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 1,222.89 1,222.89 1,220.49 1,220.49 6,710.8K
10:01 1,220.36 1,220.50 1,219.87 1,220.50 1,191.3K
10:02 1,220.57 1,221.05 1,220.09 1,220.09 1,631.4K
10:03 1,218.62 1,220.18 1,218.62 1,219.95 9,258.5K
10:04 1,219.78 1,219.78 1,219.62 1,219.70 1,643.6K
10:05 1,219.48 1,220.15 1,219.48 1,220.15 2,322.2K
10:06 1,220.43 1,224.00 1,220.22 1,224.00 10,061.5K
10:07 1,224.16 1,225.66 1,224.16 1,225.17 3,361.6K
10:08 1,225.77 1,225.77 1,224.48 1,224.48 2,693.0K
10:09 1,224.43 1,224.43 1,224.14 1,224.33 1,720.5K
10:10 1,225.08 1,226.28 1,225.08 1,226.05 4,628.3K
10:11 1,225.97 1,226.09 1,225.88 1,226.09 1,732.5K
10:12 1,225.93 1,226.09 1,225.60 1,226.09 713.6K
10:13 1,225.34 1,226.07 1,225.34 1,226.07 886.9K
10:14 1,226.22 1,226.31 1,225.98 1,226.06 1,625.9K
10:15 1,225.98 1,225.98 1,225.32 1,225.75 1,611.8K
10:16 1,225.94 1,225.94 1,224.57 1,224.57 3,644.4K
10:17 1,224.68 1,224.68 1,224.54 1,224.58 621.1K
10:18 1,224.38 1,224.58 1,224.25 1,224.58 855.5K
10:19 1,224.58 1,224.58 1,224.00 1,224.00 366.3K
10:20 1,224.44 1,224.44 1,224.20 1,224.37 1,558.9K
10:21 1,224.37 1,224.44 1,224.20 1,224.20 3,679.3K
10:22 1,224.37 1,224.37 1,223.94 1,223.94 863.2K
10:23 1,224.29 1,224.72 1,224.29 1,224.72 1,571.1K
10:24 1,224.76 1,225.08 1,224.72 1,225.08 569.4K
10:25 1,224.87 1,225.01 1,224.77 1,224.77 149.4K
10:26 1,225.01 1,225.01 1,224.62 1,225.01 292.3K
10:27 1,224.68 1,224.84 1,224.54 1,224.84 1,069.7K
10:28 1,224.91 1,224.91 1,223.37 1,223.37 1,936.0K
10:29 1,223.46 1,223.76 1,222.92 1,222.92 1,871.5K
10:30 1,222.92 1,222.92 1,222.76 1,222.76 742.6K
10:31 1,222.59 1,222.59 1,221.81 1,221.81 2,614.0K
10:32 1,222.09 1,222.28 1,220.81 1,220.81 519.4K
10:33 1,220.64 1,220.64 1,219.48 1,219.48 5,341.7K
10:34 1,219.62 1,219.62 1,219.17 1,219.17 508.7K
10:35 1,218.47 1,218.68 1,218.47 1,218.52 231.2K
10:36 1,218.85 1,218.85 1,218.35 1,218.35 314.6K
10:37 1,218.75 1,219.13 1,218.75 1,219.13 1,938.9K
10:38 1,219.62 1,219.62 1,219.18 1,219.18 582.0K
10:39 1,219.72 1,219.72 1,219.11 1,219.11 150.7K
10:40 1,219.46 1,220.14 1,219.31 1,220.14 956.9K
10:41 1,220.14 1,220.52 1,220.11 1,220.52 330.3K
10:42 1,220.52 1,220.85 1,220.52 1,220.85 1,255.4K
10:43 1,220.77 1,220.94 1,220.73 1,220.73 791.6K
10:44 1,220.79 1,220.79 1,220.42 1,220.42 379.2K
10:45 1,220.50 1,220.79 1,220.46 1,220.65 97.8K
10:46 1,220.82 1,220.82 1,220.60 1,220.60 802.7K
10:47 1,220.75 1,220.75 1,220.60 1,220.75 68.0K
10:48 1,220.75 1,220.96 1,220.75 1,220.90 264.6K
10:49 1,220.31 1,220.79 1,220.31 1,220.64 603.8K
10:50 1,220.47 1,221.03 1,220.46 1,221.03 549.1K
10:51 1,221.03 1,221.03 1,220.88 1,220.88 38.2K
10:52 1,220.96 1,220.96 1,220.46 1,220.96 115.5K
10:53 1,221.13 1,221.46 1,220.58 1,220.85 398.2K
10:54 1,220.10 1,220.25 1,219.86 1,220.25 1,573.2K
10:55 1,220.18 1,220.18 1,220.01 1,220.01 322.8K
10:56 1,220.08 1,220.08 1,219.18 1,219.18 1,248.9K
10:57 1,219.08 1,219.08 1,218.36 1,218.51 1,604.5K
10:58 1,217.52 1,218.09 1,217.52 1,217.68 2,060.5K
10:59 1,217.84 1,218.01 1,217.73 1,217.73 679.2K
11:00 1,217.56 1,217.56 1,216.71 1,216.71 1,819.1K
11:01 1,216.64 1,216.64 1,215.70 1,215.86 1,569.1K
11:02 1,215.86 1,215.86 1,215.72 1,215.72 179.6K
11:03 1,215.53 1,215.53 1,214.62 1,215.05 1,086.8K
