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 1,409.76 1,409.76 1,407.52 1,407.52 3,182.7K
10:01 1,406.92 1,408.88 1,406.87 1,408.88 996.9K
10:02 1,409.53 1,410.16 1,409.53 1,409.66 868.1K
10:03 1,409.63 1,410.65 1,408.54 1,409.27 8,262.5K
10:04 1,410.18 1,410.58 1,410.11 1,410.58 1,697.0K
10:05 1,411.05 1,412.97 1,411.05 1,412.97 1,719.3K
10:06 1,412.85 1,414.24 1,411.39 1,411.49 4,362.4K
10:07 1,413.47 1,416.76 1,413.47 1,416.76 22,724.6K
10:08 1,416.85 1,417.26 1,416.36 1,417.26 6,334.8K
10:09 1,417.41 1,417.41 1,416.59 1,416.65 1,751.1K
10:10 1,416.40 1,416.40 1,414.37 1,414.37 4,500.7K
10:11 1,414.97 1,415.15 1,414.37 1,414.37 752.7K
10:12 1,413.85 1,414.29 1,411.58 1,411.68 2,380.3K
10:13 1,411.71 1,411.71 1,411.12 1,411.12 1,542.3K
10:14 1,411.77 1,411.77 1,410.98 1,410.98 468.2K
10:15 1,411.22 1,411.22 1,410.23 1,410.59 1,454.9K
10:16 1,409.94 1,410.28 1,409.84 1,410.14 1,121.9K
10:17 1,410.14 1,410.14 1,407.56 1,407.82 1,488.8K
10:18 1,407.21 1,408.62 1,407.03 1,408.62 583.9K
10:19 1,408.45 1,411.68 1,408.45 1,411.68 2,901.4K
10:20 1,411.53 1,411.53 1,410.54 1,410.63 1,914.2K
10:21 1,410.37 1,410.63 1,410.14 1,410.14 533.8K
10:22 1,411.37 1,411.37 1,410.69 1,411.10 634.5K
10:23 1,411.45 1,411.61 1,411.32 1,411.32 920.0K
10:24 1,411.24 1,411.38 1,411.07 1,411.24 187.4K
10:25 1,411.63 1,412.09 1,411.63 1,412.09 2,577.3K
10:26 1,412.34 1,413.16 1,412.34 1,413.09 5,973.3K
10:27 1,412.43 1,413.24 1,412.43 1,413.24 2,103.1K
10:28 1,413.74 1,414.32 1,413.74 1,414.32 3,857.5K
10:29 1,413.98 1,415.23 1,413.98 1,415.23 2,644.9K
10:30 1,414.23 1,417.86 1,414.23 1,417.86 9,856.8K
10:31 1,417.51 1,417.86 1,417.16 1,417.86 2,701.7K
10:32 1,417.78 1,417.86 1,417.62 1,417.62 1,779.2K
10:33 1,418.34 1,419.02 1,418.34 1,419.02 2,736.9K
10:34 1,419.02 1,419.70 1,418.83 1,419.70 1,056.4K
10:35 1,419.46 1,419.52 1,419.31 1,419.43 3,704.2K
10:36 1,419.35 1,419.52 1,419.23 1,419.23 1,441.3K
10:37 1,419.70 1,419.78 1,419.70 1,419.78 4,309.3K
10:38 1,419.22 1,419.78 1,419.22 1,419.58 3,002.9K
10:39 1,419.25 1,419.55 1,419.25 1,419.34 580.7K
10:40 1,419.65 1,420.08 1,419.65 1,420.08 1,909.2K
10:41 1,419.87 1,420.17 1,419.87 1,420.17 637.1K
10:42 1,419.90 1,420.08 1,419.90 1,420.00 1,126.6K
10:43 1,420.17 1,420.17 1,419.91 1,419.91 2,506.1K
10:44 1,419.10 1,419.10 1,417.62 1,417.71 8,455.6K
10:45 1,417.88 1,417.88 1,417.11 1,417.58 2,865.2K
10:46 1,418.43 1,418.79 1,418.43 1,418.79 1,968.6K
10:47 1,418.79 1,418.79 1,418.54 1,418.54 743.0K
10:48 1,418.38 1,418.70 1,417.83 1,418.70 695.9K
10:49 1,418.48 1,418.95 1,418.18 1,418.18 2,438.1K
10:50 1,417.78 1,417.78 1,416.51 1,417.19 3,273.1K
10:51 1,418.85 1,419.24 1,418.71 1,419.24 6,170.9K
10:52 1,419.29 1,419.44 1,418.52 1,418.52 3,139.0K
10:53 1,418.62 1,418.70 1,418.33 1,418.33 254.7K
10:54 1,418.33 1,418.51 1,418.03 1,418.03 150.1K
10:55 1,418.07 1,418.07 1,417.35 1,417.35 2,634.2K
10:56 1,417.50 1,417.50 1,417.01 1,417.01 1,229.2K
10:57 1,416.39 1,416.47 1,416.15 1,416.15 309.7K
10:58 1,416.31 1,416.46 1,416.06 1,416.06 264.6K
10:59 1,415.98 1,416.29 1,415.90 1,415.90 426.9K
11:00 1,416.12 1,416.12 1,415.47 1,415.47 338.1K
11:01 1,415.39 1,415.39 1,415.09 1,415.32 692.3K
11:02 1,415.23 1,417.62 1,415.23 1,417.62 2,044.5K
11:03 1,417.77 1,418.84 1,417.70 1,418.84 1,222.3K
