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 1,269.05 1,269.05 1,267.63 1,268.37 4,930.5K
10:01 1,269.21 1,269.21 1,267.87 1,267.87 16,658.5K
10:02 1,268.15 1,268.15 1,267.25 1,267.70 1,553.3K
10:03 1,268.46 1,270.14 1,268.46 1,270.07 2,684.6K
10:04 1,269.45 1,270.22 1,266.50 1,266.50 18,388.7K
10:05 1,265.66 1,266.40 1,264.93 1,265.02 5,626.9K
10:06 1,266.10 1,266.10 1,263.64 1,263.71 16,256.5K
10:07 1,263.94 1,265.18 1,263.94 1,265.18 1,547.4K
10:08 1,265.27 1,266.46 1,265.27 1,265.70 6,151.8K
10:09 1,266.54 1,267.01 1,266.54 1,267.01 2,132.4K
10:10 1,267.18 1,267.18 1,265.22 1,266.04 1,988.3K
10:11 1,264.95 1,264.95 1,262.63 1,262.63 1,721.3K
10:12 1,261.34 1,261.34 1,260.06 1,260.18 2,744.2K
10:13 1,261.50 1,262.94 1,261.50 1,262.52 2,240.4K
10:14 1,263.14 1,264.51 1,263.14 1,264.51 4,477.0K
10:15 1,264.97 1,265.55 1,264.97 1,265.55 4,486.9K
10:16 1,265.76 1,265.76 1,264.03 1,264.03 1,395.5K
10:17 1,263.79 1,263.79 1,263.27 1,263.51 469.4K
10:18 1,263.10 1,263.73 1,263.10 1,263.73 501.3K
10:19 1,265.07 1,265.40 1,263.65 1,263.65 1,356.2K
10:20 1,263.65 1,266.21 1,263.65 1,265.66 1,533.5K
10:21 1,264.98 1,266.08 1,264.98 1,265.26 538.8K
10:22 1,264.57 1,264.57 1,263.18 1,263.44 1,265.9K
10:23 1,263.76 1,264.18 1,263.41 1,263.80 569.3K
10:24 1,263.60 1,263.60 1,262.64 1,262.64 626.1K
10:25 1,264.27 1,264.70 1,264.06 1,264.32 406.4K
10:26 1,264.60 1,265.17 1,264.60 1,264.65 797.0K
10:27 1,264.89 1,264.89 1,264.45 1,264.59 467.8K
10:28 1,263.28 1,264.73 1,263.28 1,264.73 1,419.8K
10:29 1,264.73 1,264.90 1,264.52 1,264.90 67.1K
10:30 1,265.06 1,268.14 1,265.06 1,268.14 4,873.3K
10:31 1,266.29 1,267.09 1,265.68 1,267.09 9,149.0K
10:32 1,266.88 1,268.29 1,266.88 1,268.29 639.0K
10:33 1,268.36 1,269.83 1,268.36 1,269.72 1,725.8K
10:34 1,269.51 1,270.07 1,268.90 1,268.93 1,267.2K
10:35 1,268.65 1,269.75 1,268.61 1,268.64 743.4K
10:36 1,268.27 1,268.27 1,267.85 1,268.08 120.2K
10:37 1,269.02 1,269.02 1,266.86 1,266.86 2,070.7K
10:38 1,267.07 1,268.39 1,267.07 1,268.26 1,666.9K
10:39 1,268.07 1,268.07 1,267.09 1,267.47 1,155.1K
10:40 1,267.30 1,269.58 1,267.30 1,269.58 4,903.9K
10:41 1,269.65 1,269.72 1,268.50 1,268.50 4,659.0K
10:42 1,268.47 1,269.19 1,268.47 1,269.04 1,298.2K
10:43 1,270.59 1,271.38 1,270.59 1,270.89 343.9K
10:44 1,271.20 1,274.88 1,271.20 1,274.88 8,550.0K
10:45 1,274.94 1,275.77 1,273.82 1,273.82 5,027.8K
10:46 1,274.04 1,276.10 1,274.04 1,276.03 2,673.1K
10:47 1,275.59 1,276.23 1,275.01 1,275.01 2,153.7K
10:48 1,274.55 1,275.73 1,274.55 1,275.40 1,307.7K
10:49 1,275.68 1,275.90 1,275.52 1,275.52 661.6K
10:50 1,275.61 1,275.81 1,274.50 1,275.81 4,600.3K
10:51 1,275.95 1,276.10 1,275.75 1,275.75 1,100.9K
10:52 1,275.66 1,275.87 1,275.66 1,275.87 622.9K
10:53 1,275.92 1,275.92 1,274.86 1,275.21 2,431.2K
10:54 1,274.95 1,275.21 1,274.51 1,275.05 1,773.2K
10:55 1,274.91 1,276.78 1,274.91 1,276.78 2,613.0K
10:56 1,276.64 1,277.50 1,275.88 1,275.88 4,064.8K
10:57 1,276.58 1,277.14 1,276.58 1,276.63 1,315.1K
10:58 1,276.51 1,277.05 1,276.51 1,276.53 1,939.6K
10:59 1,275.37 1,277.15 1,275.37 1,276.94 8,722.2K
11:00 1,277.43 1,278.09 1,277.43 1,277.59 2,949.3K
11:01 1,277.66 1,277.66 1,275.62 1,275.62 2,947.1K
11:02 1,275.41 1,275.66 1,275.41 1,275.47 1,181.7K
11:03 1,276.22 1,276.48 1,275.80 1,276.48 2,881.3K
