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 1,404.15 1,404.15 1,403.34 1,403.34 2,595.6K
10:01 1,402.25 1,402.25 1,399.27 1,399.27 2,089.2K
10:02 1,399.56 1,399.56 1,397.27 1,397.59 1,269.1K
10:03 1,396.46 1,396.46 1,395.26 1,395.26 3,893.9K
10:04 1,395.28 1,396.09 1,395.14 1,395.34 3,340.0K
10:05 1,394.64 1,394.64 1,391.90 1,391.90 8,576.8K
10:06 1,392.17 1,392.20 1,391.40 1,391.40 7,088.0K
10:07 1,390.78 1,390.78 1,389.29 1,389.73 5,883.2K
10:08 1,389.70 1,389.70 1,389.12 1,389.26 4,824.9K
10:09 1,390.37 1,390.45 1,389.93 1,389.93 2,668.8K
10:10 1,390.52 1,390.52 1,386.16 1,386.16 4,140.5K
10:11 1,386.57 1,387.04 1,386.57 1,386.65 7,011.4K
10:12 1,384.25 1,384.25 1,380.40 1,382.34 14,439.0K
10:13 1,381.42 1,384.08 1,381.42 1,384.08 7,754.5K
10:14 1,384.60 1,384.60 1,380.83 1,381.04 2,898.2K
10:15 1,381.69 1,382.01 1,381.55 1,381.70 3,800.1K
10:16 1,381.37 1,383.07 1,381.37 1,381.91 7,396.3K
10:17 1,382.21 1,382.50 1,382.07 1,382.26 5,701.7K
10:18 1,382.42 1,383.80 1,382.42 1,383.80 1,198.5K
10:19 1,383.89 1,384.31 1,383.77 1,384.15 1,816.5K
10:20 1,384.60 1,386.43 1,384.60 1,386.43 6,335.5K
10:21 1,385.94 1,386.15 1,385.69 1,386.15 2,468.2K
10:22 1,386.52 1,387.29 1,386.23 1,386.43 8,168.1K
10:23 1,386.63 1,386.63 1,384.97 1,384.97 4,843.5K
10:24 1,384.68 1,384.68 1,384.29 1,384.55 3,321.7K
10:25 1,384.11 1,384.62 1,384.11 1,384.55 2,883.4K
10:26 1,384.26 1,384.26 1,384.06 1,384.21 373.5K
10:27 1,383.79 1,383.79 1,382.53 1,383.23 720.0K
10:28 1,383.62 1,383.62 1,383.45 1,383.53 4,173.2K
10:29 1,384.07 1,384.24 1,383.62 1,384.24 649.3K
10:30 1,385.49 1,386.91 1,384.92 1,386.91 3,609.1K
10:31 1,387.09 1,387.09 1,385.95 1,386.13 2,666.1K
10:32 1,385.48 1,385.48 1,384.96 1,384.96 1,737.0K
10:33 1,384.54 1,384.54 1,383.89 1,383.89 1,694.0K
10:34 1,383.64 1,383.86 1,383.07 1,383.29 948.6K
10:35 1,383.20 1,383.20 1,381.50 1,381.50 2,215.5K
10:36 1,382.26 1,382.43 1,381.06 1,381.06 4,852.5K
10:37 1,382.64 1,382.64 1,381.12 1,382.53 2,255.4K
10:38 1,381.95 1,381.95 1,380.65 1,380.65 658.9K
10:39 1,378.12 1,381.52 1,378.12 1,381.52 1,873.1K
10:40 1,380.91 1,380.93 1,380.18 1,380.32 1,848.6K
10:41 1,380.97 1,381.12 1,380.91 1,381.12 1,040.4K
10:42 1,381.58 1,381.73 1,381.49 1,381.58 961.0K
10:43 1,381.58 1,381.58 1,380.07 1,381.08 1,781.0K
10:44 1,381.46 1,381.46 1,380.71 1,380.71 723.4K
10:45 1,380.35 1,380.50 1,378.83 1,378.83 927.4K
10:46 1,378.97 1,380.67 1,378.42 1,380.67 1,396.7K
10:47 1,380.67 1,380.67 1,379.46 1,379.46 2,903.4K
10:48 1,378.45 1,380.40 1,378.45 1,380.30 3,279.4K
10:49 1,380.24 1,380.32 1,379.32 1,379.32 368.1K
10:50 1,379.14 1,379.14 1,377.53 1,377.76 4,304.4K
10:51 1,377.53 1,377.53 1,377.31 1,377.47 1,086.9K
10:52 1,377.47 1,378.20 1,377.47 1,378.20 1,158.7K
10:53 1,377.83 1,378.29 1,377.83 1,378.29 295.9K
10:54 1,378.43 1,378.62 1,378.26 1,378.62 1,361.0K
10:55 1,378.93 1,379.52 1,378.70 1,379.52 672.7K
10:56 1,379.82 1,379.82 1,378.78 1,378.78 2,381.6K
10:57 1,378.78 1,379.00 1,378.78 1,379.00 1,171.0K
10:58 1,380.53 1,381.91 1,380.53 1,381.91 4,706.6K
10:59 1,381.83 1,381.83 1,379.51 1,379.83 3,303.3K
11:00 1,379.98 1,380.54 1,379.75 1,380.54 1,470.5K
11:01 1,380.70 1,380.70 1,379.99 1,379.99 682.0K
11:02 1,379.67 1,379.67 1,379.18 1,379.18 1,064.2K
11:03 1,379.23 1,379.23 1,377.66 1,377.80 131.2K