11:04 1,419.07 1,419.36 1,418.87 1,419.05 667.8K
11:05 1,417.92 1,419.28 1,417.92 1,419.28 308.9K
11:06 1,419.35 1,419.74 1,419.35 1,419.74 712.9K
11:07 1,419.64 1,420.29 1,419.64 1,420.29 1,685.9K
11:08 1,419.86 1,419.86 1,419.30 1,419.63 4,029.4K
11:09 1,419.07 1,419.45 1,419.00 1,419.45 791.1K
11:10 1,419.51 1,419.51 1,419.21 1,419.36 429.0K
11:11 1,419.60 1,419.99 1,419.41 1,419.55 990.5K
11:12 1,419.64 1,420.16 1,419.64 1,419.72 816.8K
11:13 1,420.16 1,420.64 1,419.63 1,420.64 304.9K
11:14 1,420.93 1,421.58 1,420.93 1,421.14 1,433.9K
11:15 1,421.14 1,421.14 1,420.53 1,421.08 1,445.9K
11:16 1,420.94 1,421.24 1,420.93 1,421.24 521.3K
11:17 1,421.22 1,421.64 1,421.01 1,421.64 858.4K
11:18 1,420.59 1,421.12 1,420.59 1,421.12 4,336.9K
11:19 1,421.36 1,421.36 1,420.71 1,420.71 256.4K
11:20 1,420.08 1,422.64 1,420.08 1,422.32 1,615.0K
11:21 1,423.52 1,424.90 1,423.52 1,423.90 4,066.1K
11:22 1,425.35 1,426.36 1,425.35 1,425.86 594.6K
11:23 1,423.99 1,424.55 1,423.99 1,424.41 5,506.6K
11:24 1,424.08 1,425.88 1,424.02 1,424.45 1,351.3K
11:25 1,423.72 1,424.11 1,423.43 1,423.67 1,732.4K
11:26 1,424.03 1,424.03 1,423.59 1,423.59 170.0K
11:27 1,423.59 1,424.53 1,423.50 1,424.53 596.8K
11:28 1,424.77 1,424.77 1,424.53 1,424.64 305.4K
11:29 1,424.64 1,424.64 1,422.21 1,422.21 386.6K
11:30 1,421.56 1,421.96 1,421.56 1,421.90 2,139.3K
11:31 1,421.90 1,423.45 1,421.90 1,423.45 196.9K
11:32 1,424.00 1,424.00 1,422.14 1,422.14 2,032.6K
11:33 1,424.08 1,424.08 1,423.00 1,423.00 1,316.5K
11:34 1,422.35 1,422.35 1,421.41 1,422.32 1,007.0K
11:35 1,423.38 1,423.38 1,422.03 1,422.32 90.4K
11:36 1,422.18 1,422.18 1,421.38 1,421.85 1,242.6K
11:37 1,421.41 1,421.41 1,421.02 1,421.31 1,105.3K
11:38 1,421.31 1,423.46 1,421.31 1,423.46 288.9K
11:39 1,423.31 1,424.05 1,423.31 1,423.42 1,042.4K
11:40 1,423.42 1,423.99 1,423.40 1,423.99 1,812.2K
11:41 1,423.89 1,424.18 1,423.89 1,424.18 5,626.2K
11:42 1,424.18 1,424.34 1,422.88 1,424.34 1,763.9K
11:43 1,423.97 1,424.70 1,423.82 1,424.70 5,328.7K
11:44 1,424.25 1,424.57 1,424.16 1,424.25 354.1K
11:45 1,423.77 1,423.77 1,423.55 1,423.55 122.3K
11:46 1,423.76 1,424.15 1,423.27 1,423.99 912.2K
11:47 1,421.54 1,421.96 1,421.54 1,421.86 697.6K
11:48 1,423.14 1,423.14 1,422.87 1,422.87 1,606.2K
11:49 1,422.70 1,422.70 1,420.97 1,420.98 1,182.9K
11:50 1,420.98 1,421.14 1,420.98 1,421.14 1,261.3K
11:51 1,421.06 1,421.13 1,420.98 1,421.13 1,841.3K
11:52 1,422.36 1,422.36 1,421.60 1,421.60 10,157.4K
11:53 1,421.60 1,421.66 1,421.52 1,421.66 441.5K
11:54 1,421.50 1,421.50 1,421.35 1,421.35 373.1K
11:55 1,421.43 1,421.59 1,419.09 1,419.09 2,296.2K
11:56 1,419.09 1,420.16 1,419.09 1,420.16 305.0K
11:57 1,421.11 1,421.11 1,420.12 1,420.35 802.1K
11:58 1,421.23 1,421.23 1,420.73 1,420.73 2,840.6K
11:59 1,421.17 1,421.17 1,419.68 1,419.68 413.6K
12:00 1,419.11 1,420.26 1,418.82 1,420.18 426.0K
12:01 1,420.11 1,420.36 1,420.11 1,420.36 572.0K
12:02 1,420.59 1,420.59 1,420.29 1,420.50 74.9K
12:03 1,420.58 1,420.67 1,420.38 1,420.51 435.4K
12:04 1,420.59 1,421.35 1,420.59 1,421.35 1,119.9K
12:05 1,421.79 1,423.01 1,421.79 1,423.01 4,192.0K
12:06 1,423.45 1,424.33 1,423.45 1,424.33 3,670.7K
12:07 1,423.49 1,424.71 1,423.49 1,424.59 3,283.2K
12:08 1,425.11 1,425.11 1,422.18 1,422.18 2,749.8K
