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 1,255.64 1,255.64 1,255.46 1,255.51 3,135.9K
10:01 1,255.50 1,255.50 1,254.02 1,254.02 3,990.8K
10:02 1,254.42 1,254.42 1,252.99 1,252.99 2,538.6K
10:03 1,252.72 1,253.21 1,252.52 1,253.04 1,751.0K
10:04 1,253.04 1,253.04 1,252.16 1,252.56 1,484.5K
10:05 1,252.32 1,252.46 1,250.49 1,250.49 1,981.9K
10:06 1,250.53 1,251.44 1,250.18 1,251.44 3,297.7K
10:07 1,250.91 1,251.26 1,250.30 1,250.30 5,525.8K
10:08 1,250.35 1,252.09 1,250.35 1,251.08 1,317.9K
10:09 1,251.15 1,251.15 1,250.02 1,250.21 2,145.7K
10:10 1,249.95 1,251.76 1,249.95 1,251.76 3,327.8K
10:11 1,250.41 1,250.90 1,249.32 1,249.32 9,297.6K
10:12 1,249.58 1,250.16 1,249.35 1,249.35 1,719.0K
10:13 1,249.81 1,249.81 1,249.18 1,249.21 2,790.0K
10:14 1,248.67 1,248.67 1,247.45 1,247.45 4,480.0K
10:15 1,247.35 1,248.44 1,247.35 1,248.09 1,395.9K
10:16 1,248.03 1,248.03 1,246.26 1,246.26 1,777.2K
10:17 1,246.66 1,247.02 1,246.66 1,247.02 404.2K
10:18 1,246.78 1,248.25 1,246.78 1,247.54 2,242.2K
10:19 1,247.54 1,248.03 1,247.54 1,247.70 1,074.4K
10:20 1,247.15 1,247.15 1,246.28 1,246.89 2,596.3K
10:21 1,247.53 1,247.53 1,246.07 1,246.07 3,009.6K
10:22 1,245.90 1,245.90 1,244.75 1,244.87 4,627.8K
10:23 1,245.03 1,245.87 1,245.03 1,245.87 1,109.6K
10:24 1,246.02 1,246.02 1,244.98 1,245.25 802.6K
10:25 1,243.12 1,243.19 1,242.62 1,242.62 1,615.0K
10:26 1,242.62 1,242.84 1,242.54 1,242.84 1,088.1K
10:27 1,243.68 1,243.68 1,243.52 1,243.59 2,800.3K
10:28 1,243.24 1,243.41 1,243.24 1,243.26 409.1K
10:29 1,242.91 1,242.91 1,241.86 1,242.07 1,427.4K
10:30 1,243.07 1,243.07 1,242.06 1,242.06 1,230.2K
10:31 1,242.20 1,242.34 1,242.20 1,242.34 1,108.7K
10:32 1,242.85 1,243.24 1,242.85 1,243.24 1,174.4K
10:33 1,242.98 1,243.05 1,242.81 1,243.05 1,792.0K
10:34 1,243.33 1,243.46 1,242.88 1,242.88 1,286.3K
10:35 1,242.71 1,243.10 1,242.62 1,242.86 2,009.4K
10:36 1,242.20 1,242.22 1,242.20 1,242.20 4,092.6K
10:37 1,241.71 1,241.71 1,241.22 1,241.22 7,351.8K
10:38 1,242.10 1,242.10 1,241.58 1,241.68 6,384.8K
10:39 1,242.00 1,242.00 1,239.61 1,239.61 7,275.3K
10:40 1,240.54 1,240.54 1,239.37 1,239.37 3,759.2K
10:41 1,239.98 1,240.19 1,239.98 1,240.05 4,881.9K
10:42 1,241.03 1,241.85 1,240.19 1,241.85 11,940.4K
10:43 1,239.70 1,239.70 1,239.08 1,239.14 3,820.1K
10:44 1,239.22 1,239.22 1,238.57 1,238.57 1,413.1K
10:45 1,237.72 1,239.03 1,237.72 1,238.55 13,670.1K
10:46 1,238.62 1,239.92 1,238.62 1,239.76 4,158.9K
10:47 1,239.77 1,240.42 1,239.77 1,240.42 4,425.6K
10:48 1,240.42 1,240.83 1,240.18 1,240.83 724.4K
10:49 1,241.00 1,241.00 1,240.41 1,240.41 1,286.7K
10:50 1,240.65 1,241.23 1,240.05 1,241.23 1,690.3K
10:51 1,240.57 1,242.05 1,240.57 1,240.98 6,837.8K
10:52 1,240.81 1,242.12 1,240.81 1,241.96 3,266.7K
10:53 1,241.62 1,242.03 1,241.62 1,242.03 519.9K
10:54 1,241.96 1,242.30 1,241.96 1,242.06 494.6K
10:55 1,242.06 1,242.34 1,242.03 1,242.34 1,360.5K
10:56 1,242.37 1,242.59 1,242.34 1,242.34 433.3K
10:57 1,241.63 1,242.83 1,241.63 1,242.83 1,148.5K
10:58 1,243.34 1,243.58 1,243.34 1,243.58 611.0K
10:59 1,243.91 1,244.76 1,243.91 1,244.76 1,523.0K
11:00 1,245.03 1,245.03 1,244.78 1,244.78 658.5K
11:01 1,244.78 1,244.78 1,243.49 1,243.49 1,566.3K
11:02 1,243.14 1,246.17 1,243.14 1,245.18 7,573.9K
11:03 1,245.11 1,245.36 1,245.11 1,245.15 962.1K
