MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,427.74
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,409.92 1,411.01 1,409.21 1,409.21 6,021.9K
10:01 1,409.02 1,409.02 1,405.88 1,406.83 13,972.1K
10:02 1,406.08 1,408.03 1,406.08 1,408.03 6,239.3K
10:03 1,407.74 1,407.97 1,406.92 1,406.92 2,491.5K
10:04 1,407.66 1,408.13 1,407.22 1,407.22 1,986.9K
10:05 1,407.72 1,408.04 1,405.73 1,405.73 3,013.9K
10:06 1,405.83 1,405.83 1,403.52 1,403.52 6,196.7K
10:07 1,403.49 1,405.82 1,403.15 1,405.82 5,593.0K
10:08 1,406.04 1,406.16 1,405.81 1,405.94 4,175.7K
10:09 1,407.16 1,407.16 1,405.75 1,405.75 3,449.2K
10:10 1,405.92 1,405.92 1,404.18 1,404.18 4,887.4K
10:11 1,403.59 1,403.59 1,403.17 1,403.56 7,585.5K
10:12 1,403.91 1,404.10 1,403.86 1,404.10 1,561.5K
10:13 1,404.16 1,404.16 1,403.52 1,403.52 1,495.0K
10:14 1,403.17 1,403.19 1,401.27 1,401.27 2,905.6K
10:15 1,400.98 1,401.72 1,400.98 1,401.72 3,456.7K
10:16 1,402.09 1,403.40 1,402.09 1,403.40 2,814.6K
10:17 1,404.33 1,404.33 1,403.80 1,404.18 2,612.6K
10:18 1,405.20 1,405.46 1,405.20 1,405.46 4,695.2K
10:19 1,406.95 1,407.03 1,406.48 1,407.03 2,684.1K
10:20 1,407.47 1,407.47 1,406.07 1,406.07 1,388.3K
10:21 1,407.07 1,407.41 1,407.07 1,407.38 4,794.3K
10:22 1,407.15 1,407.97 1,407.15 1,407.88 1,981.7K
10:23 1,408.09 1,408.09 1,407.38 1,407.38 1,237.6K
10:24 1,407.59 1,408.01 1,407.44 1,408.01 1,244.9K
10:25 1,408.32 1,408.32 1,405.24 1,405.24 4,589.9K
10:26 1,405.24 1,405.76 1,405.24 1,405.76 1,159.5K
10:27 1,406.20 1,407.77 1,405.76 1,407.77 764.7K
10:28 1,407.77 1,409.00 1,407.77 1,408.71 1,773.8K
10:29 1,408.91 1,408.91 1,407.96 1,407.96 2,312.1K
10:30 1,408.25 1,408.89 1,406.58 1,406.58 5,420.4K
10:31 1,408.14 1,409.33 1,408.14 1,409.23 18,665.2K
10:32 1,409.99 1,409.99 1,409.35 1,409.49 2,622.9K
10:33 1,407.69 1,410.92 1,407.69 1,410.92 18,760.1K
10:34 1,411.65 1,414.92 1,411.65 1,414.92 14,685.9K
10:35 1,415.47 1,416.57 1,415.40 1,416.57 7,303.6K
10:36 1,417.22 1,417.22 1,416.24 1,416.46 7,010.5K
10:37 1,415.37 1,416.37 1,415.37 1,416.37 9,621.8K
10:38 1,415.66 1,418.26 1,415.66 1,418.26 6,628.3K
10:39 1,418.83 1,419.12 1,418.40 1,418.40 4,501.3K
10:40 1,418.43 1,419.06 1,417.29 1,419.06 13,544.2K
10:41 1,419.35 1,421.83 1,419.35 1,420.60 14,392.7K
10:42 1,418.45 1,420.23 1,418.41 1,420.23 4,617.6K
10:43 1,420.38 1,420.47 1,420.14 1,420.14 2,810.2K
10:44 1,421.02 1,421.18 1,421.02 1,421.18 3,042.1K
10:45 1,420.70 1,420.77 1,420.23 1,420.23 1,053.1K
10:46 1,420.22 1,420.22 1,419.72 1,420.18 7,109.7K
10:47 1,419.24 1,419.24 1,418.51 1,418.69 6,983.9K
10:48 1,419.58 1,419.63 1,419.16 1,419.26 1,009.3K
10:49 1,418.51 1,418.83 1,418.33 1,418.41 3,188.2K
10:50 1,419.74 1,420.85 1,419.74 1,420.40 5,363.9K
10:51 1,419.65 1,419.65 1,418.95 1,419.60 3,551.9K
10:52 1,419.51 1,419.51 1,418.63 1,418.89 3,250.4K
10:53 1,419.04 1,419.78 1,419.04 1,419.78 1,661.2K
10:54 1,419.26 1,419.56 1,418.73 1,419.35 2,212.1K
10:55 1,419.64 1,419.64 1,419.18 1,419.41 1,244.0K
10:56 1,419.66 1,419.81 1,418.19 1,418.46 4,642.1K
10:57 1,418.52 1,418.52 1,416.19 1,416.19 6,600.3K
10:58 1,416.19 1,417.18 1,415.88 1,415.88 318.0K
10:59 1,415.79 1,416.35 1,415.58 1,416.35 1,336.4K
11:00 1,417.04 1,419.23 1,417.04 1,419.23 4,890.9K
11:01 1,420.44 1,420.44 1,418.78 1,418.78 4,565.8K