12:09 1,422.55 1,422.92 1,422.11 1,422.92 2,884.6K
12:10 1,423.37 1,423.37 1,422.39 1,422.63 1,011.8K
12:11 1,421.80 1,422.71 1,421.41 1,422.71 142.0K
12:12 1,422.71 1,422.79 1,422.46 1,422.79 97.1K
12:13 1,422.35 1,422.79 1,422.26 1,422.26 445.1K
12:14 1,422.37 1,422.37 1,421.93 1,421.93 143.1K
12:15 1,422.18 1,422.18 1,422.02 1,422.02 414.5K
12:16 1,421.94 1,422.83 1,421.94 1,422.83 115.9K
12:17 1,422.54 1,422.83 1,422.30 1,422.83 138.7K
12:18 1,422.83 1,422.83 1,422.13 1,422.13 443.9K
12:19 1,421.99 1,422.13 1,421.75 1,421.75 971.8K
12:20 1,422.13 1,422.13 1,421.75 1,421.96 853.4K
12:21 1,421.52 1,421.52 1,419.60 1,419.60 904.8K
12:22 1,420.81 1,421.19 1,418.45 1,418.45 514.2K
12:23 1,418.53 1,421.50 1,418.53 1,421.33 282.4K
12:24 1,421.02 1,421.54 1,421.02 1,421.54 240.5K
12:25 1,421.79 1,421.79 1,418.95 1,418.95 237.1K
12:26 1,418.86 1,419.56 1,418.86 1,419.56 520.2K
12:27 1,419.70 1,419.70 1,419.04 1,419.04 564.2K
12:28 1,418.71 1,418.92 1,418.10 1,418.19 1,109.5K
12:29 1,418.19 1,420.64 1,418.19 1,420.49 1,418.5K
12:30 1,420.33 1,420.42 1,420.25 1,420.42 384.1K
12:31 1,420.42 1,421.31 1,420.42 1,421.31 2,308.7K
12:32 1,421.39 1,421.39 1,420.20 1,420.20 387.8K
12:33 1,420.20 1,423.02 1,420.20 1,422.06 2,801.0K
12:34 1,421.13 1,421.20 1,420.09 1,421.16 2,345.6K
12:35 1,420.58 1,420.83 1,420.58 1,420.83 589.2K
12:36 1,420.83 1,421.68 1,420.83 1,421.52 337.5K
12:37 1,421.70 1,421.70 1,420.57 1,421.01 535.5K
12:38 1,420.49 1,421.61 1,420.44 1,421.61 2,743.9K
12:39 1,420.47 1,420.47 1,419.55 1,419.84 1,423.1K
12:40 1,419.84 1,420.36 1,419.84 1,420.36 23.9K
12:41 1,420.36 1,421.05 1,420.34 1,421.05 3,776.3K
12:42 1,421.05 1,421.13 1,421.05 1,421.13 137.3K
12:43 1,421.50 1,421.76 1,421.50 1,421.68 915.7K
12:44 1,421.90 1,421.91 1,420.05 1,420.31 753.3K
12:45 1,420.31 1,420.31 1,419.92 1,419.92 2,194.9K
12:46 1,419.67 1,421.55 1,419.67 1,421.55 1,045.6K
12:47 1,420.58 1,421.42 1,420.58 1,421.42 475.5K
12:48 1,420.99 1,421.07 1,420.38 1,421.07 1,694.0K
12:49 1,420.04 1,421.57 1,420.04 1,421.04 725.1K
12:50 1,421.48 1,422.21 1,421.48 1,422.06 1,015.7K
12:51 1,421.35 1,421.49 1,419.60 1,419.60 627.0K
12:52 1,419.86 1,421.02 1,419.86 1,420.78 4,378.7K
12:53 1,420.90 1,421.06 1,420.40 1,421.06 2,757.0K
12:54 1,422.81 1,422.81 1,421.23 1,421.23 14,860.9K
12:55 1,421.14 1,421.53 1,420.86 1,420.86 7,122.3K
12:56 1,420.86 1,420.86 1,420.40 1,420.40 267.5K
12:57 1,420.40 1,421.72 1,420.40 1,421.72 2,787.6K
12:58 1,422.26 1,422.26 1,421.41 1,421.41 1,083.3K
12:59 1,423.05 1,423.24 1,422.95 1,423.24 746.7K
13:00 1,423.45 1,423.45 1,422.95 1,423.16 1,114.0K
13:01 1,422.72 1,423.50 1,422.72 1,423.50 482.6K
13:02 1,423.66 1,424.28 1,423.20 1,424.28 527.5K
13:03 1,424.28 1,424.28 1,423.65 1,423.65 203.5K
13:04 1,423.78 1,423.93 1,423.20 1,423.20 1,436.5K
13:05 1,423.80 1,423.80 1,423.64 1,423.77 241.1K
13:06 1,423.85 1,423.85 1,423.68 1,423.85 812.6K
13:07 1,423.61 1,423.76 1,423.61 1,423.76 664.6K
13:08 1,422.55 1,422.55 1,421.70 1,421.91 275.1K
13:09 1,421.70 1,422.24 1,421.70 1,421.79 325.4K
13:10 1,421.99 1,421.99 1,421.76 1,421.76 278.0K
13:11 1,422.26 1,422.26 1,422.03 1,422.03 530.8K
13:12 1,421.64 1,422.03 1,421.24 1,421.24 647.0K
13:13 1,422.63 1,422.77 1,421.82 1,421.82 538.0K
13:14 1,422.11 1,422.94 1,422.11 1,422.94 275.8K