11:04 1,244.62 1,244.62 1,243.88 1,244.28 2,434.8K
11:05 1,244.65 1,244.65 1,243.80 1,243.80 1,206.7K
11:06 1,243.47 1,243.64 1,242.70 1,242.70 4,178.5K
11:07 1,242.68 1,242.77 1,242.68 1,242.75 1,360.6K
11:08 1,242.76 1,242.76 1,240.89 1,240.89 2,067.2K
11:09 1,241.77 1,241.98 1,241.75 1,241.75 686.4K
11:10 1,241.49 1,241.58 1,241.49 1,241.58 638.2K
11:11 1,241.21 1,241.21 1,240.15 1,240.15 1,279.7K
11:12 1,240.16 1,240.16 1,238.69 1,239.02 5,135.4K
11:13 1,239.18 1,239.18 1,238.95 1,239.17 2,091.6K
11:14 1,239.02 1,239.02 1,238.88 1,238.88 3,707.3K
11:15 1,238.76 1,238.76 1,236.83 1,237.20 19,939.6K
11:16 1,238.85 1,239.19 1,238.65 1,239.14 3,981.2K
11:17 1,239.30 1,239.30 1,238.32 1,238.67 1,423.9K
11:18 1,239.23 1,239.30 1,239.23 1,239.30 3,542.1K
11:19 1,239.04 1,239.04 1,238.67 1,238.67 828.4K
11:20 1,238.66 1,239.09 1,238.59 1,238.59 552.8K
11:21 1,239.09 1,239.09 1,237.92 1,237.92 1,800.4K
11:22 1,237.45 1,238.02 1,237.45 1,238.02 1,116.1K
11:23 1,238.35 1,238.45 1,237.19 1,237.19 5,338.9K
11:24 1,236.84 1,236.91 1,236.52 1,236.52 1,012.8K
11:25 1,236.42 1,237.19 1,236.42 1,237.09 2,240.9K
11:26 1,236.92 1,236.95 1,236.75 1,236.95 1,031.8K
11:27 1,236.92 1,237.11 1,236.92 1,237.09 922.9K
11:28 1,237.12 1,237.12 1,236.67 1,236.67 1,756.4K
11:29 1,236.58 1,237.03 1,236.58 1,237.03 1,235.8K
11:30 1,237.03 1,237.10 1,236.60 1,236.60 909.1K
11:31 1,234.80 1,234.97 1,234.47 1,234.97 1,089.9K
11:32 1,234.76 1,234.76 1,234.45 1,234.45 911.8K
11:33 1,234.45 1,234.45 1,233.86 1,234.22 3,546.6K
11:34 1,234.15 1,234.15 1,233.37 1,233.37 2,522.0K
11:35 1,232.63 1,232.63 1,232.61 1,232.61 4,610.4K
11:36 1,232.78 1,232.78 1,231.99 1,231.99 3,241.2K
11:37 1,231.99 1,232.27 1,231.95 1,232.27 3,726.8K
11:38 1,232.13 1,232.48 1,231.63 1,232.48 6,388.6K
11:39 1,232.31 1,232.90 1,232.31 1,232.48 2,665.0K
11:40 1,232.48 1,232.48 1,232.27 1,232.27 1,031.6K
11:41 1,232.10 1,233.04 1,232.10 1,232.87 2,255.5K
11:42 1,233.11 1,233.67 1,233.11 1,233.50 2,262.0K
11:43 1,233.23 1,233.23 1,232.19 1,232.19 2,110.4K
11:44 1,233.44 1,233.44 1,232.65 1,232.65 809.1K
11:45 1,232.72 1,232.72 1,232.37 1,232.37 4,331.7K
11:46 1,232.34 1,232.34 1,231.23 1,231.23 825.6K
11:47 1,231.65 1,236.83 1,231.65 1,236.27 2,588.1K
11:48 1,236.13 1,237.55 1,236.13 1,237.55 1,587.8K
11:49 1,237.45 1,237.45 1,233.85 1,234.04 1,249.6K
11:50 1,233.41 1,233.41 1,232.84 1,232.97 1,031.1K
11:51 1,232.26 1,233.46 1,232.26 1,233.46 3,415.4K
11:52 1,233.22 1,233.30 1,233.06 1,233.06 501.5K
11:53 1,233.06 1,233.06 1,232.77 1,232.77 629.8K
11:54 1,232.36 1,232.86 1,232.36 1,232.86 691.0K
11:55 1,232.70 1,232.79 1,232.66 1,232.66 627.1K
11:56 1,232.38 1,232.38 1,232.09 1,232.26 2,700.1K
11:57 1,232.26 1,232.26 1,231.71 1,231.98 619.5K
11:58 1,232.26 1,234.06 1,232.26 1,233.16 8,579.1K
11:59 1,234.06 1,234.06 1,233.19 1,233.19 2,460.1K
12:00 1,232.54 1,233.26 1,232.19 1,233.26 7,028.1K
12:01 1,233.35 1,233.35 1,233.05 1,233.20 4,964.1K
12:02 1,233.06 1,233.06 1,232.92 1,233.03 421.3K
12:03 1,234.98 1,235.00 1,234.63 1,234.84 3,146.6K
12:04 1,235.00 1,235.00 1,234.57 1,234.57 3,045.1K
12:05 1,236.77 1,236.77 1,236.16 1,236.16 982.4K
12:06 1,236.49 1,236.64 1,236.49 1,236.49 911.4K
12:07 1,236.56 1,236.56 1,235.53 1,235.74 4,479.0K
12:08 1,236.12 1,236.36 1,235.98 1,236.29 1,370.9K
