279.46 1,279.22 1,279.22 58.4K
13:43 1,279.08 1,279.08 1,278.93 1,279.01 1,070.7K
13:44 1,278.84 1,278.84 1,278.19 1,278.19 669.7K
13:45 1,278.26 1,278.96 1,278.26 1,278.96 37.7K
13:46 1,278.70 1,279.03 1,278.70 1,279.03 37.0K
13:47 1,279.03 1,279.27 1,279.03 1,279.27 131.5K
13:48 1,279.10 1,279.55 1,279.10 1,279.24 376.9K
13:49 1,279.55 1,279.55 1,279.38 1,279.45 123.2K
13:50 1,279.45 1,279.45 1,277.96 1,278.46 3,755.6K
13:51 1,278.53 1,278.84 1,278.53 1,278.84 70.5K
13:52 1,278.84 1,278.98 1,278.67 1,278.67 204.9K
13:53 1,278.50 1,278.73 1,278.29 1,278.57 81.6K
13:54 1,278.36 1,278.87 1,278.36 1,278.59 565.8K
13:55 1,278.22 1,278.53 1,278.22 1,278.35 779.8K
13:56 1,278.68 1,280.54 1,278.68 1,280.54 2,299.8K
13:57 1,280.54 1,280.54 1,279.38 1,279.38 5,559.6K
13:58 1,279.38 1,279.38 1,279.31 1,279.38 12.6K
13:59 1,279.23 1,279.38 1,279.23 1,279.35 1,147.7K
14:00 1,279.35 1,279.52 1,279.35 1,279.45 1,236.4K
14:01 1,279.87 1,279.94 1,279.77 1,279.94 1,204.1K
14:02 1,280.02 1,280.02 1,279.79 1,279.79 232.2K
14:03 1,279.95 1,279.95 1,279.27 1,279.27 783.0K
14:04 1,279.10 1,279.61 1,278.94 1,279.61 31.0K
14:05 1,279.61 1,279.61 1,279.10 1,279.10 94.0K
14:06 1,279.26 1,279.26 1,279.19 1,279.26 685.4K
14:07 1,279.10 1,279.40 1,279.10 1,279.40 45.7K
14:08 1,279.78 1,279.85 1,279.77 1,279.85 317.6K
14:09 1,279.85 1,280.63 1,279.85 1,280.63 2,816.1K
14:10 1,280.70 1,280.84 1,280.70 1,280.84 124.4K
14:11 1,280.35 1,280.35 1,279.03 1,279.85 2,130.4K
14:12 1,279.29 1,279.29 1,276.90 1,277.22 2,275.1K
14:13 1,275.76 1,275.76 1,275.25 1,275.25 3,572.0K
14:14 1,275.57 1,275.57 1,274.72 1,274.72 3,147.3K
14:15 1,274.65 1,274.81 1,274.37 1,274.70 2,063.5K
14:16 1,274.23 1,274.23 1,273.56 1,274.17 3,676.6K
14:17 1,273.36 1,273.36 1,271.37 1,271.37 12,741.2K
14:18 1,271.51 1,271.65 1,270.05 1,270.28 4,179.9K
14:19 1,270.63 1,271.66 1,270.32 1,271.66 948.4K
14:20 1,271.32 1,271.91 1,271.32 1,271.91 288.8K
14:21 1,272.15 1,272.64 1,272.15 1,272.64 1,225.1K
14:22 1,272.71 1,272.97 1,272.59 1,272.59 918.8K
14:23 1,272.00 1,272.21 1,271.77 1,271.77 1,386.2K
14:24 1,271.77 1,271.77 1,270.71 1,270.71 1,524.2K
14:25 1,270.95 1,271.11 1,270.88 1,271.11 974.1K
14:26 1,270.79 1,270.79 1,269.50 1,269.50 1,881.9K
14:27 1,269.33 1,269.33 1,269.00 1,269.00 2,206.2K
14:28 1,268.67 1,268.81 1,267.71 1,267.71 3,743.7K
14:29 1,267.78 1,268.76 1,267.78 1,268.60 2,078.0K
14:30 1,268.67 1,269.99 1,268.60 1,269.99 1,400.6K
14:31 1,269.12 1,269.35 1,269.12 1,269.33 758.0K
