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 1,220.99 1,222.66 1,219.76 1,219.76 8,898.9K
10:01 1,219.66 1,224.19 1,219.66 1,224.19 5,138.5K
10:02 1,223.93 1,224.69 1,222.13 1,222.13 3,332.1K
10:03 1,221.77 1,224.74 1,221.77 1,224.74 3,257.7K
10:04 1,224.84 1,226.90 1,224.84 1,226.90 3,555.3K
10:05 1,227.20 1,231.38 1,227.20 1,230.15 3,833.4K
10:06 1,230.00 1,231.14 1,230.00 1,231.06 1,515.6K
10:07 1,231.42 1,232.58 1,231.42 1,232.00 1,835.1K
10:08 1,232.00 1,232.00 1,230.25 1,231.23 2,051.2K
10:09 1,230.93 1,233.54 1,230.93 1,233.54 1,042.1K
10:10 1,233.25 1,235.92 1,233.25 1,235.71 2,439.7K
10:11 1,234.25 1,236.05 1,234.25 1,235.48 4,665.3K
10:12 1,235.17 1,235.17 1,234.14 1,234.14 2,556.8K
10:13 1,232.10 1,233.37 1,232.10 1,233.37 4,327.5K
10:14 1,233.05 1,233.37 1,232.97 1,232.97 877.0K
10:15 1,233.18 1,233.54 1,233.18 1,233.54 182.1K
10:16 1,233.21 1,235.50 1,233.21 1,235.50 1,576.2K
10:17 1,235.16 1,235.90 1,235.16 1,235.90 1,327.7K
10:18 1,236.30 1,236.30 1,235.55 1,235.64 2,694.2K
10:19 1,235.71 1,235.71 1,233.70 1,233.70 570.3K
10:20 1,233.70 1,236.82 1,233.70 1,236.82 652.8K
10:21 1,236.74 1,236.74 1,233.78 1,233.78 3,199.9K
10:22 1,233.78 1,233.78 1,233.06 1,233.31 376.6K
10:23 1,233.03 1,233.03 1,232.41 1,232.41 500.5K
10:24 1,232.58 1,232.76 1,232.41 1,232.60 797.9K
10:25 1,232.84 1,232.84 1,231.87 1,231.87 960.6K
10:26 1,231.23 1,232.54 1,230.81 1,232.54 1,572.3K
10:27 1,233.03 1,234.17 1,233.03 1,233.58 576.0K
10:28 1,233.37 1,233.37 1,231.86 1,232.68 935.2K
10:29 1,232.68 1,233.34 1,231.41 1,233.34 708.6K
10:30 1,233.30 1,233.30 1,231.73 1,231.73 1,098.1K
10:31 1,232.49 1,232.56 1,232.14 1,232.14 1,301.3K
10:32 1,232.30 1,232.51 1,232.06 1,232.51 1,144.0K
10:33 1,233.23 1,234.42 1,233.23 1,234.18 2,648.3K
10:34 1,234.10 1,234.13 1,233.66 1,234.13 1,182.9K
10:35 1,232.48 1,232.48 1,231.50 1,231.50 2,615.6K
10:36 1,231.29 1,231.40 1,231.08 1,231.08 1,153.7K
10:37 1,231.29 1,231.41 1,230.85 1,231.41 1,647.4K
10:38 1,231.07 1,231.49 1,230.98 1,231.45 1,270.6K
10:39 1,231.38 1,231.82 1,231.38 1,231.82 794.1K
10:40 1,231.77 1,232.44 1,231.26 1,231.26 1,142.9K
10:41 1,230.81 1,230.89 1,230.65 1,230.65 1,137.4K
10:42 1,230.64 1,232.10 1,230.64 1,231.95 1,054.8K
10:43 1,232.58 1,232.73 1,231.60 1,231.60 1,389.7K
10:44 1,232.91 1,233.12 1,232.91 1,233.05 661.0K
10:45 1,233.21 1,233.28 1,232.89 1,232.89 342.5K
10:46 1,233.14 1,233.58 1,233.04 1,233.58 4,885.1K
10:47 1,233.86 1,233.86 1,233.03 1,233.24 4,064.6K
10:48 1,232.44 1,232.75 1,232.36 1,232.36 561.5K
10:49 1,232.36 1,232.36 1,231.26 1,231.31 1,681.3K
10:50 1,231.53 1,231.73 1,231.46 1,231.73 331.1K
10:51 1,231.91 1,232.64 1,231.91 1,232.64 2,599.9K
10:52 1,232.80 1,233.32 1,232.80 1,233.32 2,354.1K
10:53 1,233.40 1,233.76 1,232.79 1,232.79 1,857.2K
10:54 1,233.22 1,233.33 1,233.02 1,233.33 237.0K
10:55 1,232.93 1,233.16 1,232.26 1,232.68 1,712.1K
10:56 1,233.33 1,233.40 1,232.93 1,232.93 922.4K
10:57 1,233.47 1,233.54 1,232.39 1,232.39 863.3K
10:58 1,232.72 1,233.05 1,232.72 1,233.05 880.6K
10:59 1,233.38 1,234.13 1,233.38 1,233.64 5,572.9K
11:00 1,233.85 1,234.48 1,233.58 1,233.58 4,570.9K
11:01 1,233.61 1,233.61 1,232.40 1,232.42 5,831.7K
11:02 1,232.92 1,233.25 1,232.90 1,233.25 1,371.0K
11:03 1,233.30 1,233.30 1,233.03 1,233.03 1,857.6K
