MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,398.73
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,254.88 1,255.01 1,254.69 1,255.01 5,169.8K
10:01 1,254.92 1,255.99 1,254.92 1,255.33 2,246.0K
10:02 1,256.34 1,256.34 1,254.37 1,254.37 5,586.9K
10:03 1,254.44 1,255.09 1,254.24 1,254.24 8,069.2K
10:04 1,253.07 1,253.41 1,252.46 1,252.46 5,245.5K
10:05 1,251.53 1,251.53 1,249.50 1,249.50 6,098.6K
10:06 1,251.04 1,253.22 1,251.04 1,252.63 2,203.6K
10:07 1,252.72 1,252.72 1,249.04 1,249.04 1,656.7K
10:08 1,249.18 1,252.58 1,249.18 1,252.58 1,570.5K
10:09 1,254.35 1,255.48 1,254.35 1,255.24 7,868.0K
10:10 1,253.92 1,254.10 1,253.77 1,253.96 2,260.3K
10:11 1,251.62 1,251.62 1,250.20 1,251.44 5,418.4K
10:12 1,252.47 1,252.89 1,252.39 1,252.59 824.9K
10:13 1,251.64 1,252.28 1,251.64 1,251.92 846.2K
10:14 1,252.70 1,253.07 1,252.70 1,252.91 302.8K
10:15 1,252.98 1,252.98 1,252.41 1,252.41 789.4K
10:16 1,252.34 1,252.34 1,251.16 1,251.21 875.9K
10:17 1,251.35 1,251.66 1,251.31 1,251.31 691.4K
10:18 1,250.70 1,251.24 1,250.70 1,250.91 474.3K
10:19 1,250.11 1,251.39 1,249.95 1,251.39 922.9K
10:20 1,250.06 1,250.89 1,250.06 1,250.89 2,283.9K
10:21 1,250.89 1,250.89 1,250.43 1,250.43 1,254.0K
10:22 1,251.20 1,251.27 1,250.73 1,250.73 877.8K
10:23 1,251.16 1,251.16 1,250.82 1,250.99 367.1K
10:24 1,251.21 1,252.14 1,251.21 1,252.14 2,272.2K
10:25 1,252.28 1,252.55 1,252.17 1,252.55 2,285.8K
10:26 1,252.31 1,252.34 1,252.00 1,252.27 1,509.2K
10:27 1,252.10 1,252.10 1,251.49 1,251.49 110.5K
10:28 1,251.34 1,252.74 1,251.34 1,252.74 1,230.3K
10:29 1,252.46 1,252.86 1,252.36 1,252.36 3,845.6K
10:30 1,252.36 1,252.36 1,251.23 1,251.23 4,645.9K
10:31 1,251.14 1,251.14 1,250.45 1,250.65 666.9K
10:32 1,250.64 1,250.64 1,250.32 1,250.32 73.1K
10:33 1,250.25 1,250.44 1,249.90 1,249.90 622.6K
10:34 1,249.83 1,249.99 1,249.58 1,249.58 333.8K
10:35 1,249.92 1,251.22 1,249.92 1,250.82 856.9K
10:36 1,250.82 1,250.82 1,250.47 1,250.47 180.9K
10:37 1,250.54 1,250.96 1,250.30 1,250.96 722.7K
10:38 1,251.03 1,251.56 1,251.03 1,251.56 368.6K
10:39 1,252.98 1,253.36 1,252.98 1,253.12 1,453.6K
10:40 1,252.79 1,252.98 1,252.61 1,252.61 143.4K
10:41 1,252.44 1,253.81 1,252.44 1,253.81 2,013.6K
10:42 1,253.60 1,253.60 1,252.99 1,253.60 684.3K
10:43 1,253.32 1,253.32 1,252.71 1,252.71 1,358.2K
10:44 1,253.39 1,253.39 1,252.65 1,252.65 796.8K
10:45 1,252.92 1,253.51 1,252.92 1,253.51 1,312.7K
10:46 1,253.34 1,254.87 1,253.13 1,254.87 10,390.8K
10:47 1,253.95 1,254.94 1,253.95 1,254.38 3,219.1K
10:48 1,253.96 1,254.48 1,253.91 1,254.27 2,074.3K
10:49 1,253.64 1,254.13 1,253.64 1,253.92 1,388.1K
10:50 1,253.86 1,255.01 1,253.86 1,254.64 1,236.3K
10:51 1,254.83 1,254.83 1,253.63 1,253.63 1,555.1K
10:52 1,253.45 1,254.03 1,253.45 1,254.03 1,102.5K
10:53 1,253.87 1,253.87 1,253.21 1,253.38 1,439.2K
10:54 1,253.30 1,253.42 1,253.30 1,253.35 2,096.5K
10:55 1,253.61 1,254.03 1,252.47 1,252.47 1,312.9K
10:56 1,252.30 1,253.48 1,252.30 1,253.48 744.8K
10:57 1,253.52 1,253.60 1,253.41 1,253.41 295.3K
10:58 1,253.41 1,253.46 1,252.21 1,252.21 1,118.1K
10:59 1,252.52 1,252.59 1,252.00 1,252.00 1,524.7K
11:00 1,252.02 1,252.84 1,252.02 1,252.58 1,421.7K
11:01 1,252.52 1,253.45 1,252.52 1,253.13 3,223.5K
11:02 1,253.53 1,253.56 1,253.00 1,253.53 3,438.6K