11:04 1,276.20 1,276.54 1,276.20 1,276.34 672.9K
11:05 1,275.10 1,275.42 1,275.10 1,275.21 2,027.7K
11:06 1,275.35 1,275.50 1,275.35 1,275.43 246.3K
11:07 1,274.63 1,274.63 1,273.56 1,274.22 4,103.2K
11:08 1,274.21 1,275.86 1,274.21 1,275.86 5,312.7K
11:09 1,275.76 1,276.35 1,275.42 1,275.42 5,190.7K
11:10 1,273.96 1,275.43 1,273.96 1,275.43 1,719.5K
11:11 1,276.11 1,276.56 1,274.84 1,274.84 2,122.0K
11:12 1,275.26 1,276.50 1,275.26 1,276.22 836.8K
11:13 1,275.41 1,275.41 1,273.59 1,273.95 4,320.5K
11:14 1,273.81 1,275.70 1,273.81 1,275.37 428.6K
11:15 1,275.61 1,275.75 1,275.39 1,275.75 2,496.3K
11:16 1,276.23 1,276.23 1,275.54 1,275.56 2,432.1K
11:17 1,276.41 1,276.41 1,275.64 1,275.64 2,425.0K
11:18 1,275.86 1,276.11 1,275.32 1,275.32 1,620.4K
11:19 1,275.41 1,275.41 1,274.85 1,274.86 2,089.9K
11:20 1,275.21 1,276.12 1,275.21 1,276.12 1,710.4K
11:21 1,276.78 1,276.95 1,276.24 1,276.24 1,218.7K
11:22 1,276.59 1,276.59 1,274.63 1,274.63 1,239.8K
11:23 1,274.00 1,274.10 1,273.48 1,274.10 880.3K
11:24 1,273.56 1,275.06 1,273.56 1,274.98 5,492.7K
11:25 1,275.18 1,276.01 1,275.18 1,275.83 969.9K
11:26 1,276.16 1,276.23 1,275.88 1,275.88 979.2K
11:27 1,276.23 1,276.23 1,275.48 1,275.54 1,960.8K
11:28 1,276.15 1,276.65 1,276.15 1,276.65 1,136.4K
11:29 1,276.80 1,277.36 1,276.80 1,277.36 3,871.8K
11:30 1,277.08 1,278.14 1,276.87 1,277.72 2,582.0K
11:31 1,276.99 1,276.99 1,276.66 1,276.71 2,801.1K
11:32 1,275.39 1,275.82 1,274.49 1,275.82 2,780.6K
11:33 1,275.70 1,276.26 1,275.56 1,276.26 1,824.9K
11:34 1,275.74 1,276.44 1,275.19 1,276.44 3,984.4K
11:35 1,275.60 1,275.60 1,275.15 1,275.30 466.8K
11:36 1,275.30 1,275.41 1,274.92 1,275.06 4,368.1K
11:37 1,272.88 1,272.88 1,272.60 1,272.74 4,175.7K
11:38 1,273.88 1,273.88 1,273.09 1,273.53 753.8K
11:39 1,273.37 1,273.37 1,272.38 1,272.38 2,267.9K
11:40 1,272.58 1,272.58 1,272.17 1,272.17 734.9K
11:41 1,272.10 1,272.42 1,272.10 1,272.14 635.9K
11:42 1,271.93 1,272.02 1,271.83 1,271.83 1,426.5K
11:43 1,272.18 1,272.44 1,272.08 1,272.08 1,726.6K
11:44 1,272.17 1,272.55 1,271.42 1,272.55 1,623.3K
11:45 1,272.17 1,272.72 1,271.41 1,271.41 1,204.0K
11:46 1,270.82 1,271.19 1,270.46 1,271.19 1,492.3K
11:47 1,271.33 1,271.78 1,271.33 1,271.78 1,139.9K
11:48 1,271.78 1,272.07 1,271.07 1,272.07 786.1K
11:49 1,271.30 1,271.69 1,271.30 1,271.69 780.2K
11:50 1,271.55 1,271.94 1,271.27 1,271.94 4,052.5K
11:51 1,272.04 1,273.55 1,272.04 1,273.48 1,088.9K
11:52 1,273.62 1,273.62 1,273.40 1,273.48 1,241.8K
11:53 1,273.48 1,273.55 1,273.41 1,273.41 777.1K
11:54 1,273.25 1,273.76 1,273.25 1,273.76 1,457.1K
11:55 1,273.41 1,273.50 1,273.41 1,273.50 478.5K
11:56 1,273.50 1,273.50 1,273.00 1,273.10 922.0K
11:57 1,272.93 1,273.23 1,272.61 1,272.61 16,492.4K
11:58 1,272.61 1,272.61 1,270.43 1,270.50 7,808.5K
11:59 1,270.15 1,270.65 1,269.87 1,269.87 2,383.2K
12:00 1,269.80 1,270.53 1,269.80 1,270.53 1,328.3K
12:01 1,270.51 1,272.10 1,270.51 1,272.10 2,092.8K
12:02 1,271.47 1,271.47 1,271.15 1,271.15 3,660.1K
12:03 1,271.74 1,271.81 1,271.18 1,271.53 634.2K
12:04 1,271.88 1,271.88 1,271.39 1,271.52 622.4K
12:05 1,271.73 1,271.73 1,271.44 1,271.44 1,960.5K
12:06 1,271.06 1,271.06 1,270.64 1,270.64 1,807.4K
12:07 1,270.50 1,270.59 1,270.38 1,270.57 2,596.9K
12:08 1,270.45 1,270.83 1,270.45 1,270.83 9,469.0K
12:09 1,271.28 1,271.39 1,270.11 1,270.11 2,960.2K