11:04 1,232.72 1,232.72 1,231.73 1,231.73 1,059.6K
11:05 1,231.70 1,231.80 1,231.56 1,231.56 291.0K
11:06 1,231.70 1,231.87 1,231.63 1,231.63 413.3K
11:07 1,231.39 1,231.70 1,231.13 1,231.13 306.5K
11:08 1,231.46 1,231.62 1,231.46 1,231.55 1,560.2K
11:09 1,231.55 1,231.62 1,231.29 1,231.62 171.5K
11:10 1,231.62 1,231.62 1,231.47 1,231.47 318.3K
11:11 1,231.46 1,231.48 1,230.99 1,231.13 454.8K
11:12 1,231.13 1,231.13 1,230.79 1,230.79 1,340.7K
11:13 1,230.82 1,230.82 1,227.67 1,227.67 985.1K
11:14 1,227.46 1,227.46 1,227.20 1,227.23 546.0K
11:15 1,229.68 1,229.68 1,229.34 1,229.65 234.7K
11:16 1,229.48 1,229.82 1,229.11 1,229.82 430.6K
11:17 1,229.56 1,230.29 1,229.56 1,230.29 833.0K
11:18 1,229.87 1,230.62 1,229.87 1,230.62 398.8K
11:19 1,230.29 1,230.69 1,230.29 1,230.36 822.5K
11:20 1,230.69 1,230.69 1,230.30 1,230.37 248.4K
11:21 1,230.36 1,230.69 1,230.36 1,230.54 1,557.8K
11:22 1,230.54 1,230.69 1,230.54 1,230.69 238.7K
11:23 1,230.69 1,230.69 1,230.37 1,230.69 486.0K
11:24 1,230.69 1,230.69 1,230.52 1,230.69 254.1K
11:25 1,230.45 1,230.69 1,230.38 1,230.69 452.4K
11:26 1,230.54 1,230.55 1,230.24 1,230.55 349.1K
11:27 1,230.62 1,230.69 1,230.61 1,230.61 347.2K
11:28 1,230.30 1,230.54 1,230.30 1,230.30 820.8K
11:29 1,230.70 1,230.78 1,230.54 1,230.54 1,984.6K
11:30 1,230.54 1,230.54 1,229.14 1,229.59 1,515.4K
11:31 1,229.73 1,230.15 1,229.73 1,229.96 1,635.1K
11:32 1,230.03 1,230.18 1,229.21 1,229.71 1,803.8K
11:33 1,229.71 1,229.71 1,229.37 1,229.55 139.0K
11:34 1,230.36 1,230.36 1,230.21 1,230.35 208.3K
11:35 1,230.58 1,230.94 1,230.58 1,230.94 424.6K
11:36 1,230.77 1,230.94 1,230.77 1,230.94 297.8K
11:37 1,231.61 1,231.67 1,231.44 1,231.67 2,758.5K
11:38 1,231.67 1,231.67 1,230.96 1,231.11 750.1K
11:39 1,231.44 1,232.19 1,230.86 1,231.65 4,349.0K
11:40 1,231.85 1,232.25 1,231.85 1,232.16 173.2K
11:41 1,232.16 1,232.33 1,232.00 1,232.00 673.8K
11:42 1,231.93 1,232.16 1,231.93 1,232.16 118.4K
11:43 1,232.16 1,232.50 1,231.86 1,232.50 1,084.0K
11:44 1,232.16 1,232.50 1,232.16 1,232.40 1,392.0K
11:45 1,232.40 1,233.32 1,232.40 1,233.32 7,228.6K
11:46 1,233.39 1,233.54 1,233.39 1,233.54 993.6K
11:47 1,231.99 1,231.99 1,231.99 1,231.99 4,831.5K
11:48 1,231.66 1,231.99 1,231.59 1,231.59 1,094.5K
11:49 1,231.66 1,231.66 1,230.60 1,231.14 769.1K
11:50 1,230.70 1,231.07 1,230.63 1,231.07 569.4K
11:51 1,231.25 1,231.25 1,230.62 1,231.12 992.6K
11:52 1,230.77 1,231.27 1,230.77 1,230.86 275.8K
11:53 1,230.93 1,231.34 1,230.93 1,231.34 198.6K
11:54 1,231.17 1,231.17 1,230.79 1,230.94 636.8K
11:55 1,231.03 1,231.03 1,230.89 1,230.96 217.8K
11:56 1,230.80 1,230.80 1,230.56 1,230.56 642.8K
11:57 1,230.56 1,230.84 1,230.56 1,230.84 193.8K
11:58 1,230.67 1,230.84 1,230.67 1,230.84 1,038.8K
11:59 1,230.84 1,230.84 1,230.70 1,230.70 205.2K
12:00 1,230.84 1,231.64 1,230.84 1,231.30 123.2K
12:01 1,231.44 1,231.78 1,231.44 1,231.78 307.6K
12:02 1,231.78 1,232.06 1,231.56 1,231.65 1,544.6K
12:03 1,231.65 1,231.86 1,231.65 1,231.86 4,876.7K
12:04 1,232.00 1,232.07 1,232.00 1,232.07 1,500.5K
12:05 1,232.07 1,232.07 1,231.72 1,231.72 223.0K
12:06 1,232.81 1,233.40 1,232.73 1,233.40 2,696.5K
12:07 1,234.62 1,234.62 1,232.98 1,232.98 4,883.2K
12:08 1,232.56 1,232.56 1,232.15 1,232.56 283.4K
12:09 1,232.62 1,233.68 1,232.45 1,233.68 532.9K