11:04 1,215.81 1,215.81 1,215.76 1,215.76 734.6K
11:05 1,215.97 1,215.97 1,214.97 1,215.07 3,457.8K
11:06 1,215.24 1,215.66 1,215.16 1,215.31 858.0K
11:07 1,215.64 1,215.72 1,215.48 1,215.48 739.3K
11:08 1,215.48 1,215.85 1,215.14 1,215.14 627.9K
11:09 1,215.05 1,215.38 1,215.05 1,215.22 1,347.2K
11:10 1,215.50 1,215.74 1,215.50 1,215.74 917.2K
11:11 1,215.67 1,215.67 1,215.25 1,215.25 2,105.9K
11:12 1,215.25 1,215.62 1,215.07 1,215.62 1,552.7K
11:13 1,216.58 1,216.82 1,216.37 1,216.37 656.7K
11:14 1,216.52 1,216.73 1,216.36 1,216.73 2,207.8K
11:15 1,216.87 1,216.88 1,216.50 1,216.88 345.2K
11:16 1,216.88 1,216.88 1,216.66 1,216.81 114.9K
11:17 1,216.64 1,216.81 1,216.16 1,216.16 195.7K
11:18 1,216.16 1,216.16 1,216.07 1,216.08 560.4K
11:19 1,216.09 1,216.09 1,216.02 1,216.09 451.7K
11:20 1,216.09 1,216.16 1,216.09 1,216.16 1,631.7K
11:21 1,216.16 1,216.44 1,215.91 1,216.44 3,335.7K
11:22 1,216.20 1,216.30 1,216.13 1,216.30 37.8K
11:23 1,216.30 1,217.15 1,216.30 1,216.88 1,967.3K
11:24 1,216.88 1,217.40 1,216.88 1,217.40 941.2K
11:25 1,217.33 1,217.33 1,217.02 1,217.18 276.0K
11:26 1,216.74 1,216.98 1,216.74 1,216.98 167.4K
11:27 1,216.75 1,216.91 1,216.49 1,216.49 975.4K
11:28 1,216.58 1,216.79 1,216.58 1,216.58 202.1K
11:29 1,216.33 1,216.63 1,216.33 1,216.51 2,490.4K
11:30 1,216.51 1,217.88 1,216.51 1,217.88 189.2K
11:31 1,218.02 1,218.47 1,218.02 1,218.47 1,266.9K
11:32 1,218.71 1,218.71 1,218.71 1,218.71 966.3K
11:33 1,218.50 1,218.71 1,218.50 1,218.64 167.3K
11:34 1,218.63 1,218.70 1,218.53 1,218.70 149.1K
11:35 1,216.85 1,217.06 1,216.85 1,217.06 542.3K
11:36 1,217.06 1,217.06 1,216.93 1,217.06 297.4K
11:37 1,216.89 1,217.28 1,216.89 1,216.90 342.9K
11:38 1,216.76 1,217.06 1,216.76 1,216.97 248.0K
11:39 1,219.07 1,219.52 1,219.07 1,219.52 676.6K
11:40 1,219.45 1,219.45 1,219.45 1,219.45 263.7K
11:41 1,219.45 1,219.45 1,219.22 1,219.22 820.3K
11:42 1,219.43 1,219.71 1,219.43 1,219.60 3,498.5K
11:43 1,219.52 1,219.68 1,219.10 1,219.68 1,371.4K
11:44 1,219.75 1,221.52 1,219.75 1,221.52 10,598.5K
11:45 1,222.04 1,222.42 1,222.04 1,222.42 1,888.1K
11:46 1,222.78 1,222.78 1,221.68 1,221.75 7,066.6K
11:47 1,222.74 1,222.74 1,222.25 1,222.25 3,304.8K
11:48 1,222.08 1,225.35 1,222.08 1,224.05 689.8K
11:49 1,224.12 1,224.28 1,224.12 1,224.28 1,754.2K
11:50 1,221.91 1,221.92 1,221.91 1,221.92 867.4K
11:51 1,221.68 1,221.99 1,221.68 1,221.92 670.5K
11:52 1,221.99 1,222.41 1,221.63 1,221.78 2,757.6K
11:53 1,221.88 1,221.88 1,221.71 1,221.71 312.5K
11:54 1,221.85 1,222.02 1,221.78 1,221.88 2,984.8K
11:55 1,225.63 1,225.73 1,225.56 1,225.63 1,280.7K
11:56 1,224.80 1,225.04 1,224.71 1,225.04 4,294.8K
11:57 1,224.64 1,224.80 1,224.64 1,224.64 2,087.1K
11:58 1,224.64 1,224.80 1,224.64 1,224.71 706.0K
11:59 1,224.87 1,224.87 1,223.98 1,223.98 413.5K
12:00 1,224.15 1,224.55 1,224.15 1,224.55 57.9K
12:01 1,224.48 1,225.40 1,224.48 1,225.40 484.6K
12:02 1,225.80 1,225.80 1,225.66 1,225.66 330.9K
12:03 1,225.45 1,225.45 1,224.38 1,224.38 564.8K
12:04 1,224.62 1,224.62 1,224.05 1,224.38 631.9K
12:05 1,224.05 1,224.05 1,222.09 1,222.09 738.3K
12:06 1,222.16 1,223.06 1,222.16 1,223.04 425.5K
12:07 1,222.55 1,223.20 1,222.55 1,223.20 1,800.6K
12:08 1,223.44 1,223.44 1,223.23 1,223.23 637.0K