11:02 1,420.24 1,420.24 1,419.39 1,419.92 838.2K
11:03 1,420.36 1,420.74 1,420.36 1,420.55 1,974.9K
11:04 1,420.48 1,420.56 1,420.23 1,420.56 921.0K
11:05 1,420.10 1,420.17 1,419.26 1,419.46 1,320.3K
11:06 1,419.85 1,419.97 1,419.43 1,419.43 1,637.3K
11:07 1,419.33 1,420.42 1,419.33 1,420.42 1,433.1K
11:08 1,418.87 1,419.05 1,418.87 1,418.92 1,362.6K
11:09 1,419.50 1,419.65 1,419.50 1,419.50 1,930.7K
11:10 1,418.92 1,419.38 1,418.51 1,419.38 847.8K
11:11 1,419.52 1,419.93 1,419.52 1,419.57 3,249.1K
11:12 1,419.99 1,419.99 1,419.34 1,419.73 1,715.2K
11:13 1,419.65 1,420.68 1,419.65 1,420.68 1,794.6K
11:14 1,420.37 1,421.16 1,420.37 1,421.08 1,895.6K
11:15 1,420.08 1,420.08 1,418.12 1,418.12 1,651.1K
11:16 1,418.72 1,419.34 1,418.04 1,418.04 1,231.7K
11:17 1,419.59 1,419.59 1,418.26 1,418.26 1,373.6K
11:18 1,417.86 1,418.87 1,417.86 1,418.42 4,402.4K
11:19 1,419.00 1,420.36 1,418.59 1,420.36 7,430.3K
11:20 1,419.92 1,420.42 1,419.68 1,420.42 12,451.5K
11:21 1,420.30 1,420.95 1,420.30 1,420.80 3,446.1K
11:22 1,420.22 1,420.24 1,417.88 1,417.88 29,343.1K
11:23 1,418.40 1,418.40 1,417.09 1,418.37 6,625.8K
11:24 1,418.13 1,418.13 1,416.54 1,416.54 2,425.3K
11:25 1,416.21 1,416.21 1,415.02 1,415.02 3,724.0K
11:26 1,415.21 1,415.21 1,414.06 1,414.06 6,116.6K
11:27 1,414.20 1,414.20 1,412.99 1,413.56 1,985.7K
11:28 1,412.81 1,414.74 1,412.81 1,414.74 1,947.3K
11:29 1,414.59 1,415.27 1,413.59 1,415.27 2,053.8K
11:30 1,414.41 1,414.45 1,414.34 1,414.41 3,460.5K
11:31 1,414.06 1,414.44 1,413.73 1,413.73 3,407.3K
11:32 1,413.86 1,413.86 1,412.43 1,413.20 545.2K
11:33 1,413.35 1,413.52 1,413.10 1,413.10 806.8K
11:34 1,413.18 1,413.18 1,412.24 1,413.02 4,645.9K
11:35 1,412.81 1,413.40 1,412.73 1,413.40 6,198.6K
11:36 1,413.49 1,415.07 1,412.86 1,415.07 1,302.6K
11:37 1,414.33 1,414.33 1,413.18 1,413.18 2,198.5K
11:38 1,412.93 1,414.24 1,412.52 1,412.52 371.6K
11:39 1,412.23 1,412.31 1,411.79 1,411.79 1,178.5K
11:40 1,412.17 1,413.24 1,412.17 1,412.68 957.5K
11:41 1,412.66 1,412.66 1,411.89 1,411.89 2,020.6K
11:42 1,409.81 1,411.19 1,409.81 1,411.19 7,558.1K
11:43 1,411.09 1,412.62 1,411.09 1,412.62 1,882.2K
11:44 1,411.99 1,412.31 1,411.62 1,411.62 764.9K
11:45 1,411.38 1,411.38 1,410.97 1,411.18 673.0K
11:46 1,411.03 1,411.03 1,410.20 1,410.20 2,473.3K
11:47 1,408.98 1,408.98 1,408.45 1,408.89 4,258.6K
11:48 1,408.31 1,408.31 1,405.59 1,405.59 7,441.8K
11:49 1,407.59 1,409.07 1,407.59 1,408.69 4,154.8K
11:50 1,409.00 1,411.03 1,409.00 1,411.03 3,817.1K
11:51 1,409.20 1,409.20 1,408.38 1,409.04 2,906.8K
11:52 1,409.04 1,410.67 1,409.04 1,410.67 612.6K
11:53 1,409.78 1,412.13 1,409.78 1,412.13 6,147.9K
11:54 1,411.81 1,412.29 1,411.81 1,412.29 2,808.3K
11:55 1,411.49 1,411.62 1,411.14 1,411.14 2,859.2K
11:56 1,410.99 1,410.99 1,410.44 1,410.61 1,011.6K
11:57 1,409.33 1,409.88 1,409.33 1,409.78 952.2K
11:58 1,409.39 1,409.91 1,409.39 1,409.91 1,745.2K
11:59 1,408.07 1,409.49 1,408.07 1,409.49 1,808.1K
12:00 1,409.31 1,409.91 1,408.38 1,408.62 4,543.1K
12:01 1,408.08 1,408.08 1,405.41 1,405.41 3,899.4K
12:02 1,404.97 1,405.10 1,404.66 1,404.80 3,715.0K
12:03 1,404.79 1,406.21 1,404.79 1,405.44 1,037.8K
12:04 1,405.98 1,406.05 1,405.62 1,406.05 2,578.8K
12:05 1,406.05 1,409.04 1,406.05 1,409.04 4,941.1K
12:06 1,409.07 1,409.34 1,408.72 1,408.73 1,915.9K