11:03 1,253.56 1,254.37 1,253.56 1,254.29 1,362.4K
11:04 1,254.36 1,257.47 1,254.36 1,256.41 3,491.1K
11:05 1,256.83 1,257.47 1,256.51 1,256.51 2,776.6K
11:06 1,256.61 1,256.61 1,255.16 1,255.16 3,629.4K
11:07 1,255.59 1,255.94 1,255.52 1,255.94 1,552.0K
11:08 1,255.77 1,256.01 1,255.63 1,255.63 781.1K
11:09 1,255.80 1,255.80 1,255.31 1,255.80 974.1K
11:10 1,255.44 1,255.44 1,254.79 1,255.09 1,893.0K
11:11 1,255.40 1,255.64 1,254.51 1,254.51 2,054.4K
11:12 1,254.58 1,254.79 1,254.41 1,254.79 798.1K
11:13 1,254.70 1,254.70 1,253.81 1,253.81 1,850.9K
11:14 1,254.09 1,254.89 1,254.09 1,254.72 1,406.8K
11:15 1,254.05 1,254.05 1,253.31 1,253.31 9,201.5K
11:16 1,253.47 1,253.61 1,253.02 1,253.02 737.8K
11:17 1,253.23 1,253.23 1,252.67 1,252.88 1,764.7K
11:18 1,253.02 1,253.82 1,252.51 1,252.51 2,809.0K
11:19 1,252.51 1,252.68 1,252.32 1,252.32 1,757.6K
11:20 1,252.32 1,252.62 1,251.79 1,251.79 2,252.3K
11:21 1,251.45 1,252.21 1,251.45 1,252.02 1,956.9K
11:22 1,252.04 1,252.04 1,250.64 1,250.85 3,156.5K
11:23 1,250.86 1,250.86 1,249.84 1,250.17 1,357.0K
11:24 1,250.07 1,250.07 1,249.05 1,249.05 4,604.2K
11:25 1,249.05 1,249.05 1,248.38 1,248.38 2,045.0K
11:26 1,248.54 1,248.76 1,248.54 1,248.72 1,183.0K
11:27 1,248.58 1,248.67 1,248.15 1,248.67 1,780.1K
11:28 1,248.46 1,248.88 1,248.44 1,248.88 551.1K
11:29 1,248.39 1,248.87 1,248.08 1,248.87 3,122.0K
11:30 1,248.19 1,248.29 1,248.08 1,248.29 1,082.6K
11:31 1,248.36 1,248.43 1,248.10 1,248.21 4,103.9K
11:32 1,248.00 1,248.04 1,247.84 1,248.04 3,078.5K
11:33 1,247.11 1,247.22 1,246.64 1,247.22 895.2K
11:34 1,246.28 1,246.40 1,245.91 1,246.40 895.6K
11:35 1,246.07 1,246.24 1,245.88 1,245.88 998.6K
11:36 1,245.86 1,246.10 1,245.71 1,246.10 1,494.9K
11:37 1,245.53 1,245.60 1,245.36 1,245.60 2,382.2K
11:38 1,244.90 1,246.28 1,244.62 1,246.28 5,314.8K
11:39 1,245.44 1,247.60 1,245.44 1,247.60 4,239.3K
11:40 1,248.36 1,248.36 1,247.72 1,247.72 1,807.7K
11:41 1,247.47 1,248.96 1,247.47 1,248.96 3,292.4K
11:42 1,249.15 1,250.16 1,249.15 1,249.58 3,814.8K
11:43 1,249.41 1,250.02 1,249.34 1,250.02 827.7K
11:44 1,249.88 1,249.88 1,249.46 1,249.46 1,009.4K
11:45 1,247.87 1,247.87 1,247.17 1,247.17 1,722.6K
11:46 1,246.65 1,247.47 1,246.65 1,247.21 2,060.4K
11:47 1,246.72 1,247.40 1,246.72 1,247.40 1,770.5K
11:48 1,247.24 1,247.24 1,246.58 1,246.89 902.6K
11:49 1,246.57 1,248.37 1,246.57 1,248.37 2,295.8K
11:50 1,247.95 1,247.95 1,247.01 1,247.36 1,338.0K
11:51 1,247.29 1,247.29 1,246.59 1,246.59 462.5K
11:52 1,246.59 1,247.28 1,246.59 1,247.28 1,669.0K
11:53 1,246.21 1,246.21 1,245.10 1,245.52 3,481.2K
11:54 1,245.52 1,246.07 1,244.92 1,246.07 1,723.6K
11:55 1,246.10 1,246.25 1,246.10 1,246.25 4,507.1K
11:56 1,245.32 1,246.80 1,245.32 1,246.80 4,066.2K
11:57 1,246.94 1,246.95 1,246.71 1,246.95 831.9K
11:58 1,247.02 1,247.28 1,247.02 1,247.15 1,810.5K
11:59 1,247.19 1,247.50 1,247.12 1,247.12 121.3K
12:00 1,246.45 1,246.63 1,246.21 1,246.34 1,332.1K
12:01 1,246.15 1,246.77 1,246.15 1,246.77 217.0K
12:02 1,246.56 1,246.56 1,246.28 1,246.31 1,435.7K
12:03 1,246.07 1,246.07 1,245.38 1,245.38 1,197.7K
12:04 1,245.59 1,245.76 1,245.45 1,245.45 834.0K
12:05 1,245.52 1,245.55 1,245.45 1,245.55 543.4K
12:06 1,245.10 1,245.55 1,245.03 1,245.03 1,280.8K
12:07 1,245.67 1,245.90 1,245.67 1,245.90 704.3K
