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 1,254.25 1,257.05 1,254.25 1,257.05 9,854.7K
10:01 1,255.72 1,257.57 1,254.14 1,257.11 5,619.2K
10:02 1,257.18 1,257.95 1,257.00 1,257.95 2,817.5K
10:03 1,257.67 1,257.67 1,256.37 1,256.37 3,568.7K
10:04 1,256.47 1,257.11 1,256.23 1,257.11 3,519.4K
10:05 1,258.87 1,260.60 1,258.87 1,260.24 10,105.4K
10:06 1,259.39 1,259.39 1,257.78 1,258.27 1,831.6K
10:07 1,258.16 1,258.45 1,257.93 1,257.93 703.9K
10:08 1,259.65 1,260.06 1,258.77 1,259.24 7,355.2K
10:09 1,261.00 1,261.55 1,260.58 1,260.58 6,182.0K
10:10 1,261.23 1,263.13 1,261.23 1,262.30 3,139.9K
10:11 1,261.71 1,261.71 1,261.18 1,261.18 2,046.1K
10:12 1,260.88 1,261.03 1,259.33 1,259.38 3,810.9K
10:13 1,259.55 1,259.69 1,256.22 1,256.22 2,934.4K
10:14 1,256.06 1,259.33 1,256.06 1,259.33 770.8K
10:15 1,259.36 1,261.83 1,259.36 1,261.53 2,050.1K
10:16 1,260.71 1,260.71 1,257.85 1,257.85 20,477.1K
10:17 1,256.76 1,256.76 1,256.00 1,256.41 11,834.2K
10:18 1,256.12 1,256.35 1,255.71 1,256.28 3,359.4K
10:19 1,256.06 1,256.06 1,253.53 1,253.53 13,468.8K
10:20 1,254.11 1,255.73 1,253.63 1,253.63 8,779.1K
10:21 1,253.77 1,254.13 1,253.63 1,254.01 3,164.1K
10:22 1,252.02 1,252.02 1,249.79 1,249.79 13,932.8K
10:23 1,250.41 1,250.41 1,249.88 1,249.88 12,350.7K
10:24 1,250.97 1,250.97 1,248.95 1,248.95 4,668.5K
10:25 1,248.92 1,250.18 1,248.92 1,249.33 6,604.5K
10:26 1,249.71 1,250.15 1,249.71 1,250.14 3,940.3K
10:27 1,250.16 1,250.34 1,249.95 1,250.34 2,470.0K
10:28 1,250.26 1,250.26 1,249.09 1,249.13 3,477.6K
10:29 1,249.86 1,249.86 1,249.13 1,249.80 2,996.8K
10:30 1,251.52 1,251.52 1,248.96 1,249.27 4,362.1K
10:31 1,249.42 1,250.40 1,249.42 1,250.02 1,260.5K
10:32 1,250.80 1,250.80 1,250.07 1,250.07 8,472.7K
10:33 1,250.11 1,255.23 1,250.11 1,255.23 14,081.2K
10:34 1,254.82 1,254.82 1,252.53 1,252.53 9,081.4K
10:35 1,252.48 1,252.48 1,251.70 1,251.70 1,284.7K
10:36 1,251.22 1,251.22 1,248.48 1,249.74 4,215.7K
10:37 1,249.32 1,250.13 1,249.32 1,249.84 1,043.4K
10:38 1,251.60 1,251.60 1,250.39 1,250.39 3,236.6K
10:39 1,250.54 1,250.78 1,250.39 1,250.64 499.9K
10:40 1,250.64 1,251.08 1,250.39 1,251.08 1,434.6K
10:41 1,251.06 1,251.21 1,250.82 1,250.99 1,050.2K
10:42 1,251.37 1,251.37 1,250.88 1,250.88 813.6K
10:43 1,250.97 1,250.97 1,250.66 1,250.66 1,351.9K
10:44 1,251.25 1,252.01 1,251.25 1,252.01 410.0K
10:45 1,253.58 1,253.58 1,252.70 1,252.99 2,215.0K
10:46 1,252.62 1,252.98 1,252.21 1,252.21 7,611.3K
10:47 1,252.44 1,252.44 1,252.00 1,252.00 828.4K
10:48 1,252.00 1,252.00 1,250.93 1,250.93 1,540.6K
10:49 1,250.99 1,250.99 1,250.50 1,250.58 878.1K
10:50 1,250.49 1,250.49 1,250.35 1,250.44 431.9K
10:51 1,250.35 1,250.35 1,248.16 1,248.30 284.1K
10:52 1,248.16 1,248.30 1,247.09 1,247.09 688.1K
10:53 1,247.64 1,250.09 1,247.64 1,249.47 1,245.5K
10:54 1,251.24 1,251.57 1,251.24 1,251.57 1,609.6K
10:55 1,251.72 1,251.72 1,250.41 1,250.41 979.2K
10:56 1,251.01 1,251.01 1,250.38 1,250.62 1,008.2K
10:57 1,250.77 1,251.35 1,250.77 1,251.35 1,440.0K
10:58 1,250.77 1,250.93 1,250.77 1,250.93 1,711.8K
10:59 1,251.22 1,251.22 1,250.93 1,251.14 288.9K
11:00 1,250.62 1,250.92 1,250.62 1,250.92 529.1K
11:01 1,250.60 1,251.99 1,250.60 1,251.99 564.8K
11:02 1,252.14 1,253.65 1,252.14 1,252.68 7,535.6K
11:03 1,252.85 1,252.85 1,252.41 1,252.41 787.9K
11:04 1,252.32 1,252.90 1,252.32 1,252.90 187.4K
