MOEX Telecommunication

MOEXTL
🏛️ russian-federation →
1,376.98
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 1,398.67 1,398.73 1,397.92 1,398.73 2,624.8K
09:51 1,399.41 1,399.41 1,398.53 1,399.24 4,538.2K
09:52 1,400.07 1,402.06 1,400.07 1,402.06 8,129.9K
09:53 1,401.67 1,403.87 1,401.67 1,403.87 3,970.1K
09:54 1,403.95 1,403.95 1,400.81 1,401.39 6,919.1K
09:55 1,402.17 1,402.24 1,401.35 1,401.98 3,803.6K
09:56 1,401.34 1,402.52 1,401.34 1,402.18 6,070.7K
09:57 1,402.23 1,402.23 1,401.17 1,401.56 5,854.2K
09:58 1,402.57 1,404.49 1,402.57 1,404.49 6,146.8K
09:59 1,404.04 1,404.60 1,404.04 1,404.12 2,053.3K
10:00 1,404.24 1,404.24 1,382.00 1,383.94 10,212.9K
10:01 1,384.83 1,385.56 1,382.85 1,384.07 2,156.9K
10:02 1,385.85 1,386.18 1,384.29 1,384.76 3,793.1K
10:03 1,384.67 1,386.34 1,384.04 1,384.39 3,955.1K
10:04 1,383.50 1,387.34 1,383.50 1,387.34 9,982.5K
10:05 1,390.23 1,390.23 1,385.37 1,385.37 10,960.8K
10:06 1,385.92 1,387.85 1,385.22 1,387.85 5,070.6K
10:07 1,386.97 1,388.28 1,386.97 1,387.80 7,516.2K
10:08 1,387.80 1,390.27 1,387.80 1,390.27 4,421.7K
10:09 1,390.23 1,390.33 1,388.52 1,388.67 6,386.0K
10:10 1,388.87 1,390.21 1,388.87 1,390.21 4,925.0K
10:11 1,392.30 1,394.85 1,392.30 1,394.75 5,825.2K
10:12 1,392.09 1,392.57 1,391.23 1,392.55 8,617.6K
10:13 1,391.95 1,394.93 1,391.95 1,394.93 11,137.1K
10:14 1,396.00 1,402.10 1,396.00 1,401.47 16,636.9K
10:15 1,401.36 1,405.73 1,401.36 1,405.73 7,932.3K
10:16 1,406.67 1,407.30 1,405.88 1,405.88 7,201.1K
10:17 1,406.38 1,406.38 1,402.86 1,402.86 6,914.5K
10:18 1,401.13 1,402.88 1,399.92 1,402.20 8,873.0K
10:19 1,404.94 1,406.15 1,404.83 1,404.83 6,546.7K
10:20 1,405.06 1,406.19 1,405.01 1,405.01 4,113.6K
10:21 1,394.86 1,398.41 1,394.86 1,398.41 23,635.3K
10:22 1,398.46 1,399.19 1,397.88 1,397.88 3,634.6K
10:23 1,396.50 1,398.52 1,394.80 1,398.52 3,103.9K
10:24 1,395.05 1,400.00 1,395.05 1,400.00 8,566.3K
10:25 1,402.71 1,404.09 1,400.57 1,400.57 7,129.1K
10:26 1,396.51 1,400.69 1,396.07 1,400.69 5,042.7K
10:27 1,400.99 1,400.99 1,399.26 1,399.62 5,708.7K
10:28 1,398.02 1,402.65 1,398.02 1,400.01 3,084.1K
10:29 1,400.26 1,402.48 1,398.32 1,398.32 3,521.0K
10:30 1,400.11 1,400.11 1,395.46 1,395.94 2,388.2K
10:31 1,396.45 1,396.45 1,395.41 1,395.55 4,485.3K
10:32 1,396.79 1,398.38 1,396.79 1,397.39 2,933.0K
10:33 1,398.62 1,403.34 1,398.62 1,403.08 8,943.7K
10:34 1,402.32 1,405.49 1,402.32 1,405.49 3,863.3K