12:07 1,409.43 1,410.40 1,409.43 1,410.40 7,406.8K
12:08 1,411.22 1,411.50 1,410.82 1,410.82 4,967.5K
12:09 1,410.87 1,411.67 1,410.87 1,411.50 686.9K
12:10 1,412.48 1,412.48 1,411.25 1,411.25 7,298.0K
12:11 1,410.79 1,413.46 1,410.79 1,413.46 3,679.0K
12:12 1,412.74 1,412.74 1,411.31 1,411.31 2,364.3K
12:13 1,411.19 1,411.50 1,410.72 1,410.72 421.9K
12:14 1,411.23 1,413.61 1,411.23 1,413.39 1,393.1K
12:15 1,413.87 1,413.87 1,412.17 1,412.84 1,231.9K
12:16 1,412.76 1,412.76 1,411.77 1,411.77 628.2K
12:17 1,412.72 1,413.47 1,412.48 1,412.92 1,638.1K
12:18 1,413.34 1,413.34 1,412.34 1,412.34 490.5K
12:19 1,412.42 1,413.39 1,412.42 1,412.86 567.7K
12:20 1,413.67 1,413.67 1,412.49 1,412.52 3,313.4K
12:21 1,412.83 1,412.83 1,411.66 1,411.66 1,229.8K
12:22 1,411.65 1,413.95 1,411.65 1,413.86 12,446.5K
12:23 1,414.88 1,417.06 1,414.88 1,416.89 5,489.4K
12:24 1,416.97 1,416.97 1,414.66 1,414.66 3,213.9K
12:25 1,416.07 1,416.07 1,415.28 1,415.38 6,905.7K
12:26 1,414.82 1,416.43 1,414.82 1,416.43 2,259.9K
12:27 1,416.43 1,416.81 1,416.42 1,416.81 408.2K
12:28 1,416.94 1,417.19 1,415.92 1,415.92 1,842.8K
12:29 1,415.54 1,415.54 1,415.25 1,415.28 13,442.4K
12:30 1,415.28 1,416.09 1,414.72 1,416.09 3,801.5K
12:31 1,416.23 1,416.89 1,416.23 1,416.89 12,036.3K
12:32 1,416.89 1,418.19 1,416.89 1,418.02 2,431.1K
12:33 1,418.19 1,418.19 1,417.18 1,417.53 2,154.9K
12:34 1,417.18 1,420.24 1,417.18 1,420.24 14,637.4K
12:35 1,420.16 1,421.55 1,420.16 1,420.68 4,353.9K
12:36 1,420.21 1,420.67 1,420.07 1,420.52 450.6K
12:37 1,420.37 1,420.83 1,420.37 1,420.58 166.2K
12:38 1,420.66 1,421.55 1,420.60 1,421.55 3,028.2K
12:39 1,421.64 1,421.64 1,420.19 1,420.19 6,257.8K
12:40 1,420.11 1,421.31 1,419.96 1,420.12 4,625.6K
12:41 1,420.42 1,420.58 1,420.04 1,420.58 336.3K
12:42 1,420.67 1,420.67 1,420.65 1,420.65 198.6K
12:43 1,420.42 1,420.42 1,420.04 1,420.04 344.8K
12:44 1,420.33 1,420.33 1,419.77 1,419.77 253.1K
12:45 1,419.78 1,419.78 1,419.47 1,419.47 320.3K
12:46 1,419.62 1,419.62 1,418.73 1,418.73 569.4K
12:47 1,419.05 1,419.05 1,418.16 1,418.16 919.9K
12:48 1,418.40 1,418.56 1,418.09 1,418.09 447.0K
12:49 1,417.94 1,417.94 1,417.94 1,417.94 551.0K
12:50 1,418.17 1,418.32 1,418.17 1,418.23 287.0K
12:51 1,418.52 1,419.49 1,418.52 1,419.49 1,068.5K
12:52 1,419.49 1,419.49 1,419.25 1,419.48 348.0K
12:53 1,419.57 1,419.57 1,418.14 1,418.14 776.8K
12:54 1,418.26 1,419.95 1,418.26 1,419.95 1,704.4K
12:55 1,419.78 1,419.78 1,418.87 1,419.16 359.4K
12:56 1,419.10 1,419.80 1,418.78 1,419.59 1,944.4K
12:57 1,420.01 1,420.01 1,419.59 1,419.59 3,219.7K
12:58 1,419.88 1,419.88 1,419.44 1,419.44 324.2K
12:59 1,419.75 1,420.61 1,419.29 1,420.61 5,514.0K
13:00 1,420.20 1,420.65 1,420.20 1,420.50 1,847.1K
13:01 1,420.34 1,420.73 1,420.04 1,420.04 648.4K
13:02 1,420.05 1,420.83 1,420.05 1,420.75 174.1K
13:03 1,420.60 1,420.60 1,419.95 1,419.95 709.1K
13:04 1,419.00 1,419.14 1,418.26 1,418.26 1,500.6K
13:05 1,419.04 1,421.01 1,419.04 1,420.95 1,016.6K
13:06 1,421.09 1,421.18 1,419.94 1,420.12 3,802.7K
13:07 1,420.04 1,420.59 1,419.47 1,420.59 1,260.0K
13:08 1,419.95 1,419.95 1,418.98 1,419.14 988.7K
13:09 1,419.06 1,419.52 1,419.06 1,419.52 363.9K
13:10 1,419.22 1,419.74 1,419.22 1,419.37 434.5K
13:11 1,419.82 1,420.13 1,419.82 1,420.13 462.5K
13:12 1,419.84 1,419.84 1,419.38 1,419.53 1,963.3K