11:04 1,377.80 1,377.80 1,377.63 1,377.63 907.9K
11:05 1,377.58 1,377.89 1,376.84 1,376.84 367.5K
11:06 1,376.69 1,377.09 1,376.06 1,376.06 2,476.5K
11:07 1,376.07 1,377.29 1,376.07 1,376.98 1,202.7K
11:08 1,375.30 1,375.30 1,374.04 1,374.04 6,970.6K
11:09 1,374.42 1,375.98 1,374.42 1,375.39 2,058.2K
11:10 1,375.67 1,375.67 1,374.70 1,374.70 1,696.8K
11:11 1,374.78 1,375.65 1,374.69 1,375.65 1,799.5K
11:12 1,375.42 1,375.51 1,374.78 1,375.19 189.1K
11:13 1,374.89 1,375.28 1,374.74 1,374.90 539.1K
11:14 1,374.96 1,374.96 1,373.72 1,373.72 486.3K
11:15 1,373.72 1,373.88 1,373.15 1,373.15 8,456.2K
11:16 1,373.29 1,374.31 1,373.29 1,374.16 6,296.6K
11:17 1,374.16 1,374.30 1,374.15 1,374.15 1,883.4K
11:18 1,374.10 1,375.92 1,374.10 1,375.92 1,272.9K
11:19 1,376.21 1,376.21 1,376.05 1,376.13 767.6K
11:20 1,376.04 1,377.25 1,376.04 1,377.25 2,800.0K
11:21 1,377.77 1,379.75 1,377.77 1,379.75 5,134.2K
11:22 1,379.65 1,379.98 1,379.25 1,379.90 5,795.2K
11:23 1,378.63 1,378.86 1,378.48 1,378.86 596.1K
11:24 1,378.71 1,381.72 1,378.71 1,381.72 2,279.9K
11:25 1,382.99 1,382.99 1,381.54 1,381.54 3,065.3K
11:26 1,381.48 1,382.97 1,381.48 1,382.97 5,138.8K
11:27 1,384.34 1,384.59 1,384.03 1,384.59 7,944.1K
11:28 1,384.90 1,385.45 1,384.40 1,384.40 4,822.9K
11:29 1,384.46 1,384.82 1,384.46 1,384.68 2,449.7K
11:30 1,384.09 1,384.82 1,384.09 1,384.82 1,849.1K
11:31 1,385.27 1,385.42 1,384.82 1,384.91 698.4K
11:32 1,384.50 1,384.57 1,384.19 1,384.19 1,808.1K
11:33 1,384.79 1,384.79 1,384.55 1,384.55 1,014.7K
11:34 1,384.47 1,384.78 1,384.01 1,384.01 2,901.7K
11:35 1,384.25 1,384.84 1,384.24 1,384.53 1,859.9K
11:36 1,384.69 1,384.69 1,384.24 1,384.24 343.2K
11:37 1,384.24 1,387.15 1,384.24 1,386.06 3,160.1K
11:38 1,387.91 1,388.87 1,386.09 1,386.09 7,419.9K
11:39 1,386.56 1,387.77 1,386.56 1,387.25 2,058.5K
11:40 1,387.33 1,389.46 1,387.33 1,389.22 41.9K
11:41 1,390.23 1,390.23 1,388.43 1,388.68 295.4K
11:42 1,390.09 1,390.09 1,389.28 1,389.28 5,301.0K
11:43 1,388.76 1,388.82 1,388.16 1,388.16 1,580.2K
11:44 1,387.29 1,389.90 1,387.29 1,389.65 3,072.6K
11:45 1,389.57 1,391.22 1,389.57 1,391.22 599.2K
11:46 1,390.96 1,390.96 1,389.80 1,389.80 967.0K
11:47 1,389.36 1,389.38 1,389.01 1,389.01 1,337.5K
11:48 1,388.50 1,389.23 1,388.50 1,389.23 428.7K
11:49 1,388.35 1,388.35 1,388.22 1,388.22 1,841.2K
11:50 1,388.71 1,388.71 1,388.51 1,388.51 527.6K
11:51 1,388.69 1,388.98 1,388.19 1,388.19 518.0K
11:52 1,388.33 1,388.97 1,388.33 1,388.97 292.9K
11:53 1,389.13 1,389.13 1,388.25 1,388.25 1,201.2K
11:54 1,388.02 1,388.02 1,387.71 1,387.81 956.6K
11:55 1,387.97 1,387.97 1,387.58 1,387.58 1,270.5K
11:56 1,387.83 1,388.27 1,387.53 1,388.27 679.0K
11:57 1,388.35 1,388.57 1,388.15 1,388.15 122.9K
11:58 1,388.07 1,388.72 1,388.07 1,388.72 1,202.0K
11:59 1,389.16 1,389.16 1,388.80 1,388.81 1,465.1K
12:00 1,389.19 1,389.52 1,388.46 1,388.83 1,201.0K
12:01 1,388.74 1,391.15 1,388.74 1,390.95 2,387.6K
12:02 1,391.68 1,392.06 1,391.68 1,391.92 6,461.6K
12:03 1,391.59 1,393.74 1,391.59 1,393.74 3,660.1K
12:04 1,393.15 1,393.88 1,393.15 1,393.88 3,372.4K
12:05 1,394.73 1,394.73 1,393.44 1,393.44 2,245.7K
12:06 1,393.36 1,395.02 1,393.27 1,395.02 4,093.7K
12:07 1,394.77 1,394.86 1,394.60 1,394.71 1,971.9K
12:08 1,394.63 1,395.07 1,394.63 1,395.06 254.0K
12:09 1,395.54 1,395.54 1,395.38 1,395.38 789.3K