13:15 1,422.46 1,423.76 1,422.46 1,423.76 324.7K
13:16 1,423.76 1,423.91 1,423.66 1,423.66 401.0K
13:17 1,423.29 1,423.29 1,422.64 1,422.64 3,220.7K
13:18 1,423.44 1,423.61 1,423.13 1,423.44 2,882.6K
13:19 1,423.83 1,424.01 1,423.83 1,423.86 995.9K
13:20 1,424.17 1,424.40 1,424.10 1,424.40 755.8K
13:21 1,424.32 1,424.32 1,424.02 1,424.09 1,051.0K
13:22 1,424.09 1,424.17 1,424.00 1,424.00 617.7K
13:23 1,424.37 1,425.67 1,423.92 1,425.67 9,502.4K
13:24 1,425.61 1,425.92 1,425.34 1,425.34 883.8K
13:25 1,425.11 1,425.44 1,425.11 1,425.44 927.4K
13:26 1,424.97 1,425.53 1,424.97 1,425.45 150.6K
13:27 1,425.51 1,425.51 1,423.61 1,423.61 1,287.9K
13:28 1,423.14 1,423.66 1,422.81 1,423.66 2,574.1K
13:29 1,423.43 1,423.43 1,422.65 1,422.71 1,019.0K
13:30 1,422.89 1,422.97 1,422.89 1,422.97 2,581.8K
13:31 1,422.97 1,422.97 1,421.50 1,421.60 1,516.3K
13:32 1,421.60 1,421.65 1,421.19 1,421.65 1,292.1K
13:33 1,421.65 1,421.81 1,421.45 1,421.63 1,058.0K
13:34 1,421.52 1,422.05 1,421.34 1,422.05 2,118.3K
13:35 1,421.94 1,422.09 1,421.80 1,422.09 789.2K
13:36 1,421.57 1,421.57 1,420.85 1,420.85 1,707.9K
13:37 1,421.53 1,421.53 1,420.86 1,421.17 1,174.3K
13:38 1,421.62 1,421.95 1,421.12 1,421.30 435.5K
13:39 1,420.92 1,421.00 1,420.29 1,420.29 1,562.6K
13:40 1,420.50 1,420.50 1,419.55 1,419.55 2,128.6K
13:41 1,419.61 1,421.98 1,419.61 1,421.98 1,700.1K
13:42 1,421.98 1,423.68 1,421.98 1,423.68 1,945.0K
13:43 1,423.61 1,423.67 1,422.23 1,422.23 751.5K
13:44 1,423.50 1,423.50 1,423.42 1,423.42 1,335.9K
13:45 1,423.05 1,423.57 1,421.09 1,421.09 3,427.7K
13:46 1,421.09 1,421.53 1,421.09 1,421.22 1,645.8K
13:47 1,421.16 1,422.16 1,421.16 1,422.16 1,307.6K
13:48 1,421.99 1,421.99 1,421.08 1,421.08 2,293.6K
13:49 1,421.02 1,421.48 1,421.02 1,421.33 1,693.2K
13:50 1,420.80 1,420.80 1,419.44 1,420.08 4,151.8K
13:51 1,419.85 1,419.92 1,419.63 1,419.63 588.7K
13:52 1,419.47 1,420.23 1,419.47 1,419.91 3,687.8K
13:53 1,419.52 1,420.79 1,419.52 1,419.78 2,243.7K
13:54 1,419.61 1,419.98 1,419.61 1,419.67 2,069.9K
13:55 1,419.27 1,419.38 1,419.19 1,419.19 1,287.4K
13:56 1,418.65 1,418.78 1,418.45 1,418.45 2,985.2K
13:57 1,418.39 1,418.55 1,418.00 1,418.33 1,868.5K
13:58 1,417.83 1,418.85 1,417.82 1,417.82 5,599.9K
13:59 1,417.58 1,418.87 1,417.58 1,417.93 4,612.5K
14:00 1,417.85 1,418.40 1,417.85 1,418.40 232.9K
14:01 1,418.48 1,418.55 1,418.24 1,418.24 80.1K
14:02 1,418.24 1,418.24 1,417.66 1,417.66 4,333.1K
14:03 1,417.54 1,417.62 1,417.09 1,417.09 428.7K
14:04 1,417.62 1,417.62 1,416.83 1,416.83 6,409.2K
14:05 1,416.83 1,423.21 1,416.83 1,420.22 1,750.6K
14:06 1,420.08 1,420.30 1,420.08 1,420.30 803.0K
14:07 1,420.75 1,420.75 1,420.14 1,420.14 1,051.1K
14:08 1,419.97 1,421.56 1,419.97 1,421.40 33.5K
14:09 1,420.44 1,420.44 1,419.68 1,419.97 787.7K
14:10 1,419.52 1,419.99 1,419.52 1,419.76 167.4K
14:11 1,419.89 1,419.99 1,419.53 1,419.53 1,305.4K
14:12 1,419.68 1,419.68 1,418.62 1,418.62 1,057.0K
14:13 1,418.77 1,418.78 1,418.54 1,418.78 248.5K
14:14 1,418.69 1,418.86 1,418.69 1,418.86 708.3K
14:15 1,418.63 1,418.63 1,418.38 1,418.38 3,310.1K
14:16 1,418.38 1,419.48 1,418.36 1,419.48 465.6K
14:17 1,419.52 1,419.52 1,418.28 1,418.28 341.8K
14:18 1,419.12 1,419.18 1,419.04 1,419.12 965.5K
14:19 1,418.95 1,419.26 1,418.95 1,419.20 280.2K