12:10 1,233.47 1,233.61 1,233.28 1,233.61 134.6K
12:11 1,233.52 1,233.74 1,233.17 1,233.74 1,750.8K
12:12 1,234.47 1,234.47 1,233.71 1,233.93 2,630.6K
12:13 1,234.00 1,234.31 1,233.88 1,234.09 3,663.6K
12:14 1,233.99 1,234.07 1,233.88 1,233.88 3,140.7K
12:15 1,234.42 1,234.45 1,234.31 1,234.45 4,797.9K
12:16 1,234.45 1,234.61 1,234.19 1,234.61 1,887.0K
12:17 1,234.52 1,235.62 1,234.52 1,235.62 2,192.5K
12:18 1,235.83 1,235.83 1,234.01 1,234.41 6,433.1K
12:19 1,234.61 1,234.61 1,233.94 1,233.97 810.3K
12:20 1,233.97 1,233.97 1,233.72 1,233.72 195.1K
12:21 1,233.89 1,233.89 1,233.37 1,233.37 466.2K
12:22 1,233.04 1,233.04 1,232.14 1,233.04 1,276.9K
12:23 1,232.61 1,232.94 1,232.61 1,232.94 1,259.2K
12:24 1,231.98 1,232.55 1,231.98 1,232.55 4,308.1K
12:25 1,232.55 1,232.55 1,232.55 1,232.55 460.2K
12:26 1,232.55 1,232.55 1,232.55 1,232.55 833.2K
12:27 1,232.72 1,233.13 1,232.55 1,233.13 1,352.5K
12:28 1,234.96 1,235.37 1,234.72 1,235.36 12,333.0K
12:29 1,235.57 1,235.78 1,235.40 1,235.45 9,458.6K
12:30 1,236.55 1,237.48 1,236.55 1,237.48 903.6K
12:31 1,237.65 1,237.79 1,237.65 1,237.79 2,516.0K
12:32 1,237.55 1,237.55 1,236.78 1,237.09 591.7K
12:33 1,237.32 1,237.77 1,237.32 1,237.77 1,001.1K
12:34 1,237.85 1,238.09 1,237.60 1,237.60 1,507.2K
12:35 1,237.77 1,237.77 1,237.77 1,237.77 926.8K
12:36 1,237.60 1,237.77 1,237.54 1,237.54 732.5K
12:37 1,237.70 1,237.86 1,237.63 1,237.86 966.8K
12:38 1,237.79 1,237.86 1,237.64 1,237.86 1,086.0K
12:39 1,237.79 1,238.03 1,237.62 1,237.74 626.0K
12:40 1,237.88 1,237.88 1,237.55 1,237.72 431.2K
12:41 1,237.94 1,237.94 1,237.94 1,237.94 351.7K
12:42 1,237.77 1,237.77 1,237.32 1,237.77 650.8K
12:43 1,237.60 1,237.77 1,237.60 1,237.77 1,278.8K
12:44 1,237.77 1,237.77 1,237.77 1,237.77 639.3K
12:45 1,237.62 1,237.77 1,237.62 1,237.63 484.3K
12:46 1,237.63 1,237.63 1,237.09 1,237.09 553.8K
12:47 1,237.16 1,237.16 1,235.66 1,235.66 1,812.8K
12:48 1,235.19 1,235.19 1,234.64 1,234.64 3,650.0K
12:49 1,234.64 1,234.64 1,234.24 1,234.33 211.1K
12:50 1,233.86 1,233.86 1,233.36 1,233.72 2,952.3K
12:51 1,233.62 1,233.97 1,233.62 1,233.80 6,711.3K
12:52 1,233.97 1,234.26 1,233.83 1,234.26 181.8K
12:53 1,234.33 1,235.23 1,234.12 1,235.23 1,597.0K
12:54 1,235.23 1,235.44 1,234.94 1,234.94 188.6K
12:55 1,234.89 1,235.84 1,234.89 1,235.13 1,412.6K
12:56 1,235.42 1,235.42 1,235.18 1,235.25 571.3K
12:57 1,235.25 1,235.42 1,234.56 1,235.42 750.4K
12:58 1,234.65 1,234.65 1,234.15 1,234.65 2,871.9K
12:59 1,234.31 1,234.93 1,234.31 1,234.93 313.9K
13:00 1,234.79 1,234.93 1,234.57 1,234.57 193.0K
13:01 1,234.78 1,234.79 1,233.36 1,234.26 2,962.7K
13:02 1,234.50 1,235.42 1,234.50 1,235.42 391.0K
13:03 1,235.14 1,235.14 1,234.27 1,234.27 914.7K
13:04 1,234.34 1,234.34 1,233.29 1,233.29 542.5K
13:05 1,233.29 1,233.29 1,233.05 1,233.22 564.4K
13:06 1,233.45 1,233.45 1,233.13 1,233.13 2,804.9K
13:07 1,233.20 1,233.20 1,231.50 1,231.50 2,953.3K
13:08 1,231.36 1,231.43 1,230.20 1,230.54 2,134.4K
13:09 1,230.47 1,230.47 1,230.08 1,230.08 443.8K
13:10 1,230.32 1,230.40 1,230.15 1,230.40 297.9K
13:11 1,230.19 1,230.42 1,230.01 1,230.42 405.4K
13:12 1,230.42 1,230.42 1,230.33 1,230.33 163.9K
13:13 1,230.47 1,230.77 1,230.39 1,230.70 183.6K
13:14 1,230.70 1,230.70 1,230.20 1,230.20 414.3K