12:08 1,245.82 1,246.21 1,245.82 1,246.21 504.8K
12:09 1,246.29 1,246.29 1,245.66 1,245.80 647.8K
12:10 1,245.54 1,246.07 1,245.26 1,246.07 3,615.3K
12:11 1,246.07 1,247.74 1,246.07 1,247.74 1,956.5K
12:12 1,248.14 1,248.14 1,247.76 1,247.93 1,166.9K
12:13 1,247.95 1,247.95 1,246.72 1,247.13 2,296.5K
12:14 1,247.06 1,247.06 1,246.28 1,246.28 2,326.6K
12:15 1,246.28 1,246.72 1,246.28 1,246.72 1,481.9K
12:16 1,246.72 1,247.29 1,246.65 1,247.29 2,882.7K
12:17 1,247.29 1,247.63 1,247.22 1,247.63 809.3K
12:18 1,247.46 1,248.46 1,247.46 1,248.46 2,557.8K
12:19 1,248.22 1,248.39 1,248.22 1,248.32 1,125.7K
12:20 1,248.72 1,248.72 1,248.22 1,248.22 904.2K
12:21 1,248.39 1,248.72 1,247.83 1,248.46 5,078.8K
12:22 1,248.79 1,248.79 1,247.92 1,247.92 468.0K
12:23 1,247.80 1,248.10 1,247.16 1,247.16 3,710.9K
12:24 1,247.16 1,247.16 1,246.94 1,247.02 178.7K
12:25 1,246.85 1,247.02 1,246.85 1,247.02 341.2K
12:26 1,247.35 1,247.49 1,246.82 1,246.82 2,560.6K
12:27 1,247.32 1,247.46 1,246.83 1,247.46 1,033.8K
12:28 1,247.63 1,247.78 1,247.50 1,247.57 413.1K
12:29 1,247.57 1,247.91 1,247.57 1,247.91 192.0K
12:30 1,247.57 1,248.07 1,247.57 1,248.07 389.1K
12:31 1,248.00 1,248.00 1,246.27 1,246.27 925.6K
12:32 1,246.13 1,246.67 1,246.13 1,246.67 875.4K
12:33 1,246.67 1,246.74 1,246.41 1,246.41 70.4K
12:34 1,247.07 1,247.17 1,246.86 1,247.17 1,359.2K
12:35 1,247.16 1,247.23 1,247.16 1,247.23 1,141.8K
12:36 1,246.58 1,246.58 1,246.41 1,246.55 767.9K
12:37 1,246.55 1,246.65 1,246.43 1,246.43 341.8K
12:38 1,246.10 1,246.48 1,246.10 1,246.48 449.7K
12:39 1,246.15 1,246.31 1,246.05 1,246.31 570.6K
12:40 1,246.10 1,246.10 1,245.77 1,245.98 287.3K
12:41 1,245.77 1,245.94 1,245.35 1,245.35 1,839.5K
12:42 1,245.49 1,245.49 1,245.25 1,245.25 1,205.3K
12:43 1,245.49 1,245.49 1,245.11 1,245.33 513.3K
12:44 1,245.40 1,245.40 1,244.52 1,244.52 419.3K
12:45 1,244.45 1,244.67 1,244.45 1,244.67 1,480.6K
12:46 1,244.42 1,245.16 1,244.42 1,245.16 973.1K
12:47 1,244.59 1,245.09 1,244.59 1,245.09 160.9K
12:48 1,244.45 1,244.99 1,244.45 1,244.66 1,531.8K
12:49 1,245.06 1,245.06 1,244.73 1,245.06 292.0K
12:50 1,245.06 1,245.06 1,244.58 1,244.58 76.4K
12:51 1,244.86 1,245.24 1,244.86 1,245.24 188.0K
12:52 1,245.17 1,245.45 1,244.94 1,245.45 2,192.2K
12:53 1,245.83 1,247.70 1,245.83 1,247.70 896.6K
12:54 1,247.77 1,248.84 1,247.77 1,248.84 6,022.9K
12:55 1,248.55 1,250.70 1,248.55 1,250.70 10,726.4K
12:56 1,250.21 1,251.46 1,250.21 1,251.46 6,214.7K
12:57 1,250.22 1,250.56 1,250.22 1,250.56 13,399.1K
12:58 1,250.07 1,250.07 1,248.67 1,248.67 4,775.7K
12:59 1,249.04 1,249.13 1,248.89 1,249.13 4,740.4K
13:00 1,249.21 1,249.21 1,247.99 1,247.99 1,364.8K
13:01 1,247.91 1,247.99 1,247.84 1,247.91 2,737.1K
13:02 1,248.58 1,249.00 1,248.58 1,249.00 6,128.6K
13:03 1,248.92 1,248.92 1,248.63 1,248.63 1,062.1K
13:04 1,248.97 1,249.05 1,248.88 1,249.05 300.6K
13:05 1,249.05 1,249.05 1,248.53 1,248.53 1,153.0K
13:06 1,248.10 1,248.78 1,248.10 1,248.78 298.3K
13:07 1,248.78 1,249.14 1,248.69 1,249.14 474.2K
13:08 1,249.21 1,249.37 1,249.07 1,249.37 1,369.8K
13:09 1,249.74 1,250.12 1,249.74 1,250.12 220.5K
13:10 1,249.86 1,250.26 1,249.55 1,249.55 937.3K
13:11 1,249.17 1,249.17 1,248.84 1,248.91 734.0K
13:12 1,249.11 1,249.25 1,248.80 1,248.80 108.8K