12:10 1,395.26 1,395.80 1,395.26 1,395.42 1,787.2K
12:11 1,395.66 1,395.66 1,395.08 1,395.08 745.6K
12:12 1,395.08 1,395.08 1,394.07 1,394.07 1,142.6K
12:13 1,394.17 1,395.71 1,394.17 1,395.71 2,221.3K
12:14 1,395.26 1,395.55 1,393.83 1,394.00 401.7K
12:15 1,393.02 1,393.67 1,392.89 1,393.67 777.3K
12:16 1,393.67 1,394.99 1,393.48 1,394.99 1,825.3K
12:17 1,395.23 1,395.86 1,395.22 1,395.78 4,281.3K
12:18 1,395.86 1,396.32 1,395.86 1,396.17 2,731.0K
12:19 1,396.08 1,398.48 1,396.08 1,398.48 6,186.2K
12:20 1,398.71 1,400.11 1,398.71 1,400.11 9,603.8K
12:21 1,400.29 1,401.49 1,400.29 1,401.40 4,855.6K
12:22 1,400.93 1,400.94 1,399.56 1,399.56 7,893.9K
12:23 1,398.50 1,398.50 1,396.66 1,396.81 2,950.0K
12:24 1,396.32 1,396.61 1,396.14 1,396.37 4,469.3K
12:25 1,396.22 1,396.22 1,395.43 1,396.10 4,791.5K
12:26 1,396.34 1,396.42 1,396.09 1,396.27 228.9K
12:27 1,396.19 1,396.66 1,395.01 1,395.01 1,223.0K
12:28 1,394.43 1,395.18 1,394.43 1,395.18 1,116.4K
12:29 1,395.01 1,395.02 1,394.32 1,394.32 633.5K
12:30 1,394.65 1,394.65 1,394.31 1,394.32 1,043.0K
12:31 1,394.48 1,394.48 1,394.06 1,394.21 2,033.8K
12:32 1,393.59 1,393.91 1,393.37 1,393.84 1,488.0K
12:33 1,394.18 1,394.57 1,394.18 1,394.42 1,336.5K
12:34 1,393.72 1,394.53 1,393.72 1,394.44 2,349.8K
12:35 1,393.34 1,394.79 1,393.34 1,394.70 1,823.3K
12:36 1,394.27 1,394.41 1,394.27 1,394.41 678.2K
12:37 1,394.77 1,394.85 1,393.94 1,394.48 1,042.4K
12:38 1,394.66 1,394.66 1,392.54 1,392.54 1,425.3K
12:39 1,392.63 1,393.80 1,392.48 1,393.80 4,100.0K
12:40 1,393.65 1,393.65 1,393.43 1,393.43 6,261.6K
12:41 1,392.77 1,393.01 1,392.77 1,392.98 6,945.7K
12:42 1,392.82 1,393.35 1,392.68 1,393.35 1,510.5K
12:43 1,393.67 1,393.67 1,393.23 1,393.38 343.2K
12:44 1,393.47 1,393.55 1,393.47 1,393.55 481.9K
12:45 1,393.39 1,393.39 1,393.25 1,393.39 1,276.7K
12:46 1,393.39 1,393.39 1,393.07 1,393.16 779.4K
12:47 1,393.30 1,393.38 1,391.19 1,391.19 5,474.5K
12:48 1,391.75 1,391.75 1,390.48 1,390.48 578.7K
12:49 1,390.66 1,391.68 1,390.66 1,391.54 1,271.8K
12:50 1,391.44 1,392.22 1,391.41 1,392.22 474.1K
12:51 1,392.08 1,394.26 1,392.04 1,394.11 10,638.3K
12:52 1,394.09 1,394.52 1,394.09 1,394.52 1,862.7K
12:53 1,394.52 1,394.99 1,394.52 1,394.99 1,602.3K
12:54 1,394.84 1,394.84 1,394.32 1,394.38 764.4K
12:55 1,394.08 1,394.08 1,393.78 1,393.78 1,454.1K
12:56 1,393.93 1,394.16 1,393.77 1,394.16 1,631.1K
12:57 1,394.22 1,394.22 1,393.84 1,394.08 556.9K
12:58 1,393.99 1,393.99 1,393.70 1,393.78 2,870.1K
12:59 1,393.68 1,393.92 1,393.68 1,393.92 6,029.2K
13:00 1,394.09 1,395.90 1,393.95 1,395.90 11,089.3K
13:01 1,395.31 1,395.77 1,395.22 1,395.33 4,583.1K
13:02 1,395.33 1,396.04 1,395.33 1,396.04 2,218.0K
13:03 1,397.74 1,397.96 1,396.71 1,396.71 15,360.6K
13:04 1,396.62 1,397.09 1,396.62 1,396.79 491.6K
13:05 1,396.79 1,397.09 1,396.79 1,397.09 1,259.1K
13:06 1,397.09 1,397.23 1,397.09 1,397.14 731.7K
13:07 1,397.23 1,397.23 1,396.47 1,396.47 3,129.7K
13:08 1,396.63 1,396.68 1,396.63 1,396.68 7,850.8K
13:09 1,396.62 1,396.68 1,396.29 1,396.29 1,831.8K
13:10 1,396.29 1,396.53 1,396.29 1,396.53 1,101.5K
13:11 1,396.38 1,396.69 1,396.38 1,396.69 3,551.7K
13:12 1,396.69 1,396.69 1,396.38 1,396.54 342.3K
13:13 1,396.38 1,396.69 1,396.38 1,396.69 1,856.5K
13:14 1,396.54 1,396.60 1,396.38 1,396.38 617.6K
13:15 1,396.53 1,396.53 1,396.29 1,396.29 695.2K