12:10 1,270.13 1,270.38 1,269.54 1,269.54 5,170.8K
12:11 1,269.35 1,270.32 1,269.33 1,270.32 2,529.2K
12:12 1,270.22 1,270.78 1,269.86 1,270.61 2,444.3K
12:13 1,270.68 1,270.85 1,270.01 1,270.01 785.7K
12:14 1,270.22 1,270.76 1,270.22 1,270.76 2,363.1K
12:15 1,271.14 1,271.59 1,270.51 1,270.51 5,199.8K
12:16 1,270.65 1,270.72 1,270.21 1,270.72 1,465.8K
12:17 1,270.64 1,270.64 1,270.20 1,270.51 2,255.9K
12:18 1,270.27 1,270.27 1,269.90 1,269.94 1,866.7K
12:19 1,270.13 1,270.54 1,270.01 1,270.01 2,741.6K
12:20 1,270.13 1,270.13 1,270.01 1,270.01 1,305.7K
12:21 1,270.29 1,270.29 1,269.92 1,270.29 980.5K
12:22 1,270.43 1,270.51 1,270.08 1,270.51 1,913.2K
12:23 1,270.75 1,270.75 1,270.53 1,270.67 2,487.5K
12:24 1,270.69 1,271.00 1,270.42 1,271.00 1,965.5K
12:25 1,271.31 1,271.39 1,271.31 1,271.31 2,409.0K
12:26 1,270.98 1,271.81 1,270.47 1,271.60 13,054.4K
12:27 1,271.05 1,271.11 1,270.84 1,271.04 1,443.6K
12:28 1,271.04 1,271.20 1,270.87 1,271.20 1,152.0K
12:29 1,271.55 1,271.59 1,271.30 1,271.59 2,306.6K
12:30 1,271.85 1,271.85 1,269.99 1,270.43 12,320.8K
12:31 1,270.34 1,270.36 1,270.13 1,270.36 1,175.5K
12:32 1,270.36 1,270.36 1,269.48 1,269.56 2,120.6K
12:33 1,269.48 1,269.48 1,267.85 1,268.59 5,280.4K
12:34 1,268.66 1,268.80 1,268.66 1,268.73 2,312.0K
12:35 1,269.04 1,269.14 1,268.62 1,268.62 2,896.7K
12:36 1,268.62 1,268.62 1,268.17 1,268.17 1,224.5K
12:37 1,268.31 1,268.31 1,267.76 1,268.31 1,724.4K
12:38 1,268.59 1,268.93 1,268.59 1,268.74 2,198.6K
12:39 1,268.67 1,269.32 1,268.67 1,269.32 4,913.5K
12:40 1,269.16 1,269.36 1,269.05 1,269.36 1,772.5K
12:41 1,269.92 1,271.19 1,269.92 1,271.19 1,564.4K
12:42 1,270.35 1,270.70 1,269.91 1,270.70 1,551.5K
12:43 1,269.56 1,271.96 1,269.56 1,271.78 2,458.2K
12:44 1,272.08 1,272.39 1,271.94 1,272.25 1,858.0K
12:45 1,272.32 1,272.32 1,271.94 1,271.94 1,962.9K
12:46 1,272.21 1,273.12 1,271.87 1,273.12 1,726.6K
12:47 1,272.63 1,272.63 1,272.28 1,272.28 1,871.1K
12:48 1,272.28 1,272.28 1,271.94 1,272.11 747.7K
12:49 1,272.21 1,272.35 1,272.04 1,272.35 995.1K
12:50 1,272.42 1,273.26 1,272.42 1,273.26 1,884.1K
12:51 1,272.76 1,272.76 1,272.27 1,272.49 638.4K
12:52 1,272.82 1,274.04 1,272.82 1,273.97 2,634.2K
12:53 1,273.55 1,273.87 1,273.49 1,273.49 2,128.7K
12:54 1,273.23 1,273.72 1,273.02 1,273.37 2,576.5K
12:55 1,273.01 1,273.01 1,272.72 1,272.72 654.7K
12:56 1,272.86 1,272.87 1,272.62 1,272.87 1,206.9K
12:57 1,272.85 1,274.37 1,272.85 1,274.37 3,736.4K
12:58 1,274.16 1,274.16 1,273.64 1,273.64 1,926.1K
12:59 1,273.92 1,273.92 1,273.40 1,273.40 829.0K
13:00 1,273.47 1,273.47 1,273.23 1,273.23 1,212.5K
13:01 1,273.30 1,273.47 1,273.30 1,273.47 1,603.8K
13:02 1,273.47 1,273.57 1,273.47 1,273.57 860.2K
13:03 1,273.58 1,274.18 1,273.58 1,274.18 2,680.0K
13:04 1,274.32 1,274.32 1,273.65 1,274.15 7,539.7K
13:05 1,273.99 1,274.56 1,273.91 1,274.56 11,556.4K
13:06 1,275.17 1,275.92 1,275.17 1,275.65 1,976.0K
13:07 1,274.78 1,274.78 1,273.06 1,273.08 687.1K
13:08 1,272.72 1,272.72 1,272.34 1,272.57 1,083.6K
13:09 1,272.34 1,272.59 1,272.34 1,272.52 728.9K
13:10 1,272.45 1,272.45 1,271.88 1,272.14 946.0K
13:11 1,272.14 1,272.21 1,271.97 1,271.97 1,427.0K
13:12 1,272.04 1,272.38 1,272.04 1,272.38 1,152.5K
13:13 1,272.21 1,272.31 1,272.14 1,272.14 1,089.0K
13:14 1,272.45 1,272.73 1,272.21 1,272.21 1,040.7K