14:32 1,269.76 1,270.46 1,269.76 1,270.29 213.5K
14:33 1,269.82 1,269.82 1,269.61 1,269.82 121.8K
14:34 1,270.82 1,270.82 1,270.35 1,270.75 2,182.1K
14:35 1,270.28 1,270.28 1,269.53 1,269.74 373.6K
14:36 1,269.62 1,270.01 1,269.62 1,270.01 724.3K
14:37 1,270.63 1,271.45 1,270.63 1,271.45 4,189.2K
14:38 1,272.03 1,272.03 1,271.72 1,271.86 680.6K
14:39 1,271.39 1,271.56 1,269.98 1,269.98 530.6K
14:40 1,271.03 1,271.21 1,270.70 1,271.21 1,742.8K
14:41 1,271.70 1,272.10 1,270.98 1,270.98 1,805.4K
14:42 1,271.75 1,272.45 1,271.53 1,271.75 1,301.1K
14:43 1,271.66 1,272.53 1,271.66 1,272.53 231.8K
14:44 1,272.60 1,272.60 1,271.99 1,271.99 226.4K
14:45 1,272.86 1,272.86 1,272.22 1,272.26 495.4K
14:46 1,272.43 1,272.64 1,272.29 1,272.51 918.0K
14:47 1,272.65 1,274.74 1,272.65 1,273.37 2,967.8K
14:48 1,273.58 1,273.58 1,272.94 1,273.41 1,764.7K
14:49 1,272.50 1,273.23 1,272.50 1,273.23 2,021.6K
14:50 1,273.75 1,273.75 1,273.48 1,273.48 493.3K
14:51 1,273.79 1,275.64 1,273.79 1,275.29 1,439.8K
14:52 1,274.87 1,276.06 1,274.87 1,276.06 990.3K
14:53 1,276.62 1,276.77 1,276.62 1,276.63 2,041.9K
14:54 1,276.91 1,276.91 1,274.84 1,275.28 1,678.0K
14:55 1,278.00 1,278.16 1,277.66 1,277.66 15,326.6K
14:56 1,277.66 1,278.35 1,277.66 1,278.03 2,235.7K
14:57 1,277.91 1,278.41 1,277.84 1,278.41 881.9K
14:58 1,277.38 1,277.59 1,277.23 1,277.56 576.0K
14:59 1,277.33 1,277.33 1,276.62 1,276.78 618.6K
15:00 1,276.85 1,276.85 1,275.21 1,275.21 2,759.6K
15:01 1,274.86 1,275.01 1,274.86 1,275.00 666.9K
15:02 1,276.28 1,276.28 1,275.22 1,275.37 274.4K
15:03 1,275.37 1,278.81 1,275.37 1,278.65 2,128.9K
15:04 1,278.36 1,278.81 1,278.36 1,278.60 478.9K
15:05 1,278.76 1,278.76 1,278.12 1,278.29 232.0K
15:06 1,278.43 1,278.74 1,278.05 1,278.53 570.4K
15:07 1,278.83 1,278.83 1,278.18 1,278.68 2,782.6K
15:08 1,279.09 1,279.24 1,278.90 1,279.24 599.4K
15:09 1,278.96 1,279.24 1,278.89 1,278.89 1,209.9K
15:10 1,278.26 1,278.75 1,278.26 1,278.61 1,653.7K
15:11 1,278.61 1,278.90 1,277.81 1,278.90 3,503.8K
15:12 1,279.60 1,279.60 1,279.09 1,279.09 3,032.3K
15:13 1,278.82 1,279.47 1,278.74 1,279.47 1,007.9K
15:14 1,279.54 1,279.54 1,278.77 1,278.77 1,137.9K
15:15 1,278.12 1,279.61 1,278.12 1,278.47 1,925.0K
15:16 1,279.54 1,279.54 1,278.85 1,278.85 2,651.7K
15:17 1,279.27 1,279.47 1,278.81 1,279.40 1,348.9K
15:18 1,279.38 1,281.03 1,279.12 1,280.58 4,546.7K
15:19 1,281.42 1,281.89 1,280.84 1,280.84 2,177.6K
15:20 1,281.15 1,281.92 1,279.88 1,279.88 4,445.3K
15:21 1,280.72 1,280.72 1,279.33 1,279.33 2,365.6K