10:35 1,404.52 1,408.04 1,404.52 1,407.46 13,933.0K
10:36 1,409.41 1,416.92 1,409.41 1,416.58 20,720.1K
10:37 1,415.42 1,421.28 1,415.42 1,421.28 6,697.9K
10:38 1,418.76 1,421.29 1,418.76 1,421.29 6,807.6K
10:39 1,420.44 1,422.62 1,420.44 1,421.41 8,209.3K
10:40 1,418.31 1,419.67 1,418.31 1,418.43 5,683.9K
10:41 1,418.35 1,419.28 1,416.58 1,416.58 5,251.6K
10:42 1,418.86 1,418.86 1,417.49 1,417.49 6,358.0K
10:43 1,416.04 1,416.25 1,413.26 1,416.25 2,813.8K
10:44 1,416.10 1,416.10 1,415.62 1,415.62 3,812.7K
10:45 1,414.48 1,414.48 1,411.62 1,411.96 3,700.6K
10:46 1,410.82 1,410.82 1,409.28 1,410.11 1,926.0K
10:47 1,409.49 1,409.49 1,409.05 1,409.14 5,441.2K
10:48 1,411.84 1,411.84 1,409.08 1,409.08 5,065.3K
10:49 1,410.96 1,411.05 1,409.56 1,411.05 2,534.6K
10:50 1,409.88 1,413.43 1,409.88 1,413.43 4,056.7K
10:51 1,412.23 1,414.59 1,412.23 1,413.19 2,283.9K
10:52 1,412.34 1,412.42 1,411.41 1,411.41 2,084.6K
10:53 1,409.91 1,411.90 1,409.91 1,411.90 1,267.7K
10:54 1,412.19 1,413.00 1,412.19 1,413.00 781.6K
10:55 1,412.78 1,412.85 1,412.36 1,412.85 724.1K
10:56 1,415.68 1,419.02 1,415.68 1,419.02 3,827.5K
10:57 1,419.38 1,419.38 1,416.80 1,416.80 2,999.2K
10:58 1,417.80 1,418.99 1,417.80 1,418.68 3,839.6K
10:59 1,419.51 1,420.56 1,419.51 1,419.96 4,482.0K
11:00 1,419.40 1,422.90 1,418.79 1,418.79 4,880.2K
11:01 1,417.83 1,418.69 1,417.83 1,418.69 2,250.0K
11:02 1,414.52 1,419.05 1,414.05 1,419.05 5,290.4K
11:03 1,418.10 1,421.37 1,418.10 1,421.37 4,201.1K
11:04 1,420.00 1,422.53 1,420.00 1,422.14 4,503.4K
11:05 1,422.02 1,424.42 1,422.02 1,422.05 3,493.6K
11:06 1,422.36 1,422.36 1,419.35 1,420.11 4,511.8K
11:07 1,419.98 1,422.11 1,419.46 1,419.46 2,058.5K
11:08 1,420.17 1,421.16 1,419.80 1,419.80 12,859.3K
11:09 1,419.27 1,420.82 1,419.08 1,420.82 1,776.2K
11:10 1,419.54 1,419.54 1,417.18 1,417.18 1,921.2K
11:11 1,416.77 1,416.77 1,415.14 1,415.35 5,466.9K
11:12 1,414.39 1,414.76 1,413.74 1,413.74 6,763.4K
11:13 1,413.31 1,413.31 1,411.85 1,411.85 5,491.9K
11:14 1,410.68 1,415.31 1,410.68 1,415.31 9,140.6K
11:15 1,414.44 1,415.47 1,412.69 1,412.69 2,443.9K
11:16 1,410.22 1,410.96 1,409.67 1,410.96 1,856.1K
11:17 1,410.72 1,410.72 1,409.44 1,409.44 507.5K
11:18 1,409.93 1,413.01 1,409.93 1,413.01 2,129.5K
11:19 1,410.52 1,411.30 1,410.08 1,411.30 1,060.0K
11:20 1,409.86 1,409.86 1,408.12 1,408.67 2,627.0K
11:21 1,409.94 1,412.99 1,409.94 1,412.51 2,095.8K
11:22 1,412.49 1,412.80 1,412.15 1,412.15 1,216.3K