11:05 1,252.90 1,253.98 1,252.46 1,253.98 1,769.2K
11:06 1,251.61 1,254.09 1,251.61 1,253.88 996.1K
11:07 1,253.36 1,253.36 1,252.00 1,252.59 1,767.6K
11:08 1,252.26 1,252.44 1,251.84 1,251.84 231.8K
11:09 1,251.84 1,252.16 1,251.67 1,252.16 571.6K
11:10 1,253.27 1,253.27 1,251.81 1,251.81 527.8K
11:11 1,251.50 1,251.50 1,250.67 1,250.99 2,543.5K
11:12 1,251.14 1,251.46 1,249.19 1,251.46 77.2K
11:13 1,250.73 1,251.46 1,250.58 1,251.46 2,550.7K
11:14 1,251.97 1,251.97 1,251.97 1,251.97 928.4K
11:15 1,252.93 1,254.43 1,252.93 1,253.55 4,199.4K
11:16 1,254.00 1,254.00 1,252.30 1,252.30 1,626.1K
11:17 1,254.09 1,254.09 1,252.51 1,252.68 1,373.3K
11:18 1,252.68 1,253.24 1,252.68 1,253.24 422.8K
11:19 1,253.15 1,253.16 1,252.42 1,252.42 1,716.7K
11:20 1,252.29 1,252.44 1,252.29 1,252.44 729.3K
11:21 1,252.88 1,252.94 1,252.57 1,252.94 484.6K
11:22 1,252.94 1,252.99 1,252.94 1,252.99 1,773.3K
11:23 1,253.30 1,254.72 1,253.30 1,254.72 4,454.5K
11:24 1,254.11 1,254.28 1,253.46 1,253.61 1,417.9K
11:25 1,253.46 1,255.47 1,253.46 1,255.47 1,801.9K
11:26 1,255.54 1,255.92 1,255.25 1,255.92 2,376.7K
11:27 1,256.44 1,258.77 1,256.44 1,257.84 4,179.9K
11:28 1,258.15 1,258.15 1,257.66 1,257.66 1,385.9K
11:29 1,257.13 1,257.31 1,257.13 1,257.31 1,422.2K
11:30 1,257.33 1,257.33 1,256.73 1,257.33 1,751.8K
11:31 1,257.16 1,257.83 1,257.16 1,257.83 2,858.8K
11:32 1,257.83 1,258.21 1,257.83 1,258.21 3,593.1K
11:33 1,258.21 1,258.21 1,258.12 1,258.12 783.0K
11:34 1,258.04 1,258.19 1,256.10 1,256.10 4,247.3K
11:35 1,254.63 1,256.60 1,254.63 1,256.60 2,123.9K
11:36 1,257.13 1,257.13 1,256.88 1,257.04 4,213.7K
11:37 1,256.97 1,257.18 1,256.97 1,257.04 1,796.0K
11:38 1,256.09 1,256.77 1,256.09 1,256.61 2,069.2K
11:39 1,256.38 1,256.53 1,256.38 1,256.53 848.0K
11:40 1,256.50 1,258.28 1,256.35 1,258.28 4,428.3K
11:41 1,258.26 1,259.00 1,258.26 1,259.00 2,646.5K
11:42 1,259.00 1,259.29 1,257.83 1,258.27 2,559.6K
11:43 1,258.20 1,258.85 1,258.20 1,258.85 3,657.4K
11:44 1,259.58 1,259.79 1,258.77 1,259.79 5,100.7K
11:45 1,259.96 1,260.26 1,258.27 1,258.27 3,398.8K
11:46 1,258.27 1,259.53 1,258.27 1,259.53 4,626.6K
11:47 1,258.79 1,258.79 1,257.85 1,257.85 14,280.2K
11:48 1,258.01 1,258.01 1,257.12 1,257.12 3,970.1K
11:49 1,257.41 1,257.56 1,257.26 1,257.56 446.9K
11:50 1,257.56 1,257.69 1,257.39 1,257.39 977.2K
11:51 1,257.39 1,257.39 1,257.04 1,257.04 1,562.5K
11:52 1,256.81 1,256.81 1,255.38 1,255.52 3,141.2K
11:53 1,256.48 1,256.55 1,256.40 1,256.48 3,511.3K
11:54 1,256.06 1,256.06 1,255.86 1,255.86 1,469.1K
11:55 1,255.86 1,257.80 1,255.86 1,257.80 1,315.9K
11:56 1,257.51 1,257.51 1,257.07 1,257.12 200.5K
11:57 1,256.97 1,257.41 1,256.97 1,257.41 632.5K
11:58 1,256.63 1,257.21 1,256.63 1,256.78 5,355.0K
11:59 1,256.05 1,256.05 1,254.78 1,254.78 976.4K
12:00 1,254.78 1,255.00 1,254.41 1,254.41 930.7K
12:01 1,253.87 1,255.66 1,253.87 1,254.81 6,703.5K
12:02 1,254.67 1,254.81 1,254.20 1,254.20 1,278.4K
12:03 1,254.05 1,268.71 1,254.05 1,268.71 156,747.3K
12:04 1,267.80 1,267.86 1,266.40 1,266.40 85,773.0K
12:05 1,265.78 1,269.90 1,265.78 1,266.76 84,293.3K
12:06 1,268.69 1,269.64 1,268.59 1,268.59 39,575.1K
12:07 1,269.18 1,269.18 1,267.49 1,268.07 37,271.8K
12:08 1,268.22 1,269.77 1,268.22 1,269.77 29,432.4K
12:09 1,270.95 1,271.59 1,267.79 1,267.79 32,195.7K
12:10 1,268.33 1,269.25 1,267.20 1,269.25 24,606.0K