13:15 1,230.06 1,230.44 1,230.06 1,230.13 949.1K
13:16 1,230.13 1,230.68 1,230.13 1,230.34 549.7K
13:17 1,230.34 1,230.51 1,229.84 1,229.84 2,872.6K
13:18 1,229.95 1,230.09 1,229.43 1,229.43 453.8K
13:19 1,229.43 1,229.43 1,228.71 1,228.71 2,888.0K
13:20 1,228.65 1,230.33 1,228.65 1,230.33 667.4K
13:21 1,230.45 1,230.45 1,229.78 1,230.12 2,796.5K
13:22 1,229.95 1,230.07 1,229.91 1,229.91 1,932.1K
13:23 1,230.02 1,230.52 1,230.02 1,230.19 586.9K
13:24 1,230.52 1,230.52 1,230.35 1,230.52 822.6K
13:25 1,230.35 1,230.93 1,230.35 1,230.93 2,814.0K
13:26 1,230.63 1,230.77 1,230.54 1,230.54 2,811.0K
13:27 1,230.61 1,230.61 1,229.63 1,229.77 2,613.8K
13:28 1,230.11 1,230.11 1,229.94 1,230.01 758.7K
13:29 1,230.18 1,230.18 1,230.10 1,230.18 256.5K
13:30 1,230.08 1,230.25 1,230.08 1,230.08 1,586.9K
13:31 1,230.08 1,230.75 1,230.08 1,230.41 1,101.7K
13:32 1,230.82 1,230.82 1,230.48 1,230.54 483.8K
13:33 1,230.06 1,230.06 1,229.90 1,229.92 496.4K
13:34 1,230.06 1,230.13 1,229.85 1,230.13 266.8K
13:35 1,229.68 1,230.13 1,229.68 1,230.13 296.6K
13:36 1,228.66 1,228.97 1,228.24 1,228.24 4,665.6K
13:37 1,228.59 1,228.59 1,228.42 1,228.59 1,160.6K
13:38 1,228.59 1,228.59 1,228.21 1,228.21 1,880.8K
13:39 1,228.40 1,228.40 1,227.51 1,227.76 3,744.2K
13:40 1,227.76 1,228.00 1,227.67 1,227.67 1,439.3K
13:41 1,227.97 1,228.30 1,227.97 1,227.97 726.2K
13:42 1,228.65 1,228.65 1,228.15 1,228.56 793.6K
13:43 1,228.71 1,229.27 1,228.71 1,229.27 749.4K
13:44 1,228.82 1,228.82 1,228.37 1,228.81 1,260.3K
13:45 1,229.03 1,229.03 1,228.82 1,228.82 219.4K
13:46 1,229.29 1,229.29 1,228.79 1,229.20 652.9K
13:47 1,229.20 1,229.53 1,229.20 1,229.39 787.8K
13:48 1,229.56 1,229.56 1,229.48 1,229.48 3,040.3K
13:49 1,229.63 1,229.71 1,229.38 1,229.38 818.0K
13:50 1,228.72 1,229.15 1,228.72 1,228.93 2,096.8K
13:51 1,229.07 1,229.07 1,228.64 1,228.64 2,929.8K
13:52 1,228.36 1,228.64 1,228.36 1,228.41 1,320.6K
13:53 1,228.24 1,228.31 1,228.14 1,228.14 1,178.7K
13:54 1,228.21 1,228.38 1,228.14 1,228.38 2,867.4K
13:55 1,228.31 1,229.09 1,228.31 1,228.79 1,017.0K
13:56 1,228.83 1,229.26 1,228.76 1,229.26 524.5K
13:57 1,229.16 1,229.24 1,229.10 1,229.24 590.7K
13:58 1,229.33 1,229.33 1,228.60 1,228.60 463.6K
13:59 1,228.60 1,229.03 1,228.32 1,228.32 380.5K
14:00 1,228.53 1,228.86 1,228.53 1,228.86 347.7K
14:01 1,228.86 1,228.86 1,228.48 1,228.48 601.6K
14:02 1,228.48 1,228.77 1,228.34 1,228.77 160.0K
14:03 1,228.27 1,228.27 1,228.13 1,228.27 915.7K
14:04 1,228.41 1,228.69 1,228.41 1,228.53 519.2K
14:05 1,228.53 1,228.71 1,228.24 1,228.71 278.7K
14:06 1,228.71 1,228.95 1,228.54 1,228.54 1,356.7K
14:07 1,228.54 1,229.03 1,228.38 1,228.38 3,377.6K
14:08 1,227.67 1,228.54 1,227.67 1,228.54 407.2K
14:09 1,228.34 1,228.75 1,228.34 1,228.58 284.0K
14:10 1,228.42 1,228.68 1,228.42 1,228.68 256.0K
14:11 1,228.68 1,228.89 1,228.20 1,228.20 787.4K
14:12 1,228.05 1,228.38 1,227.84 1,227.84 471.5K
14:13 1,228.33 1,228.66 1,228.33 1,228.55 745.0K
14:14 1,229.04 1,229.43 1,229.04 1,229.36 891.2K
14:15 1,229.03 1,229.60 1,229.03 1,229.43 566.0K
14:16 1,229.29 1,229.36 1,229.19 1,229.36 692.6K
14:17 1,228.65 1,229.12 1,227.83 1,227.83 794.7K
14:18 1,227.76 1,227.76 1,227.08 1,227.08 3,069.4K
14:19 1,226.39 1,226.75 1,226.32 1,226.75 5,266.5K
14:20 1,227.03 1,227.85 1,227.03 1,227.60 702.3K