12:09 1,233.94 1,233.94 1,233.20 1,233.20 1,664.3K
12:10 1,232.45 1,233.03 1,232.38 1,233.01 8,992.6K
12:11 1,232.94 1,233.24 1,232.59 1,232.87 2,014.1K
12:12 1,232.89 1,233.10 1,232.87 1,233.10 1,604.5K
12:13 1,232.79 1,232.79 1,232.40 1,232.40 965.8K
12:14 1,233.38 1,234.62 1,233.38 1,234.08 1,712.3K
12:15 1,234.29 1,234.34 1,234.17 1,234.34 6,631.5K
12:16 1,234.26 1,234.26 1,233.81 1,233.90 1,169.6K
12:17 1,233.76 1,233.76 1,232.16 1,232.16 5,894.8K
12:18 1,232.47 1,232.47 1,231.59 1,231.59 580.4K
12:19 1,231.83 1,231.83 1,230.55 1,230.55 1,543.5K
12:20 1,230.55 1,230.93 1,230.55 1,230.93 2,252.1K
12:21 1,230.60 1,231.11 1,230.60 1,231.11 1,573.1K
12:22 1,231.36 1,231.52 1,231.22 1,231.22 5,213.8K
12:23 1,231.43 1,231.45 1,231.36 1,231.36 894.2K
12:24 1,231.43 1,231.74 1,231.43 1,231.43 2,220.6K
12:25 1,231.43 1,231.80 1,230.40 1,230.40 3,567.5K
12:26 1,230.31 1,230.36 1,229.89 1,229.89 1,486.0K
12:27 1,229.48 1,229.48 1,229.17 1,229.17 9,701.4K
12:28 1,229.11 1,230.54 1,229.11 1,230.54 3,579.0K
12:29 1,230.83 1,230.83 1,230.05 1,230.22 943.4K
12:30 1,230.05 1,230.05 1,229.75 1,229.89 637.8K
12:31 1,228.44 1,229.03 1,228.44 1,228.47 2,052.1K
12:32 1,228.46 1,228.46 1,228.06 1,228.23 7,524.1K
12:33 1,227.80 1,228.32 1,227.65 1,228.23 1,469.5K
12:34 1,227.97 1,228.47 1,227.97 1,228.23 684.8K
12:35 1,227.75 1,228.30 1,227.75 1,228.30 598.2K
12:36 1,227.90 1,230.21 1,227.90 1,230.21 2,834.5K
12:37 1,229.83 1,229.83 1,229.38 1,229.54 390.2K
12:38 1,229.54 1,229.90 1,228.50 1,228.50 8,824.9K
12:39 1,228.92 1,229.00 1,228.71 1,228.86 691.1K
12:40 1,228.79 1,228.93 1,228.06 1,228.06 817.9K
12:41 1,228.39 1,229.10 1,228.39 1,228.88 546.5K
12:42 1,228.01 1,228.27 1,227.97 1,227.97 3,603.2K
12:43 1,227.89 1,228.06 1,227.89 1,227.89 1,109.5K
12:44 1,227.20 1,227.87 1,227.04 1,227.71 10,760.9K
12:45 1,228.12 1,229.35 1,227.88 1,229.18 2,463.3K
12:46 1,229.50 1,229.57 1,229.33 1,229.57 651.6K
12:47 1,229.99 1,230.06 1,229.90 1,229.99 603.0K
12:48 1,230.30 1,230.30 1,230.30 1,230.30 2,243.5K
12:49 1,230.36 1,230.36 1,230.20 1,230.25 588.7K
12:50 1,230.41 1,230.41 1,229.99 1,230.34 1,488.2K
12:51 1,230.41 1,230.41 1,228.94 1,228.94 2,014.8K
12:52 1,228.73 1,230.30 1,228.73 1,230.23 2,470.9K
12:53 1,230.07 1,230.23 1,229.95 1,229.95 1,582.3K
12:54 1,229.86 1,229.86 1,228.38 1,228.38 682.1K
12:55 1,228.22 1,228.55 1,228.22 1,228.26 1,056.0K
12:56 1,228.26 1,228.47 1,228.26 1,228.47 474.4K
12:57 1,228.47 1,228.47 1,227.50 1,227.50 504.5K
12:58 1,227.67 1,227.95 1,227.60 1,227.77 1,263.3K
12:59 1,228.24 1,228.24 1,227.96 1,227.96 578.7K
13:00 1,228.10 1,228.10 1,227.44 1,227.44 949.4K
13:01 1,226.37 1,226.53 1,226.37 1,226.53 878.5K
13:02 1,226.34 1,226.34 1,226.08 1,226.23 831.9K
13:03 1,227.03 1,227.79 1,227.03 1,227.79 11,013.5K
13:04 1,227.93 1,227.93 1,227.08 1,227.41 972.6K
13:05 1,228.68 1,229.55 1,228.68 1,228.81 2,313.9K
13:06 1,229.10 1,229.57 1,229.10 1,229.57 3,749.7K
13:07 1,229.50 1,229.57 1,229.29 1,229.41 556.2K
13:08 1,229.57 1,229.57 1,228.95 1,228.95 611.8K
13:09 1,228.95 1,229.39 1,228.52 1,229.39 1,665.6K
13:10 1,229.13 1,229.45 1,229.13 1,229.38 385.7K
13:11 1,229.38 1,229.38 1,228.49 1,228.49 328.4K
13:12 1,228.75 1,229.41 1,228.75 1,229.41 273.0K
13:13 1,229.27 1,229.53 1,229.11 1,229.39 1,192.6K