12:11 1,268.44 1,270.21 1,268.44 1,270.20 45,570.9K
12:12 1,270.59 1,272.25 1,270.59 1,272.11 74,439.7K
12:13 1,271.29 1,271.29 1,269.96 1,270.42 35,280.6K
12:14 1,270.69 1,271.39 1,270.22 1,271.39 11,018.2K
12:15 1,270.58 1,270.58 1,269.26 1,269.26 15,660.1K
12:16 1,268.97 1,269.01 1,268.76 1,268.76 16,448.8K
12:17 1,268.69 1,268.89 1,268.36 1,268.36 7,031.6K
12:18 1,268.74 1,268.74 1,266.29 1,266.29 12,666.4K
12:19 1,266.44 1,266.92 1,266.44 1,266.92 3,463.5K
12:20 1,267.30 1,267.40 1,266.96 1,266.96 6,465.8K
12:21 1,266.37 1,266.37 1,265.70 1,265.85 12,726.7K
12:22 1,266.08 1,266.08 1,265.31 1,265.31 9,839.6K
12:23 1,264.16 1,265.22 1,264.16 1,265.04 12,063.9K
12:24 1,265.20 1,265.20 1,264.41 1,264.70 3,921.5K
12:25 1,264.41 1,264.41 1,263.76 1,263.76 22,782.5K
12:26 1,264.90 1,264.90 1,264.26 1,264.26 6,612.0K
12:27 1,263.74 1,264.67 1,263.74 1,264.67 22,135.9K
12:28 1,265.31 1,265.92 1,265.31 1,265.63 5,260.6K
12:29 1,266.98 1,267.13 1,266.40 1,266.40 8,782.2K
12:30 1,266.40 1,267.57 1,266.40 1,267.08 7,034.3K
12:31 1,267.90 1,268.22 1,267.60 1,267.85 5,894.4K
12:32 1,267.28 1,270.07 1,267.28 1,270.07 30,223.7K
12:33 1,269.53 1,270.48 1,269.39 1,270.48 5,962.1K
12:34 1,270.08 1,270.08 1,269.20 1,269.20 6,522.9K
12:35 1,269.59 1,270.53 1,269.38 1,270.53 8,647.6K
12:36 1,270.47 1,270.47 1,269.11 1,269.11 2,087.1K
12:37 1,269.23 1,269.75 1,268.72 1,268.72 6,126.9K
12:38 1,269.10 1,269.10 1,268.30 1,268.30 6,733.4K
12:39 1,268.51 1,268.51 1,266.64 1,266.64 24,367.6K
12:40 1,266.69 1,266.69 1,265.56 1,265.71 2,804.5K
12:41 1,266.62 1,267.10 1,266.62 1,267.08 2,507.9K
12:42 1,267.65 1,270.34 1,267.36 1,270.07 11,993.2K
12:43 1,269.32 1,270.36 1,269.32 1,270.36 2,695.4K
12:44 1,269.98 1,270.70 1,269.97 1,270.62 4,475.7K
12:45 1,270.94 1,271.00 1,270.85 1,271.00 2,749.6K
12:46 1,271.00 1,271.15 1,270.43 1,271.15 5,521.4K
12:47 1,271.38 1,271.38 1,270.33 1,270.48 2,580.2K
12:48 1,269.67 1,270.17 1,269.39 1,269.73 3,828.8K
12:49 1,269.55 1,269.55 1,269.07 1,269.52 489.3K
12:50 1,268.90 1,270.19 1,268.90 1,269.72 5,557.6K
12:51 1,270.05 1,270.34 1,269.97 1,269.97 2,031.7K
12:52 1,270.06 1,270.28 1,269.89 1,270.15 3,616.0K
12:53 1,270.01 1,271.17 1,270.01 1,271.17 5,764.6K
12:54 1,271.32 1,271.41 1,271.26 1,271.26 2,085.1K
12:55 1,271.54 1,271.54 1,270.63 1,270.72 3,003.7K
12:56 1,271.46 1,271.46 1,271.31 1,271.37 6,401.6K
12:57 1,270.30 1,272.86 1,270.30 1,270.83 1,405.5K
12:58 1,270.44 1,270.62 1,270.32 1,270.32 1,065.6K
12:59 1,270.47 1,270.77 1,270.38 1,270.77 1,272.8K
13:00 1,270.38 1,271.48 1,270.38 1,271.17 3,521.6K
13:01 1,271.46 1,271.92 1,271.46 1,271.92 8,131.5K
13:02 1,272.07 1,275.77 1,272.07 1,275.77 22,543.5K
13:03 1,276.90 1,278.36 1,276.87 1,278.36 14,077.7K
13:04 1,277.62 1,277.70 1,277.47 1,277.49 7,426.9K
13:05 1,277.74 1,278.12 1,277.74 1,278.12 3,219.2K
13:06 1,278.35 1,280.76 1,278.32 1,280.76 52,037.1K
13:07 1,281.34 1,281.34 1,280.90 1,281.09 13,864.4K
13:08 1,280.13 1,280.53 1,280.09 1,280.53 8,743.0K
13:09 1,279.00 1,279.13 1,277.88 1,278.21 8,828.7K
13:10 1,278.02 1,278.02 1,276.59 1,276.59 15,226.7K
13:11 1,276.88 1,278.40 1,276.88 1,277.89 11,270.0K
13:12 1,277.80 1,278.21 1,277.80 1,278.21 3,692.1K
13:13 1,275.42 1,275.42 1,274.94 1,274.94 10,313.0K
13:14 1,274.76 1,276.41 1,274.76 1,276.41 6,822.4K
13:15 1,275.92 1,276.95 1,275.56 1,275.56 7,710.4K
13:16 1,275.56 1,276.40 1,275.56 1,276.40 3,224.4K