13:15 1,272.38 1,272.38 1,272.16 1,272.23 1,131.8K
13:16 1,272.09 1,272.34 1,272.09 1,272.34 980.0K
13:17 1,272.44 1,272.44 1,271.85 1,271.85 572.2K
13:18 1,271.75 1,272.11 1,271.75 1,272.11 901.1K
13:19 1,272.18 1,272.33 1,272.11 1,272.17 660.4K
13:20 1,272.00 1,272.17 1,272.00 1,272.00 941.0K
13:21 1,272.00 1,272.00 1,271.17 1,271.17 1,257.5K
13:22 1,271.50 1,271.83 1,271.50 1,271.76 2,309.1K
13:23 1,271.76 1,271.92 1,271.76 1,271.92 1,200.4K
13:24 1,272.09 1,272.16 1,271.76 1,271.76 3,338.2K
13:25 1,271.76 1,271.92 1,268.41 1,268.41 4,221.7K
13:26 1,269.05 1,269.12 1,268.79 1,269.12 737.5K
13:27 1,269.04 1,269.04 1,268.83 1,268.83 842.3K
13:28 1,268.83 1,268.90 1,268.83 1,268.90 1,429.9K
13:29 1,268.83 1,269.30 1,268.83 1,269.30 768.4K
13:30 1,268.88 1,268.88 1,268.74 1,268.74 1,173.1K
13:31 1,268.84 1,268.84 1,267.81 1,267.81 3,484.2K
13:32 1,267.64 1,268.31 1,267.64 1,268.31 3,738.9K
13:33 1,268.83 1,268.83 1,268.14 1,268.14 1,274.2K
13:34 1,268.30 1,268.37 1,268.18 1,268.25 2,088.1K
13:35 1,268.70 1,268.70 1,267.82 1,267.82 2,960.8K
13:36 1,267.72 1,269.59 1,267.72 1,269.59 3,390.7K
13:37 1,269.52 1,269.68 1,269.52 1,269.68 927.6K
13:38 1,269.68 1,269.93 1,269.58 1,269.93 1,796.6K
13:39 1,270.43 1,270.57 1,270.43 1,270.57 1,066.1K
13:40 1,270.50 1,270.50 1,270.27 1,270.43 581.7K
13:41 1,270.22 1,270.43 1,270.22 1,270.22 623.4K
13:42 1,270.43 1,270.43 1,270.27 1,270.43 526.4K
13:43 1,270.43 1,270.43 1,269.00 1,269.18 810.0K
13:44 1,269.53 1,269.53 1,268.40 1,268.40 785.3K
13:45 1,268.59 1,268.73 1,268.52 1,268.73 281.9K
13:46 1,268.08 1,268.08 1,266.17 1,266.17 2,015.2K
13:47 1,265.94 1,265.96 1,265.82 1,265.82 529.1K
13:48 1,266.01 1,266.16 1,265.85 1,265.97 1,457.9K
13:49 1,266.18 1,267.35 1,266.18 1,266.67 827.8K
13:50 1,266.11 1,266.11 1,265.62 1,266.08 1,387.8K
13:51 1,266.58 1,266.75 1,266.58 1,266.72 483.6K
13:52 1,265.73 1,266.44 1,265.73 1,266.41 458.2K
13:53 1,266.41 1,266.58 1,266.37 1,266.37 204.3K
13:54 1,266.79 1,267.10 1,266.49 1,266.63 1,097.7K
13:55 1,266.63 1,266.79 1,266.44 1,266.72 568.5K
13:56 1,266.79 1,267.14 1,266.72 1,267.14 449.5K
13:57 1,267.28 1,267.28 1,266.39 1,266.39 340.9K
13:58 1,266.56 1,266.80 1,266.56 1,266.80 409.9K
13:59 1,266.80 1,266.82 1,266.54 1,266.54 725.5K
14:00 1,266.60 1,266.75 1,266.59 1,266.59 357.2K
14:01 1,266.75 1,266.75 1,266.14 1,266.38 288.4K
14:02 1,266.38 1,266.54 1,266.38 1,266.54 275.0K
14:03 1,266.54 1,267.59 1,266.54 1,267.59 542.2K
14:04 1,267.43 1,268.17 1,267.43 1,268.17 302.3K
14:05 1,268.17 1,268.17 1,266.78 1,267.98 3,325.9K
14:06 1,268.81 1,268.88 1,268.47 1,268.74 521.8K
14:07 1,268.74 1,268.74 1,268.04 1,268.04 346.9K
14:08 1,268.04 1,268.60 1,268.02 1,268.60 1,164.7K
14:09 1,268.60 1,270.08 1,268.60 1,269.59 5,709.9K
14:10 1,269.73 1,269.73 1,269.01 1,269.01 265.0K
14:11 1,268.53 1,268.53 1,268.29 1,268.29 341.7K
14:12 1,268.22 1,269.09 1,268.22 1,269.09 397.6K
14:13 1,269.09 1,269.09 1,268.95 1,269.09 363.2K
14:14 1,269.02 1,269.02 1,268.78 1,268.88 198.3K
14:15 1,268.79 1,268.80 1,268.57 1,268.57 357.9K
14:16 1,268.95 1,269.12 1,268.56 1,268.63 723.3K
14:17 1,268.30 1,268.46 1,268.15 1,268.15 444.8K
14:18 1,267.73 1,267.73 1,267.21 1,267.21 1,244.8K
14:19 1,267.07 1,267.07 1,266.69 1,266.69 400.8K
14:20 1,266.69 1,266.86 1,266.69 1,266.69 502.7K