11:23 1,410.33 1,412.86 1,409.71 1,412.86 806.3K
11:24 1,412.34 1,412.34 1,412.06 1,412.34 3,447.1K
11:25 1,413.11 1,417.70 1,413.11 1,417.70 4,747.1K
11:26 1,416.81 1,416.81 1,415.97 1,416.02 2,339.8K
11:27 1,416.44 1,416.44 1,415.49 1,416.07 1,173.6K
11:28 1,416.62 1,416.62 1,413.66 1,415.60 5,278.8K
11:29 1,415.15 1,417.49 1,415.15 1,417.49 1,796.6K
11:30 1,417.49 1,421.51 1,417.49 1,419.89 12,340.1K
11:31 1,417.51 1,418.56 1,416.74 1,418.56 736.2K
11:32 1,418.93 1,418.93 1,418.13 1,418.74 1,238.9K
11:33 1,418.56 1,419.21 1,418.56 1,418.79 1,608.1K
11:34 1,419.05 1,419.05 1,417.24 1,417.73 547.7K
11:35 1,417.70 1,417.84 1,415.98 1,415.98 3,835.9K
11:36 1,414.61 1,416.42 1,414.61 1,416.42 968.3K
11:37 1,416.66 1,417.10 1,416.66 1,416.78 1,034.0K
11:38 1,416.64 1,416.86 1,416.10 1,416.72 1,803.7K
11:39 1,416.78 1,419.17 1,416.78 1,418.38 2,671.4K
11:40 1,417.61 1,419.79 1,417.61 1,419.79 1,432.7K
11:41 1,418.93 1,419.16 1,418.93 1,419.16 731.5K
11:42 1,419.09 1,419.09 1,417.50 1,417.50 4,379.6K
11:43 1,417.39 1,417.39 1,416.77 1,417.11 1,529.5K
11:44 1,416.97 1,417.00 1,414.51 1,414.51 568.9K
11:45 1,412.61 1,413.25 1,411.45 1,413.25 11,053.3K
11:46 1,412.25 1,413.78 1,412.20 1,412.32 2,659.6K
11:47 1,411.28 1,412.37 1,411.28 1,412.37 3,221.4K
11:48 1,412.37 1,412.37 1,410.10 1,410.10 1,827.5K
11:49 1,409.87 1,409.89 1,409.27 1,409.76 4,413.4K
11:50 1,409.89 1,410.30 1,409.89 1,409.89 2,936.6K
11:51 1,410.13 1,410.13 1,409.26 1,409.26 6,315.7K
11:52 1,409.85 1,410.98 1,409.85 1,410.64 2,829.2K
11:53 1,410.81 1,410.81 1,408.58 1,409.80 3,535.1K
11:54 1,408.80 1,408.97 1,408.54 1,408.54 1,404.9K
11:55 1,408.70 1,411.63 1,408.37 1,411.63 3,712.7K
11:56 1,410.98 1,411.06 1,410.19 1,410.19 4,587.0K
11:57 1,410.02 1,410.02 1,409.03 1,409.03 271.3K
11:58 1,410.33 1,410.33 1,408.47 1,408.88 879.4K
11:59 1,408.60 1,408.99 1,408.30 1,408.99 703.3K
12:00 1,408.87 1,408.92 1,408.62 1,408.92 366.6K
12:01 1,408.52 1,408.52 1,406.97 1,408.43 1,799.1K
12:02 1,409.54 1,412.17 1,409.54 1,412.17 1,552.8K
12:03 1,411.64 1,411.64 1,410.61 1,410.77 2,090.7K
12:04 1,410.54 1,411.85 1,410.54 1,411.85 3,799.8K
12:05 1,412.36 1,413.04 1,411.79 1,413.04 5,378.6K
12:06 1,412.42 1,412.82 1,412.42 1,412.55 2,792.4K
12:07 1,412.47 1,412.60 1,410.33 1,410.83 5,142.5K
12:08 1,411.61 1,412.59 1,411.61 1,412.59 2,728.1K
12:09 1,412.53 1,413.97 1,412.53 1,413.97 1,098.8K
12:10 1,413.13 1,413.13 1,412.21 1,412.31 2,193.2K