13:13 1,248.96 1,249.61 1,248.96 1,249.61 474.8K
13:14 1,249.68 1,249.89 1,249.66 1,249.66 191.8K
13:15 1,249.66 1,249.92 1,249.59 1,249.92 157.0K
13:16 1,250.08 1,250.36 1,250.01 1,250.36 2,692.1K
13:17 1,250.36 1,250.65 1,250.27 1,250.65 322.4K
13:18 1,250.48 1,250.65 1,250.48 1,250.65 301.2K
13:19 1,250.16 1,250.23 1,250.06 1,250.23 530.4K
13:20 1,250.15 1,250.15 1,250.15 1,250.15 168.7K
13:21 1,250.80 1,250.80 1,249.09 1,249.49 635.1K
13:22 1,249.66 1,250.53 1,249.66 1,250.53 1,980.7K
13:23 1,250.15 1,250.25 1,249.53 1,250.25 3,143.1K
13:24 1,250.25 1,250.25 1,249.23 1,249.23 1,602.3K
13:25 1,248.62 1,248.97 1,248.62 1,248.97 940.8K
13:26 1,248.97 1,248.97 1,248.59 1,248.66 885.5K
13:27 1,248.73 1,249.71 1,248.52 1,249.71 1,587.3K
13:28 1,249.56 1,251.11 1,249.56 1,251.03 2,463.7K
13:29 1,250.89 1,251.06 1,250.89 1,251.05 235.2K
13:30 1,251.12 1,253.35 1,251.12 1,253.35 1,878.0K
13:31 1,252.93 1,252.93 1,252.31 1,252.31 1,453.6K
13:32 1,252.05 1,252.12 1,252.05 1,252.12 1,074.4K
13:33 1,252.43 1,252.74 1,252.41 1,252.41 796.2K
13:34 1,252.67 1,252.67 1,251.86 1,252.17 560.8K
13:35 1,252.10 1,252.50 1,252.10 1,252.20 1,374.5K
13:36 1,252.29 1,252.53 1,250.34 1,250.34 2,848.2K
13:37 1,250.51 1,250.51 1,250.15 1,250.36 200.5K
13:38 1,250.69 1,252.67 1,250.21 1,252.67 404.8K
13:39 1,252.66 1,253.13 1,252.66 1,252.87 413.5K
13:40 1,252.64 1,252.64 1,252.31 1,252.47 471.7K
13:41 1,252.62 1,253.04 1,252.62 1,253.04 490.0K
13:42 1,253.04 1,253.04 1,252.97 1,252.97 74.8K
13:43 1,252.97 1,252.97 1,252.71 1,252.97 748.8K
13:44 1,252.83 1,252.83 1,250.46 1,250.54 1,589.7K
13:45 1,250.54 1,250.97 1,250.30 1,250.30 353.1K
13:46 1,249.66 1,249.76 1,249.66 1,249.75 1,394.5K
13:47 1,249.75 1,249.90 1,249.25 1,249.90 840.6K
13:48 1,249.90 1,249.90 1,249.40 1,249.90 955.7K
13:49 1,249.90 1,249.97 1,249.64 1,249.64 149.5K
13:50 1,249.64 1,250.14 1,249.64 1,249.80 55.6K
13:51 1,251.52 1,252.28 1,251.52 1,251.84 1,870.0K
13:52 1,251.93 1,252.08 1,251.93 1,252.08 593.2K
13:53 1,252.01 1,252.08 1,251.77 1,251.77 580.8K
13:54 1,250.97 1,253.50 1,250.97 1,253.50 341.2K
13:55 1,254.28 1,255.20 1,252.59 1,255.20 4,787.2K
13:56 1,255.34 1,255.34 1,254.66 1,254.95 2,288.2K
13:57 1,254.71 1,255.18 1,254.71 1,255.18 159.7K
13:58 1,255.18 1,255.18 1,255.18 1,255.18 531.6K
13:59 1,254.81 1,255.25 1,254.40 1,255.25 552.9K
14:00 1,255.25 1,255.32 1,255.25 1,255.32 126.0K
14:01 1,254.90 1,255.39 1,254.90 1,255.32 122.8K
14:02 1,255.32 1,255.61 1,255.05 1,255.33 1,035.5K
14:03 1,255.33 1,255.40 1,255.28 1,255.28 183.6K
14:04 1,255.35 1,255.68 1,255.35 1,255.42 234.3K
14:05 1,255.42 1,255.59 1,253.15 1,253.15 417.2K
14:06 1,253.42 1,253.42 1,252.12 1,252.12 1,251.0K
14:07 1,252.20 1,252.20 1,251.80 1,251.80 316.9K
14:08 1,251.80 1,252.04 1,251.64 1,251.64 1,043.3K
14:09 1,251.34 1,251.34 1,251.11 1,251.21 782.2K
14:10 1,250.93 1,251.06 1,250.50 1,250.50 694.8K
14:11 1,250.24 1,250.59 1,250.24 1,250.59 398.7K
14:12 1,250.59 1,250.99 1,250.59 1,250.71 249.2K
14:13 1,250.03 1,250.81 1,250.03 1,250.74 1,627.4K
14:14 1,250.66 1,250.66 1,249.98 1,250.19 1,335.9K
14:15 1,250.19 1,251.32 1,250.19 1,251.32 315.4K
14:16 1,251.39 1,251.76 1,251.39 1,251.76 333.9K
14:17 1,251.48 1,252.31 1,251.48 1,252.31 423.1K
14:18 1,252.31 1,252.31 1,251.98 1,252.21 682.7K