13:17 1,276.32 1,276.32 1,276.03 1,276.20 1,958.9K
13:18 1,276.12 1,276.12 1,275.33 1,275.41 3,058.3K
13:19 1,275.55 1,277.80 1,275.55 1,277.14 11,309.6K
13:20 1,276.65 1,276.65 1,276.33 1,276.33 2,207.5K
13:21 1,276.10 1,276.10 1,275.35 1,275.35 1,755.0K
13:22 1,275.64 1,276.17 1,275.50 1,276.17 7,800.3K
13:23 1,274.88 1,275.09 1,274.88 1,275.09 3,847.1K
13:24 1,275.09 1,276.76 1,275.09 1,276.76 18,707.0K
13:25 1,276.91 1,276.91 1,276.76 1,276.76 4,421.6K
13:26 1,275.80 1,278.01 1,275.80 1,278.01 8,085.8K
13:27 1,278.30 1,278.44 1,275.67 1,275.67 8,433.8K
13:28 1,275.08 1,275.31 1,274.14 1,274.35 9,348.8K
13:29 1,274.41 1,274.99 1,274.41 1,274.93 2,892.6K
13:30 1,275.93 1,285.92 1,275.93 1,285.92 59,768.7K
13:31 1,298.39 1,307.71 1,298.39 1,307.71 78,256.7K
13:32 1,316.52 1,325.70 1,316.52 1,317.24 71,170.1K
13:33 1,319.31 1,324.84 1,319.31 1,324.84 51,055.4K
13:34 1,324.71 1,328.54 1,324.71 1,326.81 42,079.3K
13:35 1,331.45 1,331.45 1,326.86 1,329.33 73,706.5K
13:36 1,329.63 1,336.26 1,328.94 1,334.04 31,113.9K
13:37 1,332.61 1,332.89 1,332.17 1,332.89 33,244.1K
13:38 1,335.83 1,339.20 1,335.83 1,339.20 58,111.6K
13:39 1,339.76 1,343.35 1,339.76 1,343.35 31,576.4K
13:40 1,345.43 1,345.43 1,342.20 1,342.20 23,448.4K
13:41 1,343.33 1,343.33 1,339.62 1,340.36 33,225.7K
13:42 1,342.02 1,342.02 1,339.48 1,339.48 26,486.7K
13:43 1,339.92 1,339.92 1,337.38 1,337.46 29,616.3K
13:44 1,337.53 1,337.66 1,331.19 1,331.19 28,273.9K
13:45 1,331.79 1,332.54 1,330.02 1,332.54 36,022.9K
13:46 1,335.12 1,335.99 1,335.12 1,335.19 68,512.0K
13:47 1,333.00 1,335.43 1,332.87 1,332.87 26,064.6K
13:48 1,331.88 1,332.07 1,330.81 1,330.81 19,977.9K
13:49 1,329.10 1,329.10 1,326.97 1,326.97 23,970.5K
13:50 1,328.42 1,328.72 1,326.69 1,327.36 26,100.4K
13:51 1,325.56 1,325.56 1,321.23 1,321.23 36,973.7K
13:52 1,319.24 1,325.47 1,319.24 1,325.47 35,992.1K
13:53 1,324.76 1,324.76 1,322.03 1,322.03 16,077.7K
13:54 1,318.13 1,321.92 1,318.13 1,321.61 11,510.3K
13:55 1,318.97 1,323.94 1,318.18 1,323.94 8,808.7K
13:56 1,323.45 1,325.56 1,323.45 1,325.56 23,816.3K
13:57 1,326.10 1,326.16 1,325.40 1,325.40 5,280.6K
13:58 1,325.27 1,327.04 1,325.27 1,326.14 11,216.5K
13:59 1,326.00 1,328.27 1,326.00 1,328.17 22,239.0K
14:00 1,327.86 1,330.83 1,327.75 1,328.83 12,405.9K
14:01 1,328.89 1,331.05 1,328.89 1,329.42 20,477.1K
14:02 1,331.90 1,331.90 1,330.35 1,330.35 9,324.1K
14:03 1,329.69 1,330.90 1,329.03 1,330.90 9,235.1K
14:04 1,331.16 1,332.73 1,331.16 1,332.73 7,570.8K
14:05 1,333.21 1,333.21 1,331.88 1,331.88 8,180.0K
14:06 1,335.90 1,337.05 1,335.45 1,337.05 11,622.1K
14:07 1,335.81 1,338.60 1,335.81 1,338.60 14,377.2K
14:08 1,337.37 1,337.86 1,337.26 1,337.80 5,429.3K
14:09 1,338.44 1,341.92 1,337.95 1,341.48 25,393.0K
14:10 1,341.66 1,344.90 1,341.66 1,344.28 4,920.4K
14:11 1,343.75 1,343.75 1,343.39 1,343.42 4,810.1K
14:12 1,343.81 1,344.04 1,342.34 1,342.34 10,370.7K
14:13 1,342.73 1,343.23 1,340.26 1,340.26 18,595.9K
14:14 1,341.80 1,342.24 1,340.74 1,341.05 9,128.0K
14:15 1,337.63 1,337.83 1,337.38 1,337.38 18,800.0K
14:16 1,338.34 1,338.61 1,338.24 1,338.48 14,177.5K
14:17 1,338.87 1,339.16 1,333.62 1,333.62 12,194.1K
14:18 1,331.33 1,331.33 1,330.49 1,330.74 32,376.2K
14:19 1,330.45 1,330.45 1,329.54 1,329.71 3,228.9K
14:20 1,329.83 1,331.68 1,329.83 1,331.68 7,903.2K