12:11 1,411.85 1,411.85 1,410.46 1,410.46 1,660.7K
12:12 1,409.48 1,409.48 1,408.17 1,408.22 2,665.3K
12:13 1,407.80 1,407.80 1,405.99 1,405.99 2,769.6K
12:14 1,407.53 1,408.58 1,407.19 1,408.58 1,221.7K
12:15 1,407.86 1,408.96 1,407.83 1,408.58 1,449.0K
12:16 1,408.06 1,408.47 1,407.56 1,407.56 1,490.7K
12:17 1,407.55 1,408.14 1,407.48 1,407.48 1,039.2K
12:18 1,405.87 1,406.32 1,405.78 1,406.32 1,515.6K
12:19 1,406.46 1,406.46 1,404.65 1,404.65 1,318.8K
12:20 1,403.91 1,404.90 1,403.65 1,404.90 7,942.1K
12:21 1,402.47 1,402.61 1,400.35 1,400.35 13,875.5K
12:22 1,400.43 1,400.43 1,399.39 1,399.39 1,915.2K
12:23 1,397.88 1,400.31 1,397.44 1,400.31 7,363.4K
12:24 1,400.42 1,401.81 1,400.18 1,401.81 1,752.1K
12:25 1,402.30 1,402.30 1,400.21 1,400.31 1,083.4K
12:26 1,400.63 1,401.51 1,399.80 1,399.80 3,630.3K
12:27 1,401.06 1,401.06 1,399.88 1,400.39 1,797.3K
12:28 1,400.21 1,402.18 1,400.21 1,402.18 1,148.1K
12:29 1,402.40 1,402.40 1,402.24 1,402.24 342.1K
12:30 1,401.42 1,401.42 1,400.50 1,400.50 1,804.3K
12:31 1,400.44 1,400.44 1,400.03 1,400.06 766.6K
12:32 1,399.73 1,400.82 1,399.57 1,399.81 3,189.6K
12:33 1,399.50 1,399.67 1,398.71 1,399.67 1,789.0K
12:34 1,399.39 1,399.66 1,399.18 1,399.18 1,112.0K
12:35 1,397.92 1,398.78 1,397.92 1,398.33 1,706.2K
12:36 1,398.28 1,398.28 1,397.66 1,397.93 2,091.8K
12:37 1,398.21 1,399.11 1,398.21 1,398.42 1,309.4K
12:38 1,397.52 1,397.94 1,395.78 1,395.78 1,996.4K
12:39 1,395.86 1,396.33 1,395.72 1,396.33 1,889.6K
12:40 1,396.33 1,396.68 1,396.20 1,396.68 1,135.2K
12:41 1,396.90 1,397.04 1,396.76 1,396.93 150.9K
12:42 1,397.15 1,400.26 1,397.15 1,400.26 577.7K
12:43 1,399.90 1,401.27 1,399.77 1,400.17 3,162.8K
12:44 1,400.74 1,400.74 1,399.89 1,400.49 8,103.4K
12:45 1,400.17 1,400.31 1,399.28 1,399.28 3,879.2K
12:46 1,398.62 1,400.37 1,398.62 1,400.37 1,431.7K
12:47 1,399.11 1,399.68 1,398.73 1,399.68 2,006.7K
12:48 1,399.30 1,399.64 1,399.30 1,399.64 457.3K
12:49 1,400.05 1,401.29 1,400.05 1,400.64 3,727.1K
12:50 1,398.05 1,398.43 1,397.15 1,398.43 858.9K
12:51 1,398.39 1,400.29 1,398.39 1,400.29 1,420.3K
12:52 1,400.17 1,401.99 1,400.17 1,401.62 1,298.1K
12:53 1,400.97 1,400.97 1,399.80 1,399.80 1,575.0K
12:54 1,399.73 1,400.21 1,398.72 1,398.72 1,026.2K
12:55 1,399.15 1,399.15 1,398.69 1,398.86 573.2K
12:56 1,399.02 1,399.30 1,398.28 1,398.28 463.3K
12:57 1,397.98 1,397.98 1,396.96 1,397.01 1,099.9K
12:58 1,396.76 1,399.22 1,396.62 1,399.22 902.8K