14:21 1,267.10 1,267.11 1,266.90 1,266.97 659.0K
14:22 1,266.62 1,266.97 1,266.62 1,266.80 846.2K
14:23 1,266.73 1,266.73 1,266.40 1,266.49 1,076.5K
14:24 1,266.05 1,266.22 1,265.98 1,266.22 475.7K
14:25 1,265.84 1,265.84 1,265.32 1,265.32 3,026.7K
14:26 1,265.39 1,265.79 1,265.39 1,265.79 1,718.6K
14:27 1,265.92 1,266.71 1,265.92 1,266.71 934.2K
14:28 1,266.95 1,266.95 1,266.17 1,266.40 685.3K
14:29 1,266.47 1,266.82 1,266.47 1,266.62 573.1K
14:30 1,267.36 1,267.36 1,265.89 1,266.03 3,719.3K
14:31 1,266.03 1,266.97 1,266.03 1,266.97 427.0K
14:32 1,266.90 1,267.32 1,266.90 1,267.32 3,317.2K
14:33 1,266.95 1,267.16 1,266.64 1,266.78 2,612.6K
14:34 1,266.95 1,266.95 1,266.40 1,266.73 255.9K
14:35 1,266.45 1,266.85 1,266.45 1,266.78 347.3K
14:36 1,267.27 1,268.13 1,267.27 1,268.13 2,825.1K
14:37 1,268.70 1,268.78 1,268.70 1,268.78 2,140.1K
14:38 1,267.46 1,268.46 1,267.46 1,268.46 3,140.3K
14:39 1,268.71 1,269.16 1,268.71 1,269.16 704.8K
14:40 1,269.16 1,269.23 1,269.16 1,269.23 304.6K
14:41 1,269.23 1,269.23 1,269.06 1,269.23 542.9K
14:42 1,269.39 1,269.39 1,269.11 1,269.11 260.5K
14:43 1,268.73 1,269.42 1,268.73 1,269.42 521.9K
14:44 1,269.59 1,269.59 1,269.02 1,269.02 868.8K
14:45 1,269.42 1,269.42 1,268.88 1,269.09 835.5K
14:46 1,269.18 1,269.18 1,268.48 1,268.48 875.4K
14:47 1,268.65 1,268.65 1,268.26 1,268.64 852.2K
14:48 1,268.64 1,269.19 1,268.64 1,269.19 2,229.3K
14:49 1,268.95 1,269.43 1,268.95 1,269.43 1,039.6K
14:50 1,269.43 1,270.30 1,269.43 1,270.30 2,586.3K
14:51 1,270.30 1,270.75 1,270.30 1,270.75 3,143.0K
14:52 1,270.75 1,270.95 1,270.41 1,270.95 2,043.6K
14:53 1,270.86 1,271.09 1,270.67 1,270.67 1,271.3K
14:54 1,270.65 1,271.43 1,270.65 1,271.43 1,632.0K
14:55 1,271.60 1,271.75 1,271.60 1,271.68 2,956.4K
14:56 1,271.30 1,271.47 1,271.30 1,271.30 399.4K
14:57 1,271.40 1,271.40 1,271.26 1,271.40 2,285.5K
14:58 1,271.40 1,271.40 1,271.07 1,271.16 232.3K
14:59 1,270.99 1,270.99 1,269.73 1,269.73 669.5K
15:00 1,269.75 1,270.87 1,269.75 1,270.80 435.7K
15:01 1,270.80 1,271.48 1,270.80 1,271.48 1,167.6K
15:02 1,271.10 1,271.34 1,270.92 1,270.92 378.0K
15:03 1,270.63 1,271.05 1,270.63 1,270.72 334.3K
15:04 1,270.58 1,270.65 1,270.48 1,270.48 478.6K
15:05 1,271.33 1,271.80 1,271.27 1,271.27 1,991.7K
15:06 1,271.20 1,271.22 1,271.12 1,271.22 847.6K
15:07 1,270.89 1,271.37 1,270.55 1,270.55 469.9K
15:08 1,270.62 1,271.79 1,270.62 1,271.79 913.3K
15:09 1,271.34 1,272.14 1,270.93 1,270.93 589.2K
15:10 1,270.93 1,271.40 1,270.93 1,271.05 559.7K
15:11 1,270.63 1,270.96 1,270.63 1,270.96 514.3K
15:12 1,271.47 1,271.47 1,270.85 1,271.13 797.4K
15:13 1,270.85 1,270.93 1,270.68 1,270.93 745.4K
15:14 1,270.93 1,271.42 1,270.93 1,271.42 360.7K
15:15 1,271.34 1,271.58 1,271.34 1,271.58 244.4K
15:16 1,271.58 1,271.58 1,271.28 1,271.34 555.4K
15:17 1,271.51 1,271.72 1,271.51 1,271.65 1,391.5K
15:18 1,271.93 1,272.21 1,271.77 1,272.21 644.8K
15:19 1,272.28 1,272.28 1,272.00 1,272.00 1,031.6K
15:20 1,272.52 1,272.52 1,270.86 1,270.86 2,347.8K
15:21 1,270.55 1,270.55 1,269.77 1,269.77 5,790.7K
15:22 1,269.60 1,270.52 1,269.10 1,270.52 3,907.0K
15:23 1,269.86 1,270.03 1,269.86 1,269.89 677.2K
15:24 1,270.10 1,270.31 1,270.00 1,270.00 324.4K
15:25 1,268.77 1,268.77 1,267.96 1,267.96 2,401.1K
15:26 1,267.64 1,267.84 1,267.49 1,267.84 1,816.3K