13:16 1,396.44 1,396.44 1,396.29 1,396.29 2,253.6K
13:17 1,396.29 1,396.29 1,396.29 1,396.29 1,694.8K
13:18 1,396.60 1,396.75 1,396.60 1,396.75 5,503.1K
13:19 1,396.89 1,396.89 1,396.44 1,396.60 744.8K
13:20 1,396.37 1,396.75 1,396.37 1,396.60 1,574.4K
13:21 1,396.38 1,396.77 1,396.38 1,396.77 3,896.0K
13:22 1,396.77 1,396.77 1,396.62 1,396.62 1,813.7K
13:23 1,396.28 1,396.28 1,395.88 1,395.88 980.9K
13:24 1,395.94 1,395.94 1,395.80 1,395.94 885.6K
13:25 1,395.88 1,395.88 1,395.88 1,395.88 1,488.3K
13:26 1,396.20 1,396.84 1,396.20 1,396.84 1,850.9K
13:27 1,397.00 1,397.73 1,397.00 1,397.59 897.8K
13:28 1,397.44 1,397.77 1,397.44 1,397.77 636.1K
13:29 1,397.69 1,397.90 1,397.46 1,397.90 366.7K
13:30 1,397.90 1,398.12 1,397.13 1,397.28 1,195.6K
13:31 1,397.37 1,397.37 1,396.83 1,396.83 611.3K
13:32 1,396.83 1,397.23 1,396.83 1,397.23 194.4K
13:33 1,397.60 1,398.16 1,397.22 1,398.16 649.9K
13:34 1,398.49 1,398.94 1,398.49 1,398.55 1,468.0K
13:35 1,398.61 1,398.70 1,398.55 1,398.55 1,015.5K
13:36 1,398.55 1,398.73 1,398.24 1,398.24 928.4K
13:37 1,397.85 1,398.31 1,397.85 1,398.00 311.9K
13:38 1,398.08 1,398.08 1,397.37 1,397.45 559.6K
13:39 1,397.60 1,397.67 1,397.58 1,397.58 326.6K
13:40 1,397.85 1,397.85 1,396.70 1,396.70 613.8K
13:41 1,396.26 1,396.44 1,396.11 1,396.28 740.0K
13:42 1,396.28 1,396.59 1,396.28 1,396.42 548.9K
13:43 1,396.03 1,396.45 1,396.03 1,396.45 688.0K
13:44 1,395.90 1,396.05 1,395.90 1,396.05 919.1K
13:45 1,396.49 1,396.49 1,395.52 1,395.52 4,595.4K
13:46 1,396.45 1,396.45 1,395.78 1,396.03 1,969.8K
13:47 1,396.42 1,396.66 1,396.42 1,396.58 362.0K
13:48 1,396.25 1,396.43 1,396.25 1,396.43 127.3K
13:49 1,396.43 1,396.43 1,395.96 1,395.96 2,026.3K
13:50 1,396.02 1,396.02 1,395.78 1,395.78 2,055.5K
13:51 1,397.28 1,400.53 1,397.28 1,400.53 25,927.4K
13:52 1,400.07 1,400.07 1,399.47 1,399.47 354.3K
13:53 1,399.94 1,399.94 1,399.33 1,399.33 439.1K
13:54 1,399.33 1,399.33 1,399.13 1,399.13 923.6K
13:55 1,399.13 1,399.36 1,398.82 1,399.21 937.5K
13:56 1,399.07 1,400.01 1,399.07 1,399.86 832.7K
13:57 1,399.95 1,400.10 1,399.81 1,400.10 4,403.9K
13:58 1,400.10 1,400.83 1,400.10 1,400.83 4,419.8K
13:59 1,400.83 1,400.83 1,400.25 1,400.25 389.8K
14:00 1,399.85 1,400.04 1,399.80 1,400.04 2,960.5K
14:01 1,399.88 1,400.53 1,399.88 1,400.02 250.9K
14:02 1,400.39 1,400.55 1,400.39 1,400.40 1,128.2K
14:03 1,400.32 1,400.76 1,400.02 1,400.76 2,665.2K
14:04 1,400.76 1,400.84 1,400.69 1,400.69 181.2K
14:05 1,400.33 1,400.46 1,400.25 1,400.46 1,221.2K
14:06 1,400.69 1,400.77 1,400.69 1,400.77 957.8K
14:07 1,400.77 1,400.77 1,400.55 1,400.55 817.8K
14:08 1,400.60 1,400.63 1,400.60 1,400.63 609.4K
14:09 1,400.33 1,402.21 1,400.33 1,402.03 2,883.8K
14:10 1,402.03 1,402.03 1,401.59 1,401.59 1,043.2K
14:11 1,401.65 1,402.00 1,401.65 1,401.85 2,409.3K
14:12 1,403.45 1,405.85 1,403.45 1,405.44 10,678.8K
14:13 1,405.07 1,406.83 1,405.07 1,406.83 12,880.1K
14:14 1,405.51 1,405.51 1,402.76 1,402.76 4,135.0K
14:15 1,402.76 1,403.11 1,402.76 1,402.89 489.0K
14:16 1,402.80 1,403.23 1,402.80 1,403.23 656.8K
14:17 1,403.20 1,403.49 1,403.20 1,403.48 2,248.3K
14:18 1,403.77 1,403.77 1,400.56 1,400.56 8,457.1K
14:19 1,400.70 1,401.23 1,400.56 1,401.23 8,375.9K
14:20 1,401.43 1,401.43 1,400.66 1,400.69 5,164.8K
14:21 1,399.95 1,400.11 1,399.95 1,400.11 1,380.4K