13:14 1,229.76 1,230.05 1,229.63 1,230.05 2,718.6K
13:15 1,229.57 1,229.95 1,228.72 1,228.72 691.0K
13:16 1,228.65 1,228.65 1,228.28 1,228.59 427.4K
13:17 1,228.59 1,228.95 1,228.21 1,228.95 1,228.0K
13:18 1,228.43 1,228.95 1,228.43 1,228.44 766.9K
13:19 1,228.25 1,228.58 1,228.25 1,228.58 867.3K
13:20 1,228.72 1,228.81 1,228.25 1,228.25 392.1K
13:21 1,227.95 1,228.11 1,227.95 1,227.95 621.3K
13:22 1,227.95 1,228.09 1,227.80 1,227.80 943.5K
13:23 1,227.87 1,228.18 1,227.87 1,228.11 572.5K
13:24 1,228.25 1,228.25 1,228.07 1,228.07 977.4K
13:25 1,228.03 1,228.03 1,227.96 1,227.97 598.5K
13:26 1,227.97 1,228.18 1,227.90 1,228.18 644.9K
13:27 1,227.90 1,227.90 1,227.81 1,227.89 2,234.0K
13:28 1,227.89 1,228.18 1,227.89 1,228.18 616.8K
13:29 1,227.80 1,228.01 1,227.80 1,228.01 734.3K
13:30 1,227.90 1,229.20 1,227.82 1,228.97 686.2K
13:31 1,229.27 1,229.62 1,229.20 1,229.55 2,725.6K
13:32 1,230.12 1,230.12 1,229.60 1,229.60 1,741.1K
13:33 1,230.12 1,230.12 1,229.67 1,229.67 406.6K
13:34 1,229.46 1,229.85 1,229.46 1,229.85 1,652.6K
13:35 1,229.85 1,230.83 1,229.85 1,230.83 7,389.8K
13:36 1,230.55 1,230.83 1,230.55 1,230.66 387.8K
13:37 1,230.59 1,230.59 1,229.89 1,230.20 519.6K
13:38 1,230.27 1,231.16 1,230.27 1,230.97 3,622.5K
13:39 1,230.76 1,231.11 1,230.38 1,230.38 594.9K
13:40 1,230.21 1,230.35 1,230.14 1,230.14 106.5K
13:41 1,228.81 1,229.86 1,228.81 1,229.23 5,805.6K
13:42 1,229.13 1,229.22 1,229.13 1,229.22 157.8K
13:43 1,228.70 1,228.75 1,228.45 1,228.45 1,780.1K
13:44 1,228.99 1,229.29 1,228.85 1,229.29 1,836.0K
13:45 1,228.87 1,229.11 1,228.87 1,229.11 594.2K
13:46 1,229.27 1,229.27 1,228.40 1,228.40 1,726.7K
13:47 1,227.90 1,228.23 1,227.25 1,227.55 740.2K
13:48 1,227.41 1,227.98 1,227.18 1,227.98 1,024.2K
13:49 1,227.67 1,227.67 1,227.51 1,227.51 354.9K
13:50 1,227.36 1,227.60 1,227.36 1,227.60 671.8K
13:51 1,227.77 1,227.77 1,225.62 1,225.62 16,543.6K
13:52 1,225.34 1,225.47 1,225.17 1,225.18 850.8K
13:53 1,225.67 1,225.67 1,224.96 1,225.34 1,150.5K
13:54 1,225.06 1,225.34 1,225.05 1,225.05 1,317.2K
13:55 1,224.89 1,224.91 1,224.63 1,224.67 1,364.3K
13:56 1,224.67 1,224.91 1,224.32 1,224.32 3,244.8K
13:57 1,224.77 1,224.91 1,224.56 1,224.91 823.2K
13:58 1,224.82 1,225.05 1,224.82 1,225.05 2,013.6K
13:59 1,225.12 1,225.47 1,225.02 1,225.47 852.9K
14:00 1,225.47 1,226.12 1,225.47 1,226.12 602.6K
14:01 1,226.27 1,226.27 1,225.96 1,226.10 142.2K
14:02 1,226.39 1,226.39 1,225.73 1,225.73 157.7K
14:03 1,225.73 1,226.75 1,225.73 1,226.18 1,145.1K
14:04 1,226.18 1,226.40 1,226.18 1,226.40 43.1K
14:05 1,226.47 1,226.47 1,224.62 1,225.72 4,608.2K
14:06 1,224.93 1,225.61 1,224.93 1,225.48 551.9K
14:07 1,225.39 1,225.67 1,224.42 1,224.42 4,402.4K
14:08 1,224.58 1,224.58 1,224.28 1,224.28 594.4K
14:09 1,224.30 1,224.47 1,224.30 1,224.47 386.6K
14:10 1,224.30 1,224.94 1,224.30 1,224.94 3,646.3K
14:11 1,224.84 1,225.15 1,224.70 1,224.91 715.0K
14:12 1,224.94 1,225.08 1,224.41 1,224.41 1,727.7K
14:13 1,224.44 1,227.29 1,224.44 1,225.34 20,235.5K
14:14 1,225.12 1,225.12 1,224.86 1,225.07 1,459.7K
14:15 1,225.08 1,225.08 1,224.56 1,224.56 650.7K
14:16 1,224.63 1,224.70 1,224.36 1,224.36 981.9K
14:17 1,225.28 1,225.28 1,224.06 1,224.17 2,019.8K
14:18 1,224.01 1,224.18 1,223.89 1,223.94 576.9K
14:19 1,224.01 1,224.01 1,223.85 1,223.99 281.2K