14:20 1,419.18 1,419.57 1,419.18 1,419.18 293.0K
14:21 1,419.18 1,419.26 1,419.04 1,419.26 1,082.2K
14:22 1,419.28 1,419.28 1,418.79 1,418.94 607.0K
14:23 1,418.85 1,418.85 1,417.81 1,417.81 2,405.6K
14:24 1,417.30 1,417.30 1,415.94 1,415.94 3,909.1K
14:25 1,416.18 1,416.18 1,414.71 1,414.87 3,588.7K
14:26 1,414.30 1,417.30 1,414.30 1,417.30 1,150.9K
14:27 1,416.65 1,417.16 1,416.50 1,417.16 2,147.9K
14:28 1,417.48 1,417.54 1,417.15 1,417.15 1,989.9K
14:29 1,417.07 1,417.33 1,417.00 1,417.00 1,127.9K
14:30 1,417.09 1,417.25 1,417.00 1,417.25 114.9K
14:31 1,415.73 1,415.73 1,414.17 1,414.29 23,204.4K
14:32 1,414.38 1,414.67 1,414.26 1,414.26 906.4K
14:33 1,414.09 1,414.31 1,413.87 1,413.87 2,688.0K
14:34 1,411.93 1,411.93 1,411.62 1,411.80 2,105.6K
14:35 1,411.77 1,411.85 1,411.62 1,411.85 834.6K
14:36 1,411.85 1,411.85 1,411.62 1,411.62 975.5K
14:37 1,411.76 1,411.76 1,411.51 1,411.53 663.3K
14:38 1,411.53 1,411.81 1,411.35 1,411.81 531.5K
14:39 1,411.81 1,412.19 1,411.81 1,412.19 519.1K
14:40 1,412.19 1,412.62 1,412.19 1,412.62 434.1K
14:41 1,412.71 1,412.92 1,412.71 1,412.83 1,941.1K
14:42 1,413.43 1,413.77 1,413.43 1,413.77 621.1K
14:43 1,413.50 1,414.03 1,413.17 1,414.03 169.9K
14:44 1,414.20 1,417.73 1,414.20 1,417.59 733.8K
14:45 1,417.10 1,417.33 1,417.04 1,417.33 529.1K
14:46 1,417.09 1,417.09 1,416.95 1,416.95 243.4K
14:47 1,417.57 1,417.70 1,417.57 1,417.70 517.0K
14:48 1,417.70 1,417.70 1,417.29 1,417.43 130.4K
14:49 1,417.99 1,419.04 1,417.93 1,419.04 9,740.1K
14:50 1,419.04 1,419.04 1,418.17 1,418.32 1,073.9K
14:51 1,418.74 1,418.74 1,418.66 1,418.74 3,458.2K
14:52 1,418.88 1,418.88 1,418.49 1,418.73 463.7K
14:53 1,418.58 1,418.58 1,417.70 1,418.00 13,508.5K
14:54 1,418.29 1,418.63 1,417.14 1,417.14 556.2K
14:55 1,417.58 1,417.58 1,416.41 1,416.70 2,650.6K
14:56 1,416.79 1,416.79 1,415.58 1,415.58 232.9K
14:57 1,415.77 1,415.94 1,415.77 1,415.94 1,439.7K
14:58 1,415.94 1,416.11 1,415.87 1,415.87 145.4K
14:59 1,416.02 1,417.31 1,415.93 1,417.31 131.5K
15:00 1,417.31 1,417.33 1,417.31 1,417.33 34.1K
15:01 1,417.24 1,417.24 1,417.06 1,417.06 287.1K
15:02 1,417.38 1,417.53 1,417.38 1,417.53 649.3K
15:03 1,417.38 1,417.54 1,417.23 1,417.54 176.2K
15:04 1,417.80 1,417.80 1,417.57 1,417.57 221.2K
15:05 1,417.48 1,417.62 1,416.65 1,416.65 388.1K
15:06 1,417.04 1,417.48 1,417.04 1,417.48 145.4K
15:07 1,417.48 1,417.48 1,416.00 1,416.00 899.2K
15:08 1,416.09 1,416.09 1,413.91 1,413.91 1,335.8K
15:09 1,413.99 1,414.60 1,413.99 1,414.60 144.0K
15:10 1,414.60 1,414.60 1,413.91 1,414.06 172.9K
15:11 1,413.91 1,414.30 1,413.91 1,414.30 382.0K
15:12 1,414.16 1,414.47 1,413.99 1,414.23 448.0K
15:13 1,414.61 1,415.33 1,414.61 1,415.33 1,011.9K
15:14 1,415.33 1,415.33 1,414.23 1,414.32 727.7K
15:15 1,414.32 1,414.57 1,414.32 1,414.57 120.3K
15:16 1,414.57 1,414.60 1,414.57 1,414.60 116.3K
15:17 1,414.60 1,414.89 1,414.48 1,414.48 340.9K
15:18 1,414.64 1,414.64 1,414.01 1,414.39 849.4K
15:19 1,414.61 1,415.32 1,414.61 1,415.32 911.6K
15:20 1,415.32 1,415.32 1,415.07 1,415.09 410.1K
15:21 1,415.15 1,415.32 1,415.01 1,415.32 250.5K
15:22 1,415.32 1,415.48 1,415.32 1,415.39 59.1K
15:23 1,415.33 1,415.56 1,415.33 1,415.56 434.8K
15:24 1,415.41 1,415.97 1,415.41 1,415.97 192.8K
15:25 1,415.97 1,415.97 1,415.56 1,415.80 2,183.4K