13:13 1,419.07 1,419.07 1,418.90 1,419.07 1,908.5K
13:14 1,419.07 1,419.24 1,418.52 1,418.52 2,091.7K
13:15 1,417.20 1,417.43 1,417.17 1,417.17 1,768.4K
13:16 1,416.36 1,416.36 1,415.92 1,415.92 4,659.1K
13:17 1,416.29 1,416.68 1,415.92 1,415.92 2,523.0K
13:18 1,415.77 1,415.83 1,415.28 1,415.28 1,079.6K
13:19 1,416.03 1,416.03 1,415.48 1,415.72 696.7K
13:20 1,415.57 1,415.91 1,415.49 1,415.91 1,018.0K
13:21 1,416.20 1,416.23 1,415.47 1,415.73 1,107.5K
13:22 1,415.82 1,415.82 1,415.49 1,415.49 520.9K
13:23 1,415.00 1,415.21 1,414.76 1,415.21 2,132.1K
13:24 1,416.06 1,416.42 1,415.63 1,415.63 3,192.0K
13:25 1,415.62 1,415.62 1,415.29 1,415.29 1,042.5K
13:26 1,414.98 1,414.98 1,414.75 1,414.75 677.6K
13:27 1,414.67 1,414.92 1,414.61 1,414.92 499.2K
13:28 1,415.53 1,415.53 1,415.03 1,415.13 373.6K
13:29 1,414.90 1,415.06 1,414.75 1,414.75 137.2K
13:30 1,414.49 1,414.67 1,414.49 1,414.49 414.4K
13:31 1,414.83 1,415.13 1,414.67 1,415.13 228.3K
13:32 1,414.67 1,415.13 1,414.67 1,415.13 106.4K
13:33 1,415.13 1,415.21 1,414.98 1,415.21 345.6K
13:34 1,415.21 1,415.21 1,415.06 1,415.06 459.3K
13:35 1,414.48 1,414.65 1,414.48 1,414.65 2,002.8K
13:36 1,414.65 1,414.96 1,414.57 1,414.57 882.8K
13:37 1,414.57 1,414.81 1,414.57 1,414.71 714.1K
13:38 1,414.57 1,415.05 1,414.56 1,415.05 702.4K
13:39 1,414.80 1,415.03 1,414.80 1,415.03 748.1K
13:40 1,414.88 1,415.13 1,414.88 1,414.96 1,179.9K
13:41 1,414.80 1,415.23 1,414.80 1,415.23 3,918.8K
13:42 1,415.23 1,415.77 1,415.23 1,415.77 689.1K
13:43 1,415.71 1,416.15 1,415.71 1,416.15 451.1K
13:44 1,416.15 1,416.15 1,415.33 1,415.33 1,571.6K
13:45 1,415.92 1,416.01 1,415.86 1,415.86 237.7K
13:46 1,415.86 1,416.09 1,415.61 1,415.61 456.1K
13:47 1,415.91 1,416.09 1,415.91 1,416.09 360.3K
13:48 1,415.15 1,415.15 1,414.61 1,414.70 3,799.0K
13:49 1,414.81 1,415.28 1,414.81 1,414.99 630.9K
13:50 1,414.70 1,414.77 1,414.70 1,414.70 65.5K
13:51 1,414.62 1,414.89 1,414.37 1,414.82 2,569.8K
13:52 1,414.38 1,414.67 1,414.38 1,414.67 490.6K
13:53 1,414.50 1,415.36 1,414.38 1,414.84 1,287.5K
13:54 1,414.72 1,415.29 1,414.72 1,415.21 451.1K
13:55 1,415.21 1,415.36 1,414.69 1,414.69 1,558.5K
13:56 1,414.53 1,414.67 1,414.53 1,414.67 670.0K
13:57 1,413.67 1,417.34 1,412.71 1,414.65 2,183.8K
13:58 1,414.12 1,414.37 1,410.23 1,410.23 1,828.6K
13:59 1,412.18 1,416.72 1,412.18 1,414.72 5,000.1K
14:00 1,414.72 1,415.83 1,414.57 1,415.83 602.4K
14:01 1,415.40 1,415.40 1,414.81 1,415.10 266.3K
14:02 1,414.56 1,414.56 1,413.82 1,414.08 5,252.9K
14:03 1,414.66 1,414.66 1,414.22 1,414.47 1,020.2K
14:04 1,413.82 1,414.55 1,413.25 1,413.25 5,562.2K
14:05 1,414.36 1,414.49 1,414.18 1,414.47 3,586.1K
14:06 1,413.57 1,413.71 1,412.52 1,412.52 3,364.5K
14:07 1,411.96 1,411.96 1,410.70 1,410.70 6,365.0K
14:08 1,410.00 1,410.34 1,410.00 1,410.34 3,919.6K
14:09 1,409.88 1,411.55 1,409.88 1,411.55 1,944.2K
14:10 1,411.88 1,412.11 1,411.87 1,411.87 358.2K
14:11 1,411.48 1,412.03 1,411.44 1,412.03 193.5K
14:12 1,412.03 1,412.13 1,411.34 1,411.34 2,186.6K
14:13 1,411.34 1,411.35 1,411.04 1,411.30 207.6K
14:14 1,411.56 1,411.79 1,411.55 1,411.55 120.6K
14:15 1,411.26 1,411.26 1,410.87 1,410.87 2,038.8K
14:16 1,410.87 1,410.94 1,410.87 1,410.91 204.0K
14:17 1,410.91 1,411.31 1,410.91 1,411.07 619.3K