14:19 1,251.65 1,251.65 1,251.57 1,251.57 642.3K
14:20 1,251.65 1,251.98 1,251.61 1,251.70 1,239.8K
14:21 1,251.63 1,252.07 1,251.63 1,252.07 198.3K
14:22 1,251.86 1,251.86 1,251.40 1,251.50 602.0K
14:23 1,249.78 1,249.99 1,249.78 1,249.92 534.0K
14:24 1,249.77 1,249.99 1,249.77 1,249.99 234.1K
14:25 1,249.92 1,249.92 1,249.05 1,249.21 161.7K
14:26 1,249.05 1,249.28 1,248.98 1,249.28 147.6K
14:27 1,248.98 1,249.14 1,248.98 1,249.14 352.2K
14:28 1,248.97 1,248.97 1,248.59 1,248.59 223.5K
14:29 1,248.52 1,248.59 1,248.52 1,248.59 222.1K
14:30 1,248.73 1,248.73 1,248.52 1,248.53 885.1K
14:31 1,248.74 1,248.93 1,248.29 1,248.93 5,959.5K
14:32 1,248.93 1,250.21 1,248.93 1,250.21 4,637.9K
14:33 1,250.00 1,251.02 1,250.00 1,251.02 2,017.7K
14:34 1,250.81 1,250.85 1,250.78 1,250.85 2,013.8K
14:35 1,250.62 1,250.97 1,250.62 1,250.97 208.1K
14:36 1,251.11 1,251.42 1,251.11 1,251.42 194.2K
14:37 1,251.13 1,251.13 1,250.66 1,250.66 535.2K
14:38 1,250.33 1,250.69 1,250.19 1,250.69 69.8K
14:39 1,250.52 1,251.06 1,250.35 1,251.06 510.9K
14:40 1,251.08 1,251.08 1,250.79 1,250.79 497.7K
14:41 1,250.73 1,251.36 1,250.52 1,251.36 1,650.0K
14:42 1,251.26 1,251.26 1,251.26 1,251.26 229.5K
14:43 1,251.19 1,251.48 1,251.19 1,251.48 990.8K
14:44 1,251.55 1,252.36 1,251.55 1,252.36 1,097.9K
14:45 1,252.25 1,252.25 1,251.62 1,251.69 538.9K
14:46 1,251.62 1,251.73 1,251.45 1,251.73 319.3K
14:47 1,251.36 1,251.97 1,251.36 1,251.83 224.2K
14:48 1,251.83 1,252.53 1,251.83 1,252.53 798.5K
14:49 1,252.32 1,252.32 1,251.50 1,251.50 886.4K
14:50 1,251.87 1,252.69 1,251.87 1,252.69 358.6K
14:51 1,252.01 1,252.53 1,252.01 1,252.53 416.4K
14:52 1,252.53 1,252.76 1,252.53 1,252.67 260.5K
14:53 1,253.04 1,253.18 1,252.69 1,252.69 695.9K
14:54 1,252.69 1,252.69 1,252.00 1,252.00 295.4K
14:55 1,252.41 1,252.43 1,252.15 1,252.43 165.0K
14:56 1,252.36 1,252.62 1,252.22 1,252.62 206.1K
14:57 1,252.08 1,252.41 1,251.77 1,252.15 589.3K
14:58 1,252.15 1,252.15 1,251.87 1,252.01 262.6K
14:59 1,252.01 1,252.01 1,251.20 1,251.20 266.5K
15:00 1,252.41 1,252.44 1,252.20 1,252.20 3,029.4K
15:01 1,251.77 1,251.77 1,250.79 1,251.20 2,762.6K
15:02 1,250.23 1,250.58 1,250.23 1,250.44 1,293.8K
15:03 1,250.44 1,250.44 1,250.37 1,250.37 891.9K
15:04 1,250.71 1,250.71 1,250.19 1,250.50 241.0K
15:05 1,250.71 1,251.03 1,250.65 1,250.65 769.0K
15:06 1,250.51 1,250.80 1,250.51 1,250.80 465.8K
15:07 1,250.59 1,250.91 1,250.30 1,250.30 681.7K
15:08 1,250.23 1,250.64 1,250.08 1,250.64 217.1K
15:09 1,249.95 1,249.95 1,249.74 1,249.95 142.2K
15:10 1,249.51 1,250.14 1,249.51 1,249.92 314.9K
15:11 1,249.64 1,250.49 1,249.64 1,250.11 300.2K
15:12 1,249.72 1,250.85 1,249.72 1,250.36 240.4K
15:13 1,250.87 1,250.97 1,250.87 1,250.97 199.2K
15:14 1,250.97 1,251.72 1,250.90 1,251.72 609.4K
15:15 1,251.59 1,251.66 1,251.14 1,251.66 215.9K
15:16 1,251.66 1,252.01 1,251.49 1,252.01 483.1K
15:17 1,252.01 1,252.29 1,251.98 1,251.98 332.7K
15:18 1,251.84 1,252.62 1,251.84 1,252.55 902.9K
15:19 1,252.55 1,252.55 1,252.41 1,252.41 45.1K
15:20 1,252.58 1,253.55 1,252.57 1,253.49 3,709.8K
15:21 1,253.80 1,253.94 1,253.63 1,253.63 426.6K
15:22 1,254.55 1,255.46 1,254.55 1,255.32 4,419.2K
15:23 1,254.88 1,255.34 1,254.62 1,255.34 2,003.9K
15:24 1,255.19 1,255.33 1,253.96 1,254.32 5,014.3K