12:09 1,222.99 1,223.13 1,222.90 1,223.13 279.3K
12:10 1,222.99 1,223.30 1,222.99 1,223.30 1,143.6K
12:11 1,223.11 1,223.11 1,222.55 1,222.98 3,802.7K
12:12 1,222.75 1,222.90 1,222.75 1,222.90 590.4K
12:13 1,222.90 1,222.90 1,222.57 1,222.76 350.1K
12:14 1,222.57 1,222.90 1,222.22 1,222.38 1,268.5K
12:15 1,222.45 1,222.45 1,222.41 1,222.41 879.4K
12:16 1,221.92 1,222.32 1,221.64 1,222.32 562.7K
12:17 1,222.49 1,222.49 1,221.76 1,221.84 457.3K
12:18 1,221.91 1,222.08 1,221.76 1,221.84 460.2K
12:19 1,221.84 1,221.84 1,221.30 1,221.42 405.6K
12:20 1,221.48 1,221.56 1,221.16 1,221.16 93.8K
12:21 1,221.09 1,221.18 1,220.85 1,221.18 41.3K
12:22 1,221.11 1,221.11 1,220.14 1,220.14 3,555.0K
12:23 1,220.07 1,220.96 1,220.07 1,220.96 1,318.1K
12:24 1,220.96 1,220.96 1,220.12 1,220.33 786.0K
12:25 1,220.61 1,221.11 1,220.61 1,221.11 122.7K
12:26 1,221.25 1,222.01 1,221.25 1,221.94 498.4K
12:27 1,221.84 1,222.08 1,221.84 1,222.08 272.2K
12:28 1,222.08 1,222.15 1,222.08 1,222.15 427.4K
12:29 1,219.37 1,219.53 1,219.37 1,219.46 441.3K
12:30 1,219.46 1,219.46 1,219.24 1,219.24 701.9K
12:31 1,219.46 1,219.61 1,219.46 1,219.61 3,523.1K
12:32 1,219.54 1,220.44 1,219.46 1,220.11 1,781.2K
12:33 1,220.20 1,220.20 1,219.61 1,220.03 2,647.8K
12:34 1,219.89 1,219.89 1,219.25 1,219.25 1,118.3K
12:35 1,219.39 1,219.63 1,219.11 1,219.52 942.8K
12:36 1,219.28 1,222.09 1,219.28 1,222.09 251.7K
12:37 1,221.35 1,221.59 1,221.35 1,221.59 89.8K
12:38 1,221.59 1,222.07 1,221.59 1,222.07 545.6K
12:39 1,222.00 1,222.00 1,221.45 1,221.45 126.0K
12:40 1,221.45 1,222.16 1,221.45 1,221.99 268.5K
12:41 1,221.99 1,222.07 1,221.99 1,222.07 84.1K
12:42 1,222.07 1,222.07 1,221.66 1,222.00 243.0K
12:43 1,221.38 1,221.90 1,221.38 1,221.90 763.5K
12:44 1,221.19 1,221.43 1,221.11 1,221.11 707.1K
12:45 1,221.11 1,221.52 1,221.11 1,221.38 757.3K
12:46 1,219.42 1,219.56 1,219.42 1,219.56 140.8K
12:47 1,219.49 1,219.49 1,219.15 1,219.41 68.6K
12:48 1,221.37 1,221.37 1,220.97 1,220.97 96.8K
12:49 1,221.23 1,221.23 1,221.16 1,221.19 35.0K
12:50 1,220.76 1,221.10 1,220.76 1,221.02 265.4K
12:51 1,221.02 1,221.02 1,221.02 1,221.02 105.1K
12:52 1,221.02 1,221.28 1,221.00 1,221.00 281.4K
12:53 1,221.11 1,221.85 1,221.11 1,221.77 391.0K
12:54 1,221.91 1,222.32 1,221.91 1,222.25 833.9K
12:55 1,221.75 1,221.91 1,221.75 1,221.91 49.2K
12:56 1,221.58 1,221.58 1,221.51 1,221.51 72.1K
12:57 1,221.51 1,221.51 1,221.44 1,221.51 16.4K
12:58 1,221.18 1,221.44 1,221.10 1,221.44 199.3K
12:59 1,221.30 1,221.44 1,221.30 1,221.37 578.8K
13:00 1,221.30 1,221.53 1,221.30 1,221.39 249.0K
13:01 1,221.60 1,221.94 1,221.60 1,221.77 309.0K
13:02 1,221.63 1,221.94 1,221.60 1,221.94 492.1K
13:03 1,221.94 1,221.94 1,221.66 1,221.66 711.2K
13:04 1,221.11 1,221.11 1,220.50 1,220.57 576.9K
13:05 1,220.50 1,220.76 1,220.50 1,220.69 369.9K
13:06 1,220.62 1,220.62 1,220.48 1,220.48 240.7K
13:07 1,220.41 1,220.41 1,220.34 1,220.34 83.1K
13:08 1,219.99 1,220.19 1,219.86 1,219.86 513.5K
13:09 1,219.86 1,219.93 1,219.61 1,219.76 1,414.1K
13:10 1,219.88 1,219.88 1,219.88 1,219.88 73.9K
13:11 1,219.88 1,219.88 1,219.51 1,219.51 177.0K
13:12 1,219.27 1,219.29 1,219.19 1,219.19 217.0K
13:13 1,219.29 1,219.29 1,219.22 1,219.22 352.7K
13:14 1,219.22 1,219.36 1,218.79 1,218.79 1,065.7K