15:26 1,415.80 1,415.80 1,415.65 1,415.73 468.0K
15:27 1,415.65 1,415.65 1,415.36 1,415.59 48.4K
15:28 1,416.68 1,416.89 1,416.60 1,416.89 440.0K
15:29 1,416.80 1,417.05 1,416.80 1,416.89 529.7K
15:30 1,416.60 1,417.20 1,416.60 1,417.04 375.1K
15:31 1,416.74 1,417.13 1,416.68 1,417.13 203.1K
15:32 1,416.97 1,417.13 1,416.68 1,417.13 318.3K
15:33 1,417.13 1,417.13 1,416.75 1,417.12 889.2K
15:34 1,417.12 1,417.26 1,417.12 1,417.26 358.4K
15:35 1,417.18 1,417.18 1,416.88 1,417.05 1,629.6K
15:36 1,416.96 1,417.99 1,416.96 1,417.99 1,077.2K
15:37 1,418.21 1,418.43 1,417.85 1,418.43 3,211.0K
15:38 1,419.02 1,419.02 1,417.28 1,417.28 3,270.8K
15:39 1,417.28 1,417.43 1,417.28 1,417.43 365.7K
15:40 1,417.66 1,417.66 1,417.07 1,417.07 566.3K
15:41 1,416.78 1,417.36 1,416.78 1,417.36 196.6K
15:42 1,417.36 1,417.36 1,416.89 1,417.28 3,661.7K
15:43 1,416.61 1,417.28 1,416.61 1,417.28 506.5K
15:44 1,417.06 1,417.14 1,417.06 1,417.14 216.7K
15:45 1,416.77 1,419.09 1,416.77 1,419.00 102.9K
15:46 1,419.01 1,419.01 1,418.71 1,418.88 156.0K
15:47 1,418.97 1,419.26 1,418.97 1,419.12 720.0K
15:48 1,418.97 1,419.35 1,418.97 1,419.34 122.8K
15:49 1,419.18 1,419.18 1,417.73 1,417.91 363.0K
15:50 1,417.88 1,418.02 1,417.88 1,417.97 134.7K
15:51 1,417.97 1,418.19 1,417.97 1,418.11 506.2K
15:52 1,418.19 1,418.19 1,417.28 1,417.28 1,948.0K
15:53 1,417.28 1,417.49 1,417.20 1,417.41 426.0K
15:54 1,418.79 1,418.79 1,418.40 1,418.79 1,088.0K
15:55 1,418.14 1,418.14 1,417.84 1,418.14 1,055.1K
15:56 1,418.06 1,418.28 1,418.06 1,418.14 158.2K
15:57 1,418.28 1,418.28 1,418.14 1,418.14 557.7K
15:58 1,418.22 1,418.36 1,418.22 1,418.36 191.7K
15:59 1,418.19 1,418.22 1,418.19 1,418.22 102.5K
16:00 1,418.07 1,418.22 1,418.07 1,418.22 1,145.0K
16:01 1,417.37 1,417.76 1,417.22 1,417.22 2,203.3K
16:02 1,417.66 1,417.66 1,417.52 1,417.52 164.6K
16:03 1,417.22 1,417.52 1,417.22 1,417.22 548.2K
16:04 1,416.98 1,417.42 1,416.98 1,417.42 459.7K
16:05 1,417.19 1,417.48 1,417.13 1,417.13 709.3K
16:06 1,417.29 1,417.96 1,417.29 1,417.96 278.1K
16:07 1,417.65 1,417.65 1,417.48 1,417.54 1,074.7K
16:08 1,417.62 1,417.62 1,417.40 1,417.57 467.7K
16:09 1,417.57 1,417.72 1,417.49 1,417.49 473.7K
16:10 1,417.72 1,417.72 1,417.31 1,417.31 336.7K
16:11 1,416.94 1,417.32 1,416.94 1,417.32 2,767.9K
16:12 1,417.22 1,417.22 1,416.99 1,416.99 931.8K
16:13 1,416.91 1,417.05 1,416.89 1,416.89 462.7K
16:14 1,416.80 1,416.80 1,416.66 1,416.66 239.2K
16:15 1,416.66 1,416.97 1,416.65 1,416.65 437.9K
16:16 1,416.67 1,417.56 1,416.67 1,417.41 17,257.6K
16:17 1,417.98 1,417.98 1,417.98 1,417.98 4,225.0K
16:18 1,417.98 1,417.98 1,417.65 1,417.75 979.7K
16:19 1,417.83 1,418.84 1,417.83 1,418.84 7,684.8K
16:20 1,419.08 1,419.08 1,418.38 1,419.00 6,000.8K
16:21 1,419.08 1,419.24 1,418.92 1,419.24 434.3K
16:22 1,419.40 1,419.40 1,418.27 1,418.27 5,237.6K
16:23 1,418.71 1,418.71 1,418.11 1,418.40 3,027.8K
16:24 1,417.88 1,418.51 1,417.88 1,418.51 198.7K
16:25 1,417.99 1,418.14 1,417.99 1,418.07 360.3K
16:26 1,418.14 1,418.14 1,418.14 1,418.14 787.2K
16:27 1,418.68 1,418.68 1,418.31 1,418.55 383.4K
16:28 1,418.47 1,418.83 1,418.38 1,418.83 1,918.9K
16:29 1,418.68 1,418.68 1,416.78 1,416.78 974.4K
16:30 1,416.92 1,417.24 1,416.92 1,417.24 98.6K
16:31 1,417.24 1,417.24 1,417.00 1,417.24 33.0K