14:20 1,223.85 1,223.92 1,223.68 1,223.71 1,943.5K
14:21 1,223.57 1,223.57 1,223.07 1,223.30 352.8K
14:22 1,223.07 1,223.23 1,222.82 1,223.23 501.7K
14:23 1,222.93 1,222.93 1,222.73 1,222.87 1,032.0K
14:24 1,222.73 1,222.94 1,222.33 1,222.41 499.4K
14:25 1,222.45 1,222.45 1,221.74 1,222.13 2,991.9K
14:26 1,222.09 1,222.80 1,222.09 1,222.33 7,249.9K
14:27 1,222.66 1,222.68 1,222.51 1,222.51 1,139.6K
14:28 1,221.85 1,222.35 1,221.15 1,221.15 6,863.7K
14:29 1,221.33 1,222.28 1,221.33 1,222.28 532.4K
14:30 1,222.20 1,223.49 1,222.20 1,223.49 9,603.9K
14:31 1,223.56 1,223.56 1,222.66 1,222.66 268.2K
14:32 1,222.76 1,222.76 1,222.66 1,222.66 380.0K
14:33 1,223.00 1,223.15 1,223.00 1,223.15 1,136.5K
14:34 1,223.22 1,223.64 1,222.96 1,223.64 1,187.2K
14:35 1,224.02 1,225.38 1,224.02 1,225.38 7,522.6K
14:36 1,225.22 1,225.31 1,225.07 1,225.24 1,270.7K
14:37 1,224.71 1,225.57 1,224.71 1,225.57 8,643.3K
14:38 1,225.50 1,225.91 1,225.50 1,225.91 211.4K
14:39 1,225.74 1,225.74 1,225.39 1,225.39 742.5K
14:40 1,228.41 1,228.41 1,227.67 1,227.91 1,278.6K
14:41 1,227.91 1,227.91 1,227.09 1,227.09 387.5K
14:42 1,227.25 1,227.39 1,227.23 1,227.23 1,555.9K
14:43 1,227.39 1,227.39 1,226.11 1,226.30 4,517.3K
14:44 1,226.23 1,227.37 1,226.23 1,227.37 551.3K
14:45 1,227.53 1,229.06 1,227.53 1,229.06 2,039.3K
14:46 1,229.30 1,229.30 1,228.00 1,228.00 3,064.3K
14:47 1,228.32 1,228.53 1,228.32 1,228.39 219.0K
14:48 1,228.53 1,229.14 1,228.53 1,229.14 424.4K
14:49 1,229.21 1,229.21 1,228.63 1,228.63 1,190.8K
14:50 1,228.49 1,229.14 1,228.17 1,228.97 1,194.1K
14:51 1,229.04 1,229.04 1,228.73 1,228.73 287.3K
14:52 1,228.55 1,228.62 1,228.39 1,228.55 118.6K
14:53 1,228.32 1,228.74 1,228.32 1,228.53 919.6K
14:54 1,228.69 1,228.69 1,228.32 1,228.32 289.6K
14:55 1,228.03 1,228.03 1,226.61 1,226.61 5,618.8K
14:56 1,226.77 1,226.77 1,225.68 1,225.86 13,566.2K
14:57 1,226.19 1,226.19 1,225.54 1,225.54 599.7K
14:58 1,225.08 1,225.08 1,224.18 1,224.18 2,660.0K
14:59 1,224.18 1,224.95 1,224.18 1,224.78 242.9K
15:00 1,224.78 1,226.05 1,224.78 1,226.05 1,594.9K
15:01 1,226.05 1,226.22 1,226.05 1,226.19 356.3K
15:02 1,226.36 1,226.36 1,225.98 1,226.19 458.6K
15:03 1,226.45 1,226.69 1,226.45 1,226.69 518.6K
15:04 1,226.67 1,226.70 1,226.60 1,226.63 435.0K
15:05 1,226.67 1,226.77 1,226.54 1,226.61 831.2K
15:06 1,225.96 1,226.11 1,225.59 1,225.59 656.7K
15:07 1,225.49 1,226.40 1,225.49 1,226.40 4,454.6K
15:08 1,226.74 1,227.03 1,226.74 1,227.03 1,119.4K
15:09 1,226.96 1,227.65 1,226.96 1,226.97 2,886.3K
15:10 1,227.35 1,227.35 1,226.68 1,226.82 2,985.4K
15:11 1,226.82 1,226.83 1,226.75 1,226.83 801.6K
15:12 1,226.93 1,226.95 1,226.85 1,226.93 991.5K
15:13 1,226.86 1,227.17 1,226.86 1,227.17 353.8K
15:14 1,227.57 1,228.19 1,227.57 1,228.19 1,910.8K
15:15 1,228.19 1,228.26 1,228.02 1,228.10 2,251.9K
15:16 1,227.89 1,228.25 1,227.89 1,228.25 231.9K
15:17 1,229.00 1,229.00 1,226.92 1,226.92 6,736.3K
15:18 1,226.99 1,227.16 1,226.82 1,227.16 1,379.0K
15:19 1,227.16 1,227.62 1,226.75 1,227.29 757.8K
15:20 1,227.62 1,227.62 1,226.75 1,226.75 547.4K
15:21 1,227.15 1,227.32 1,226.82 1,227.32 273.7K
15:22 1,227.41 1,227.41 1,226.25 1,226.25 1,088.5K
15:23 1,226.27 1,226.27 1,226.03 1,226.11 243.5K
15:24 1,226.41 1,226.72 1,226.39 1,226.46 2,017.0K