14:22 1,400.06 1,402.43 1,400.06 1,402.43 14,427.9K
14:23 1,403.60 1,403.95 1,403.43 1,403.71 2,684.2K
14:24 1,403.42 1,403.42 1,403.02 1,403.02 5,599.3K
14:25 1,403.34 1,403.34 1,402.92 1,402.94 4,292.8K
14:26 1,403.23 1,403.23 1,403.09 1,403.17 2,699.2K
14:27 1,403.26 1,403.55 1,403.26 1,403.48 867.9K
14:28 1,403.31 1,404.07 1,403.31 1,404.07 2,845.8K
14:29 1,403.99 1,404.21 1,403.99 1,404.21 2,277.2K
14:30 1,404.05 1,405.00 1,404.05 1,405.00 2,496.8K
14:31 1,404.75 1,404.75 1,403.69 1,403.87 4,002.7K
14:32 1,404.10 1,404.10 1,403.87 1,404.07 1,385.0K
14:33 1,403.84 1,404.16 1,403.69 1,403.87 796.4K
14:34 1,403.42 1,403.42 1,403.09 1,403.17 4,421.9K
14:35 1,402.43 1,402.91 1,402.43 1,402.45 8,362.8K
14:36 1,402.36 1,402.36 1,401.64 1,401.79 582.5K
14:37 1,401.71 1,401.71 1,401.63 1,401.63 899.4K
14:38 1,401.55 1,401.62 1,401.55 1,401.62 2,654.1K
14:39 1,401.44 1,401.96 1,401.44 1,401.96 1,221.9K
14:40 1,402.61 1,402.61 1,402.32 1,402.32 1,586.0K
14:41 1,402.32 1,403.07 1,402.32 1,403.07 1,742.6K
14:42 1,403.21 1,403.21 1,402.92 1,403.16 675.8K
14:43 1,403.16 1,403.16 1,403.02 1,403.16 552.7K
14:44 1,402.53 1,402.84 1,402.53 1,402.69 7,510.3K
14:45 1,401.96 1,402.76 1,401.96 1,402.76 1,589.8K
14:46 1,402.60 1,404.06 1,402.36 1,404.00 3,554.7K
14:47 1,403.85 1,404.29 1,403.56 1,403.85 2,802.6K
14:48 1,404.00 1,404.00 1,403.47 1,403.47 514.3K
14:49 1,403.47 1,403.47 1,403.41 1,403.41 459.4K
14:50 1,402.76 1,402.76 1,402.53 1,402.74 387.7K
14:51 1,402.82 1,402.82 1,402.43 1,402.43 3,599.4K
14:52 1,402.57 1,402.66 1,401.86 1,401.86 634.2K
14:53 1,401.94 1,402.19 1,401.72 1,401.72 738.0K
14:54 1,401.86 1,401.86 1,401.63 1,401.86 990.0K
14:55 1,401.63 1,402.20 1,401.63 1,402.20 3,271.3K
14:56 1,402.05 1,402.26 1,401.97 1,402.26 574.5K
14:57 1,402.26 1,402.69 1,402.26 1,402.51 3,070.5K
14:58 1,402.43 1,402.92 1,402.43 1,402.63 6,737.0K
14:59 1,402.77 1,402.77 1,402.63 1,402.77 497.8K
15:00 1,402.63 1,402.77 1,402.63 1,402.77 3,899.1K
15:01 1,402.77 1,402.77 1,402.61 1,402.61 671.6K
15:02 1,402.76 1,403.08 1,402.76 1,402.98 1,702.5K
15:03 1,402.83 1,402.92 1,402.36 1,402.36 2,119.5K
15:04 1,402.21 1,403.66 1,402.21 1,403.66 1,304.1K
15:05 1,403.66 1,404.25 1,403.59 1,404.25 6,453.8K
15:06 1,403.26 1,403.34 1,403.17 1,403.34 2,993.6K
15:07 1,403.34 1,403.34 1,402.43 1,402.43 1,140.0K
15:08 1,402.43 1,402.51 1,402.26 1,402.26 973.8K
15:09 1,402.12 1,402.26 1,401.94 1,402.26 1,043.7K
15:10 1,402.10 1,402.26 1,401.95 1,401.95 789.7K
15:11 1,401.69 1,402.10 1,401.69 1,402.04 875.5K
15:12 1,401.80 1,401.80 1,401.78 1,401.78 1,320.4K
15:13 1,401.63 1,401.63 1,401.61 1,401.61 2,054.1K
15:14 1,401.37 1,401.37 1,401.37 1,401.37 1,013.1K
15:15 1,401.37 1,401.62 1,401.37 1,401.53 5,027.7K
15:16 1,401.53 1,401.53 1,401.06 1,401.06 1,117.0K
15:17 1,401.06 1,401.25 1,400.88 1,401.25 11,133.4K
15:18 1,400.96 1,401.11 1,400.80 1,400.80 13,422.2K
15:19 1,400.94 1,401.37 1,400.94 1,401.37 2,524.3K
15:20 1,401.12 1,401.37 1,400.98 1,400.98 3,730.5K
15:21 1,401.12 1,401.53 1,401.12 1,401.53 3,915.8K
15:22 1,401.03 1,401.12 1,401.03 1,401.12 4,203.6K
15:23 1,401.27 1,401.27 1,400.31 1,400.31 5,922.0K
15:24 1,399.57 1,399.74 1,399.57 1,399.74 1,769.8K
15:25 1,399.90 1,400.04 1,399.90 1,400.04 1,038.0K
15:26 1,399.96 1,400.06 1,399.65 1,400.06 3,389.1K