15:27 1,267.07 1,267.66 1,267.00 1,267.66 1,305.4K
15:28 1,268.01 1,268.01 1,266.76 1,267.98 4,023.4K
15:29 1,267.07 1,267.60 1,267.07 1,267.60 3,798.7K
15:30 1,267.81 1,267.81 1,266.60 1,266.60 2,297.6K
15:31 1,266.95 1,267.11 1,266.95 1,267.11 919.1K
15:32 1,267.61 1,269.37 1,267.61 1,269.37 4,200.5K
15:33 1,269.54 1,269.71 1,268.89 1,268.89 4,618.1K
15:34 1,268.31 1,268.73 1,268.31 1,268.73 3,106.0K
15:35 1,268.80 1,269.41 1,268.80 1,269.41 474.7K
15:36 1,269.58 1,269.58 1,268.67 1,269.25 6,830.7K
15:37 1,268.62 1,268.79 1,268.39 1,268.79 383.3K
15:38 1,268.95 1,269.18 1,268.83 1,269.07 249.7K
15:39 1,268.90 1,268.90 1,268.48 1,268.48 962.2K
15:40 1,268.98 1,269.82 1,268.98 1,269.17 4,244.6K
15:41 1,269.10 1,269.26 1,268.98 1,268.98 1,003.3K
15:42 1,268.98 1,268.98 1,268.65 1,268.98 230.5K
15:43 1,268.91 1,268.91 1,267.76 1,267.76 879.5K
15:44 1,267.31 1,268.20 1,267.31 1,268.20 1,365.4K
15:45 1,267.93 1,267.99 1,267.78 1,267.78 670.1K
15:46 1,267.78 1,269.74 1,267.78 1,269.74 415.3K
15:47 1,270.26 1,270.26 1,269.79 1,269.79 1,576.4K
15:48 1,270.26 1,270.26 1,269.93 1,270.17 8,051.9K
15:49 1,271.74 1,273.04 1,271.74 1,272.20 8,228.4K
15:50 1,272.13 1,272.13 1,270.78 1,270.78 1,175.4K
15:51 1,270.30 1,271.69 1,270.23 1,271.52 2,105.4K
15:52 1,271.34 1,271.34 1,270.65 1,270.65 918.6K
15:53 1,270.65 1,270.65 1,270.32 1,270.39 754.4K
15:54 1,270.56 1,270.98 1,270.35 1,270.98 236.7K
15:55 1,270.98 1,270.98 1,269.36 1,269.36 1,017.3K
15:56 1,269.41 1,270.32 1,269.41 1,270.32 594.8K
15:57 1,270.66 1,271.22 1,270.66 1,271.22 379.4K
15:58 1,270.59 1,270.65 1,270.56 1,270.65 543.0K
15:59 1,270.72 1,271.63 1,270.72 1,271.28 12,220.2K
16:00 1,271.34 1,271.58 1,271.30 1,271.56 2,394.8K
16:01 1,271.63 1,271.79 1,271.63 1,271.79 2,577.5K
16:02 1,271.79 1,271.79 1,271.72 1,271.72 3,573.4K
16:03 1,271.72 1,271.72 1,271.35 1,271.35 451.6K
16:04 1,270.79 1,270.79 1,269.72 1,269.92 2,076.2K
16:05 1,269.86 1,270.23 1,269.86 1,270.23 519.7K
16:06 1,270.09 1,270.09 1,269.60 1,269.60 796.4K
16:07 1,269.44 1,269.58 1,269.37 1,269.37 628.2K
16:08 1,269.37 1,269.37 1,269.10 1,269.10 1,208.3K
16:09 1,269.17 1,269.17 1,268.89 1,268.94 1,348.1K
16:10 1,268.80 1,269.15 1,268.80 1,268.94 1,238.9K
16:11 1,268.96 1,268.96 1,268.80 1,268.80 1,064.1K
16:12 1,268.80 1,268.87 1,268.42 1,268.42 3,767.5K
16:13 1,268.56 1,268.56 1,267.64 1,267.64 3,851.6K
16:14 1,267.88 1,267.88 1,265.70 1,265.70 2,177.7K
16:15 1,265.77 1,265.77 1,264.04 1,264.04 6,471.2K
16:16 1,264.25 1,264.85 1,264.25 1,264.85 4,078.1K
16:17 1,264.75 1,264.75 1,264.54 1,264.57 1,558.5K
16:18 1,264.85 1,264.99 1,264.78 1,264.78 1,778.3K
16:19 1,264.50 1,267.04 1,264.50 1,267.04 4,907.9K
16:20 1,266.97 1,266.97 1,266.59 1,266.91 2,849.6K
16:21 1,266.59 1,267.75 1,266.59 1,267.70 3,480.2K
16:22 1,267.54 1,267.54 1,266.13 1,266.13 1,424.4K
16:23 1,266.44 1,266.44 1,265.78 1,265.78 847.3K
16:24 1,266.46 1,267.38 1,266.20 1,267.38 2,076.2K
16:25 1,268.17 1,268.17 1,268.10 1,268.10 1,523.5K
16:26 1,267.47 1,267.68 1,267.47 1,267.68 3,325.9K
16:27 1,267.39 1,267.39 1,266.67 1,266.67 3,702.5K
16:28 1,266.70 1,267.35 1,266.70 1,267.35 1,022.3K
16:29 1,266.86 1,266.86 1,266.22 1,266.28 1,028.6K
16:30 1,266.70 1,266.70 1,265.55 1,265.56 2,511.5K
16:31 1,266.73 1,266.73 1,266.36 1,266.36 2,648.8K