15:25 1,226.48 1,226.48 1,226.18 1,226.18 711.8K
15:26 1,226.34 1,226.34 1,225.72 1,225.72 609.8K
15:27 1,225.95 1,226.29 1,225.79 1,225.79 854.4K
15:28 1,226.60 1,226.60 1,225.72 1,225.72 762.3K
15:29 1,226.11 1,226.11 1,225.87 1,225.94 188.4K
15:30 1,225.87 1,225.87 1,225.70 1,225.77 673.7K
15:31 1,225.94 1,225.94 1,225.61 1,225.61 3,150.1K
15:32 1,225.94 1,225.94 1,225.38 1,225.61 70.8K
15:33 1,225.38 1,225.45 1,225.22 1,225.22 473.1K
15:34 1,225.00 1,225.41 1,225.00 1,225.31 1,065.7K
15:35 1,225.17 1,225.17 1,225.05 1,225.05 1,262.4K
15:36 1,225.31 1,225.31 1,224.98 1,225.15 1,119.9K
15:37 1,225.05 1,225.81 1,225.05 1,225.56 1,816.7K
15:38 1,225.73 1,225.73 1,225.06 1,225.06 539.3K
15:39 1,225.54 1,225.54 1,224.83 1,225.32 1,421.4K
15:40 1,225.32 1,225.39 1,225.15 1,225.28 896.7K
15:41 1,225.71 1,225.78 1,225.38 1,225.78 92.3K
15:42 1,225.62 1,225.62 1,224.87 1,224.87 202.1K
15:43 1,225.27 1,225.55 1,224.94 1,225.22 565.2K
15:44 1,225.39 1,225.39 1,225.15 1,225.15 709.2K
15:45 1,225.26 1,225.58 1,225.26 1,225.58 1,008.2K
15:46 1,225.58 1,225.58 1,225.04 1,225.04 168.2K
15:47 1,225.37 1,225.37 1,224.33 1,224.33 1,391.7K
15:48 1,224.75 1,224.86 1,224.61 1,224.61 3,147.0K
15:49 1,225.11 1,225.32 1,225.11 1,225.15 433.9K
15:50 1,225.48 1,226.20 1,225.48 1,225.51 5,484.7K
15:51 1,225.66 1,225.66 1,223.22 1,224.53 3,628.4K
15:52 1,223.96 1,223.96 1,223.80 1,223.80 1,731.8K
15:53 1,224.96 1,224.96 1,223.65 1,223.65 24,656.6K
15:54 1,223.65 1,224.10 1,223.65 1,224.10 942.4K
15:55 1,224.03 1,225.49 1,224.03 1,224.99 5,346.2K
15:56 1,224.78 1,225.02 1,224.28 1,224.28 1,919.8K
15:57 1,224.78 1,224.78 1,224.07 1,224.47 785.6K
15:58 1,221.68 1,221.93 1,221.68 1,221.78 2,392.7K
15:59 1,221.71 1,222.02 1,221.71 1,221.78 63.1K
16:00 1,221.78 1,221.78 1,221.55 1,221.55 536.5K
16:01 1,222.02 1,222.35 1,221.85 1,221.85 1,179.4K
16:02 1,222.11 1,222.19 1,222.11 1,222.11 964.6K
16:03 1,222.76 1,222.92 1,222.42 1,222.42 4,013.7K
16:04 1,222.63 1,225.24 1,222.63 1,225.24 333.3K
16:05 1,225.24 1,225.24 1,225.00 1,225.17 1,126.8K
16:06 1,225.21 1,225.68 1,224.88 1,225.59 898.4K
16:07 1,225.84 1,225.84 1,223.97 1,224.53 1,492.6K
16:08 1,224.94 1,225.02 1,224.78 1,224.78 1,721.1K
16:09 1,224.61 1,224.78 1,224.04 1,224.04 2,331.1K
16:10 1,224.41 1,225.17 1,224.41 1,225.10 720.4K
16:11 1,225.10 1,225.77 1,225.10 1,225.77 1,426.6K
16:12 1,226.17 1,226.17 1,225.24 1,225.24 4,028.9K
16:13 1,225.24 1,225.62 1,224.78 1,224.78 1,523.6K
16:14 1,226.20 1,227.37 1,226.20 1,227.36 7,652.4K
16:15 1,226.70 1,227.76 1,226.70 1,227.25 5,054.5K
16:16 1,226.39 1,227.11 1,226.36 1,227.11 5,948.5K
16:17 1,226.57 1,226.57 1,225.21 1,225.21 3,031.7K
16:18 1,225.06 1,225.44 1,225.06 1,225.44 1,067.2K
16:19 1,225.44 1,225.44 1,225.27 1,225.44 257.2K
16:20 1,225.44 1,225.44 1,225.16 1,225.16 102.9K
16:21 1,226.68 1,226.68 1,225.98 1,226.12 1,548.5K
16:22 1,225.89 1,225.89 1,225.47 1,225.70 2,167.8K
16:23 1,225.63 1,225.63 1,224.81 1,224.97 635.2K
16:24 1,224.52 1,224.62 1,224.47 1,224.47 1,317.5K
16:25 1,224.32 1,224.85 1,224.32 1,224.68 1,493.5K
16:26 1,224.64 1,224.90 1,224.64 1,224.90 1,063.5K
16:27 1,225.07 1,225.14 1,225.07 1,225.14 1,635.5K
16:28 1,225.14 1,225.14 1,224.78 1,224.78 2,581.9K
16:29 1,224.61 1,224.61 1,224.30 1,224.54 974.7K
16:30 1,224.47 1,224.47 1,223.95 1,223.95 501.5K