15:27 1,400.31 1,400.45 1,400.30 1,400.30 2,212.9K
15:28 1,400.45 1,400.45 1,400.30 1,400.30 595.9K
15:29 1,400.38 1,400.53 1,398.66 1,398.66 4,650.0K
15:30 1,400.38 1,400.39 1,400.05 1,400.05 2,864.8K
15:31 1,400.22 1,400.76 1,400.03 1,400.76 5,403.2K
15:32 1,400.35 1,400.35 1,400.19 1,400.19 4,046.2K
15:33 1,400.19 1,400.29 1,400.19 1,400.27 765.2K
15:34 1,401.00 1,402.87 1,401.00 1,402.22 9,458.5K
15:35 1,401.81 1,402.40 1,401.81 1,402.40 1,713.3K
15:36 1,402.25 1,402.40 1,401.11 1,401.11 3,604.7K
15:37 1,401.03 1,402.12 1,401.03 1,401.53 2,702.8K
15:38 1,401.29 1,401.78 1,401.29 1,401.78 2,939.2K
15:39 1,401.78 1,401.92 1,401.71 1,401.71 995.5K
15:40 1,401.95 1,402.05 1,401.49 1,402.05 5,320.8K
15:41 1,401.76 1,402.07 1,401.76 1,401.78 793.7K
15:42 1,402.07 1,402.07 1,401.37 1,401.37 1,016.0K
15:43 1,401.27 1,401.27 1,401.09 1,401.09 4,520.0K
15:44 1,401.09 1,401.18 1,400.92 1,400.92 1,671.9K
15:45 1,401.00 1,401.09 1,401.00 1,401.01 2,597.3K
15:46 1,400.86 1,401.01 1,400.86 1,400.86 1,260.0K
15:47 1,400.83 1,400.83 1,400.77 1,400.77 1,910.8K
15:48 1,400.74 1,400.74 1,400.59 1,400.73 2,305.5K
15:49 1,400.73 1,400.74 1,400.59 1,400.74 9,169.7K
15:50 1,400.83 1,400.83 1,399.62 1,399.62 5,479.8K
15:51 1,399.62 1,399.68 1,399.53 1,399.53 3,611.2K
15:52 1,399.52 1,399.67 1,399.52 1,399.52 4,888.8K
15:53 1,399.58 1,399.83 1,399.58 1,399.83 1,124.0K
15:54 1,400.42 1,400.56 1,400.20 1,400.20 2,914.0K
15:55 1,400.03 1,400.10 1,399.66 1,399.66 1,315.9K
15:56 1,399.80 1,399.80 1,399.50 1,399.50 979.5K
15:57 1,399.36 1,399.42 1,399.01 1,399.01 3,846.6K
15:58 1,399.24 1,399.33 1,399.18 1,399.33 476.8K
15:59 1,402.11 1,402.53 1,401.29 1,402.53 15,897.1K
16:00 1,402.23 1,402.67 1,402.23 1,402.43 2,047.6K
16:01 1,402.35 1,402.35 1,400.33 1,400.33 4,204.2K
16:02 1,401.06 1,401.18 1,400.54 1,400.54 3,133.3K
16:03 1,400.31 1,400.31 1,399.88 1,400.29 2,382.2K
16:04 1,399.74 1,399.74 1,398.20 1,398.20 6,314.1K
16:05 1,398.26 1,398.67 1,398.20 1,398.67 9,142.6K
16:06 1,398.67 1,398.67 1,398.44 1,398.59 987.0K
16:07 1,398.33 1,400.20 1,398.33 1,400.20 11,286.3K
16:08 1,398.99 1,398.99 1,398.76 1,398.84 845.4K
16:09 1,398.84 1,398.90 1,397.78 1,397.78 2,249.1K
16:10 1,397.70 1,397.70 1,397.02 1,397.27 3,754.2K
16:11 1,397.27 1,397.27 1,397.06 1,397.06 2,157.4K
16:12 1,396.97 1,397.53 1,396.94 1,396.94 5,437.4K
16:13 1,396.71 1,404.94 1,396.71 1,404.67 139,716.1K
16:14 1,404.52 1,406.03 1,404.52 1,404.60 13,685.9K
16:15 1,401.81 1,402.83 1,401.81 1,402.80 25,469.1K
16:16 1,402.69 1,402.69 1,401.20 1,401.20 6,150.9K
16:17 1,400.76 1,402.86 1,400.76 1,402.55 10,264.9K
16:18 1,403.68 1,404.88 1,403.68 1,404.88 4,537.6K
16:19 1,404.66 1,404.95 1,404.06 1,404.95 6,163.5K
16:20 1,405.39 1,405.39 1,403.20 1,403.20 7,992.2K
16:21 1,402.16 1,402.97 1,402.16 1,402.97 3,447.6K
16:22 1,402.83 1,402.83 1,401.49 1,401.49 4,753.7K
16:23 1,401.77 1,402.63 1,401.08 1,402.63 10,915.6K
16:24 1,402.78 1,403.43 1,402.78 1,402.79 5,981.5K
16:25 1,402.42 1,402.42 1,400.78 1,401.20 2,505.0K
16:26 1,401.52 1,402.43 1,401.42 1,402.43 3,387.5K
16:27 1,403.08 1,404.13 1,403.08 1,404.13 3,226.7K
16:28 1,404.67 1,406.07 1,404.67 1,405.72 4,803.6K
16:29 1,405.22 1,406.35 1,405.06 1,405.06 4,332.2K
16:30 1,405.08 1,405.08 1,403.42 1,403.42 2,613.3K
16:31 1,403.06 1,403.06 1,402.53 1,402.53 8,543.0K