12:59 1,399.14 1,399.14 1,398.86 1,398.86 458.8K
13:00 1,398.84 1,398.94 1,397.96 1,398.91 1,060.8K
13:01 1,398.70 1,398.70 1,398.62 1,398.70 524.6K
13:02 1,399.22 1,400.13 1,399.22 1,400.13 2,310.8K
13:03 1,398.52 1,402.30 1,398.52 1,402.30 7,735.7K
13:04 1,400.91 1,401.19 1,400.28 1,401.19 3,471.5K
13:05 1,400.74 1,400.74 1,399.99 1,399.99 551.9K
13:06 1,399.38 1,400.22 1,399.38 1,399.87 1,597.8K
13:07 1,400.63 1,401.73 1,400.63 1,401.54 1,646.8K
13:08 1,400.99 1,401.57 1,400.99 1,401.41 1,658.9K
13:09 1,400.81 1,400.81 1,400.45 1,400.45 1,681.2K
13:10 1,398.22 1,399.60 1,398.22 1,399.24 3,594.6K
13:11 1,399.05 1,400.23 1,399.05 1,399.47 247.1K
13:12 1,399.60 1,400.45 1,399.50 1,400.45 664.6K
13:13 1,398.62 1,398.62 1,397.63 1,397.63 778.5K
13:14 1,397.95 1,397.96 1,397.46 1,397.46 2,767.2K
13:15 1,397.82 1,398.58 1,397.82 1,398.58 513.7K
13:16 1,398.81 1,398.81 1,398.15 1,398.15 364.1K
13:17 1,398.32 1,398.32 1,397.65 1,398.01 365.9K
13:18 1,399.03 1,400.53 1,399.02 1,399.51 1,092.9K
13:19 1,400.90 1,402.84 1,400.90 1,402.54 3,993.2K
13:20 1,402.62 1,402.62 1,402.44 1,402.62 1,901.6K
13:21 1,401.77 1,404.17 1,401.77 1,404.17 1,269.9K
13:22 1,404.33 1,407.26 1,404.17 1,407.26 4,457.5K
13:23 1,409.36 1,409.36 1,406.21 1,406.21 5,384.6K
13:24 1,407.03 1,407.03 1,404.78 1,406.45 4,319.1K
13:25 1,406.54 1,407.01 1,406.36 1,406.49 8,874.8K
13:26 1,406.49 1,406.49 1,405.75 1,405.75 1,301.9K
13:27 1,405.35 1,405.35 1,405.07 1,405.07 1,394.6K
13:28 1,405.86 1,406.24 1,405.79 1,406.24 1,379.1K
13:29 1,406.73 1,407.66 1,406.37 1,407.66 895.6K
13:30 1,408.01 1,408.06 1,406.45 1,406.45 668.9K
13:31 1,407.95 1,407.95 1,407.64 1,407.64 855.8K
13:32 1,407.24 1,407.58 1,406.99 1,407.58 1,050.2K
13:33 1,405.84 1,405.84 1,405.48 1,405.48 1,038.2K
13:34 1,407.42 1,408.54 1,407.42 1,407.53 1,607.9K
13:35 1,407.10 1,408.40 1,407.10 1,408.40 759.4K
13:36 1,409.67 1,416.70 1,409.67 1,416.70 8,909.7K
13:37 1,414.62 1,417.22 1,414.62 1,416.48 6,888.7K
13:38 1,416.34 1,418.13 1,415.18 1,415.18 1,558.4K
13:39 1,416.21 1,417.45 1,415.35 1,417.45 2,041.1K
13:40 1,416.95 1,417.53 1,416.10 1,416.23 2,261.4K
13:41 1,417.63 1,417.63 1,416.24 1,417.08 1,013.9K
13:42 1,415.70 1,418.41 1,415.70 1,417.67 2,404.4K
13:43 1,418.76 1,419.99 1,418.76 1,419.55 2,200.1K
13:44 1,421.94 1,421.94 1,420.75 1,421.28 3,837.6K
13:45 1,421.44 1,421.70 1,420.62 1,421.28 1,507.6K
13:46 1,420.94 1,423.14 1,420.94 1,423.14 1,987.9K
13:47 1,423.14 1,423.45 1,419.14 1,419.14 3,585.1K