14:21 1,331.20 1,333.79 1,331.20 1,333.07 11,159.9K
14:22 1,333.95 1,333.95 1,331.93 1,331.93 13,634.0K
14:23 1,331.39 1,331.64 1,330.98 1,331.64 3,088.4K
14:24 1,332.37 1,332.75 1,332.37 1,332.75 3,212.3K
14:25 1,335.58 1,338.60 1,335.58 1,338.37 7,075.6K
14:26 1,336.71 1,337.42 1,336.46 1,336.50 2,888.0K
14:27 1,335.97 1,337.66 1,335.97 1,337.41 8,762.8K
14:28 1,335.96 1,337.40 1,335.96 1,337.15 8,600.8K
14:29 1,336.77 1,338.74 1,336.77 1,338.28 10,822.7K
14:30 1,339.17 1,339.79 1,339.15 1,339.79 5,008.6K
14:31 1,339.60 1,339.99 1,338.77 1,338.77 5,793.1K
14:32 1,338.40 1,338.56 1,336.85 1,336.85 4,232.2K
14:33 1,336.58 1,337.58 1,336.58 1,337.58 1,802.8K
14:34 1,337.26 1,337.30 1,336.42 1,336.42 4,606.5K
14:35 1,337.17 1,338.03 1,336.94 1,338.03 4,301.5K
14:36 1,337.20 1,338.16 1,337.20 1,337.68 1,674.9K
14:37 1,337.20 1,339.29 1,337.20 1,338.08 2,807.3K
14:38 1,337.80 1,340.08 1,337.80 1,339.63 5,606.6K
14:39 1,339.28 1,339.28 1,338.68 1,339.06 2,981.8K
14:40 1,339.40 1,340.02 1,339.02 1,340.02 4,093.3K
14:41 1,339.71 1,342.10 1,339.71 1,341.92 11,805.4K
14:42 1,342.16 1,342.16 1,341.07 1,341.66 2,170.8K
14:43 1,341.69 1,341.69 1,340.41 1,340.41 6,897.4K
14:44 1,339.89 1,340.47 1,339.80 1,339.80 2,789.2K
14:45 1,339.63 1,340.59 1,339.63 1,340.59 3,312.9K
14:46 1,340.41 1,342.58 1,340.41 1,342.58 3,722.3K
14:47 1,342.64 1,342.74 1,342.58 1,342.58 2,932.9K
14:48 1,342.12 1,342.12 1,341.81 1,341.81 1,053.3K
14:49 1,339.75 1,341.02 1,339.75 1,341.02 6,402.1K
14:50 1,340.79 1,341.48 1,340.79 1,341.21 6,606.4K
14:51 1,341.26 1,341.34 1,341.12 1,341.12 3,696.6K
14:52 1,342.62 1,342.62 1,342.32 1,342.32 3,611.5K
14:53 1,342.49 1,342.70 1,342.19 1,342.19 3,775.7K
14:54 1,342.80 1,343.76 1,342.80 1,343.76 5,606.2K
14:55 1,341.83 1,341.93 1,341.83 1,341.93 3,108.7K
14:56 1,341.84 1,342.66 1,341.84 1,342.36 3,959.4K
14:57 1,342.02 1,342.22 1,341.61 1,341.77 2,610.8K
14:58 1,341.68 1,341.84 1,341.53 1,341.53 1,525.9K
14:59 1,342.18 1,342.23 1,341.77 1,341.77 3,504.4K
15:00 1,341.35 1,341.35 1,341.12 1,341.30 6,974.2K
15:01 1,341.12 1,341.27 1,341.04 1,341.04 4,420.5K
15:02 1,340.39 1,340.55 1,339.66 1,340.55 8,254.7K
15:03 1,338.11 1,338.11 1,335.88 1,335.88 19,956.9K
15:04 1,334.12 1,335.30 1,334.12 1,335.11 6,350.7K
15:05 1,334.67 1,337.68 1,334.67 1,337.68 13,115.3K
15:06 1,337.23 1,337.23 1,336.15 1,336.15 5,080.7K
15:07 1,336.43 1,339.37 1,336.43 1,339.37 6,614.3K
15:08 1,339.99 1,340.32 1,338.42 1,338.42 2,428.6K
15:09 1,336.41 1,336.41 1,335.40 1,335.40 3,277.4K
15:10 1,337.90 1,337.90 1,336.95 1,336.95 3,306.2K
15:11 1,336.28 1,336.28 1,335.82 1,335.82 3,233.8K
15:12 1,338.07 1,339.12 1,338.07 1,338.87 1,786.9K
15:13 1,338.62 1,340.34 1,338.62 1,339.46 8,953.1K
15:14 1,339.55 1,342.04 1,339.55 1,342.04 10,261.1K
15:15 1,342.66 1,345.19 1,342.66 1,345.19 23,560.5K
15:16 1,346.40 1,346.40 1,344.07 1,344.07 19,954.2K
15:17 1,344.89 1,345.64 1,343.35 1,343.35 10,373.5K
15:18 1,344.32 1,346.82 1,344.32 1,346.63 12,606.7K
15:19 1,345.92 1,345.92 1,342.60 1,344.20 4,756.0K
15:20 1,343.63 1,345.53 1,343.63 1,343.84 5,644.5K
15:21 1,344.37 1,344.56 1,344.20 1,344.20 4,792.0K
15:22 1,345.72 1,347.95 1,345.72 1,347.95 5,662.0K
15:23 1,348.99 1,349.48 1,348.99 1,349.24 2,141.7K
15:24 1,349.02 1,349.02 1,347.89 1,347.89 1,614.4K
15:25 1,347.63 1,348.96 1,347.63 1,348.96 2,024.1K
15:26 1,349.42 1,350.15 1,349.42 1,350.15 4,339.3K