15:25 1,254.57 1,255.29 1,254.57 1,255.01 2,500.9K
15:26 1,254.66 1,254.73 1,254.25 1,254.41 502.7K
15:27 1,254.42 1,254.42 1,253.88 1,254.04 2,015.5K
15:28 1,254.30 1,254.44 1,254.11 1,254.18 450.4K
15:29 1,254.25 1,254.72 1,254.25 1,254.65 1,950.2K
15:30 1,254.65 1,255.64 1,254.65 1,255.64 3,073.4K
15:31 1,255.29 1,255.29 1,255.08 1,255.08 4,363.3K
15:32 1,255.08 1,255.29 1,255.08 1,255.29 595.8K
15:33 1,255.05 1,255.29 1,255.05 1,255.28 357.2K
15:34 1,255.28 1,255.28 1,254.91 1,254.91 1,439.4K
15:35 1,254.62 1,255.64 1,254.62 1,255.64 9,023.9K
15:36 1,256.18 1,256.18 1,255.92 1,255.92 1,578.7K
15:37 1,255.05 1,255.69 1,255.05 1,255.69 685.4K
15:38 1,255.83 1,256.11 1,254.97 1,256.11 2,077.9K
15:39 1,255.95 1,255.95 1,255.73 1,255.87 397.6K
15:40 1,255.90 1,256.37 1,255.90 1,256.10 937.8K
15:41 1,256.10 1,258.20 1,256.00 1,258.20 731.8K
15:42 1,258.10 1,258.41 1,258.10 1,258.41 1,279.1K
15:43 1,258.34 1,258.76 1,258.34 1,258.76 1,265.0K
15:44 1,258.11 1,258.11 1,257.31 1,257.45 1,698.9K
15:45 1,257.84 1,258.26 1,257.73 1,257.73 1,008.1K
15:46 1,257.88 1,257.88 1,257.84 1,257.84 336.1K
15:47 1,257.46 1,258.16 1,257.46 1,258.00 950.3K
15:48 1,258.09 1,258.23 1,257.17 1,257.38 1,639.6K
15:49 1,257.45 1,258.68 1,257.45 1,258.40 3,140.5K
15:50 1,258.98 1,258.98 1,258.15 1,258.15 1,447.5K
15:51 1,257.79 1,258.06 1,257.48 1,257.92 1,227.4K
15:52 1,257.60 1,258.14 1,257.44 1,258.14 753.3K
15:53 1,257.86 1,258.13 1,257.71 1,257.99 1,443.1K
15:54 1,257.83 1,257.83 1,256.10 1,256.10 993.3K
15:55 1,256.24 1,256.31 1,256.14 1,256.14 514.5K
15:56 1,255.79 1,255.79 1,255.35 1,255.35 1,488.4K
15:57 1,255.54 1,257.90 1,255.54 1,257.90 1,725.2K
15:58 1,257.62 1,257.99 1,257.62 1,257.99 662.3K
15:59 1,257.61 1,257.78 1,257.25 1,257.25 1,556.2K
16:00 1,257.16 1,257.92 1,257.16 1,257.92 2,222.3K
16:01 1,257.78 1,257.85 1,256.62 1,256.93 1,290.6K
16:02 1,256.60 1,256.88 1,256.15 1,256.88 584.0K
16:03 1,256.88 1,256.88 1,256.11 1,256.32 424.2K
16:04 1,256.22 1,256.50 1,256.22 1,256.50 793.2K
16:05 1,256.81 1,256.81 1,256.25 1,256.25 555.2K
16:06 1,256.21 1,256.81 1,256.14 1,256.81 427.1K
16:07 1,256.66 1,256.87 1,255.72 1,255.72 3,116.5K
16:08 1,255.72 1,255.86 1,255.72 1,255.78 314.6K
16:09 1,255.78 1,256.07 1,255.78 1,256.00 544.6K
16:10 1,256.00 1,256.21 1,255.21 1,255.21 6,542.4K
16:11 1,254.79 1,255.53 1,254.79 1,255.39 1,118.5K
16:12 1,255.86 1,256.30 1,255.86 1,256.30 318.8K
16:13 1,256.23 1,256.73 1,256.23 1,256.73 456.6K
16:14 1,256.66 1,257.57 1,256.66 1,257.57 523.7K
16:15 1,257.07 1,257.86 1,256.65 1,257.86 1,244.7K
16:16 1,257.93 1,257.93 1,257.29 1,257.66 428.3K
16:17 1,257.67 1,258.16 1,257.67 1,258.16 922.6K
16:18 1,257.74 1,257.92 1,257.74 1,257.92 201.4K
16:19 1,257.92 1,257.99 1,257.92 1,257.99 414.8K
16:20 1,258.16 1,258.16 1,257.92 1,258.16 592.2K
16:21 1,257.95 1,258.02 1,257.11 1,257.22 1,704.2K
16:22 1,257.46 1,257.85 1,257.46 1,257.85 385.2K
16:23 1,257.85 1,258.09 1,257.67 1,258.09 352.6K
16:24 1,257.95 1,258.23 1,257.88 1,258.23 1,269.2K
16:25 1,258.16 1,258.30 1,258.13 1,258.23 547.6K
16:26 1,258.23 1,258.23 1,257.70 1,257.87 256.9K
16:27 1,258.01 1,258.01 1,257.68 1,257.96 245.5K
16:28 1,258.16 1,258.16 1,257.68 1,257.89 314.7K
16:29 1,258.13 1,258.44 1,258.13 1,258.33 1,540.9K
16:30 1,258.57 1,258.57 1,258.23 1,258.29 407.7K