14:21 1,226.82 1,227.22 1,226.82 1,227.03 536.9K
14:22 1,226.60 1,226.60 1,226.45 1,226.58 2,105.2K
14:23 1,226.44 1,226.44 1,225.37 1,225.37 2,780.1K
14:24 1,225.13 1,225.30 1,224.58 1,224.58 1,838.2K
14:25 1,224.51 1,224.51 1,221.30 1,221.54 16,001.1K
14:26 1,221.82 1,222.36 1,221.82 1,222.36 4,253.8K
14:27 1,222.09 1,222.76 1,222.09 1,222.59 1,071.3K
14:28 1,222.93 1,223.19 1,222.72 1,222.91 3,055.1K
14:29 1,223.05 1,223.05 1,222.26 1,222.26 1,604.1K
14:30 1,223.66 1,223.66 1,223.20 1,223.20 3,492.4K
14:31 1,223.89 1,223.89 1,221.35 1,221.35 10,137.7K
14:32 1,221.80 1,221.99 1,221.61 1,221.99 692.1K
14:33 1,221.04 1,221.62 1,220.78 1,220.78 3,745.6K
14:34 1,220.71 1,221.52 1,220.71 1,221.52 1,897.9K
14:35 1,221.69 1,222.86 1,221.69 1,222.86 888.4K
14:36 1,222.85 1,222.85 1,222.05 1,222.20 1,370.3K
14:37 1,221.62 1,221.62 1,221.06 1,221.06 1,788.4K
14:38 1,220.92 1,221.54 1,220.92 1,221.54 1,127.1K
14:39 1,220.54 1,220.54 1,220.17 1,220.49 2,638.4K
14:40 1,220.42 1,220.42 1,219.94 1,219.94 1,544.1K
14:41 1,220.20 1,220.35 1,219.89 1,219.89 640.8K
14:42 1,220.35 1,220.35 1,218.87 1,218.90 184.8K
14:43 1,217.59 1,217.59 1,216.74 1,216.74 1,644.3K
14:44 1,217.05 1,218.57 1,217.05 1,218.57 1,417.0K
14:45 1,218.36 1,218.98 1,218.36 1,218.98 2,003.2K
14:46 1,219.67 1,219.67 1,219.04 1,219.53 1,840.3K
14:47 1,219.65 1,220.03 1,218.54 1,218.54 1,763.0K
14:48 1,218.78 1,219.15 1,218.75 1,219.15 1,230.1K
14:49 1,215.23 1,217.26 1,215.23 1,217.03 1,611.7K
14:50 1,216.29 1,216.46 1,216.06 1,216.39 1,745.1K
14:51 1,216.18 1,216.18 1,215.37 1,215.64 2,275.3K
14:52 1,213.15 1,215.71 1,213.15 1,215.71 2,148.5K
14:53 1,215.64 1,215.75 1,215.31 1,215.31 1,300.9K
14:54 1,215.31 1,216.79 1,213.91 1,213.91 2,465.6K
14:55 1,214.05 1,214.32 1,213.63 1,214.32 240.0K
14:56 1,216.35 1,216.42 1,216.32 1,216.32 1,138.6K
14:57 1,216.49 1,216.72 1,216.22 1,216.22 503.5K
14:58 1,216.20 1,216.20 1,216.03 1,216.03 580.1K
14:59 1,215.82 1,215.96 1,215.82 1,215.88 1,150.5K
15:00 1,215.34 1,215.34 1,214.85 1,214.85 372.5K
15:01 1,214.85 1,214.92 1,214.85 1,214.85 616.4K
15:02 1,215.03 1,215.03 1,214.65 1,214.66 3,819.1K
15:03 1,214.57 1,214.57 1,214.05 1,214.05 177.2K
15:04 1,213.77 1,214.18 1,213.77 1,213.84 2,216.5K
15:05 1,214.18 1,214.18 1,213.62 1,213.62 341.9K
15:06 1,214.01 1,214.01 1,213.03 1,213.43 4,291.3K
15:07 1,213.31 1,213.86 1,213.15 1,213.86 3,290.0K
15:08 1,213.59 1,213.76 1,213.41 1,213.41 10,051.6K
15:09 1,213.98 1,215.85 1,213.49 1,215.85 817.4K
15:10 1,215.76 1,215.76 1,215.04 1,215.04 1,232.8K
15:11 1,215.45 1,215.65 1,215.19 1,215.65 1,142.3K
15:12 1,215.31 1,215.71 1,215.21 1,215.21 383.7K
15:13 1,215.54 1,215.54 1,215.21 1,215.21 784.9K
15:14 1,215.42 1,215.42 1,215.10 1,215.10 561.5K
15:15 1,215.03 1,215.63 1,215.03 1,215.63 732.9K
15:16 1,215.63 1,215.98 1,215.63 1,215.74 1,994.9K
15:17 1,215.89 1,216.13 1,215.89 1,215.99 1,061.8K
15:18 1,216.06 1,216.13 1,215.99 1,216.13 429.8K
15:19 1,215.47 1,215.80 1,215.47 1,215.50 3,523.9K
15:20 1,214.40 1,214.52 1,214.18 1,214.52 2,094.4K
15:21 1,214.38 1,214.52 1,214.04 1,214.04 423.8K
15:22 1,213.90 1,214.45 1,213.90 1,214.45 266.7K
15:23 1,213.95 1,213.95 1,213.48 1,213.57 2,769.9K
15:24 1,213.86 1,213.86 1,212.28 1,212.28 1,520.4K
15:25 1,212.00 1,212.95 1,212.00 1,212.95 1,003.5K