16:31 1,223.95 1,223.95 1,223.67 1,223.95 671.9K
16:32 1,223.64 1,223.64 1,222.93 1,223.24 992.3K
16:33 1,223.24 1,223.48 1,222.40 1,222.40 968.2K
16:34 1,221.99 1,222.33 1,221.99 1,222.07 485.0K
16:35 1,221.86 1,221.88 1,221.78 1,221.78 199.7K
16:36 1,221.78 1,221.86 1,221.69 1,221.71 418.3K
16:37 1,221.86 1,222.40 1,221.86 1,222.40 1,156.1K
16:38 1,221.90 1,221.96 1,221.90 1,221.96 138.8K
16:39 1,221.96 1,221.96 1,221.68 1,221.68 232.5K
16:40 1,221.67 1,221.95 1,221.62 1,221.62 7,237.4K
16:41 1,221.70 1,221.70 1,221.15 1,221.15 228.9K
16:42 1,221.69 1,221.84 1,221.51 1,221.51 2,080.7K
16:43 1,221.77 1,222.20 1,221.77 1,222.20 1,874.1K
16:44 1,222.20 1,222.20 1,221.86 1,222.20 93.5K
16:45 1,221.72 1,222.27 1,221.72 1,222.27 277.1K
16:46 1,222.27 1,222.27 1,222.01 1,222.27 25.1K
16:47 1,222.27 1,222.27 1,221.80 1,221.80 47.0K
16:48 1,221.80 1,222.62 1,221.80 1,222.62 289.1K
16:49 1,222.79 1,223.05 1,222.79 1,223.05 142.4K
16:50 1,223.85 1,223.92 1,223.76 1,223.76 398.5K
16:51 1,224.00 1,224.00 1,223.50 1,223.83 445.8K
16:52 1,223.83 1,223.83 1,223.17 1,223.17 115.3K
16:53 1,223.50 1,223.50 1,223.01 1,223.01 234.3K
16:54 1,223.01 1,223.01 1,222.77 1,222.94 177.8K
16:55 1,223.39 1,223.39 1,223.29 1,223.29 1,663.7K
16:56 1,223.22 1,223.82 1,223.22 1,223.82 1,248.2K
16:57 1,223.82 1,223.98 1,223.82 1,223.89 501.5K
16:58 1,223.53 1,223.53 1,223.53 1,223.53 11.9K
16:59 1,223.10 1,224.31 1,223.10 1,224.23 65.8K
17:00 1,224.23 1,224.31 1,224.14 1,224.14 50.6K
17:01 1,224.99 1,224.99 1,224.90 1,224.90 426.5K
17:02 1,224.97 1,224.97 1,224.66 1,224.80 1,040.1K
17:03 1,224.80 1,224.80 1,224.25 1,224.25 235.9K
17:04 1,224.32 1,224.66 1,224.32 1,224.49 48.8K
17:05 1,224.56 1,224.66 1,224.49 1,224.66 408.4K
17:06 1,224.66 1,224.80 1,224.66 1,224.80 286.1K
17:07 1,224.73 1,224.73 1,224.41 1,224.41 57.9K
17:08 1,224.57 1,224.66 1,224.49 1,224.49 34.8K
17:09 1,224.49 1,225.57 1,224.27 1,225.57 4,466.2K
17:10 1,226.06 1,226.06 1,225.99 1,225.99 683.9K
17:11 1,225.78 1,225.78 1,225.46 1,225.46 89.1K
17:12 1,225.78 1,225.78 1,225.50 1,225.64 220.3K
17:13 1,225.64 1,225.64 1,225.47 1,225.47 135.6K
17:14 1,225.47 1,225.47 1,225.11 1,225.32 89.2K
17:15 1,225.39 1,225.54 1,225.30 1,225.47 52.3K
17:16 1,225.31 1,225.68 1,225.31 1,225.68 432.6K
17:17 1,225.44 1,225.44 1,225.35 1,225.35 209.3K
17:18 1,225.52 1,226.10 1,225.52 1,226.10 259.5K
17:19 1,226.10 1,226.52 1,226.03 1,226.52 3,412.9K
17:20 1,226.52 1,226.52 1,226.45 1,226.45 577.2K
17:21 1,226.76 1,227.28 1,226.45 1,227.28 109.2K
17:22 1,227.28 1,227.35 1,227.11 1,227.35 63.4K
17:23 1,227.35 1,227.42 1,227.28 1,227.28 253.9K
17:24 1,227.28 1,227.28 1,226.96 1,227.28 635.1K
17:25 1,225.97 1,225.97 1,225.72 1,225.72 471.3K
17:26 1,225.58 1,225.98 1,225.58 1,225.98 131.1K
17:27 1,225.84 1,225.84 1,225.70 1,225.70 139.2K
17:28 1,225.70 1,225.84 1,225.70 1,225.84 193.4K
17:29 1,225.11 1,225.55 1,225.11 1,225.20 2,712.4K
17:30 1,224.08 1,224.10 1,223.99 1,224.10 3,160.2K
17:31 1,225.57 1,225.57 1,225.17 1,225.50 3,704.4K
17:32 1,225.28 1,225.35 1,225.03 1,225.03 895.4K
17:33 1,225.03 1,225.44 1,225.03 1,225.30 582.2K
17:34 1,225.45 1,225.78 1,225.45 1,225.77 386.1K
17:35 1,226.07 1,226.21 1,225.88 1,226.07 399.9K
17:36 1,226.07 1,226.21 1,225.70 1,225.70 476.9K
17:37 1,225.90 1,226.42 1,225.90 1,226.42 81.8K