14:18 1,410.94 1,411.32 1,410.94 1,411.15 72.6K
14:19 1,410.94 1,410.94 1,410.37 1,410.47 222.2K
14:20 1,410.47 1,410.62 1,409.23 1,409.23 759.3K
14:21 1,409.31 1,409.45 1,409.28 1,409.45 976.6K
14:22 1,409.45 1,409.54 1,409.37 1,409.37 137.5K
14:23 1,409.68 1,410.37 1,409.68 1,410.37 487.9K
14:24 1,410.07 1,410.50 1,409.91 1,410.50 144.7K
14:25 1,409.54 1,409.54 1,409.46 1,409.46 906.3K
14:26 1,409.46 1,409.75 1,408.99 1,408.99 1,748.2K
14:27 1,410.19 1,410.19 1,409.80 1,409.80 169.6K
14:28 1,410.07 1,410.22 1,409.80 1,410.22 225.5K
14:29 1,410.04 1,410.63 1,410.04 1,410.63 209.4K
14:30 1,410.48 1,410.48 1,410.22 1,410.38 231.3K
14:31 1,410.24 1,411.00 1,410.19 1,411.00 112.3K
14:32 1,411.00 1,411.00 1,410.68 1,410.71 146.8K
14:33 1,410.71 1,410.71 1,410.03 1,410.03 738.4K
14:34 1,410.65 1,410.65 1,410.09 1,410.24 1,585.6K
14:35 1,410.18 1,410.50 1,408.91 1,410.21 1,267.2K
14:36 1,410.00 1,410.62 1,409.85 1,409.85 1,122.3K
14:37 1,409.82 1,409.97 1,409.24 1,409.24 898.1K
14:38 1,409.40 1,409.40 1,409.15 1,409.40 1,219.1K
14:39 1,409.24 1,409.38 1,408.56 1,408.73 368.1K
14:40 1,409.32 1,409.32 1,408.93 1,409.26 1,213.1K
14:41 1,409.71 1,410.30 1,409.71 1,410.30 2,927.5K
14:42 1,410.31 1,410.31 1,409.81 1,410.10 2,292.4K
14:43 1,410.18 1,410.28 1,409.89 1,410.28 107.1K
14:44 1,410.43 1,410.43 1,410.28 1,410.28 260.3K
14:45 1,410.34 1,410.34 1,410.26 1,410.26 86.4K
14:46 1,410.43 1,410.43 1,410.22 1,410.22 538.9K
14:47 1,410.30 1,413.42 1,410.30 1,413.42 4,174.8K
14:48 1,412.99 1,412.99 1,411.53 1,412.01 3,247.5K
14:49 1,411.77 1,412.50 1,411.10 1,412.45 1,970.3K
14:50 1,410.32 1,410.47 1,409.72 1,409.72 3,077.1K
14:51 1,409.57 1,409.91 1,409.57 1,409.67 411.1K
14:52 1,409.67 1,410.61 1,409.67 1,410.61 186.3K
14:53 1,410.61 1,410.91 1,410.61 1,410.91 478.8K
14:54 1,410.82 1,410.82 1,410.53 1,410.68 110.8K
14:55 1,410.53 1,410.53 1,409.91 1,409.91 930.6K
14:56 1,410.07 1,415.37 1,410.07 1,415.37 2,181.7K
14:57 1,414.78 1,415.15 1,414.78 1,415.15 262.6K
14:58 1,415.30 1,415.30 1,414.63 1,414.63 4,821.2K
14:59 1,415.30 1,415.30 1,412.92 1,412.92 345.5K
15:00 1,413.00 1,414.03 1,413.00 1,414.03 180.0K
15:01 1,413.94 1,414.26 1,413.94 1,414.26 948.7K
15:02 1,414.35 1,414.51 1,414.35 1,414.51 651.3K
15:03 1,414.51 1,414.51 1,414.06 1,414.06 457.3K
15:04 1,413.69 1,413.71 1,413.17 1,413.71 798.0K
15:05 1,415.77 1,415.95 1,415.51 1,415.51 186.7K
15:06 1,415.95 1,415.95 1,414.79 1,414.79 879.2K
15:07 1,414.50 1,415.38 1,414.42 1,414.42 709.8K
15:08 1,414.13 1,414.75 1,414.13 1,414.75 51.5K
15:09 1,414.31 1,414.59 1,413.78 1,414.51 485.4K
15:10 1,414.75 1,414.81 1,414.37 1,414.81 266.3K
15:11 1,414.66 1,414.98 1,414.66 1,414.98 562.3K
15:12 1,414.83 1,415.42 1,414.83 1,415.42 469.0K
15:13 1,415.42 1,415.42 1,415.25 1,415.25 349.8K
15:14 1,414.96 1,414.96 1,414.66 1,414.66 305.5K
15:15 1,414.75 1,416.25 1,414.75 1,416.25 2,789.0K
15:16 1,416.25 1,416.74 1,416.25 1,416.74 325.6K
15:17 1,416.59 1,416.59 1,416.27 1,416.27 481.7K
15:18 1,415.94 1,415.94 1,415.79 1,415.79 87.8K
15:19 1,415.94 1,416.33 1,415.94 1,416.33 125.1K
15:20 1,416.33 1,416.33 1,416.01 1,416.01 995.3K
15:21 1,415.80 1,416.45 1,415.80 1,416.45 874.3K
15:22 1,416.47 1,416.76 1,416.47 1,416.47 218.6K
15:23 1,416.47 1,416.47 1,415.73 1,416.07 4,027.3K
15:24 1,416.09 1,416.38 1,415.94 1,416.09 537.1K