13:48 1,419.00 1,419.00 1,417.62 1,417.63 1,139.3K
13:49 1,417.90 1,419.68 1,417.60 1,419.68 1,050.4K
13:50 1,416.04 1,416.05 1,413.00 1,413.00 3,358.6K
13:51 1,415.68 1,418.94 1,415.68 1,418.94 3,097.2K
13:52 1,419.46 1,419.46 1,417.07 1,417.07 2,555.8K
13:53 1,416.51 1,417.35 1,415.43 1,415.43 2,095.4K
13:54 1,416.14 1,419.16 1,416.14 1,419.16 1,334.3K
13:55 1,419.16 1,419.76 1,419.16 1,419.19 1,266.2K
13:56 1,420.25 1,420.64 1,419.85 1,419.85 1,594.7K
13:57 1,420.01 1,420.98 1,420.01 1,420.88 1,453.8K
13:58 1,421.31 1,422.32 1,421.08 1,422.32 1,878.9K
13:59 1,423.51 1,423.73 1,422.68 1,422.68 2,756.0K
14:00 1,422.99 1,423.26 1,422.99 1,422.99 1,112.7K
14:01 1,422.84 1,422.96 1,421.97 1,422.29 3,635.6K
14:02 1,422.62 1,422.97 1,422.13 1,422.13 1,415.1K
14:03 1,421.42 1,421.42 1,420.76 1,420.76 122.2K
14:04 1,420.76 1,421.41 1,420.44 1,421.41 2,762.9K
14:05 1,421.79 1,423.46 1,421.79 1,423.46 1,197.8K
14:06 1,423.21 1,423.21 1,421.85 1,421.85 2,500.6K
14:07 1,419.75 1,419.75 1,417.50 1,417.98 5,467.7K
14:08 1,418.22 1,418.55 1,416.64 1,416.64 8,977.8K
14:09 1,417.06 1,417.87 1,417.06 1,417.56 2,581.0K
14:10 1,418.57 1,418.63 1,418.08 1,418.08 755.1K
14:11 1,417.86 1,420.28 1,417.86 1,420.28 2,138.6K
14:12 1,420.06 1,420.06 1,419.06 1,419.96 2,244.9K
14:13 1,419.65 1,419.89 1,419.08 1,419.08 105.4K
14:14 1,417.41 1,417.41 1,415.18 1,415.18 2,082.2K
14:15 1,416.83 1,416.83 1,413.72 1,413.72 9,003.5K
14:16 1,413.04 1,413.10 1,412.64 1,412.64 5,498.3K
14:17 1,412.10 1,413.47 1,412.10 1,413.47 1,120.6K
14:18 1,413.47 1,414.70 1,413.47 1,414.70 2,677.9K
14:19 1,415.83 1,415.96 1,415.04 1,415.96 1,428.1K
14:20 1,415.63 1,418.31 1,415.63 1,418.31 1,449.7K
14:21 1,419.29 1,419.29 1,416.94 1,419.19 3,063.1K
14:22 1,418.79 1,418.79 1,417.59 1,418.53 2,838.6K
14:23 1,421.05 1,422.67 1,421.05 1,422.67 1,735.8K
14:24 1,423.57 1,424.16 1,418.94 1,421.20 4,059.7K
14:25 1,422.18 1,422.74 1,419.80 1,419.80 2,730.7K
14:26 1,421.45 1,421.45 1,417.84 1,418.88 2,980.4K
14:27 1,419.06 1,420.57 1,418.92 1,420.57 283.8K
14:28 1,421.56 1,422.41 1,421.56 1,422.17 1,954.7K
14:29 1,420.46 1,420.46 1,419.57 1,420.34 1,619.2K
14:30 1,423.46 1,423.59 1,422.32 1,423.59 3,587.9K
14:31 1,422.53 1,423.75 1,421.52 1,421.52 2,368.6K
14:32 1,420.27 1,421.12 1,419.18 1,421.12 3,434.3K
14:33 1,421.43 1,422.00 1,420.57 1,420.95 1,118.6K
14:34 1,420.42 1,421.42 1,420.42 1,420.96 1,598.9K
14:35 1,421.34 1,422.45 1,421.34 1,422.32 911.3K