15:22 1,279.70 1,279.84 1,279.70 1,279.82 310.8K
15:23 1,279.94 1,280.13 1,279.94 1,280.13 167.9K
15:24 1,279.70 1,280.05 1,279.70 1,279.71 502.1K
15:25 1,279.38 1,280.40 1,279.38 1,279.98 380.5K
15:26 1,279.63 1,279.63 1,278.71 1,278.71 477.1K
15:27 1,278.68 1,278.91 1,278.37 1,278.37 643.4K
15:28 1,278.87 1,280.09 1,278.87 1,280.09 2,062.6K
15:29 1,279.85 1,280.47 1,279.85 1,280.47 393.4K
15:30 1,280.47 1,280.47 1,280.34 1,280.34 153.7K
15:31 1,280.34 1,280.34 1,279.30 1,279.30 1,949.2K
15:32 1,279.30 1,279.63 1,279.30 1,279.52 143.7K
15:33 1,279.80 1,279.80 1,279.02 1,279.02 445.5K
15:34 1,279.06 1,280.61 1,279.06 1,280.61 620.6K
15:35 1,280.75 1,281.13 1,280.75 1,280.99 379.3K
15:36 1,281.06 1,282.94 1,281.06 1,282.94 5,594.4K
15:37 1,283.44 1,284.21 1,283.44 1,284.21 1,961.1K
15:38 1,284.28 1,284.28 1,283.12 1,283.12 866.2K
15:39 1,283.16 1,283.57 1,283.16 1,283.57 898.4K
15:40 1,283.45 1,283.89 1,283.45 1,283.89 2,278.6K
15:41 1,283.59 1,283.90 1,283.59 1,283.73 574.9K
15:42 1,283.59 1,283.76 1,283.59 1,283.76 301.6K
15:43 1,283.90 1,283.90 1,283.76 1,283.76 450.5K
15:44 1,284.07 1,284.07 1,282.57 1,282.57 1,413.1K
15:45 1,282.64 1,282.95 1,282.64 1,282.78 621.3K
15:46 1,283.11 1,283.18 1,283.11 1,283.11 289.5K
15:47 1,283.03 1,283.24 1,281.98 1,282.26 423.2K
15:48 1,282.14 1,282.59 1,282.14 1,282.59 366.4K
15:49 1,282.59 1,282.59 1,281.67 1,281.67 1,159.2K
15:50 1,282.24 1,282.85 1,282.24 1,282.78 451.8K
15:51 1,282.95 1,283.03 1,281.73 1,281.73 679.6K
15:52 1,281.95 1,282.11 1,281.71 1,281.71 317.8K
15:53 1,282.02 1,282.02 1,281.34 1,281.34 677.5K
15:54 1,281.31 1,282.51 1,281.31 1,282.51 295.0K
15:55 1,282.81 1,282.81 1,282.47 1,282.47 82.2K
15:56 1,282.47 1,282.47 1,281.54 1,281.54 165.1K
15:57 1,280.75 1,281.07 1,280.39 1,280.53 1,103.6K
15:58 1,280.39 1,281.24 1,280.39 1,281.24 385.0K
15:59 1,281.10 1,281.10 1,279.13 1,279.13 1,230.1K
16:00 1,279.02 1,280.66 1,279.02 1,280.66 1,600.9K
16:01 1,280.83 1,281.16 1,280.79 1,280.79 138.7K
16:02 1,280.58 1,280.58 1,280.33 1,280.33 255.9K
16:03 1,280.33 1,280.68 1,279.77 1,279.77 3,067.7K
16:04 1,280.09 1,280.82 1,280.09 1,280.71 2,577.1K
16:05 1,280.50 1,281.02 1,280.50 1,281.02 21.2K
16:06 1,281.38 1,282.07 1,281.38 1,282.07 385.4K
16:07 1,282.07 1,282.07 1,282.07 1,282.07 37.2K
16:08 1,282.07 1,282.07 1,281.93 1,281.93 38.8K
16:09 1,281.93 1,281.93 1,281.86 1,281.86 97.5K
16:10 1,282.00 1,282.00 1,282.00 1,282.00 32.6K
16:11 1,281.73 1,281.73 1,281.45 1,281.45 482.8K