16:31 1,258.29 1,258.57 1,258.22 1,258.57 273.9K
16:32 1,258.65 1,258.65 1,258.09 1,258.09 556.7K
16:33 1,258.01 1,258.43 1,258.01 1,258.43 595.9K
16:34 1,258.57 1,258.79 1,258.23 1,258.79 488.4K
16:35 1,258.79 1,259.08 1,258.79 1,258.86 1,536.9K
16:36 1,258.91 1,258.98 1,258.86 1,258.86 622.5K
16:37 1,257.79 1,257.79 1,257.68 1,257.68 2,228.7K
16:38 1,255.89 1,256.28 1,255.73 1,256.28 748.1K
16:39 1,256.12 1,256.12 1,255.13 1,255.13 2,940.7K
16:40 1,255.46 1,255.46 1,255.24 1,255.24 120.8K
16:41 1,255.49 1,255.63 1,254.73 1,254.73 599.9K
16:42 1,255.69 1,255.69 1,254.84 1,254.84 759.6K
16:43 1,254.84 1,256.83 1,254.77 1,256.83 708.5K
16:44 1,257.00 1,257.00 1,254.70 1,254.70 4,403.0K
16:45 1,253.79 1,255.57 1,253.79 1,255.39 3,484.3K
16:46 1,255.32 1,255.32 1,253.92 1,254.12 3,873.7K
16:47 1,254.21 1,256.25 1,254.21 1,255.96 4,528.6K
16:48 1,255.95 1,256.67 1,255.95 1,256.53 307.5K
16:49 1,256.53 1,256.74 1,254.90 1,254.90 3,565.7K
16:50 1,254.81 1,255.52 1,254.81 1,255.52 1,665.1K
16:51 1,255.73 1,255.73 1,255.39 1,255.50 224.7K
16:52 1,255.20 1,255.43 1,255.20 1,255.22 225.2K
16:53 1,255.67 1,255.95 1,255.67 1,255.71 1,124.6K
16:54 1,255.43 1,255.50 1,255.36 1,255.50 180.5K
16:55 1,255.29 1,255.29 1,253.46 1,253.46 345.1K
16:56 1,253.63 1,253.63 1,252.76 1,252.76 1,008.1K
16:57 1,252.83 1,252.87 1,252.83 1,252.87 342.6K
16:58 1,253.04 1,254.11 1,253.04 1,253.69 106.1K
16:59 1,253.69 1,254.36 1,253.52 1,254.36 173.9K
17:00 1,254.36 1,254.97 1,254.36 1,254.64 299.3K
17:01 1,254.35 1,254.84 1,254.28 1,254.84 242.4K
17:02 1,254.84 1,254.84 1,254.56 1,254.59 237.1K
17:03 1,254.38 1,254.46 1,254.14 1,254.46 61.2K
17:04 1,254.46 1,254.88 1,254.46 1,254.88 111.2K
17:05 1,254.50 1,255.16 1,254.50 1,254.99 236.7K
17:06 1,255.06 1,255.30 1,255.06 1,255.16 412.5K
17:07 1,255.16 1,255.16 1,254.74 1,254.74 121.3K
17:08 1,254.74 1,255.23 1,254.74 1,255.15 102.6K
17:09 1,255.15 1,255.15 1,254.84 1,255.09 331.4K
17:10 1,255.09 1,255.09 1,254.57 1,254.57 270.7K
17:11 1,254.74 1,254.74 1,253.82 1,253.82 1,007.7K
17:12 1,253.74 1,254.16 1,253.74 1,254.16 85.3K
17:13 1,254.16 1,258.01 1,254.16 1,258.01 437.7K
17:14 1,256.95 1,256.95 1,256.48 1,256.48 502.7K
17:15 1,256.48 1,256.48 1,255.93 1,256.07 1,147.6K
17:16 1,256.07 1,256.14 1,255.65 1,255.65 441.2K
17:17 1,256.14 1,256.14 1,255.97 1,255.97 68.0K
17:18 1,256.14 1,256.14 1,255.31 1,255.31 347.5K
17:19 1,256.77 1,256.93 1,256.77 1,256.93 654.9K
17:20 1,256.72 1,257.07 1,256.72 1,257.07 125.4K
17:21 1,256.92 1,257.65 1,256.78 1,257.58 910.9K
17:22 1,257.65 1,257.65 1,257.51 1,257.51 471.6K
17:23 1,257.51 1,257.51 1,256.81 1,256.95 180.9K
17:24 1,256.95 1,257.51 1,256.95 1,257.44 248.0K
17:25 1,257.16 1,258.36 1,257.16 1,258.36 1,292.6K
17:26 1,258.36 1,258.50 1,258.29 1,258.29 587.9K
17:27 1,257.98 1,258.15 1,257.98 1,258.15 83.3K
17:28 1,258.05 1,258.05 1,257.98 1,257.98 92.4K
17:29 1,258.14 1,258.14 1,257.63 1,257.63 172.7K
17:30 1,258.01 1,258.22 1,258.01 1,258.15 878.3K
17:31 1,258.15 1,258.29 1,258.07 1,258.07 1,056.3K
17:32 1,257.72 1,257.72 1,257.58 1,257.58 251.8K
17:33 1,257.58 1,257.59 1,257.58 1,257.59 19.8K
17:34 1,257.59 1,257.59 1,257.35 1,257.35 420.7K
17:35 1,257.42 1,257.59 1,257.42 1,257.42 101.1K
17:36 1,257.26 1,257.63 1,257.26 1,257.63 105.1K