13:15 1,218.96 1,219.19 1,218.96 1,219.19 121.9K
13:16 1,219.19 1,219.19 1,218.53 1,218.66 292.7K
13:17 1,218.80 1,218.80 1,217.59 1,217.59 714.2K
13:18 1,217.59 1,218.09 1,217.59 1,217.59 419.3K
13:19 1,218.09 1,218.09 1,217.59 1,217.59 54.1K
13:20 1,217.93 1,217.93 1,217.79 1,217.79 206.6K
13:21 1,217.71 1,217.71 1,215.36 1,215.36 392.8K
13:22 1,215.36 1,215.53 1,215.25 1,215.25 1,909.1K
13:23 1,215.25 1,215.25 1,214.63 1,214.63 774.5K
13:24 1,214.63 1,216.41 1,214.63 1,216.24 981.9K
13:25 1,216.06 1,216.16 1,216.06 1,216.09 385.0K
13:26 1,216.09 1,216.43 1,215.93 1,215.93 1,273.1K
13:27 1,215.93 1,216.19 1,215.70 1,215.70 522.3K
13:28 1,215.70 1,215.98 1,215.70 1,215.98 852.3K
13:29 1,215.37 1,216.07 1,215.37 1,216.07 1,190.8K
13:30 1,216.36 1,216.57 1,216.36 1,216.57 412.1K
13:31 1,217.88 1,217.95 1,217.61 1,217.95 93.5K
13:32 1,217.59 1,217.73 1,215.19 1,215.19 458.0K
13:33 1,215.70 1,215.70 1,214.88 1,214.88 980.8K
13:34 1,214.88 1,215.05 1,214.88 1,215.05 149.9K
13:35 1,215.05 1,215.05 1,214.55 1,214.93 1,612.6K
13:36 1,214.93 1,214.93 1,214.81 1,214.81 135.3K
13:37 1,215.09 1,216.23 1,214.76 1,216.23 1,784.1K
13:38 1,216.23 1,216.30 1,216.02 1,216.30 293.4K
13:39 1,216.30 1,216.30 1,216.09 1,216.09 339.2K
13:40 1,216.30 1,216.47 1,216.14 1,216.47 363.1K
13:41 1,216.64 1,216.64 1,215.48 1,215.48 785.3K
13:42 1,215.58 1,215.73 1,215.58 1,215.73 355.1K
13:43 1,215.96 1,215.96 1,215.14 1,215.14 2,402.8K
13:44 1,215.14 1,215.38 1,214.97 1,215.38 624.8K
13:45 1,215.41 1,215.41 1,215.05 1,215.05 2,905.6K
13:46 1,215.05 1,215.53 1,215.04 1,215.53 1,383.1K
13:47 1,215.53 1,216.07 1,215.53 1,216.07 197.0K
13:48 1,215.73 1,216.27 1,215.73 1,216.11 385.7K
13:49 1,215.27 1,215.78 1,215.27 1,215.57 789.2K
13:50 1,215.72 1,215.72 1,215.34 1,215.34 428.1K
13:51 1,215.51 1,215.51 1,215.34 1,215.34 85.4K
13:52 1,215.58 1,215.58 1,215.23 1,215.23 340.2K
13:53 1,215.30 1,215.45 1,215.30 1,215.45 134.9K
13:54 1,215.61 1,215.95 1,215.45 1,215.95 692.6K
13:55 1,215.95 1,216.09 1,215.81 1,216.09 105.9K
13:56 1,215.95 1,216.03 1,215.95 1,216.03 1,083.5K
13:57 1,216.19 1,216.54 1,216.19 1,216.54 18.7K
13:58 1,216.68 1,216.75 1,216.51 1,216.75 304.8K
13:59 1,216.61 1,217.32 1,216.61 1,217.32 499.1K
14:00 1,217.32 1,217.32 1,216.62 1,216.63 29.1K
14:01 1,216.97 1,216.97 1,216.97 1,216.97 39.7K
14:02 1,216.89 1,216.97 1,216.62 1,216.62 31.9K
14:03 1,216.62 1,217.11 1,216.62 1,216.69 486.5K
14:04 1,217.18 1,217.18 1,216.93 1,216.93 879.8K
14:05 1,216.68 1,216.96 1,216.46 1,216.46 384.0K
14:06 1,216.20 1,216.51 1,216.01 1,216.01 892.4K
14:07 1,216.18 1,216.47 1,215.83 1,215.83 234.6K
14:08 1,215.83 1,215.83 1,215.67 1,215.67 116.4K
14:09 1,215.67 1,215.67 1,214.73 1,214.73 648.7K
14:10 1,214.66 1,214.66 1,214.66 1,214.66 7.4K
14:11 1,214.66 1,215.69 1,214.66 1,215.69 163.8K
14:12 1,215.69 1,215.78 1,215.55 1,215.55 68.6K
14:13 1,215.34 1,215.41 1,214.75 1,214.75 538.8K
14:14 1,215.01 1,215.01 1,214.61 1,214.61 156.0K
14:15 1,211.94 1,212.04 1,211.54 1,211.87 35,480.0K
14:16 1,212.20 1,212.20 1,211.61 1,211.61 1,291.0K
14:17 1,211.61 1,211.94 1,210.79 1,210.95 1,130.4K
14:18 1,211.29 1,211.45 1,211.12 1,211.12 376.5K
14:19 1,211.66 1,212.09 1,211.66 1,212.09 523.7K
14:20 1,211.95 1,211.95 1,211.68 1,211.68 578.6K