15:25 1,416.24 1,418.53 1,416.24 1,418.14 8,948.3K
15:26 1,419.23 1,419.23 1,417.62 1,417.62 8,269.9K
15:27 1,417.70 1,418.00 1,417.70 1,418.00 171.3K
15:28 1,418.01 1,418.39 1,418.01 1,418.29 588.7K
15:29 1,418.29 1,418.60 1,418.14 1,418.60 291.3K
15:30 1,418.31 1,418.60 1,418.31 1,418.60 181.1K
15:31 1,418.31 1,418.68 1,418.24 1,418.24 429.9K
15:32 1,417.51 1,418.01 1,417.51 1,417.95 2,145.0K
15:33 1,417.71 1,417.95 1,417.15 1,417.95 979.1K
15:34 1,417.95 1,418.10 1,417.95 1,418.01 306.1K
15:35 1,418.01 1,418.39 1,418.01 1,418.39 228.4K
15:36 1,418.39 1,418.39 1,417.95 1,417.95 353.7K
15:37 1,418.01 1,418.10 1,417.79 1,418.10 490.5K
15:38 1,417.87 1,418.39 1,417.78 1,418.39 299.9K
15:39 1,418.08 1,418.16 1,418.08 1,418.16 772.8K
15:40 1,418.08 1,418.14 1,418.00 1,418.14 4,409.9K
15:41 1,418.00 1,418.41 1,418.00 1,418.08 482.5K
15:42 1,419.94 1,419.94 1,418.01 1,418.01 4,384.8K
15:43 1,418.34 1,418.34 1,418.07 1,418.16 974.6K
15:44 1,418.16 1,418.97 1,418.10 1,418.10 2,309.7K
15:45 1,418.18 1,418.18 1,417.72 1,417.87 2,465.3K
15:46 1,418.10 1,418.17 1,417.65 1,417.65 2,296.3K
15:47 1,417.65 1,417.94 1,417.65 1,417.74 2,053.4K
15:48 1,417.82 1,417.82 1,417.30 1,417.44 838.9K
15:49 1,417.67 1,417.74 1,417.65 1,417.74 651.3K
15:50 1,417.73 1,417.88 1,417.73 1,417.74 132.5K
15:51 1,418.03 1,418.03 1,418.02 1,418.02 330.0K
15:52 1,418.38 1,418.61 1,418.02 1,418.02 1,082.3K
15:53 1,417.65 1,417.94 1,416.91 1,417.06 17,914.5K
15:54 1,416.91 1,416.91 1,415.38 1,415.47 7,844.6K
15:55 1,415.55 1,416.53 1,415.55 1,416.53 11,655.8K
15:56 1,416.99 1,416.99 1,416.69 1,416.82 2,134.9K
15:57 1,416.82 1,416.89 1,416.74 1,416.82 221.4K
15:58 1,416.82 1,418.20 1,416.82 1,418.20 760.1K
15:59 1,418.20 1,418.43 1,418.12 1,418.13 1,072.4K
16:00 1,418.13 1,418.84 1,418.13 1,418.84 1,810.6K
16:01 1,418.84 1,418.92 1,418.68 1,418.68 821.1K
16:02 1,418.68 1,418.68 1,417.77 1,418.01 837.6K
16:03 1,418.16 1,418.33 1,417.92 1,418.33 6,023.9K
16:04 1,418.40 1,418.40 1,418.09 1,418.09 7,549.8K
16:05 1,418.24 1,418.24 1,418.07 1,418.07 434.4K
16:06 1,416.92 1,416.92 1,416.51 1,416.51 393.0K
16:07 1,416.37 1,416.83 1,416.37 1,416.83 465.3K
16:08 1,416.92 1,416.99 1,416.84 1,416.84 657.1K
16:09 1,416.37 1,416.66 1,416.12 1,416.12 3,345.4K
16:10 1,416.66 1,417.59 1,416.37 1,417.59 835.2K
16:11 1,417.43 1,417.67 1,417.34 1,417.34 394.5K
16:12 1,417.34 1,417.67 1,417.34 1,417.34 3,201.4K
16:13 1,416.13 1,416.42 1,416.13 1,416.42 1,437.1K
16:14 1,417.04 1,417.04 1,416.42 1,416.70 1,217.6K
16:15 1,416.29 1,416.85 1,416.29 1,416.62 422.7K
16:16 1,416.50 1,416.68 1,416.37 1,416.37 576.9K
16:17 1,416.37 1,416.68 1,416.21 1,416.21 1,062.1K
16:18 1,416.36 1,416.44 1,416.26 1,416.26 1,309.2K
16:19 1,416.11 1,416.57 1,415.77 1,416.43 1,806.8K
16:20 1,416.03 1,416.76 1,415.96 1,416.61 2,664.3K
16:21 1,416.43 1,416.43 1,415.98 1,415.98 938.4K
16:22 1,416.12 1,416.20 1,415.62 1,415.62 304.1K
16:23 1,415.31 1,415.31 1,415.06 1,415.15 821.0K
16:24 1,415.32 1,415.54 1,415.32 1,415.54 188.8K
16:25 1,416.69 1,416.78 1,415.71 1,415.71 6,169.8K
16:26 1,415.27 1,415.29 1,413.91 1,413.91 682.5K
16:27 1,413.91 1,413.97 1,413.50 1,413.50 1,622.3K
16:28 1,413.48 1,414.78 1,413.48 1,414.78 1,961.0K
16:29 1,414.61 1,415.93 1,414.61 1,415.93 1,395.9K