16:32 1,266.08 1,266.90 1,266.08 1,266.73 1,403.1K
16:33 1,265.96 1,267.18 1,265.84 1,267.18 3,228.4K
16:34 1,267.18 1,267.18 1,266.08 1,266.08 770.2K
16:35 1,266.01 1,266.01 1,265.59 1,265.92 2,284.6K
16:36 1,265.92 1,266.62 1,265.77 1,265.77 2,137.7K
16:37 1,265.84 1,266.27 1,265.45 1,265.45 10,654.9K
16:38 1,265.50 1,265.50 1,264.26 1,264.89 2,745.7K
16:39 1,264.82 1,264.82 1,264.47 1,264.68 2,928.9K
16:40 1,265.02 1,265.02 1,264.18 1,264.18 2,332.6K
16:41 1,264.41 1,264.90 1,264.41 1,264.90 1,311.9K
16:42 1,264.90 1,264.90 1,264.38 1,264.39 2,386.9K
16:43 1,264.53 1,264.57 1,264.29 1,264.36 1,582.5K
16:44 1,264.36 1,264.92 1,264.36 1,264.92 880.0K
16:45 1,265.58 1,265.93 1,265.58 1,265.93 1,829.4K
16:46 1,266.25 1,266.25 1,264.94 1,264.94 1,393.0K
16:47 1,264.78 1,266.74 1,264.78 1,266.74 4,227.8K
16:48 1,266.74 1,266.74 1,266.25 1,266.46 3,085.4K
16:49 1,266.32 1,266.41 1,266.24 1,266.24 497.6K
16:50 1,266.41 1,266.41 1,264.36 1,264.36 1,685.8K
16:51 1,264.36 1,265.51 1,264.36 1,264.88 2,249.3K
16:52 1,264.81 1,264.81 1,264.21 1,264.59 2,072.5K
16:53 1,264.59 1,265.29 1,264.59 1,265.29 1,097.4K
16:54 1,265.28 1,266.25 1,265.28 1,266.25 1,444.1K
16:55 1,266.11 1,266.19 1,265.96 1,266.13 2,830.4K
16:56 1,266.42 1,266.42 1,265.73 1,265.73 2,768.1K
16:57 1,265.59 1,265.73 1,265.59 1,265.64 919.4K
16:58 1,265.36 1,265.36 1,263.74 1,263.74 3,345.7K
16:59 1,264.14 1,264.14 1,263.51 1,263.73 1,061.6K
17:00 1,263.66 1,263.66 1,263.18 1,263.45 1,694.8K
17:01 1,263.11 1,263.65 1,263.02 1,263.30 4,426.4K
17:02 1,263.30 1,263.83 1,263.30 1,263.83 2,532.5K
17:03 1,263.43 1,263.43 1,263.07 1,263.14 896.5K
17:04 1,261.97 1,264.26 1,261.97 1,263.53 4,221.2K
17:05 1,263.04 1,263.04 1,262.73 1,262.85 1,695.8K
17:06 1,262.56 1,265.11 1,262.56 1,263.47 3,359.7K
17:07 1,263.71 1,264.69 1,263.71 1,263.93 1,409.5K
17:08 1,264.42 1,265.16 1,264.42 1,265.16 1,635.6K
17:09 1,265.32 1,265.71 1,265.32 1,265.71 769.0K
17:10 1,264.72 1,264.72 1,264.12 1,264.12 2,887.4K
17:11 1,264.61 1,264.61 1,263.64 1,263.64 8,833.6K
17:12 1,264.02 1,264.02 1,262.36 1,262.36 7,714.0K
17:13 1,263.16 1,263.16 1,262.74 1,263.09 4,466.8K
17:14 1,263.23 1,264.42 1,263.23 1,264.42 8,500.4K
17:15 1,264.32 1,264.78 1,264.32 1,264.45 4,531.9K
17:16 1,263.66 1,264.12 1,262.72 1,263.09 4,548.2K
17:17 1,263.09 1,263.73 1,263.09 1,263.50 6,230.6K
17:18 1,263.84 1,263.91 1,263.36 1,263.41 3,409.6K
17:19 1,263.91 1,264.12 1,263.81 1,264.12 5,207.5K
17:20 1,263.95 1,263.98 1,263.88 1,263.88 3,258.3K
17:21 1,264.21 1,266.38 1,264.21 1,266.38 7,626.4K
17:22 1,266.42 1,267.63 1,266.42 1,267.46 5,781.0K
17:23 1,267.49 1,267.49 1,266.63 1,267.24 5,170.6K
17:24 1,267.41 1,267.91 1,267.41 1,267.88 3,739.3K
17:25 1,266.43 1,266.43 1,265.58 1,265.67 4,446.9K
17:26 1,265.84 1,265.84 1,264.50 1,265.26 1,490.8K
17:27 1,265.84 1,265.84 1,264.70 1,264.70 1,299.7K
17:28 1,264.49 1,265.41 1,264.49 1,265.41 311.3K
17:29 1,265.58 1,265.58 1,264.64 1,264.97 475.0K
17:30 1,265.00 1,265.00 1,264.43 1,264.43 870.2K
17:31 1,264.29 1,264.29 1,263.02 1,263.02 866.7K
17:32 1,262.50 1,262.50 1,261.27 1,262.39 4,861.8K
17:33 1,262.46 1,262.74 1,261.88 1,262.74 1,745.2K
17:34 1,262.46 1,262.46 1,261.76 1,261.76 1,102.9K
17:35 1,261.31 1,261.31 1,260.40 1,261.09 5,177.2K
17:36 1,260.95 1,261.97 1,260.95 1,261.89 1,240.9K