15:27 1,350.28 1,350.28 1,349.65 1,349.65 4,510.6K
15:28 1,350.09 1,350.09 1,348.09 1,348.09 10,402.9K
15:29 1,347.92 1,349.67 1,347.92 1,349.08 22,513.0K
15:30 1,350.58 1,352.34 1,350.58 1,352.34 4,266.8K
15:31 1,352.37 1,352.93 1,352.37 1,352.83 1,623.8K
15:32 1,353.65 1,354.65 1,353.65 1,354.65 13,535.8K
15:33 1,354.54 1,355.84 1,354.54 1,355.84 6,216.1K
15:34 1,356.34 1,358.64 1,356.34 1,358.64 5,703.1K
15:35 1,360.19 1,360.19 1,358.72 1,358.72 13,826.2K
15:36 1,358.70 1,358.70 1,353.23 1,354.46 11,182.5K
15:37 1,354.66 1,357.76 1,354.20 1,357.27 6,838.3K
15:38 1,357.55 1,361.24 1,357.55 1,359.80 4,145.6K
15:39 1,359.26 1,360.62 1,358.59 1,358.59 15,651.4K
15:40 1,357.18 1,358.97 1,357.18 1,358.97 3,792.5K
15:41 1,359.41 1,361.41 1,359.41 1,361.41 7,656.0K
15:42 1,361.46 1,361.46 1,360.69 1,360.69 7,261.3K
15:43 1,360.89 1,360.89 1,360.80 1,360.83 4,957.6K
15:44 1,360.97 1,361.05 1,360.90 1,361.05 2,192.7K
15:45 1,361.25 1,361.66 1,360.67 1,360.67 7,267.8K
15:46 1,360.59 1,360.59 1,359.29 1,360.27 3,781.2K
15:47 1,359.18 1,360.19 1,359.18 1,359.48 21,157.4K
15:48 1,358.76 1,358.76 1,358.22 1,358.52 3,571.1K
15:49 1,358.52 1,358.52 1,357.79 1,357.79 4,805.7K
15:50 1,358.77 1,358.77 1,357.42 1,357.42 6,422.4K
15:51 1,358.15 1,358.15 1,356.74 1,356.74 3,026.3K
15:52 1,357.39 1,357.57 1,357.14 1,357.14 11,462.0K
15:53 1,357.05 1,357.31 1,356.90 1,357.31 6,567.2K
15:54 1,357.79 1,357.94 1,357.38 1,357.94 4,215.4K
15:55 1,358.67 1,363.18 1,358.67 1,363.18 16,896.8K
15:56 1,363.43 1,363.99 1,363.35 1,363.99 10,225.5K
15:57 1,363.74 1,363.77 1,362.40 1,362.40 4,549.0K
15:58 1,362.83 1,364.24 1,362.83 1,364.24 10,492.0K
15:59 1,362.27 1,364.24 1,362.07 1,364.24 4,570.3K
16:00 1,363.71 1,363.82 1,363.36 1,363.36 7,040.0K
16:01 1,363.57 1,363.57 1,362.59 1,362.59 8,440.8K
16:02 1,362.35 1,362.35 1,360.39 1,360.39 3,072.0K
16:03 1,362.38 1,362.38 1,361.86 1,362.04 3,219.3K
16:04 1,362.91 1,363.42 1,362.91 1,363.42 7,518.8K
16:05 1,364.80 1,364.80 1,364.27 1,364.63 2,377.3K
16:06 1,364.48 1,364.48 1,364.04 1,364.11 1,371.5K
16:07 1,363.35 1,366.09 1,363.35 1,364.69 8,213.0K
16:08 1,364.70 1,365.14 1,364.70 1,365.09 1,485.5K
16:09 1,364.61 1,365.77 1,364.61 1,365.31 1,915.7K
16:10 1,365.68 1,366.01 1,365.68 1,365.86 2,385.7K
16:11 1,366.10 1,366.25 1,365.50 1,365.97 2,821.7K
16:12 1,365.97 1,367.21 1,365.93 1,367.21 6,835.1K
16:13 1,367.79 1,368.26 1,367.79 1,368.26 5,782.7K
16:14 1,368.09 1,369.67 1,368.09 1,369.34 9,077.4K
16:15 1,369.34 1,369.34 1,366.84 1,366.84 19,294.9K
16:16 1,365.40 1,366.16 1,365.40 1,365.95 2,720.5K
16:17 1,367.67 1,368.36 1,367.67 1,368.36 6,022.8K
16:18 1,368.99 1,369.41 1,368.99 1,369.41 5,123.3K
16:19 1,369.08 1,369.08 1,366.46 1,366.46 6,318.1K
16:20 1,367.38 1,367.99 1,366.79 1,367.99 3,353.1K
16:21 1,368.50 1,369.64 1,367.68 1,367.68 7,423.1K
16:22 1,367.68 1,367.68 1,367.08 1,367.30 3,281.5K
16:23 1,367.07 1,369.28 1,366.68 1,369.28 4,312.3K
16:24 1,368.46 1,368.86 1,368.46 1,368.86 1,418.2K
16:25 1,369.91 1,370.78 1,369.56 1,370.78 6,463.6K
16:26 1,370.71 1,372.18 1,370.71 1,372.18 4,233.5K
16:27 1,372.39 1,372.39 1,369.79 1,369.79 11,369.8K
16:28 1,370.58 1,371.76 1,370.58 1,371.39 3,761.8K
16:29 1,371.18 1,371.44 1,369.02 1,369.60 3,216.1K
16:30 1,369.39 1,370.90 1,369.13 1,370.90 8,569.8K
16:31 1,371.44 1,374.38 1,371.44 1,374.38 10,194.5K