16:30 1,415.64 1,415.78 1,414.54 1,414.72 107.7K
16:31 1,414.72 1,414.72 1,414.24 1,414.24 76.6K
16:32 1,413.97 1,413.97 1,413.52 1,413.52 899.0K
16:33 1,413.15 1,413.15 1,412.94 1,412.94 870.9K
16:34 1,413.19 1,413.64 1,413.19 1,413.25 365.5K
16:35 1,413.26 1,414.67 1,413.26 1,414.67 333.2K
16:36 1,414.82 1,416.23 1,414.82 1,415.94 908.7K
16:37 1,416.06 1,416.23 1,414.92 1,414.92 2,331.3K
16:38 1,415.71 1,415.94 1,415.71 1,415.76 220.8K
16:39 1,415.91 1,416.18 1,415.27 1,416.18 1,587.0K
16:40 1,416.18 1,416.18 1,415.06 1,415.06 2,430.7K
16:41 1,415.82 1,415.82 1,414.92 1,414.92 1,376.7K
16:42 1,414.95 1,414.95 1,414.72 1,414.90 229.1K
16:43 1,414.65 1,415.05 1,414.36 1,414.36 940.7K
16:44 1,413.11 1,413.26 1,413.04 1,413.04 1,314.7K
16:45 1,412.78 1,413.08 1,412.78 1,412.78 618.6K
16:46 1,412.93 1,412.93 1,412.78 1,412.78 724.1K
16:47 1,412.95 1,413.09 1,412.95 1,413.09 211.8K
16:48 1,413.09 1,413.24 1,413.01 1,413.24 440.5K
16:49 1,413.39 1,413.62 1,413.39 1,413.62 2,128.6K
16:50 1,413.74 1,414.16 1,413.62 1,414.16 550.3K
16:51 1,413.87 1,413.92 1,413.74 1,413.74 1,842.2K
16:52 1,414.01 1,414.01 1,413.37 1,413.37 1,160.3K
16:53 1,413.37 1,414.24 1,413.37 1,414.24 496.6K
16:54 1,414.08 1,414.79 1,414.08 1,414.79 151.8K
16:55 1,414.79 1,414.79 1,414.35 1,414.76 118.5K
16:56 1,414.06 1,414.50 1,414.06 1,414.50 112.8K
16:57 1,414.76 1,415.20 1,414.62 1,414.88 47.8K
16:58 1,414.73 1,414.73 1,413.87 1,413.87 1,600.4K
16:59 1,414.12 1,414.77 1,414.12 1,414.77 57.6K
17:00 1,414.48 1,414.57 1,414.40 1,414.55 140.3K
17:01 1,414.55 1,414.55 1,412.85 1,412.85 327.0K
17:02 1,412.85 1,412.85 1,411.97 1,411.97 640.2K
17:03 1,412.36 1,412.87 1,411.51 1,412.87 210.4K
17:04 1,412.56 1,412.72 1,412.12 1,412.12 790.9K
17:05 1,412.20 1,412.29 1,412.20 1,412.29 383.5K
17:06 1,412.29 1,413.09 1,412.29 1,413.09 215.7K
17:07 1,413.09 1,413.49 1,413.09 1,413.33 109.3K
17:08 1,413.80 1,414.24 1,413.80 1,414.15 46.2K
17:09 1,413.86 1,414.31 1,413.86 1,414.26 204.8K
17:10 1,413.87 1,413.87 1,412.28 1,412.28 172.0K
17:11 1,412.57 1,412.86 1,412.57 1,412.86 548.3K
17:12 1,412.86 1,413.26 1,412.86 1,412.96 486.9K
17:13 1,413.29 1,414.35 1,413.29 1,414.35 2,263.9K
17:14 1,414.26 1,414.26 1,413.22 1,413.89 3,170.3K
17:15 1,413.71 1,413.71 1,413.37 1,413.37 4,905.6K
17:16 1,412.55 1,412.75 1,412.55 1,412.68 203.0K
17:17 1,412.68 1,412.68 1,411.82 1,411.82 163.1K
17:18 1,411.65 1,412.13 1,411.65 1,412.13 363.0K
17:19 1,412.27 1,412.27 1,411.50 1,411.50 440.9K
17:20 1,412.00 1,412.31 1,412.00 1,412.13 86.5K
17:21 1,411.65 1,411.65 1,411.18 1,411.35 337.7K
17:22 1,411.89 1,412.47 1,411.89 1,412.47 896.7K
17:23 1,412.14 1,412.29 1,411.98 1,412.29 577.1K
17:24 1,412.75 1,412.75 1,412.26 1,412.26 1,120.8K
17:25 1,412.26 1,412.26 1,412.14 1,412.25 1,134.9K
17:26 1,412.17 1,412.35 1,411.97 1,411.97 390.2K
17:27 1,412.64 1,413.34 1,412.64 1,413.34 985.1K
17:28 1,413.34 1,413.64 1,413.34 1,413.56 216.4K
17:29 1,413.23 1,413.59 1,413.23 1,413.59 406.0K
17:30 1,414.53 1,414.53 1,414.24 1,414.37 412.7K
17:31 1,413.93 1,414.22 1,413.77 1,414.22 1,843.3K
17:32 1,414.31 1,414.31 1,413.85 1,413.85 294.1K
17:33 1,414.02 1,414.52 1,414.02 1,414.52 243.2K
17:34 1,414.52 1,414.52 1,414.29 1,414.29 81.6K
17:35 1,414.52 1,414.52 1,414.37 1,414.43 35.0K
17:36 1,414.37 1,414.52 1,414.35 1,414.35 154.4K