16:12 1,282.07 1,282.07 1,281.73 1,281.90 99.3K
16:13 1,282.23 1,282.57 1,282.23 1,282.57 86.4K
16:14 1,282.55 1,282.55 1,280.94 1,282.53 3,001.7K
16:15 1,283.50 1,286.44 1,283.17 1,286.44 9,685.6K
16:16 1,285.91 1,287.18 1,285.91 1,286.84 3,997.9K
16:17 1,286.84 1,288.83 1,286.84 1,288.83 3,255.8K
16:18 1,288.16 1,288.16 1,286.76 1,287.57 1,985.7K
16:19 1,287.97 1,288.67 1,287.97 1,288.67 1,067.8K
16:20 1,288.12 1,289.66 1,288.12 1,289.66 803.3K
16:21 1,290.29 1,291.19 1,290.04 1,290.15 2,630.4K
16:22 1,289.66 1,289.66 1,287.83 1,287.83 1,846.9K
16:23 1,288.74 1,288.74 1,287.89 1,287.89 310.8K
16:24 1,287.72 1,287.72 1,286.72 1,286.72 241.1K
16:25 1,286.56 1,286.56 1,285.33 1,285.33 2,409.1K
16:26 1,285.17 1,285.84 1,285.17 1,285.84 142.2K
16:27 1,286.13 1,286.13 1,285.94 1,285.94 266.7K
16:28 1,285.94 1,285.94 1,285.73 1,285.90 34.4K
16:29 1,285.73 1,285.73 1,285.13 1,285.67 333.0K
16:30 1,285.81 1,285.81 1,285.37 1,285.37 348.5K
16:31 1,285.37 1,285.37 1,285.10 1,285.10 386.5K
16:32 1,285.10 1,286.02 1,284.96 1,286.02 590.0K
16:33 1,285.85 1,285.85 1,284.42 1,284.42 777.1K
16:34 1,284.03 1,284.03 1,283.60 1,283.62 746.5K
16:35 1,284.00 1,284.00 1,283.65 1,283.93 401.1K
16:36 1,284.59 1,284.59 1,283.93 1,284.09 1,577.5K
16:37 1,284.03 1,284.33 1,284.03 1,284.26 243.8K
16:38 1,284.26 1,284.26 1,283.53 1,283.53 178.0K
16:39 1,283.67 1,283.67 1,283.67 1,283.67 87.3K
16:40 1,283.26 1,283.78 1,283.10 1,283.78 619.6K
16:41 1,283.71 1,284.11 1,283.18 1,283.18 267.6K
16:42 1,283.18 1,283.25 1,283.18 1,283.25 248.3K
16:43 1,283.10 1,283.10 1,283.02 1,283.02 199.6K
16:44 1,283.02 1,283.09 1,283.02 1,283.09 59.2K
16:45 1,282.95 1,283.09 1,282.95 1,283.09 259.4K
16:46 1,283.02 1,283.39 1,282.95 1,283.39 216.9K
16:47 1,282.17 1,282.17 1,281.24 1,281.24 1,677.9K
16:48 1,281.41 1,281.48 1,281.31 1,281.31 216.4K
16:49 1,281.31 1,281.31 1,280.42 1,280.59 555.5K
16:50 1,280.59 1,281.64 1,280.59 1,281.22 253.9K
16:51 1,281.38 1,281.38 1,280.77 1,281.03 97.6K
16:52 1,281.03 1,281.12 1,280.77 1,280.77 44.1K
16:53 1,280.77 1,280.79 1,280.69 1,280.79 74.6K
16:54 1,280.58 1,280.58 1,280.37 1,280.37 119.4K
16:55 1,280.37 1,280.37 1,280.23 1,280.23 98.3K
16:56 1,280.37 1,280.37 1,279.92 1,280.37 762.7K
16:57 1,280.93 1,280.93 1,280.69 1,280.79 303.3K
16:58 1,280.62 1,280.62 1,280.62 1,280.62 38.9K
16:59 1,280.71 1,280.72 1,280.55 1,280.62 158.6K
17:00 1,280.79 1,280.90 1,280.55 1,280.90 321.1K
17:01 1,280.90 1,280.90 1,280.52 1,280.90 128.2K