16:32 1,402.39 1,402.39 1,402.16 1,402.16 1,496.7K
16:33 1,401.87 1,401.87 1,401.51 1,401.51 4,359.2K
16:34 1,401.43 1,401.67 1,401.14 1,401.14 3,256.4K
16:35 1,401.01 1,402.03 1,401.01 1,402.03 2,360.8K
16:36 1,402.12 1,402.12 1,401.68 1,401.68 1,155.5K
16:37 1,401.53 1,401.84 1,401.53 1,401.84 1,475.5K
16:38 1,401.99 1,402.07 1,401.70 1,402.07 1,863.1K
16:39 1,402.22 1,402.71 1,402.15 1,402.71 2,443.1K
16:40 1,402.27 1,402.48 1,402.27 1,402.33 2,278.4K
16:41 1,402.19 1,402.19 1,402.04 1,402.04 869.9K
16:42 1,402.04 1,402.04 1,399.25 1,399.25 16,351.2K
16:43 1,398.58 1,398.58 1,397.62 1,397.76 14,842.9K
16:44 1,397.64 1,398.20 1,397.64 1,397.83 1,614.4K
16:45 1,397.97 1,397.97 1,397.11 1,397.11 4,850.8K
16:46 1,396.67 1,396.67 1,395.42 1,395.42 6,880.8K
16:47 1,395.60 1,395.68 1,395.44 1,395.44 2,971.2K
16:48 1,395.65 1,396.55 1,395.65 1,396.55 6,633.5K
16:49 1,396.85 1,396.85 1,396.41 1,396.57 2,506.1K
16:50 1,396.65 1,396.68 1,396.60 1,396.68 2,318.6K
16:51 1,396.97 1,397.43 1,396.82 1,397.43 3,317.7K
16:52 1,396.97 1,396.97 1,395.87 1,395.87 2,531.6K
16:53 1,396.06 1,399.95 1,396.06 1,399.31 20,823.7K
16:54 1,398.90 1,399.55 1,398.90 1,399.49 2,895.5K
16:55 1,400.08 1,400.63 1,399.31 1,399.31 2,515.7K
16:56 1,398.27 1,398.27 1,397.04 1,397.04 2,654.0K
16:57 1,397.06 1,397.06 1,396.26 1,396.26 1,198.5K
16:58 1,395.53 1,395.79 1,395.13 1,395.13 1,336.9K
16:59 1,395.45 1,395.76 1,395.45 1,395.67 1,116.8K
17:00 1,396.28 1,396.66 1,396.28 1,396.28 1,481.1K
17:01 1,396.20 1,396.35 1,395.17 1,395.23 1,816.7K
17:02 1,395.23 1,395.23 1,395.14 1,395.14 2,236.4K
17:03 1,395.06 1,396.19 1,395.06 1,395.56 1,589.9K
17:04 1,396.11 1,396.19 1,396.11 1,396.13 1,637.7K
17:05 1,396.36 1,396.36 1,395.75 1,395.75 1,288.5K
17:06 1,396.28 1,396.41 1,394.82 1,394.82 981.8K
17:07 1,395.35 1,395.50 1,395.35 1,395.35 1,382.1K
17:08 1,395.26 1,395.26 1,394.61 1,395.11 1,363.5K
17:09 1,395.17 1,395.25 1,393.94 1,393.94 2,018.2K
17:10 1,393.17 1,394.43 1,393.17 1,394.43 5,178.3K
17:11 1,394.43 1,394.99 1,394.43 1,394.99 1,096.1K
17:12 1,395.30 1,395.61 1,394.95 1,394.95 4,380.0K
17:13 1,395.24 1,395.24 1,394.60 1,394.60 469.7K
17:14 1,395.42 1,395.42 1,394.89 1,395.16 821.7K
17:15 1,395.16 1,395.64 1,395.16 1,395.64 955.1K
17:16 1,395.87 1,395.87 1,395.19 1,395.48 6,615.0K
17:17 1,395.48 1,395.73 1,395.34 1,395.73 482.1K
17:18 1,395.59 1,395.59 1,395.03 1,395.17 1,185.2K
17:19 1,395.03 1,395.03 1,394.73 1,394.73 1,291.4K
17:20 1,394.72 1,395.41 1,394.70 1,395.41 2,957.3K
17:21 1,395.50 1,395.73 1,395.50 1,395.73 2,327.9K
17:22 1,395.90 1,395.90 1,395.68 1,395.68 635.4K
17:23 1,397.77 1,397.94 1,397.77 1,397.81 1,056.2K
17:24 1,398.43 1,398.43 1,398.12 1,398.12 677.0K
17:25 1,399.08 1,399.08 1,397.57 1,397.86 2,785.7K
17:26 1,397.86 1,398.32 1,397.63 1,398.29 5,423.0K
17:27 1,397.64 1,397.74 1,397.64 1,397.66 2,074.2K
17:28 1,398.17 1,398.87 1,398.17 1,398.87 1,010.2K
17:29 1,398.87 1,398.87 1,398.47 1,398.47 1,844.3K
17:30 1,398.32 1,398.47 1,397.62 1,397.64 6,036.6K
17:31 1,397.64 1,398.25 1,397.22 1,398.25 5,817.6K
17:32 1,397.81 1,397.95 1,396.59 1,396.59 1,901.5K
17:33 1,396.32 1,396.74 1,396.32 1,396.73 1,979.6K
17:34 1,397.39 1,397.72 1,396.50 1,397.57 1,706.7K
17:35 1,397.95 1,398.03 1,397.87 1,398.03 4,380.4K
17:36 1,398.03 1,398.03 1,397.86 1,397.95 1,709.7K