14:21 1,211.75 1,211.85 1,211.75 1,211.85 313.0K
14:22 1,211.92 1,212.00 1,211.71 1,211.72 221.5K
14:23 1,211.55 1,211.88 1,211.55 1,211.88 132.7K
14:24 1,212.16 1,212.33 1,212.00 1,212.33 435.8K
14:25 1,212.50 1,212.50 1,212.34 1,212.34 190.0K
14:26 1,212.34 1,212.50 1,212.34 1,212.50 154.9K
14:27 1,212.50 1,212.91 1,212.50 1,212.83 433.0K
14:28 1,213.07 1,213.35 1,213.07 1,213.35 230.2K
14:29 1,213.52 1,213.63 1,213.35 1,213.63 983.9K
14:30 1,213.47 1,213.70 1,213.47 1,213.70 146.1K
14:31 1,213.54 1,213.70 1,213.54 1,213.66 33.2K
14:32 1,213.66 1,213.66 1,213.58 1,213.58 112.4K
14:33 1,213.87 1,214.11 1,213.87 1,214.11 328.1K
14:34 1,213.95 1,213.95 1,213.77 1,213.77 614.2K
14:35 1,213.77 1,214.11 1,213.77 1,213.94 157.8K
14:36 1,213.54 1,213.95 1,213.54 1,213.70 343.7K
14:37 1,213.70 1,213.79 1,213.63 1,213.79 203.9K
14:38 1,213.65 1,213.88 1,213.65 1,213.65 230.4K
14:39 1,213.65 1,213.79 1,213.58 1,213.79 486.3K
14:40 1,213.96 1,213.96 1,213.82 1,213.90 133.5K
14:41 1,213.73 1,213.73 1,213.73 1,213.73 163.9K
14:42 1,214.29 1,215.26 1,214.29 1,215.26 1,980.0K
14:43 1,215.26 1,215.26 1,215.12 1,215.26 43.9K
14:44 1,214.93 1,214.93 1,214.43 1,214.43 343.2K
14:45 1,214.25 1,214.67 1,214.25 1,214.67 457.3K
14:46 1,214.93 1,214.93 1,214.76 1,214.78 607.7K
14:47 1,214.78 1,214.78 1,214.78 1,214.78 105.0K
14:48 1,214.62 1,214.95 1,214.62 1,214.95 229.8K
14:49 1,214.62 1,215.40 1,214.62 1,215.40 1,505.4K
14:50 1,215.19 1,215.19 1,214.86 1,215.00 39.6K
14:51 1,214.83 1,215.16 1,214.83 1,215.16 196.9K
14:52 1,214.83 1,215.16 1,214.83 1,215.16 440.9K
14:53 1,215.16 1,215.33 1,215.16 1,215.33 438.7K
14:54 1,215.50 1,215.50 1,214.86 1,214.93 748.3K
14:55 1,214.93 1,215.26 1,214.60 1,215.09 1,468.5K
14:56 1,215.43 1,215.43 1,214.86 1,215.12 959.3K
14:57 1,215.12 1,215.26 1,215.12 1,215.26 180.6K
14:58 1,215.43 1,215.43 1,215.09 1,215.28 501.1K
14:59 1,213.97 1,213.97 1,213.97 1,213.97 150.7K
15:00 1,213.97 1,214.14 1,213.97 1,214.14 434.2K
15:01 1,213.97 1,214.23 1,213.97 1,214.14 704.4K
15:02 1,214.31 1,214.96 1,214.31 1,214.96 60.2K
15:03 1,214.96 1,215.04 1,214.79 1,215.04 222.0K
15:04 1,215.04 1,215.04 1,214.70 1,215.04 53.6K
15:05 1,215.04 1,215.04 1,215.04 1,215.04 175.0K
15:06 1,215.04 1,215.04 1,214.70 1,215.04 44.0K
15:07 1,214.70 1,215.04 1,214.70 1,215.04 292.8K
15:08 1,215.36 1,215.36 1,214.78 1,214.78 750.8K
15:09 1,214.78 1,215.02 1,214.62 1,215.02 264.2K
15:10 1,214.87 1,214.95 1,214.87 1,214.95 43.4K
15:11 1,214.95 1,214.95 1,214.87 1,214.87 11.2K
15:12 1,214.87 1,215.53 1,214.87 1,215.53 606.9K
15:13 1,215.53 1,215.53 1,215.08 1,215.08 174.5K
15:14 1,215.53 1,215.53 1,215.36 1,215.53 274.6K
15:15 1,215.45 1,215.55 1,215.38 1,215.55 127.5K
15:16 1,215.55 1,215.63 1,215.55 1,215.63 35.3K
15:17 1,215.29 1,215.56 1,215.29 1,215.56 83.2K
15:18 1,215.63 1,216.38 1,215.56 1,216.38 1,202.0K
15:19 1,216.55 1,216.78 1,216.14 1,216.78 1,034.4K
15:20 1,216.64 1,217.15 1,216.64 1,217.15 1,989.4K
15:21 1,217.15 1,217.15 1,217.15 1,217.15 1,028.0K
15:22 1,217.07 1,217.22 1,217.06 1,217.22 471.9K
15:23 1,217.39 1,217.39 1,217.06 1,217.13 1,207.1K
15:24 1,216.66 1,216.99 1,216.49 1,216.99 162.1K
15:25 1,217.20 1,218.10 1,217.20 1,218.10 1,009.8K
15:26 1,217.93 1,218.18 1,217.60 1,218.18 364.1K