17:02 1,281.44 1,281.93 1,281.30 1,281.93 406.0K
17:03 1,281.52 1,282.44 1,281.52 1,282.44 174.4K
17:04 1,282.44 1,282.44 1,282.04 1,282.32 296.7K
17:05 1,282.93 1,283.22 1,282.93 1,282.94 4,729.6K
17:06 1,282.45 1,282.45 1,281.50 1,281.50 474.2K
17:07 1,280.89 1,281.43 1,280.89 1,281.43 262.3K
17:08 1,281.33 1,281.33 1,281.03 1,281.03 73.9K
17:09 1,281.34 1,281.34 1,280.44 1,280.44 1,392.6K
17:10 1,280.44 1,280.74 1,280.44 1,280.74 124.9K
17:11 1,279.78 1,279.78 1,279.63 1,279.63 576.7K
17:12 1,279.63 1,279.96 1,279.16 1,279.96 1,246.0K
17:13 1,279.89 1,279.89 1,279.72 1,279.89 34.5K
17:14 1,277.76 1,277.76 1,275.84 1,276.21 3,678.0K
17:15 1,276.32 1,277.27 1,276.26 1,277.27 1,697.6K
17:16 1,277.01 1,277.35 1,277.01 1,277.35 318.6K
17:17 1,277.21 1,278.54 1,277.21 1,278.54 1,105.0K
17:18 1,279.05 1,279.05 1,278.98 1,278.98 506.2K
17:19 1,279.07 1,279.07 1,278.72 1,279.00 369.6K
17:20 1,278.90 1,278.90 1,278.66 1,278.87 134.9K
17:21 1,279.04 1,279.21 1,278.79 1,278.79 491.5K
17:22 1,278.76 1,279.93 1,278.76 1,279.92 1,385.5K
17:23 1,280.32 1,280.96 1,280.32 1,280.81 645.3K
17:24 1,280.31 1,280.89 1,280.31 1,280.56 310.8K
17:25 1,280.56 1,280.56 1,280.22 1,280.39 18.8K
17:26 1,280.72 1,280.72 1,280.01 1,280.01 605.9K
17:27 1,280.08 1,280.08 1,279.64 1,279.64 45.3K
17:28 1,279.92 1,280.08 1,279.92 1,279.92 220.6K
17:29 1,280.23 1,280.73 1,280.23 1,280.73 626.6K
17:30 1,280.73 1,280.89 1,280.66 1,280.89 128.9K
17:31 1,280.73 1,280.89 1,280.73 1,280.89 302.8K
17:32 1,280.89 1,281.23 1,280.89 1,281.23 590.0K
17:33 1,281.23 1,281.23 1,281.06 1,281.06 24.3K
17:34 1,280.73 1,281.54 1,280.73 1,281.46 591.8K
17:35 1,281.46 1,283.09 1,281.46 1,283.09 916.4K
17:36 1,283.33 1,283.41 1,282.91 1,282.91 1,375.4K
17:37 1,282.76 1,282.76 1,282.35 1,282.51 166.2K
17:38 1,283.00 1,283.00 1,282.86 1,282.86 100.4K
17:39 1,282.86 1,283.25 1,282.86 1,283.25 14.4K
17:40 1,283.25 1,283.32 1,282.98 1,283.05 91.0K
17:41 1,283.55 1,283.55 1,283.41 1,283.55 142.0K
17:42 1,283.55 1,283.69 1,283.55 1,283.69 257.1K
17:43 1,282.55 1,283.86 1,282.05 1,283.86 67.4K
17:44 1,283.86 1,283.86 1,283.32 1,283.65 106.5K
17:45 1,283.65 1,283.65 1,282.96 1,282.96 57.4K
17:46 1,282.96 1,283.20 1,282.96 1,283.03 520.3K
17:47 1,283.03 1,283.03 1,282.68 1,282.91 306.4K
17:48 1,283.12 1,283.12 1,282.85 1,282.85 369.3K
17:49 1,282.68 1,282.82 1,281.86 1,281.86 708.7K
17:50 1,282.27 1,282.27 1,281.72 1,282.03 464.7K
17:51 1,281.86 1,281.86 1,281.42 1,281.63 81.3K
17:52 1,280.36 1,280.36 1,278.94 1,278.94 3,312.5K