16:32 1,373.35 1,375.46 1,373.35 1,375.46 6,561.5K
16:33 1,375.00 1,376.26 1,375.00 1,375.47 6,247.2K
16:34 1,374.85 1,376.50 1,374.85 1,376.50 4,674.2K
16:35 1,376.30 1,377.10 1,376.22 1,377.10 5,067.2K
16:36 1,377.04 1,377.04 1,376.69 1,376.69 4,062.3K
16:37 1,376.55 1,376.58 1,375.92 1,375.92 2,459.0K
16:38 1,374.78 1,376.22 1,374.21 1,374.21 6,718.6K
16:39 1,373.86 1,374.57 1,373.45 1,374.57 3,805.7K
16:40 1,375.13 1,375.13 1,374.69 1,374.69 3,722.0K
16:41 1,374.69 1,374.69 1,373.20 1,373.20 6,087.7K
16:42 1,372.50 1,372.50 1,368.47 1,368.47 7,870.1K
16:43 1,367.54 1,367.54 1,366.32 1,366.32 9,339.9K
16:44 1,366.57 1,367.62 1,366.50 1,366.66 1,424.1K
16:45 1,367.50 1,368.74 1,367.50 1,368.74 3,625.6K
16:46 1,368.81 1,368.81 1,366.37 1,366.37 8,006.9K
16:47 1,364.40 1,364.40 1,363.47 1,363.47 5,144.5K
16:48 1,362.74 1,362.74 1,361.91 1,362.60 4,521.7K
16:49 1,362.67 1,362.84 1,362.16 1,362.84 3,027.8K
16:50 1,362.75 1,363.46 1,362.03 1,362.03 2,664.1K
16:51 1,361.53 1,361.94 1,360.35 1,360.47 2,823.8K
16:52 1,360.73 1,360.73 1,359.74 1,359.74 3,068.5K
16:53 1,359.49 1,360.05 1,359.49 1,360.05 3,097.6K
16:54 1,360.00 1,360.97 1,360.00 1,360.26 1,503.8K
16:55 1,360.73 1,360.99 1,360.70 1,360.99 2,282.6K
16:56 1,360.26 1,361.23 1,360.26 1,360.35 4,949.8K
16:57 1,359.74 1,361.67 1,359.74 1,361.67 1,243.2K
16:58 1,361.23 1,361.23 1,360.81 1,360.86 840.2K
16:59 1,360.97 1,363.91 1,360.20 1,363.91 8,428.0K
17:00 1,363.73 1,364.51 1,363.73 1,364.51 1,080.5K
17:01 1,363.78 1,364.63 1,363.78 1,364.63 3,278.9K
17:02 1,364.92 1,366.52 1,364.92 1,366.52 1,729.4K
17:03 1,366.89 1,366.89 1,366.14 1,366.14 1,775.8K
17:04 1,366.68 1,367.07 1,366.68 1,367.07 741.0K
17:05 1,366.39 1,368.78 1,366.39 1,368.55 3,138.0K
17:06 1,369.12 1,369.12 1,368.30 1,368.69 1,043.9K
17:07 1,369.02 1,369.02 1,368.45 1,368.45 2,841.6K
17:08 1,368.59 1,369.15 1,365.78 1,365.78 4,742.2K
17:09 1,365.92 1,367.52 1,365.92 1,367.52 1,157.1K
17:10 1,367.44 1,367.44 1,366.11 1,366.11 4,930.6K
17:11 1,366.19 1,366.37 1,366.00 1,366.17 3,051.7K
17:12 1,366.61 1,368.29 1,366.61 1,368.14 7,183.4K
17:13 1,370.03 1,370.18 1,369.56 1,369.61 7,443.6K
17:14 1,369.90 1,369.90 1,368.62 1,368.62 2,750.1K
17:15 1,368.39 1,369.92 1,368.30 1,369.92 1,623.1K
17:16 1,369.23 1,369.32 1,368.83 1,369.24 3,977.5K
17:17 1,369.24 1,370.10 1,368.93 1,370.04 4,443.9K
17:18 1,369.68 1,370.10 1,369.28 1,369.28 3,036.0K
17:19 1,369.48 1,369.87 1,369.48 1,369.80 11,009.2K
17:20 1,369.80 1,369.92 1,369.74 1,369.92 1,876.3K
17:21 1,369.93 1,369.93 1,369.70 1,369.70 2,400.9K
17:22 1,369.67 1,370.58 1,369.55 1,370.58 3,403.6K
17:23 1,370.58 1,371.82 1,370.40 1,371.82 1,845.4K
17:24 1,371.65 1,371.89 1,371.59 1,371.89 4,495.1K
17:25 1,371.89 1,371.89 1,371.88 1,371.88 2,354.7K
17:26 1,371.39 1,371.97 1,371.39 1,371.75 3,021.1K
17:27 1,371.60 1,371.60 1,371.23 1,371.23 1,663.4K
17:28 1,371.52 1,371.52 1,371.23 1,371.23 1,249.3K
17:29 1,371.43 1,371.43 1,371.14 1,371.14 2,046.3K
17:30 1,371.06 1,371.06 1,370.79 1,370.86 4,052.2K
17:31 1,370.77 1,371.14 1,370.53 1,371.14 4,079.5K
17:32 1,371.14 1,371.64 1,371.14 1,371.64 17,876.4K
17:33 1,371.67 1,371.67 1,370.29 1,370.29 1,673.9K
17:34 1,370.52 1,370.70 1,370.37 1,370.70 2,202.7K
17:35 1,370.70 1,371.27 1,370.70 1,371.20 2,859.0K
17:36 1,371.41 1,374.19 1,371.20 1,374.19 11,206.0K
17:37 1,374.61 1,374.61 1,374.29 1,374.29 4,374.7K