17:37 1,261.13 1,261.13 1,260.63 1,260.63 1,981.1K
17:38 1,259.64 1,260.97 1,259.64 1,260.97 4,308.9K
17:39 1,261.67 1,261.67 1,260.78 1,260.78 2,033.8K
17:40 1,261.40 1,263.46 1,261.40 1,262.42 36,862.9K
17:41 1,262.21 1,263.71 1,262.21 1,263.71 3,309.6K
17:42 1,263.95 1,263.95 1,262.97 1,263.53 5,818.8K
17:43 1,263.95 1,263.95 1,263.26 1,263.26 1,354.6K
17:44 1,263.90 1,263.90 1,263.21 1,263.21 1,229.2K
17:45 1,263.56 1,264.26 1,263.56 1,264.26 1,847.4K
17:46 1,264.59 1,264.59 1,263.35 1,263.69 3,250.7K
17:47 1,264.27 1,264.27 1,263.38 1,263.38 1,555.7K
17:48 1,263.48 1,263.62 1,263.48 1,263.55 1,323.1K
17:49 1,263.20 1,263.20 1,262.64 1,262.64 1,586.3K
17:50 1,262.40 1,262.92 1,262.40 1,262.92 841.9K
17:51 1,262.92 1,263.20 1,262.92 1,263.20 213.4K
17:52 1,263.23 1,263.23 1,262.42 1,262.42 361.8K
17:53 1,262.52 1,262.52 1,261.15 1,261.15 1,930.6K
17:54 1,260.25 1,260.46 1,259.94 1,259.94 3,074.8K
17:55 1,260.27 1,260.27 1,259.68 1,259.68 1,135.0K
17:56 1,259.28 1,260.68 1,259.28 1,260.68 3,262.9K
17:57 1,260.79 1,261.47 1,260.30 1,261.47 1,266.6K
17:58 1,261.47 1,261.78 1,260.97 1,260.97 3,589.7K
17:59 1,260.81 1,261.31 1,260.00 1,260.36 2,611.5K
18:00 1,260.51 1,260.51 1,259.68 1,259.69 2,181.5K
18:01 1,259.44 1,259.68 1,258.74 1,258.76 5,283.2K
18:02 1,259.13 1,259.13 1,257.75 1,258.39 4,413.7K
18:03 1,258.60 1,259.19 1,258.60 1,259.05 1,867.5K
18:04 1,258.38 1,258.38 1,257.44 1,257.44 6,157.0K
18:05 1,257.54 1,257.54 1,257.09 1,257.28 2,851.3K
18:06 1,257.35 1,257.75 1,257.35 1,257.75 924.2K
18:07 1,258.31 1,258.66 1,257.89 1,258.66 458.7K
18:08 1,258.66 1,259.43 1,258.50 1,259.43 4,718.0K
18:09 1,259.71 1,259.92 1,259.42 1,259.92 682.1K
18:10 1,259.78 1,260.75 1,259.78 1,260.75 2,219.7K
18:11 1,260.75 1,260.99 1,260.75 1,260.99 859.7K
18:12 1,261.06 1,261.06 1,259.67 1,259.97 1,623.9K
18:13 1,259.76 1,259.77 1,259.20 1,259.77 1,525.2K
18:14 1,259.03 1,259.08 1,259.01 1,259.01 236.6K
18:15 1,258.70 1,259.24 1,258.70 1,259.24 437.1K
18:16 1,259.27 1,259.79 1,259.27 1,259.49 309.1K
18:17 1,259.37 1,259.72 1,259.37 1,259.72 710.4K
18:18 1,260.00 1,260.21 1,259.10 1,259.10 350.0K
18:19 1,259.76 1,259.93 1,259.76 1,259.76 1,346.7K
18:20 1,259.34 1,259.51 1,258.70 1,258.70 572.1K
18:21 1,258.62 1,258.62 1,258.31 1,258.47 380.6K
18:22 1,258.72 1,259.18 1,258.72 1,259.18 623.2K
18:23 1,259.52 1,259.52 1,258.69 1,258.69 632.0K
18:24 1,259.12 1,259.43 1,258.69 1,259.43 230.9K
18:25 1,259.28 1,259.39 1,259.28 1,259.39 581.1K
18:26 1,259.89 1,259.89 1,258.91 1,259.08 729.5K
18:27 1,259.08 1,259.15 1,258.91 1,258.91 200.1K
18:28 1,258.76 1,258.76 1,257.85 1,258.01 4,574.8K
18:29 1,257.94 1,257.94 1,255.74 1,255.90 907.0K
18:30 1,255.64 1,255.64 1,254.79 1,254.97 1,689.6K
18:31 1,255.04 1,255.18 1,254.79 1,254.79 496.0K
18:32 1,254.63 1,254.65 1,254.28 1,254.28 2,563.2K
18:33 1,254.35 1,254.35 1,253.90 1,253.90 2,061.8K
18:34 1,253.83 1,253.83 1,253.83 1,253.83 1,479.3K
18:35 1,253.93 1,254.07 1,253.93 1,254.07 523.4K
18:36 1,253.90 1,253.90 1,253.10 1,253.41 2,204.6K
18:37 1,253.26 1,253.83 1,253.26 1,253.26 897.1K
18:38 1,253.42 1,253.42 1,253.10 1,253.24 537.2K
18:39 1,253.49 1,253.74 1,253.35 1,253.40 461.6K
18:40 1,253.43 1,253.43 1,253.43 1,253.43 73.7K
18:51 1,254.09 1,254.09 1,254.09 1,254.09 1,145.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available