15:26 1,213.05 1,213.05 1,212.69 1,212.69 1,194.1K
15:27 1,212.83 1,212.83 1,212.59 1,212.59 736.9K
15:28 1,212.94 1,212.94 1,211.59 1,212.06 717.5K
15:29 1,211.98 1,212.27 1,211.25 1,211.25 1,563.9K
15:30 1,211.16 1,211.53 1,210.76 1,210.76 2,108.1K
15:31 1,210.96 1,211.30 1,210.96 1,211.14 2,279.5K
15:32 1,211.06 1,211.56 1,211.06 1,211.40 1,136.2K
15:33 1,211.26 1,211.96 1,211.26 1,211.85 3,736.2K
15:34 1,213.15 1,213.15 1,211.97 1,212.04 1,189.0K
15:35 1,212.13 1,212.13 1,211.16 1,211.21 2,308.8K
15:36 1,210.52 1,211.16 1,210.52 1,210.68 1,267.4K
15:37 1,211.30 1,211.63 1,211.30 1,211.30 223.1K
15:38 1,211.70 1,211.70 1,210.59 1,211.23 689.3K
15:39 1,211.09 1,211.65 1,211.09 1,211.65 635.4K
15:40 1,211.35 1,211.99 1,211.35 1,211.92 807.9K
15:41 1,212.13 1,212.46 1,212.13 1,212.18 337.0K
15:42 1,212.46 1,212.92 1,212.18 1,212.85 362.3K
15:43 1,212.78 1,213.19 1,212.78 1,212.85 259.0K
15:44 1,212.91 1,213.12 1,212.91 1,212.92 363.5K
15:45 1,212.85 1,213.63 1,212.64 1,213.63 315.5K
15:46 1,213.84 1,213.84 1,213.44 1,213.44 856.2K
15:47 1,213.51 1,213.54 1,212.88 1,213.54 1,785.1K
15:48 1,213.54 1,213.77 1,213.46 1,213.46 291.4K
15:49 1,213.70 1,213.84 1,213.70 1,213.84 697.0K
15:50 1,213.68 1,214.01 1,213.68 1,214.01 347.8K
15:51 1,214.01 1,214.08 1,213.84 1,214.08 523.0K
15:52 1,214.41 1,214.58 1,214.34 1,214.58 413.8K
15:53 1,214.58 1,214.58 1,214.58 1,214.58 1,202.0K
15:54 1,215.12 1,215.67 1,215.12 1,215.67 536.1K
15:55 1,215.41 1,215.41 1,214.79 1,214.95 329.8K
15:56 1,214.79 1,214.79 1,214.28 1,214.28 160.8K
15:57 1,214.20 1,214.48 1,214.20 1,214.48 534.2K
15:58 1,215.28 1,215.28 1,215.11 1,215.14 124.4K
15:59 1,215.28 1,215.75 1,215.28 1,215.75 182.4K
16:00 1,215.66 1,215.92 1,215.66 1,215.92 461.4K
16:01 1,215.78 1,216.44 1,215.78 1,216.44 255.6K
16:02 1,216.94 1,216.94 1,216.63 1,216.63 2,055.0K
16:03 1,216.70 1,216.70 1,216.09 1,216.09 1,568.3K
16:04 1,216.02 1,216.02 1,215.82 1,215.87 564.7K
16:05 1,215.50 1,215.57 1,215.29 1,215.57 944.7K
16:06 1,215.36 1,215.70 1,215.31 1,215.70 320.3K
16:07 1,216.16 1,216.16 1,215.66 1,215.66 1,072.9K
16:08 1,214.73 1,214.73 1,214.48 1,214.73 375.0K
16:09 1,214.80 1,214.80 1,214.42 1,214.42 352.9K
16:10 1,214.59 1,214.87 1,214.59 1,214.87 249.3K
16:11 1,214.72 1,214.72 1,214.55 1,214.55 250.0K
16:12 1,214.51 1,214.52 1,214.31 1,214.31 829.6K
16:13 1,214.09 1,214.54 1,214.09 1,214.54 612.8K
16:14 1,214.47 1,214.54 1,214.40 1,214.40 324.4K
16:15 1,214.40 1,214.40 1,213.81 1,213.81 358.5K
16:16 1,213.72 1,214.03 1,213.51 1,213.51 709.7K
16:17 1,213.46 1,213.46 1,212.50 1,212.50 1,865.9K
16:18 1,212.72 1,212.78 1,212.72 1,212.78 1,027.3K
16:19 1,212.78 1,212.78 1,212.05 1,212.29 2,188.5K
16:20 1,212.29 1,213.35 1,212.29 1,213.35 832.7K
16:21 1,213.35 1,213.35 1,212.95 1,213.21 184.0K
16:22 1,213.21 1,213.21 1,211.79 1,211.79 364.7K
16:23 1,212.32 1,212.32 1,212.04 1,212.31 526.5K
16:24 1,212.31 1,212.31 1,212.08 1,212.21 747.8K
16:25 1,212.18 1,212.32 1,211.68 1,211.76 642.6K
16:26 1,211.62 1,211.79 1,211.27 1,211.27 1,921.8K
16:27 1,210.75 1,211.00 1,210.52 1,211.00 1,522.7K
16:28 1,210.66 1,210.73 1,210.66 1,210.73 2,360.8K
16:29 1,210.90 1,210.90 1,210.42 1,210.42 1,765.0K
16:30 1,210.66 1,210.66 1,210.25 1,210.50 1,650.0K