15:27 1,218.18 1,218.75 1,218.18 1,218.42 66.1K
15:28 1,218.66 1,218.66 1,218.00 1,218.00 176.6K
15:29 1,218.00 1,218.19 1,218.00 1,218.00 99.5K
15:30 1,218.50 1,218.83 1,218.50 1,218.83 1,454.8K
15:31 1,218.83 1,218.83 1,218.52 1,218.62 1,061.9K
15:32 1,218.45 1,218.62 1,218.13 1,218.13 751.9K
15:33 1,218.30 1,219.50 1,218.30 1,219.50 1,556.5K
15:34 1,219.48 1,219.48 1,219.26 1,219.26 608.7K
15:35 1,219.26 1,219.43 1,219.26 1,219.26 325.7K
15:36 1,219.19 1,219.34 1,219.19 1,219.34 731.9K
15:37 1,219.19 1,219.51 1,219.19 1,219.51 513.3K
15:38 1,219.44 1,219.51 1,219.34 1,219.34 103.5K
15:39 1,219.51 1,219.68 1,219.51 1,219.68 233.9K
15:40 1,219.68 1,219.68 1,219.12 1,219.12 283.1K
15:41 1,219.27 1,219.27 1,219.12 1,219.12 655.2K
15:42 1,219.27 1,219.61 1,219.27 1,219.61 88.2K
15:43 1,219.68 1,219.68 1,219.52 1,219.68 47.7K
15:44 1,219.68 1,219.68 1,219.68 1,219.68 13.0K
15:45 1,219.51 1,219.51 1,219.13 1,219.13 467.4K
15:46 1,219.13 1,219.30 1,219.06 1,219.06 132.9K
15:47 1,217.76 1,217.85 1,217.53 1,217.60 431.8K
15:48 1,217.48 1,217.64 1,217.48 1,217.55 309.5K
15:49 1,217.55 1,217.75 1,217.39 1,217.75 1,106.6K
15:50 1,217.90 1,218.55 1,217.73 1,218.55 15.0K
15:51 1,218.39 1,218.55 1,218.39 1,218.39 242.9K
15:52 1,218.55 1,218.74 1,217.63 1,217.63 2,085.4K
15:53 1,217.63 1,217.79 1,217.63 1,217.63 397.3K
15:54 1,217.72 1,217.72 1,217.42 1,217.42 666.5K
15:55 1,217.42 1,217.79 1,217.39 1,217.79 87.4K
15:56 1,217.29 1,217.46 1,217.13 1,217.22 954.5K
15:57 1,217.05 1,217.13 1,216.59 1,216.59 335.8K
15:58 1,216.25 1,216.75 1,216.25 1,216.75 866.4K
15:59 1,216.25 1,216.32 1,216.18 1,216.32 1,188.8K
16:00 1,216.32 1,216.66 1,216.32 1,216.66 346.2K
16:01 1,216.50 1,216.50 1,216.13 1,216.13 1,387.0K
16:02 1,216.13 1,216.20 1,216.13 1,216.20 244.9K
16:03 1,216.04 1,216.20 1,216.04 1,216.04 244.6K
16:04 1,216.37 1,216.37 1,216.04 1,216.04 39.6K
16:05 1,216.54 1,216.54 1,215.97 1,216.20 419.0K
16:06 1,215.78 1,216.11 1,215.78 1,216.08 2,196.5K
16:07 1,216.08 1,216.15 1,215.92 1,216.15 126.6K
16:08 1,216.08 1,216.08 1,215.77 1,216.08 219.2K
16:09 1,216.08 1,216.34 1,216.08 1,216.24 2,812.4K
16:10 1,216.58 1,216.58 1,216.58 1,216.58 68.0K
16:11 1,215.73 1,215.97 1,215.73 1,215.73 2,175.6K
16:12 1,215.80 1,215.80 1,215.73 1,215.80 1,376.8K
16:13 1,215.80 1,215.80 1,215.26 1,215.33 4,490.5K
16:14 1,215.33 1,215.33 1,214.78 1,214.78 4,567.3K
16:15 1,214.71 1,214.71 1,214.32 1,214.32 990.0K
16:16 1,214.25 1,214.39 1,214.25 1,214.39 38.3K
16:17 1,214.46 1,214.55 1,214.46 1,214.48 934.2K
16:18 1,214.38 1,214.72 1,214.08 1,214.72 131.2K
16:19 1,214.89 1,214.89 1,214.69 1,214.69 250.3K
16:20 1,215.03 1,215.03 1,214.12 1,214.36 1,864.8K
16:21 1,214.15 1,214.22 1,214.15 1,214.22 129.8K
16:22 1,214.29 1,214.29 1,214.22 1,214.29 180.9K
16:23 1,214.96 1,215.10 1,214.82 1,215.10 71.5K
16:24 1,215.10 1,215.10 1,213.58 1,213.58 1,156.3K
16:25 1,213.89 1,213.89 1,213.68 1,213.68 83.8K
16:26 1,213.68 1,213.68 1,213.08 1,213.08 658.0K
16:27 1,212.76 1,212.90 1,211.90 1,211.90 713.2K
16:28 1,212.25 1,212.49 1,212.18 1,212.49 616.3K
16:29 1,212.49 1,212.84 1,212.46 1,212.68 809.3K
16:30 1,212.11 1,212.47 1,212.00 1,212.47 499.0K
16:31 1,212.40 1,212.40 1,212.11 1,212.11 244.6K
16:32 1,212.69 1,213.83 1,212.22 1,213.83 2,523.1K