14:36 1,421.97 1,422.14 1,419.55 1,419.55 3,878.2K
14:37 1,419.12 1,419.25 1,417.47 1,417.47 972.7K
14:38 1,418.52 1,418.52 1,418.01 1,418.01 1,074.4K
14:39 1,418.01 1,419.12 1,418.01 1,418.81 819.6K
14:40 1,419.87 1,420.46 1,419.87 1,420.46 978.7K
14:41 1,420.82 1,420.82 1,420.16 1,420.52 671.3K
14:42 1,420.61 1,421.53 1,420.61 1,421.53 672.6K
14:43 1,421.09 1,421.17 1,420.84 1,421.17 438.7K
14:44 1,421.03 1,421.36 1,420.71 1,421.36 126.5K
14:45 1,421.88 1,422.61 1,421.88 1,422.44 434.5K
14:46 1,422.20 1,422.64 1,422.20 1,422.64 390.1K
14:47 1,421.95 1,421.95 1,420.44 1,420.44 255.0K
14:48 1,420.30 1,421.09 1,420.30 1,421.09 513.6K
14:49 1,420.68 1,421.96 1,420.68 1,421.16 1,343.1K
14:50 1,420.91 1,421.53 1,420.79 1,420.79 2,149.1K
14:51 1,421.21 1,421.21 1,419.04 1,419.14 2,257.3K
14:52 1,418.95 1,418.95 1,417.45 1,417.58 919.9K
14:53 1,417.72 1,420.04 1,417.66 1,420.04 569.4K
14:54 1,420.18 1,420.18 1,418.85 1,419.45 1,251.2K
14:55 1,418.94 1,418.94 1,418.45 1,418.84 2,376.3K
14:56 1,419.71 1,420.62 1,419.71 1,420.62 443.6K
14:57 1,420.95 1,421.78 1,420.95 1,421.54 463.1K
14:58 1,421.62 1,422.14 1,417.78 1,417.78 159.3K
14:59 1,418.08 1,418.19 1,417.54 1,417.54 71.6K
15:00 1,418.35 1,418.35 1,417.04 1,417.04 428.9K
15:01 1,417.59 1,417.97 1,417.35 1,417.35 363.2K
15:02 1,415.16 1,415.16 1,410.81 1,410.81 4,783.8K
15:03 1,411.39 1,415.97 1,411.39 1,415.97 2,671.1K
15:04 1,416.66 1,416.66 1,416.19 1,416.19 2,114.0K
15:05 1,416.24 1,416.52 1,415.35 1,415.35 388.5K
15:06 1,416.68 1,417.80 1,416.68 1,417.80 3,278.1K
15:07 1,417.62 1,418.38 1,417.48 1,418.38 2,141.1K
15:08 1,418.52 1,421.22 1,418.52 1,421.22 2,570.2K
15:09 1,421.08 1,421.61 1,419.97 1,419.97 1,451.6K
15:10 1,419.81 1,419.81 1,419.01 1,419.01 921.1K
15:11 1,418.53 1,418.94 1,418.53 1,418.94 816.4K
15:12 1,419.35 1,419.35 1,416.09 1,416.09 3,283.6K
15:13 1,415.83 1,416.65 1,415.78 1,416.44 4,480.5K
15:14 1,416.19 1,416.19 1,416.08 1,416.08 529.9K
15:15 1,416.19 1,418.96 1,416.19 1,418.83 2,330.7K
15:16 1,418.08 1,418.19 1,418.08 1,418.19 2,185.7K
15:17 1,418.43 1,418.43 1,417.46 1,418.00 442.9K
15:18 1,417.69 1,417.69 1,415.53 1,415.53 2,488.1K
15:19 1,413.80 1,414.90 1,413.63 1,414.90 1,424.0K
15:20 1,414.56 1,415.20 1,414.14 1,415.20 323.2K
15:21 1,419.30 1,419.30 1,416.50 1,416.77 3,421.3K
15:22 1,416.45 1,417.62 1,416.45 1,416.87 1,331.6K
15:23 1,417.70 1,418.36 1,417.59 1,417.59 537.8K