16:31 1,209.93 1,210.17 1,209.77 1,210.17 4,032.9K
16:32 1,210.25 1,210.75 1,210.25 1,210.49 1,256.6K
16:33 1,210.49 1,210.49 1,210.10 1,210.10 5,747.3K
16:34 1,209.99 1,209.99 1,209.05 1,209.42 2,046.6K
16:35 1,209.49 1,209.49 1,209.16 1,209.21 778.5K
16:36 1,209.21 1,209.91 1,209.21 1,209.82 1,929.1K
16:37 1,210.30 1,210.97 1,210.30 1,210.97 944.2K
16:38 1,210.63 1,211.50 1,210.63 1,211.33 1,886.5K
16:39 1,211.50 1,213.16 1,211.33 1,212.96 1,839.4K
16:40 1,213.30 1,213.30 1,213.06 1,213.06 335.3K
16:41 1,213.19 1,213.52 1,213.19 1,213.19 2,355.1K
16:42 1,213.19 1,213.19 1,212.45 1,212.90 434.6K
16:43 1,212.90 1,212.95 1,212.09 1,212.95 410.4K
16:44 1,212.95 1,213.12 1,212.95 1,213.01 459.6K
16:45 1,213.22 1,213.22 1,212.70 1,212.70 1,788.0K
16:46 1,212.25 1,212.25 1,211.33 1,211.63 1,435.0K
16:47 1,211.54 1,211.95 1,211.43 1,211.88 1,418.5K
16:48 1,211.71 1,211.92 1,211.71 1,211.92 146.1K
16:49 1,211.99 1,212.49 1,211.99 1,212.49 1,480.8K
16:50 1,212.32 1,212.67 1,212.11 1,212.67 286.0K
16:51 1,212.50 1,214.29 1,212.50 1,214.08 1,058.6K
16:52 1,214.08 1,214.37 1,213.92 1,213.92 1,310.7K
16:53 1,213.99 1,213.99 1,213.83 1,213.83 809.9K
16:54 1,213.33 1,213.59 1,213.33 1,213.59 1,996.2K
16:55 1,213.35 1,213.95 1,213.35 1,213.95 2,226.7K
16:56 1,214.05 1,214.44 1,214.05 1,214.44 1,243.7K
16:57 1,214.11 1,214.51 1,214.11 1,214.44 210.8K
16:58 1,214.38 1,214.38 1,213.76 1,214.10 311.0K
16:59 1,214.16 1,214.16 1,212.20 1,214.02 458.1K
17:00 1,214.02 1,214.02 1,213.47 1,213.62 584.2K
17:01 1,213.38 1,213.38 1,212.96 1,212.96 1,906.1K
17:02 1,213.29 1,213.29 1,212.25 1,212.25 1,628.4K
17:03 1,212.26 1,212.26 1,211.80 1,211.87 670.5K
17:04 1,211.66 1,211.66 1,210.77 1,210.77 2,278.4K
17:05 1,210.77 1,211.30 1,210.77 1,211.30 1,102.0K
17:06 1,211.36 1,211.66 1,211.13 1,211.66 1,817.6K
17:07 1,211.32 1,211.58 1,211.18 1,211.58 1,068.2K
17:08 1,211.58 1,212.00 1,211.58 1,212.00 506.3K
17:09 1,212.07 1,212.48 1,212.07 1,212.48 152.5K
17:10 1,212.64 1,212.93 1,212.46 1,212.93 134.6K
17:11 1,212.72 1,213.62 1,212.72 1,213.41 1,003.5K
17:12 1,213.41 1,213.41 1,212.82 1,213.29 692.8K
17:13 1,213.29 1,213.37 1,213.07 1,213.07 354.5K
17:14 1,213.32 1,213.32 1,213.02 1,213.18 508.9K
17:15 1,213.26 1,213.26 1,212.60 1,213.09 277.4K
17:16 1,212.88 1,212.88 1,212.72 1,212.81 209.2K
17:17 1,212.77 1,213.11 1,212.77 1,213.11 569.5K
17:18 1,212.90 1,213.18 1,212.90 1,213.18 731.1K
17:19 1,213.34 1,213.34 1,213.25 1,213.25 239.4K
17:20 1,213.18 1,213.34 1,213.18 1,213.34 467.2K
17:21 1,213.72 1,213.72 1,213.55 1,213.72 678.6K
17:22 1,213.79 1,213.82 1,213.34 1,213.82 536.1K
17:23 1,213.82 1,213.82 1,213.26 1,213.26 31.2K
17:24 1,213.75 1,213.89 1,211.92 1,211.92 1,464.8K
17:25 1,212.08 1,214.29 1,212.08 1,214.12 7,848.1K
17:26 1,214.36 1,214.53 1,214.36 1,214.36 1,264.6K
17:27 1,214.20 1,215.17 1,213.79 1,215.17 1,216.7K
17:28 1,215.51 1,215.66 1,215.20 1,215.66 694.8K
17:29 1,215.59 1,216.03 1,215.59 1,216.03 6,078.8K
17:30 1,216.65 1,216.86 1,216.53 1,216.70 7,197.8K
17:31 1,216.53 1,216.53 1,215.65 1,215.65 1,652.7K
17:32 1,215.99 1,216.15 1,215.93 1,216.15 368.6K
17:33 1,215.89 1,215.89 1,214.28 1,214.44 1,189.1K
17:34 1,214.39 1,215.30 1,214.39 1,215.30 1,130.6K
17:35 1,215.30 1,215.48 1,214.96 1,215.48 67.9K
17:36 1,215.15 1,215.31 1,215.15 1,215.15 523.5K