16:32 1,417.16 1,417.40 1,417.07 1,417.40 262.3K
16:33 1,417.40 1,417.40 1,416.70 1,416.78 369.3K
16:34 1,416.78 1,416.87 1,416.57 1,416.72 1,450.6K
16:35 1,416.64 1,416.64 1,416.49 1,416.57 329.6K
16:36 1,416.34 1,416.65 1,416.34 1,416.40 337.5K
16:37 1,416.49 1,416.65 1,416.09 1,416.09 409.4K
16:38 1,415.93 1,416.08 1,415.85 1,415.85 548.0K
16:39 1,416.00 1,416.02 1,415.21 1,415.22 989.9K
16:40 1,415.05 1,416.00 1,415.05 1,415.55 798.6K
16:41 1,415.55 1,416.57 1,415.55 1,416.20 632.6K
16:42 1,416.49 1,416.49 1,415.94 1,416.49 430.2K
16:43 1,416.49 1,416.49 1,415.69 1,415.84 380.8K
16:44 1,415.94 1,415.94 1,415.27 1,415.27 1,433.8K
16:45 1,415.21 1,415.62 1,415.13 1,415.13 1,045.3K
16:46 1,415.21 1,415.21 1,414.25 1,414.33 2,774.2K
16:47 1,414.33 1,414.33 1,414.16 1,414.16 730.8K
16:48 1,414.33 1,414.39 1,414.16 1,414.24 1,194.1K
16:49 1,414.25 1,414.25 1,414.10 1,414.10 5,038.0K
16:50 1,414.18 1,414.39 1,414.18 1,414.30 1,554.8K
16:51 1,414.16 1,414.39 1,414.16 1,414.33 1,619.4K
16:52 1,414.42 1,414.56 1,414.42 1,414.56 600.6K
16:53 1,414.16 1,414.16 1,412.86 1,412.95 1,002.2K
16:54 1,413.18 1,413.32 1,413.09 1,413.09 612.7K
16:55 1,413.09 1,413.82 1,413.09 1,413.82 2,090.6K
16:56 1,413.59 1,413.82 1,413.59 1,413.68 968.7K
16:57 1,413.24 1,413.62 1,413.24 1,413.62 2,579.1K
16:58 1,413.53 1,413.53 1,413.53 1,413.53 980.9K
16:59 1,413.56 1,413.71 1,413.45 1,413.45 832.0K
17:00 1,413.38 1,413.62 1,413.37 1,413.37 3,717.3K
17:01 1,413.22 1,413.39 1,413.22 1,413.39 231.2K
17:02 1,413.39 1,413.54 1,413.24 1,413.24 2,788.4K
17:03 1,413.12 1,413.12 1,411.62 1,411.68 10,994.5K
17:04 1,412.09 1,412.92 1,412.09 1,412.92 868.6K
17:05 1,412.92 1,412.92 1,412.06 1,412.53 435.5K
17:06 1,412.53 1,412.86 1,412.42 1,412.42 331.0K
17:07 1,412.86 1,413.10 1,412.86 1,413.10 203.2K
17:08 1,413.02 1,413.25 1,413.02 1,413.25 3,087.2K
17:09 1,413.90 1,413.90 1,413.02 1,413.02 647.4K
17:10 1,413.05 1,413.28 1,413.05 1,413.28 603.7K
17:11 1,413.13 1,413.73 1,413.13 1,413.20 2,338.1K
17:12 1,413.82 1,413.82 1,413.20 1,413.20 234.2K
17:13 1,413.44 1,413.44 1,413.05 1,413.15 1,031.1K
17:14 1,413.29 1,413.38 1,413.29 1,413.38 180.0K
17:15 1,413.29 1,413.29 1,413.05 1,413.28 291.0K
17:16 1,411.33 1,411.51 1,411.33 1,411.51 431.7K
17:17 1,412.81 1,412.81 1,411.93 1,411.93 77.2K
17:18 1,412.08 1,412.08 1,412.08 1,412.08 252.6K
17:19 1,412.08 1,412.08 1,410.88 1,410.88 386.7K
17:20 1,411.35 1,411.35 1,410.96 1,410.96 426.0K
17:21 1,411.20 1,411.20 1,410.85 1,411.19 236.4K
17:22 1,411.20 1,411.35 1,411.20 1,411.20 91.8K
17:23 1,411.12 1,411.28 1,411.04 1,411.04 930.4K
17:24 1,411.69 1,411.98 1,411.51 1,411.51 1,391.1K
17:25 1,411.51 1,411.51 1,411.37 1,411.37 367.7K
17:26 1,411.27 1,411.51 1,411.27 1,411.33 611.7K
17:27 1,412.31 1,412.31 1,411.62 1,411.62 777.1K
17:28 1,411.62 1,411.77 1,411.23 1,411.23 620.2K
17:29 1,411.35 1,411.52 1,411.35 1,411.52 258.8K
17:30 1,411.38 1,411.67 1,411.23 1,411.23 830.7K
17:31 1,411.70 1,411.70 1,411.09 1,411.52 591.6K
17:32 1,411.23 1,411.23 1,410.50 1,411.09 10,811.0K
17:33 1,410.91 1,411.09 1,410.39 1,411.09 134.7K
17:34 1,411.09 1,411.09 1,410.55 1,410.79 236.5K
17:35 1,410.69 1,410.84 1,410.40 1,410.84 810.0K
17:36 1,411.23 1,411.23 1,410.99 1,411.23 81.5K
17:37 1,411.23 1,412.44 1,410.58 1,412.44 115.7K