16:33 1,213.83 1,214.16 1,213.50 1,214.16 2,688.0K
16:34 1,214.16 1,214.36 1,213.36 1,214.19 2,635.0K
16:35 1,213.73 1,213.94 1,213.73 1,213.94 3,281.9K
16:36 1,214.54 1,214.56 1,213.94 1,214.21 468.2K
16:37 1,213.87 1,214.21 1,213.87 1,214.04 866.5K
16:38 1,213.86 1,214.50 1,213.21 1,214.50 2,095.9K
16:39 1,214.17 1,214.49 1,214.17 1,214.49 2,177.8K
16:40 1,214.53 1,214.53 1,213.97 1,214.14 293.5K
16:41 1,214.14 1,214.30 1,214.14 1,214.30 5.8K
16:42 1,214.30 1,214.65 1,214.30 1,214.37 16.1K
16:43 1,214.37 1,214.37 1,214.14 1,214.14 256.1K
16:44 1,214.32 1,214.49 1,214.32 1,214.42 195.1K
16:45 1,214.42 1,214.42 1,214.11 1,214.11 20.3K
16:46 1,214.35 1,214.35 1,214.18 1,214.18 20.0K
16:47 1,214.18 1,214.49 1,214.18 1,214.49 97.3K
16:48 1,214.46 1,214.63 1,214.46 1,214.46 599.0K
16:49 1,214.46 1,214.77 1,214.46 1,214.77 618.8K
16:50 1,214.49 1,214.49 1,214.21 1,214.21 123.8K
16:51 1,214.28 1,214.72 1,214.28 1,214.72 118.3K
16:52 1,214.72 1,214.72 1,214.39 1,214.72 31.0K
16:53 1,214.65 1,214.65 1,214.19 1,214.19 71.8K
16:54 1,214.03 1,214.03 1,213.32 1,213.49 320.2K
16:55 1,213.64 1,213.94 1,213.64 1,213.94 2,954.5K
16:56 1,213.94 1,215.41 1,213.94 1,215.41 2,420.5K
16:57 1,215.24 1,215.24 1,214.18 1,214.18 1,145.5K
16:58 1,214.32 1,214.77 1,214.32 1,214.61 384.5K
16:59 1,214.44 1,214.44 1,213.64 1,213.64 616.9K
17:00 1,213.97 1,213.97 1,213.33 1,213.57 971.8K
17:01 1,213.40 1,213.40 1,213.40 1,213.40 165.2K
17:02 1,213.33 1,213.64 1,213.33 1,213.64 1,468.6K
17:03 1,213.48 1,213.84 1,213.41 1,213.84 1,190.2K
17:04 1,213.83 1,214.16 1,213.83 1,213.83 149.1K
17:05 1,213.83 1,214.69 1,213.83 1,214.69 256.5K
17:06 1,214.69 1,214.88 1,214.19 1,214.88 2,033.8K
17:07 1,214.88 1,215.26 1,214.79 1,215.26 256.5K
17:08 1,215.09 1,215.09 1,214.76 1,215.04 113.8K
17:09 1,214.87 1,215.26 1,214.87 1,215.19 705.2K
17:10 1,215.86 1,216.00 1,215.72 1,215.72 204.9K
17:11 1,215.90 1,216.07 1,215.66 1,215.66 71.8K
17:12 1,215.92 1,215.92 1,215.75 1,215.75 349.5K
17:13 1,215.75 1,215.92 1,215.75 1,215.92 1,159.3K
17:14 1,215.92 1,215.92 1,215.75 1,215.75 36.6K
17:15 1,215.75 1,215.92 1,215.75 1,215.92 70.5K
17:16 1,215.92 1,216.23 1,215.92 1,216.23 1,774.4K
17:17 1,216.88 1,216.88 1,216.71 1,216.88 291.8K
17:18 1,216.60 1,217.05 1,216.60 1,217.05 1,227.3K
17:19 1,217.05 1,217.05 1,216.80 1,216.80 958.0K
17:20 1,216.88 1,216.96 1,216.88 1,216.96 656.5K
17:21 1,217.46 1,218.00 1,217.29 1,218.00 1,788.0K
17:22 1,218.00 1,218.33 1,217.92 1,218.33 3,449.8K
17:23 1,218.50 1,218.50 1,217.36 1,217.89 3,019.7K
17:24 1,218.06 1,218.06 1,217.82 1,217.82 213.7K
17:25 1,216.96 1,216.96 1,215.42 1,215.42 1,216.5K
17:26 1,215.42 1,215.63 1,215.42 1,215.63 144.8K
17:27 1,216.04 1,216.28 1,215.77 1,215.84 1,200.8K
17:28 1,215.77 1,216.18 1,215.77 1,215.84 134.6K
17:29 1,215.63 1,215.89 1,215.63 1,215.89 347.2K
17:30 1,215.96 1,216.13 1,215.96 1,216.13 6,134.3K
17:31 1,216.12 1,217.26 1,216.12 1,217.10 404.2K
17:32 1,217.10 1,217.10 1,216.93 1,217.01 29.0K
17:33 1,215.53 1,215.53 1,215.46 1,215.46 152.8K
17:34 1,215.25 1,215.42 1,215.18 1,215.42 79.5K
17:35 1,216.08 1,216.60 1,216.08 1,216.60 1,642.6K
17:36 1,216.53 1,216.67 1,216.50 1,216.50 229.3K
17:37 1,216.50 1,216.50 1,216.34 1,216.50 724.2K
17:38 1,216.64 1,217.23 1,216.64 1,217.23 174.2K