17:37 1,215.15 1,215.27 1,215.15 1,215.27 36.3K
17:38 1,215.44 1,215.44 1,215.10 1,215.10 898.9K
17:39 1,214.96 1,215.14 1,214.80 1,215.07 210.3K
17:40 1,215.07 1,215.23 1,214.82 1,214.89 144.1K
17:41 1,214.89 1,215.06 1,214.89 1,214.89 158.2K
17:42 1,214.66 1,214.82 1,214.49 1,214.49 953.9K
17:43 1,214.18 1,214.18 1,212.81 1,212.95 2,524.0K
17:44 1,213.12 1,213.35 1,212.91 1,213.35 98.0K
17:45 1,213.28 1,214.06 1,213.28 1,214.06 1,171.3K
17:46 1,214.06 1,214.14 1,213.99 1,214.14 40.9K
17:47 1,212.99 1,213.70 1,212.99 1,213.44 481.3K
17:48 1,213.44 1,213.77 1,213.44 1,213.56 90.5K
17:49 1,213.80 1,213.80 1,213.72 1,213.72 70.3K
17:50 1,213.72 1,213.74 1,212.90 1,213.74 442.6K
17:51 1,213.56 1,213.56 1,213.56 1,213.56 51.3K
17:52 1,213.82 1,213.82 1,213.56 1,213.82 512.9K
17:53 1,213.53 1,213.83 1,213.53 1,213.65 1,031.7K
17:54 1,213.65 1,213.65 1,213.49 1,213.49 133.7K
17:55 1,213.49 1,213.50 1,213.12 1,213.12 2,008.8K
17:56 1,213.62 1,213.98 1,213.62 1,213.82 995.0K
17:57 1,214.31 1,214.53 1,214.31 1,214.53 485.2K
17:58 1,214.13 1,214.36 1,214.13 1,214.36 2,375.2K
17:59 1,214.22 1,214.36 1,214.03 1,214.36 3,198.3K
18:00 1,213.61 1,213.95 1,213.61 1,213.95 485.3K
18:01 1,213.88 1,214.96 1,213.88 1,214.96 803.9K
18:02 1,214.77 1,214.77 1,214.63 1,214.67 511.1K
18:03 1,214.53 1,215.20 1,213.75 1,214.99 179.1K
18:04 1,215.20 1,215.34 1,215.20 1,215.34 177.1K
18:05 1,215.67 1,215.67 1,215.53 1,215.60 185.8K
18:06 1,215.60 1,215.60 1,215.29 1,215.29 267.0K
18:07 1,215.36 1,215.36 1,215.20 1,215.20 195.9K
18:08 1,215.20 1,215.20 1,214.65 1,214.87 286.2K
18:09 1,214.55 1,215.60 1,214.42 1,215.52 490.5K
18:10 1,215.52 1,215.52 1,215.27 1,215.27 524.4K
18:11 1,215.27 1,215.60 1,215.27 1,215.60 146.4K
18:12 1,215.34 1,215.34 1,214.53 1,214.53 1,215.7K
18:13 1,215.00 1,215.00 1,214.93 1,214.93 393.3K
18:14 1,215.00 1,215.00 1,214.84 1,214.91 313.6K
18:15 1,214.80 1,215.41 1,214.80 1,215.41 426.9K
18:16 1,214.44 1,214.83 1,214.44 1,214.83 992.7K
18:17 1,214.76 1,214.76 1,214.38 1,214.55 363.9K
18:18 1,214.55 1,214.92 1,214.55 1,214.92 57.9K
18:19 1,214.52 1,214.69 1,214.52 1,214.69 869.5K
18:20 1,214.59 1,214.76 1,213.37 1,213.45 240.0K
18:21 1,213.45 1,213.45 1,212.50 1,212.50 745.5K
18:22 1,212.00 1,212.02 1,211.80 1,211.80 458.6K
18:23 1,211.87 1,212.02 1,211.87 1,212.02 94.3K
18:24 1,211.86 1,211.87 1,211.70 1,211.78 2,949.1K
18:25 1,211.78 1,212.45 1,211.45 1,211.45 790.8K
18:26 1,211.88 1,212.47 1,211.61 1,212.47 295.4K
18:27 1,212.33 1,212.33 1,211.43 1,211.43 71.3K
18:28 1,211.56 1,212.81 1,211.56 1,211.91 736.6K
18:29 1,212.48 1,212.48 1,212.48 1,212.48 602.5K
18:30 1,212.56 1,212.56 1,212.26 1,212.26 381.6K
18:31 1,212.44 1,212.44 1,211.71 1,211.71 749.1K
18:32 1,212.21 1,212.21 1,211.87 1,211.87 190.0K
18:33 1,211.87 1,212.21 1,211.87 1,211.97 485.5K
18:34 1,212.71 1,212.71 1,212.45 1,212.63 514.6K
18:35 1,212.63 1,212.80 1,212.46 1,212.46 508.5K
18:36 1,212.46 1,214.09 1,212.46 1,214.09 279.4K
18:37 1,213.92 1,214.09 1,213.59 1,214.09 231.2K
18:38 1,213.76 1,213.92 1,213.45 1,213.59 525.3K
18:39 1,213.59 1,213.59 1,213.52 1,213.52 5,157.2K
18:40 1,212.54 1,212.54 1,212.54 1,212.54 3,441.5K
18:51 1,212.17 1,212.17 1,212.17 1,212.17 735.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available