17:38 1,375.52 1,376.30 1,375.51 1,376.30 11,656.3K
17:39 1,378.69 1,382.55 1,378.69 1,382.55 25,447.5K
17:40 1,382.97 1,382.97 1,377.53 1,381.94 17,350.0K
17:41 1,381.82 1,381.82 1,381.19 1,381.28 4,066.8K
17:42 1,380.18 1,380.75 1,380.00 1,380.00 7,232.1K
17:43 1,380.44 1,381.01 1,380.34 1,380.34 6,010.0K
17:44 1,379.27 1,379.77 1,379.27 1,379.61 1,981.0K
17:45 1,379.25 1,379.71 1,379.25 1,379.71 1,801.7K
17:46 1,380.33 1,380.33 1,379.22 1,379.37 5,202.1K
17:47 1,380.12 1,380.20 1,379.82 1,380.20 14,893.2K
17:48 1,380.70 1,383.11 1,380.70 1,383.11 21,107.1K
17:49 1,382.82 1,382.82 1,382.12 1,382.20 5,688.7K
17:50 1,381.42 1,384.43 1,381.13 1,381.78 5,676.3K
17:51 1,381.92 1,381.92 1,379.83 1,380.63 1,227.1K
17:52 1,380.31 1,380.36 1,379.72 1,379.99 2,220.7K
17:53 1,379.99 1,379.99 1,379.17 1,379.17 2,043.0K
17:54 1,378.53 1,378.53 1,377.98 1,377.98 3,997.5K
17:55 1,377.82 1,379.84 1,377.82 1,379.67 10,726.6K
17:56 1,379.92 1,380.63 1,379.92 1,380.63 8,881.9K
17:57 1,380.44 1,381.19 1,380.44 1,381.19 4,868.5K
17:58 1,380.70 1,381.06 1,380.41 1,380.41 5,365.8K
17:59 1,380.02 1,380.14 1,379.84 1,380.14 5,462.9K
18:00 1,379.97 1,382.02 1,379.97 1,382.02 7,702.0K
18:01 1,382.02 1,382.42 1,381.90 1,382.42 5,577.8K
18:02 1,382.94 1,384.68 1,382.94 1,384.68 8,307.3K
18:03 1,384.03 1,384.59 1,383.81 1,384.59 3,948.6K
18:04 1,384.74 1,385.03 1,384.02 1,385.03 7,471.0K
18:05 1,384.94 1,385.59 1,384.94 1,385.59 5,086.6K
18:06 1,387.49 1,388.41 1,387.41 1,388.41 24,745.2K
18:07 1,388.49 1,388.49 1,387.96 1,388.25 7,086.2K
18:08 1,388.11 1,389.89 1,388.11 1,388.70 10,376.6K
18:09 1,388.82 1,389.05 1,388.82 1,388.91 7,413.8K
18:10 1,389.05 1,389.64 1,389.05 1,389.23 15,846.7K
18:11 1,390.43 1,390.43 1,386.73 1,386.73 11,527.0K
18:12 1,386.19 1,386.49 1,385.97 1,385.97 5,370.5K
18:13 1,387.00 1,389.92 1,387.00 1,389.73 7,054.2K
18:14 1,389.30 1,389.30 1,387.50 1,387.50 5,383.9K
18:15 1,387.35 1,387.35 1,385.91 1,386.97 6,010.7K
18:16 1,387.12 1,387.12 1,387.12 1,387.12 4,836.6K
18:17 1,387.20 1,387.41 1,387.20 1,387.41 2,722.1K
18:18 1,387.49 1,390.10 1,387.49 1,390.10 3,498.9K
18:19 1,389.61 1,390.07 1,389.61 1,389.81 7,199.3K
18:20 1,388.43 1,393.79 1,388.43 1,393.79 29,546.2K
18:21 1,393.85 1,395.64 1,393.48 1,395.64 15,447.9K
18:22 1,395.82 1,396.06 1,394.70 1,394.70 7,801.6K
18:23 1,394.72 1,394.72 1,392.62 1,392.62 7,888.0K
18:24 1,392.61 1,393.23 1,391.91 1,392.35 5,528.6K
18:25 1,394.34 1,395.24 1,394.23 1,395.24 8,897.9K
18:26 1,395.29 1,395.29 1,394.51 1,395.04 7,430.4K
18:27 1,394.68 1,395.99 1,394.68 1,395.99 4,937.0K
18:28 1,393.80 1,394.44 1,393.80 1,394.35 5,600.3K
18:29 1,394.26 1,394.26 1,392.97 1,392.97 4,940.8K
18:30 1,393.37 1,393.49 1,393.25 1,393.49 6,995.9K
18:31 1,392.96 1,393.31 1,392.96 1,393.31 3,730.3K
18:32 1,393.05 1,395.52 1,392.97 1,395.52 4,155.5K
18:33 1,395.77 1,396.13 1,395.09 1,396.13 11,048.2K
18:34 1,396.58 1,398.10 1,396.58 1,398.10 9,860.1K
18:35 1,398.33 1,398.99 1,398.30 1,398.99 9,839.3K
18:36 1,399.64 1,399.64 1,395.09 1,396.33 29,490.1K
18:37 1,394.76 1,394.76 1,393.26 1,393.95 9,768.5K
18:38 1,393.80 1,393.80 1,391.77 1,392.07 5,979.0K
18:39 1,392.59 1,393.15 1,392.59 1,392.77 6,747.0K
18:40 1,392.28 1,392.28 1,392.28 1,392.28 1,993.8K
18:51 1,391.98 1,391.98 1,391.98 1,391.98 3,677.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available