17:39 1,217.23 1,217.56 1,217.23 1,217.56 2,369.6K
17:40 1,217.49 1,217.63 1,217.49 1,217.63 2,749.7K
17:41 1,217.70 1,219.40 1,217.70 1,218.52 12,226.6K
17:42 1,218.52 1,218.52 1,217.47 1,217.47 761.4K
17:43 1,217.12 1,218.18 1,217.12 1,218.18 1,335.2K
17:44 1,218.68 1,218.82 1,218.48 1,218.48 2,076.8K
17:45 1,218.65 1,219.71 1,218.65 1,219.71 4,015.3K
17:46 1,219.38 1,219.38 1,218.60 1,218.60 1,529.3K
17:47 1,218.53 1,220.30 1,218.53 1,220.30 1,803.7K
17:48 1,219.96 1,219.96 1,219.27 1,219.27 4,254.9K
17:49 1,220.87 1,220.87 1,220.21 1,220.21 1,611.8K
17:50 1,219.90 1,219.90 1,219.59 1,219.59 1,059.1K
17:51 1,219.59 1,219.74 1,219.59 1,219.66 459.1K
17:52 1,219.66 1,220.23 1,219.66 1,220.23 701.7K
17:53 1,220.23 1,220.23 1,219.74 1,219.74 967.2K
17:54 1,219.67 1,219.67 1,219.04 1,219.32 1,858.6K
17:55 1,219.04 1,219.04 1,218.90 1,218.97 962.2K
17:56 1,219.15 1,220.68 1,219.15 1,220.68 1,995.3K
17:57 1,221.18 1,221.18 1,221.18 1,221.18 1,096.7K
17:58 1,222.28 1,222.28 1,222.02 1,222.02 1,104.7K
17:59 1,222.00 1,222.59 1,221.84 1,222.19 1,812.9K
18:00 1,222.36 1,222.36 1,222.19 1,222.19 1,175.9K
18:01 1,222.19 1,222.19 1,220.97 1,220.97 370.1K
18:02 1,220.80 1,220.80 1,217.60 1,217.60 472.8K
18:03 1,217.53 1,217.68 1,217.53 1,217.68 193.9K
18:04 1,217.68 1,220.49 1,217.68 1,220.49 5,926.9K
18:05 1,220.25 1,220.25 1,219.58 1,219.58 151.1K
18:06 1,219.99 1,220.32 1,219.99 1,220.28 262.8K
18:07 1,221.33 1,221.40 1,220.98 1,220.98 584.2K
18:08 1,220.98 1,220.98 1,220.81 1,220.98 535.2K
18:09 1,220.98 1,222.06 1,220.98 1,222.06 2,189.3K
18:10 1,222.16 1,222.16 1,220.32 1,220.32 2,804.9K
18:11 1,220.99 1,220.99 1,220.42 1,220.82 1,716.3K
18:12 1,220.49 1,220.66 1,220.35 1,220.35 1,312.7K
18:13 1,220.85 1,221.30 1,220.75 1,221.30 4,758.6K
18:14 1,220.46 1,221.12 1,220.46 1,221.03 6,122.7K
18:15 1,220.70 1,221.34 1,220.70 1,221.17 2,914.7K
18:16 1,221.48 1,221.51 1,221.13 1,221.51 1,674.4K
18:17 1,221.51 1,221.67 1,221.51 1,221.53 3,199.8K
18:18 1,221.46 1,221.63 1,221.30 1,221.46 997.4K
18:19 1,221.80 1,222.94 1,221.20 1,222.94 1,175.9K
18:20 1,222.94 1,223.08 1,222.94 1,223.08 529.6K
18:21 1,223.01 1,223.44 1,223.01 1,223.44 3,111.5K
18:22 1,223.37 1,223.37 1,222.40 1,222.40 569.4K
18:23 1,222.64 1,222.86 1,222.64 1,222.86 4,808.3K
18:24 1,223.49 1,223.49 1,222.93 1,222.93 531.2K
18:25 1,223.56 1,223.56 1,223.16 1,223.16 3,313.3K
18:26 1,224.82 1,226.48 1,224.82 1,226.48 17,639.1K
18:27 1,225.75 1,227.79 1,225.75 1,227.79 6,627.1K
18:28 1,227.86 1,227.86 1,227.00 1,227.00 4,261.3K
18:29 1,226.50 1,226.95 1,225.64 1,225.64 385.9K
18:30 1,226.17 1,226.33 1,225.83 1,225.83 2,115.5K
18:31 1,226.08 1,227.39 1,226.08 1,227.39 5,105.9K
18:32 1,226.07 1,226.81 1,226.07 1,226.73 929.7K
18:33 1,226.48 1,226.48 1,226.14 1,226.14 495.4K
18:34 1,226.14 1,226.48 1,225.67 1,225.67 1,296.2K
18:35 1,225.50 1,225.67 1,225.17 1,225.17 6,208.7K
18:36 1,225.74 1,225.74 1,225.08 1,225.08 1,202.9K
18:37 1,224.43 1,224.43 1,221.76 1,221.76 4,160.6K
18:38 1,219.81 1,220.55 1,219.69 1,220.55 4,259.2K
18:39 1,220.04 1,223.20 1,220.04 1,221.79 672.6K
18:40 1,221.96 1,221.96 1,221.96 1,221.96 109.3K
18:51 1,222.20 1,222.20 1,222.20 1,222.20 3,429.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available