17:38 1,412.53 1,412.53 1,412.24 1,412.24 194.5K
17:39 1,412.25 1,412.25 1,410.84 1,410.84 2,996.6K
17:40 1,411.02 1,411.10 1,410.69 1,411.10 814.0K
17:41 1,411.10 1,411.75 1,411.10 1,411.75 16.0K
17:42 1,412.40 1,412.40 1,411.44 1,411.44 2,562.4K
17:43 1,412.35 1,412.50 1,412.35 1,412.50 502.8K
17:44 1,412.64 1,412.64 1,412.64 1,412.64 52.3K
17:45 1,412.64 1,412.64 1,411.80 1,411.80 149.9K
17:46 1,411.94 1,411.96 1,411.81 1,411.81 517.3K
17:47 1,411.23 1,411.29 1,410.85 1,411.29 2,041.4K
17:48 1,411.29 1,411.29 1,410.97 1,410.97 490.6K
17:49 1,411.11 1,411.29 1,411.11 1,411.29 261.5K
17:50 1,411.44 1,411.44 1,410.59 1,410.62 1,259.5K
17:51 1,411.86 1,412.15 1,409.53 1,410.06 13,511.7K
17:52 1,409.65 1,410.14 1,409.65 1,409.76 899.7K
17:53 1,409.36 1,409.81 1,409.36 1,409.59 884.2K
17:54 1,409.50 1,410.37 1,409.50 1,409.50 375.6K
17:55 1,409.50 1,410.07 1,409.50 1,409.98 389.6K
17:56 1,409.98 1,409.98 1,409.89 1,409.98 636.0K
17:57 1,409.72 1,410.20 1,409.72 1,410.20 393.6K
17:58 1,410.82 1,410.82 1,410.48 1,410.78 2,203.5K
17:59 1,410.48 1,410.53 1,410.24 1,410.42 2,498.2K
18:00 1,410.55 1,410.68 1,410.32 1,410.32 1,865.8K
18:01 1,410.21 1,410.21 1,410.08 1,410.13 853.7K
18:02 1,410.06 1,410.06 1,409.04 1,409.87 1,520.7K
18:03 1,409.27 1,409.81 1,409.27 1,409.64 1,346.8K
18:04 1,409.56 1,410.46 1,409.56 1,410.46 2,018.1K
18:05 1,410.33 1,410.48 1,410.09 1,410.09 2,271.1K
18:06 1,410.23 1,410.23 1,409.76 1,409.91 1,174.7K
18:07 1,409.86 1,410.23 1,409.86 1,410.23 895.1K
18:08 1,410.00 1,410.23 1,409.94 1,409.94 2,159.0K
18:09 1,410.12 1,410.35 1,410.12 1,410.12 2,160.3K
18:10 1,410.26 1,411.90 1,410.26 1,411.90 1,646.0K
18:11 1,411.82 1,412.47 1,411.82 1,412.47 1,698.8K
18:12 1,412.63 1,412.87 1,412.63 1,412.87 1,056.9K
18:13 1,412.96 1,413.25 1,412.73 1,412.73 1,523.2K
18:14 1,412.73 1,412.73 1,411.80 1,412.20 1,330.8K
18:15 1,412.06 1,413.15 1,412.06 1,413.15 162.6K
18:16 1,412.99 1,412.99 1,410.84 1,410.84 339.0K
18:17 1,411.00 1,411.03 1,410.94 1,411.03 3,393.2K
18:18 1,411.03 1,411.58 1,411.03 1,411.49 2,390.1K
18:19 1,411.87 1,411.87 1,411.61 1,411.61 471.4K
18:20 1,411.29 1,411.29 1,410.22 1,410.22 4,235.5K
18:21 1,411.02 1,411.02 1,410.71 1,410.71 2,772.4K
18:22 1,410.86 1,411.26 1,410.86 1,411.26 862.3K
18:23 1,411.86 1,412.01 1,411.47 1,411.55 1,339.3K
18:24 1,411.84 1,411.84 1,411.00 1,411.24 281.6K
18:25 1,411.52 1,411.68 1,411.24 1,411.24 984.2K
18:26 1,411.24 1,412.21 1,411.24 1,412.21 2,556.2K
18:27 1,412.21 1,412.22 1,411.78 1,411.78 347.9K
18:28 1,411.68 1,411.68 1,411.68 1,411.68 528.0K
18:29 1,411.83 1,412.80 1,411.83 1,412.80 673.8K
18:30 1,412.80 1,412.80 1,412.11 1,412.11 611.8K
18:31 1,412.26 1,412.58 1,412.18 1,412.18 229.7K
18:32 1,412.26 1,412.50 1,410.89 1,410.89 1,725.0K
18:33 1,410.53 1,410.53 1,409.54 1,409.54 6,176.3K
18:34 1,409.16 1,409.47 1,408.92 1,409.47 4,258.6K
18:35 1,408.34 1,409.26 1,408.34 1,408.68 5,574.5K
18:36 1,408.65 1,409.03 1,408.42 1,408.94 1,854.5K
18:37 1,408.50 1,408.77 1,408.25 1,408.77 1,134.8K
18:38 1,408.62 1,408.80 1,408.37 1,408.37 1,660.6K
18:39 1,408.29 1,408.29 1,407.55 1,407.55 1,636.9K
18:40 1,408.43 1,408.43 1,408.43 1,408.43 55.9K
18:51 1,408.76 1,408.76 1,408.76 1,408.76 1,341.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available