17:53 1,279.41 1,279.88 1,279.20 1,279.88 231.4K
17:54 1,280.38 1,280.38 1,279.48 1,279.82 1,490.6K
17:55 1,279.93 1,280.26 1,279.04 1,279.44 109.8K
17:56 1,279.44 1,279.44 1,279.04 1,279.23 269.9K
17:57 1,278.59 1,279.04 1,278.59 1,278.87 511.7K
17:58 1,278.87 1,279.48 1,278.87 1,279.22 1,311.3K
17:59 1,279.28 1,279.28 1,279.00 1,279.00 249.7K
18:00 1,279.28 1,279.28 1,278.17 1,278.17 1,122.7K
18:01 1,278.62 1,278.83 1,278.62 1,278.83 814.5K
18:02 1,279.04 1,279.27 1,279.04 1,279.04 197.3K
18:03 1,279.75 1,279.82 1,278.74 1,278.74 208.9K
18:04 1,278.81 1,278.95 1,278.81 1,278.81 207.3K
18:05 1,278.52 1,278.54 1,278.45 1,278.45 219.3K
18:06 1,278.45 1,278.90 1,278.45 1,278.90 43.9K
18:07 1,278.87 1,279.04 1,278.10 1,278.41 519.0K
18:08 1,278.62 1,278.62 1,277.97 1,277.97 966.1K
18:09 1,276.66 1,276.73 1,276.47 1,276.47 1,602.1K
18:10 1,276.53 1,276.53 1,275.87 1,275.87 6,624.8K
18:11 1,275.50 1,276.91 1,275.50 1,275.80 560.4K
18:12 1,276.01 1,276.01 1,275.40 1,275.40 707.4K
18:13 1,275.68 1,276.64 1,275.68 1,276.23 671.1K
18:14 1,276.84 1,277.20 1,276.84 1,277.20 390.7K
18:15 1,277.10 1,277.10 1,275.81 1,275.81 1,932.2K
18:16 1,276.19 1,276.19 1,275.87 1,275.94 199.8K
18:17 1,276.54 1,277.58 1,276.51 1,277.58 154.4K
18:18 1,276.52 1,276.52 1,275.76 1,275.86 233.7K
18:19 1,276.04 1,276.44 1,275.71 1,276.44 1,073.8K
18:20 1,276.27 1,277.98 1,276.27 1,277.98 338.1K
18:21 1,278.35 1,278.83 1,277.84 1,277.84 205.9K
18:22 1,277.87 1,277.93 1,277.58 1,277.58 151.8K
18:23 1,277.58 1,277.67 1,277.41 1,277.57 572.6K
18:24 1,278.11 1,278.28 1,277.22 1,277.28 98.8K
18:25 1,276.64 1,277.28 1,276.64 1,276.87 596.1K
18:26 1,277.66 1,278.31 1,277.66 1,278.24 233.7K
18:27 1,278.17 1,278.36 1,278.17 1,278.36 529.1K
18:28 1,278.26 1,278.26 1,278.05 1,278.05 399.3K
18:29 1,278.43 1,278.43 1,277.46 1,277.65 1,440.1K
18:30 1,277.62 1,278.59 1,277.62 1,278.59 1,055.9K
18:31 1,278.12 1,278.12 1,277.70 1,278.03 1,096.4K
18:32 1,278.02 1,278.80 1,278.02 1,278.80 1,063.6K
18:33 1,278.98 1,279.08 1,278.75 1,278.75 641.0K
18:34 1,278.83 1,278.92 1,278.73 1,278.78 554.4K
18:35 1,278.95 1,279.14 1,278.64 1,278.64 1,211.8K
18:36 1,278.23 1,278.37 1,278.22 1,278.29 610.7K
18:37 1,278.29 1,278.47 1,278.01 1,278.47 818.3K
18:38 1,278.30 1,278.44 1,278.29 1,278.29 465.0K
18:39 1,278.29 1,278.44 1,278.29 1,278.44 465.5K
18:40 1,278.44 1,278.44 1,278.44 1,278.44 68.2K
18:51 1,277.46 1,277.46 1,277.46 1,277.46 294.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available