17:37 1,414.52 1,414.52 1,414.44 1,414.44 2,464.9K
17:38 1,414.44 1,414.52 1,414.44 1,414.52 220.7K
17:39 1,414.37 1,414.37 1,414.06 1,414.06 310.9K
17:40 1,414.14 1,414.37 1,414.14 1,414.20 59.4K
17:41 1,414.20 1,414.43 1,414.20 1,414.43 207.9K
17:42 1,414.43 1,414.52 1,414.37 1,414.52 72.9K
17:43 1,414.52 1,414.52 1,414.23 1,414.23 480.1K
17:44 1,414.08 1,414.08 1,413.56 1,414.08 3,057.0K
17:45 1,414.08 1,414.43 1,414.08 1,414.23 4,035.7K
17:46 1,414.44 1,414.52 1,414.43 1,414.43 3,179.9K
17:47 1,414.52 1,415.46 1,414.52 1,415.31 5,920.5K
17:48 1,415.22 1,415.22 1,414.99 1,414.99 368.1K
17:49 1,415.08 1,415.16 1,414.99 1,415.08 159.8K
17:50 1,415.46 1,415.46 1,415.38 1,415.46 289.4K
17:51 1,415.46 1,415.46 1,415.22 1,415.22 166.8K
17:52 1,415.22 1,415.22 1,415.08 1,415.16 169.2K
17:53 1,415.16 1,415.16 1,414.25 1,414.49 1,086.5K
17:54 1,412.83 1,414.48 1,412.83 1,414.48 2,160.2K
17:55 1,414.40 1,414.51 1,413.72 1,414.51 433.6K
17:56 1,412.63 1,413.29 1,412.63 1,412.94 437.4K
17:57 1,412.94 1,412.94 1,411.97 1,412.87 1,135.3K
17:58 1,412.58 1,413.23 1,412.58 1,413.02 1,174.5K
17:59 1,413.38 1,413.46 1,411.39 1,412.09 181.8K
18:00 1,412.00 1,412.00 1,411.47 1,412.00 92.9K
18:01 1,412.00 1,412.14 1,412.00 1,412.14 839.9K
18:02 1,411.45 1,411.98 1,411.45 1,411.98 588.3K
18:03 1,411.25 1,411.25 1,410.79 1,410.79 5,663.5K
18:04 1,410.94 1,411.02 1,410.81 1,410.81 129.0K
18:05 1,410.49 1,411.43 1,410.49 1,411.43 1,174.5K
18:06 1,411.66 1,411.74 1,411.41 1,411.74 49.1K
18:07 1,412.15 1,412.15 1,411.91 1,412.06 286.2K
18:08 1,411.77 1,411.77 1,411.59 1,411.59 581.9K
18:09 1,411.74 1,411.74 1,411.40 1,411.65 154.5K
18:10 1,411.65 1,412.10 1,411.65 1,412.10 1,380.0K
18:11 1,411.94 1,412.17 1,411.94 1,412.17 775.2K
18:12 1,411.59 1,412.17 1,411.59 1,411.73 309.9K
18:13 1,411.82 1,412.26 1,411.73 1,411.88 157.7K
18:14 1,412.01 1,412.01 1,411.70 1,411.70 816.5K
18:15 1,411.25 1,411.86 1,411.17 1,411.86 1,008.5K
18:16 1,411.86 1,411.94 1,411.60 1,411.60 242.4K
18:17 1,411.69 1,411.99 1,411.69 1,411.99 291.6K
18:18 1,411.69 1,411.69 1,411.61 1,411.62 642.0K
18:19 1,411.91 1,411.91 1,411.69 1,411.78 421.5K
18:20 1,411.62 1,411.93 1,411.62 1,411.78 475.9K
18:21 1,411.86 1,412.32 1,411.86 1,412.23 511.5K
18:22 1,412.08 1,412.08 1,411.69 1,412.08 940.1K
18:23 1,412.23 1,412.72 1,412.23 1,412.55 917.5K
18:24 1,412.47 1,412.70 1,412.33 1,412.70 189.5K
18:25 1,412.70 1,413.28 1,412.70 1,413.28 116.3K
18:26 1,413.53 1,413.82 1,413.53 1,413.82 60.2K
18:27 1,413.76 1,413.76 1,413.52 1,413.52 144.2K
18:28 1,413.76 1,413.76 1,413.37 1,413.37 316.9K
18:29 1,413.37 1,413.37 1,413.21 1,413.36 1,328.7K
18:30 1,413.23 1,413.47 1,413.14 1,413.47 834.4K
18:31 1,413.14 1,413.14 1,412.53 1,412.53 1,817.6K
18:32 1,412.29 1,412.96 1,410.79 1,410.79 4,673.3K
18:33 1,410.69 1,412.59 1,410.69 1,412.59 1,128.1K
18:34 1,412.61 1,412.78 1,411.24 1,411.24 3,377.6K
18:35 1,411.24 1,411.24 1,410.68 1,411.00 2,882.3K
18:36 1,411.73 1,411.88 1,411.73 1,411.80 1,691.3K
18:37 1,411.80 1,411.80 1,410.62 1,410.62 1,030.2K
18:38 1,411.50 1,412.02 1,411.50 1,412.02 1,265.5K
18:39 1,411.85 1,413.16 1,411.50 1,411.50 2,149.1K
18:40 1,413.04 1,413.04 1,413.04 1,413.04 525.3K
18:51 1,415.60 1,415.60 1,415.60 1,415.60 22,592.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available