17:38 1,226.14 1,226.21 1,225.90 1,225.90 175.0K
17:39 1,226.14 1,226.28 1,225.50 1,225.50 147.3K
17:40 1,225.29 1,225.36 1,225.20 1,225.36 496.8K
17:41 1,225.20 1,225.36 1,225.03 1,225.03 1,582.5K
17:42 1,224.63 1,224.63 1,224.48 1,224.48 915.5K
17:43 1,224.48 1,224.48 1,224.16 1,224.27 1,398.1K
17:44 1,224.42 1,224.49 1,224.11 1,224.49 480.5K
17:45 1,224.49 1,224.49 1,224.49 1,224.49 477.3K
17:46 1,224.34 1,224.34 1,224.12 1,224.26 249.1K
17:47 1,223.41 1,223.48 1,223.41 1,223.41 2,719.8K
17:48 1,223.41 1,223.48 1,220.53 1,220.70 679.1K
17:49 1,221.19 1,221.53 1,221.19 1,221.38 4,423.7K
17:50 1,221.38 1,221.38 1,220.79 1,220.79 542.2K
17:51 1,220.96 1,222.60 1,220.96 1,222.60 62.3K
17:52 1,222.60 1,222.67 1,222.60 1,222.67 301.2K
17:53 1,222.67 1,223.32 1,222.67 1,222.81 1,127.5K
17:54 1,222.97 1,222.97 1,221.82 1,222.10 2,796.0K
17:55 1,221.58 1,221.58 1,220.87 1,220.87 1,693.9K
17:56 1,220.87 1,221.84 1,220.87 1,221.29 1,863.8K
17:57 1,221.04 1,221.86 1,221.04 1,221.86 3,355.1K
17:58 1,221.95 1,221.95 1,221.76 1,221.76 1,671.3K
17:59 1,222.09 1,222.30 1,221.68 1,222.30 573.7K
18:00 1,221.83 1,221.83 1,221.45 1,221.45 1,725.7K
18:01 1,222.23 1,222.37 1,221.87 1,221.87 669.3K
18:02 1,221.62 1,221.62 1,221.30 1,221.30 1,469.7K
18:03 1,221.37 1,221.52 1,221.36 1,221.36 493.7K
18:04 1,221.52 1,221.59 1,221.44 1,221.59 103.7K
18:05 1,221.66 1,221.66 1,221.27 1,221.59 905.6K
18:06 1,221.51 1,222.26 1,221.51 1,221.90 1,081.2K
18:07 1,222.21 1,222.21 1,221.66 1,221.82 10,412.0K
18:08 1,221.68 1,221.82 1,221.66 1,221.82 163.2K
18:09 1,222.94 1,223.03 1,222.36 1,222.36 4,581.3K
18:10 1,221.64 1,222.04 1,221.54 1,221.54 915.8K
18:11 1,221.85 1,221.85 1,221.18 1,221.18 1,852.4K
18:12 1,221.14 1,221.42 1,220.88 1,221.42 583.1K
18:13 1,220.84 1,220.84 1,220.40 1,220.57 2,291.3K
18:14 1,220.60 1,220.60 1,219.70 1,219.86 708.0K
18:15 1,219.79 1,219.79 1,219.16 1,219.16 1,993.1K
18:16 1,219.52 1,219.94 1,219.52 1,219.94 1,710.4K
18:17 1,219.79 1,219.79 1,219.58 1,219.73 862.0K
18:18 1,219.66 1,219.66 1,218.95 1,219.15 1,386.9K
18:19 1,219.73 1,219.73 1,218.66 1,218.66 2,806.3K
18:20 1,218.49 1,218.58 1,218.49 1,218.58 2,283.4K
18:21 1,218.65 1,218.90 1,218.65 1,218.90 1,486.4K
18:22 1,218.56 1,218.81 1,218.56 1,218.65 350.6K
18:23 1,219.43 1,219.43 1,218.77 1,218.77 951.7K
18:24 1,218.91 1,219.68 1,218.91 1,219.68 1,860.7K
18:25 1,217.48 1,217.79 1,217.48 1,217.79 584.1K
18:26 1,217.97 1,221.81 1,216.91 1,221.81 2,630.5K
18:27 1,222.05 1,222.05 1,219.38 1,219.38 2,147.9K
18:28 1,219.88 1,219.88 1,218.68 1,218.89 1,824.0K
18:29 1,218.89 1,219.15 1,218.81 1,218.81 596.8K
18:30 1,218.99 1,220.92 1,218.99 1,220.92 485.1K
18:31 1,221.41 1,221.72 1,220.90 1,220.90 1,588.8K
18:32 1,220.52 1,220.52 1,218.24 1,218.28 1,382.3K
18:33 1,218.51 1,218.51 1,218.42 1,218.42 332.6K
18:34 1,218.91 1,218.91 1,218.58 1,218.58 598.9K
18:35 1,218.37 1,220.11 1,218.37 1,219.97 795.4K
18:36 1,219.97 1,220.31 1,219.97 1,220.14 215.8K
18:37 1,219.73 1,219.90 1,219.66 1,219.69 269.1K
18:38 1,219.62 1,219.62 1,219.45 1,219.62 354.7K
18:39 1,219.38 1,219.38 1,218.89 1,218.89 1,450.2K
18:40 1,219.13 1,219.13 1,219.13 1,219.13 465.9K
18:51 1,217.23 1,217.23 1,217.23 1,217.23 2,783.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available