17:37 1,397.32 1,397.76 1,397.04 1,397.04 5,609.1K
17:38 1,397.19 1,397.51 1,397.19 1,397.51 6,118.1K
17:39 1,397.83 1,398.47 1,397.83 1,398.47 846.1K
17:40 1,398.03 1,398.49 1,398.03 1,398.49 1,916.9K
17:41 1,398.49 1,398.55 1,398.20 1,398.55 690.4K
17:42 1,398.64 1,399.02 1,398.64 1,398.82 4,916.9K
17:43 1,399.12 1,399.12 1,398.52 1,399.00 1,855.4K
17:44 1,398.77 1,398.77 1,398.74 1,398.77 1,987.8K
17:45 1,398.85 1,399.05 1,398.66 1,398.91 2,869.1K
17:46 1,398.67 1,398.67 1,398.37 1,398.37 1,831.9K
17:47 1,398.22 1,398.29 1,397.26 1,398.14 5,455.6K
17:48 1,396.95 1,397.97 1,396.95 1,397.68 3,679.8K
17:49 1,397.68 1,397.82 1,395.47 1,395.47 5,127.1K
17:50 1,395.30 1,396.29 1,395.30 1,396.29 2,495.9K
17:51 1,396.44 1,396.44 1,396.44 1,396.44 3,464.2K
17:52 1,396.15 1,396.44 1,396.15 1,396.28 3,264.9K
17:53 1,396.00 1,396.70 1,396.00 1,396.70 6,843.1K
17:54 1,397.03 1,397.41 1,397.03 1,397.37 815.7K
17:55 1,397.23 1,397.85 1,397.23 1,397.62 628.6K
17:56 1,398.09 1,398.47 1,398.09 1,398.32 2,226.7K
17:57 1,398.32 1,398.32 1,398.08 1,398.17 1,705.9K
17:58 1,398.32 1,398.32 1,397.93 1,397.93 598.1K
17:59 1,397.93 1,397.93 1,397.32 1,397.32 561.6K
18:00 1,397.25 1,397.25 1,395.68 1,395.68 2,156.8K
18:01 1,395.97 1,395.97 1,395.47 1,395.47 597.4K
18:02 1,395.81 1,395.81 1,395.63 1,395.73 607.9K
18:03 1,395.43 1,395.70 1,395.26 1,395.26 607.9K
18:04 1,396.08 1,396.81 1,396.00 1,396.81 2,169.6K
18:05 1,397.26 1,397.26 1,396.30 1,396.30 560.4K
18:06 1,396.45 1,396.45 1,395.96 1,395.96 3,929.0K
18:07 1,396.58 1,396.61 1,396.43 1,396.43 4,409.1K
18:08 1,396.43 1,396.80 1,396.05 1,396.05 1,175.1K
18:09 1,396.20 1,396.45 1,396.12 1,396.12 1,199.0K
18:10 1,395.94 1,396.36 1,395.88 1,396.36 1,026.6K
18:11 1,396.50 1,396.80 1,396.46 1,396.46 819.8K
18:12 1,396.63 1,396.63 1,396.25 1,396.25 535.2K
18:13 1,396.55 1,396.55 1,396.09 1,396.09 520.2K
18:14 1,396.54 1,396.69 1,396.08 1,396.08 582.4K
18:15 1,396.08 1,396.08 1,395.77 1,395.77 866.7K
18:16 1,396.07 1,396.08 1,395.92 1,395.92 700.1K
18:17 1,395.92 1,395.99 1,395.75 1,395.75 469.4K
18:18 1,396.12 1,396.12 1,395.76 1,395.99 957.0K
18:19 1,395.84 1,396.10 1,395.75 1,395.75 689.4K
18:20 1,395.75 1,395.75 1,394.69 1,394.75 858.0K
18:21 1,394.75 1,394.75 1,394.37 1,394.54 1,511.5K
18:22 1,394.31 1,394.31 1,394.23 1,394.23 413.0K
18:23 1,394.58 1,394.58 1,393.75 1,393.75 3,900.6K
18:24 1,393.54 1,393.54 1,393.08 1,393.08 384.5K
18:25 1,392.76 1,392.84 1,392.76 1,392.76 1,426.3K
18:26 1,392.99 1,393.20 1,392.90 1,393.20 594.8K
18:27 1,394.43 1,394.43 1,393.99 1,393.99 1,931.9K
18:28 1,394.40 1,394.53 1,394.32 1,394.53 1,860.0K
18:29 1,394.38 1,394.38 1,394.06 1,394.14 1,767.4K
18:30 1,394.23 1,394.23 1,393.59 1,393.91 612.1K
18:31 1,394.14 1,394.14 1,393.89 1,394.14 638.7K
18:32 1,393.89 1,393.89 1,392.24 1,392.24 5,455.6K
18:33 1,391.11 1,391.42 1,390.93 1,390.93 2,981.6K
18:34 1,391.22 1,391.46 1,391.22 1,391.43 806.6K
18:35 1,391.25 1,391.25 1,391.10 1,391.25 1,678.9K
18:36 1,390.69 1,391.57 1,390.69 1,391.57 1,856.8K
18:37 1,391.67 1,391.67 1,390.22 1,390.29 5,459.2K
18:38 1,390.29 1,390.94 1,390.14 1,390.40 984.6K
18:39 1,390.40 1,391.43 1,390.40 1,391.43 267.8K
18:40 1,391.43 1,391.43 1,391.43 1,391.43 477.2K
18:51 1,391.70 1,391.70 1,391.70 1,391.70 1,816.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available