17:37 1,257.63 1,257.85 1,257.63 1,257.85 1,067.3K
17:38 1,257.36 1,257.50 1,257.33 1,257.50 51.2K
17:39 1,257.78 1,257.85 1,257.63 1,257.85 113.8K
17:40 1,257.63 1,257.63 1,256.88 1,256.95 912.5K
17:41 1,257.37 1,257.72 1,257.37 1,257.56 166.8K
17:42 1,257.88 1,257.88 1,257.05 1,257.05 4,425.7K
17:43 1,257.08 1,257.29 1,256.98 1,257.29 2,428.2K
17:44 1,257.64 1,257.65 1,257.58 1,257.65 555.4K
17:45 1,257.65 1,257.79 1,257.65 1,257.79 844.9K
17:46 1,257.65 1,257.79 1,257.65 1,257.79 320.7K
17:47 1,257.72 1,257.93 1,257.64 1,257.93 233.5K
17:48 1,258.21 1,258.37 1,258.14 1,258.37 793.2K
17:49 1,258.44 1,258.68 1,258.44 1,258.68 824.7K
17:50 1,258.92 1,258.92 1,256.96 1,257.13 495.7K
17:51 1,257.43 1,257.57 1,257.34 1,257.57 874.4K
17:52 1,257.74 1,257.81 1,257.74 1,257.81 576.5K
17:53 1,257.95 1,258.47 1,257.95 1,258.47 1,769.0K
17:54 1,258.47 1,258.54 1,258.15 1,258.15 69.5K
17:55 1,258.01 1,258.32 1,258.01 1,258.32 27.8K
17:56 1,258.26 1,258.33 1,258.26 1,258.26 189.4K
17:57 1,258.09 1,258.26 1,258.06 1,258.06 281.0K
17:58 1,257.92 1,257.92 1,257.12 1,257.12 912.6K
17:59 1,256.95 1,257.67 1,256.95 1,257.67 1,926.8K
18:00 1,257.67 1,257.67 1,257.46 1,257.60 122.6K
18:01 1,257.60 1,257.60 1,257.43 1,257.43 33.1K
18:02 1,257.43 1,257.84 1,257.43 1,257.84 219.6K
18:03 1,257.84 1,257.93 1,257.60 1,257.93 909.4K
18:04 1,257.76 1,258.79 1,257.76 1,257.86 19,054.5K
18:05 1,257.93 1,258.29 1,257.93 1,257.95 371.5K
18:06 1,258.12 1,258.12 1,257.83 1,257.83 497.9K
18:07 1,257.83 1,257.83 1,257.20 1,257.20 684.9K
18:08 1,256.38 1,256.38 1,255.99 1,256.23 601.0K
18:09 1,256.21 1,256.45 1,256.07 1,256.31 86.8K
18:10 1,255.86 1,256.59 1,255.86 1,256.59 495.4K
18:11 1,256.59 1,257.09 1,256.57 1,257.09 917.2K
18:12 1,256.59 1,257.06 1,256.59 1,257.06 116.0K
18:13 1,257.06 1,257.20 1,257.06 1,257.13 53.7K
18:14 1,256.57 1,257.47 1,256.50 1,257.47 8,617.7K
18:15 1,257.68 1,257.68 1,257.25 1,257.58 521.4K
18:16 1,257.79 1,258.71 1,257.79 1,258.71 654.0K
18:17 1,258.71 1,258.71 1,258.30 1,258.30 142.2K
18:18 1,258.21 1,258.71 1,258.21 1,258.62 335.9K
18:19 1,258.62 1,258.71 1,258.62 1,258.69 156.2K
18:20 1,259.07 1,259.07 1,258.48 1,258.48 1,514.6K
18:21 1,258.32 1,258.83 1,258.32 1,258.83 1,621.8K
18:22 1,258.83 1,259.04 1,258.83 1,259.04 548.0K
18:23 1,259.71 1,259.71 1,259.42 1,259.42 1,419.2K
18:24 1,258.92 1,259.47 1,258.92 1,258.97 226.7K
18:25 1,258.97 1,259.21 1,258.81 1,259.21 495.9K
18:26 1,259.71 1,259.71 1,259.50 1,259.50 746.7K
18:27 1,259.33 1,259.85 1,259.33 1,259.85 367.8K
18:28 1,259.52 1,259.52 1,259.28 1,259.28 283.5K
18:29 1,259.35 1,259.35 1,258.85 1,259.35 948.6K
18:30 1,259.18 1,259.52 1,259.18 1,259.18 654.5K
18:31 1,259.02 1,259.68 1,259.02 1,259.18 693.0K
18:32 1,259.18 1,259.18 1,258.73 1,258.73 478.4K
18:33 1,259.11 1,259.65 1,259.11 1,259.40 3,398.4K
18:34 1,259.66 1,260.65 1,259.66 1,260.39 1,907.8K
18:35 1,260.77 1,261.17 1,260.22 1,260.22 1,424.8K
18:36 1,260.49 1,262.63 1,260.49 1,262.63 7,749.0K
18:37 1,263.13 1,263.13 1,262.73 1,262.95 2,114.3K
18:38 1,262.81 1,262.81 1,262.12 1,262.12 847.4K
18:39 1,262.13 1,262.38 1,261.19 1,261.19 2,174.3K
18:40 1,261.35 1,261.35 1,261.35 1,261.35 73.5K
18:51 1,262.02 1,262.02 1,262.02 1,262.02 1,960.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available