15:24 1,416.41 1,416.80 1,416.33 1,416.80 344.9K
15:25 1,416.16 1,417.16 1,414.60 1,417.16 1,048.9K
15:26 1,416.03 1,417.72 1,416.03 1,417.72 1,780.7K
15:27 1,415.14 1,415.64 1,415.14 1,415.31 901.1K
15:28 1,415.31 1,415.64 1,415.28 1,415.47 563.7K
15:29 1,417.47 1,420.76 1,417.42 1,420.76 3,554.9K
15:30 1,420.67 1,421.76 1,420.11 1,421.76 832.7K
15:31 1,421.51 1,421.51 1,419.74 1,419.74 2,595.9K
15:32 1,419.74 1,423.17 1,419.74 1,423.17 388.3K
15:33 1,423.08 1,423.59 1,421.88 1,421.88 487.3K
15:34 1,422.75 1,423.62 1,420.85 1,421.34 5,153.1K
15:35 1,421.34 1,421.34 1,420.47 1,420.55 1,414.2K
15:36 1,420.37 1,420.45 1,419.07 1,419.07 3,206.7K
15:37 1,419.07 1,419.64 1,417.13 1,417.13 1,742.2K
15:38 1,416.68 1,417.70 1,416.68 1,417.48 1,379.4K
15:39 1,416.88 1,418.55 1,416.88 1,418.55 401.0K
15:40 1,417.82 1,418.30 1,417.10 1,418.30 678.7K
15:41 1,419.41 1,419.74 1,418.04 1,418.04 396.7K
15:42 1,416.62 1,417.88 1,416.62 1,417.88 1,041.9K
15:43 1,417.60 1,417.96 1,417.54 1,417.54 431.4K
15:44 1,416.27 1,416.27 1,415.53 1,415.53 3,425.8K
15:45 1,415.53 1,417.40 1,415.53 1,417.40 306.1K
15:46 1,416.80 1,417.57 1,416.80 1,417.57 385.3K
15:47 1,418.25 1,418.58 1,418.25 1,418.44 1,120.8K
15:48 1,417.36 1,418.83 1,416.95 1,418.01 1,335.9K
15:49 1,417.80 1,419.96 1,417.80 1,419.54 1,464.7K
15:50 1,420.44 1,421.39 1,420.44 1,421.14 1,604.3K
15:51 1,421.60 1,421.60 1,418.19 1,418.19 1,501.4K
15:52 1,419.77 1,419.77 1,417.56 1,417.56 4,711.4K
15:53 1,419.68 1,422.20 1,419.68 1,422.20 2,364.3K
15:54 1,421.69 1,421.69 1,420.99 1,421.28 854.7K
15:55 1,420.94 1,422.52 1,420.94 1,422.52 539.0K
15:56 1,422.38 1,422.52 1,421.95 1,422.20 258.4K
15:57 1,422.20 1,422.20 1,421.64 1,421.88 645.4K
15:58 1,423.23 1,425.12 1,423.23 1,425.12 4,422.3K
15:59 1,424.79 1,424.79 1,418.56 1,418.56 3,194.1K
16:00 1,418.47 1,418.79 1,417.26 1,417.32 2,170.8K
16:01 1,417.31 1,417.31 1,416.99 1,416.99 42.5K
16:02 1,420.54 1,422.32 1,420.54 1,422.32 2,621.4K
16:03 1,424.48 1,424.48 1,423.57 1,423.63 5,828.6K
16:04 1,423.37 1,425.59 1,423.37 1,425.59 1,884.3K
16:05 1,425.94 1,426.93 1,425.94 1,426.71 1,528.1K
16:06 1,427.09 1,427.11 1,426.35 1,427.11 660.8K
16:07 1,427.41 1,427.41 1,426.50 1,426.69 2,344.9K
16:08 1,426.92 1,426.93 1,426.76 1,426.76 3,879.8K
16:09 1,425.94 1,425.94 1,424.77 1,425.02 7,522.4K
16:10 1,426.43 1,427.21 1,426.43 1,426.65 4,779.9K
16:11 1,427.31 1,427.48 1,426.75 1,426.75 512.1K
16:12 1,427.09 1,427.74 1,427.09 1,427.64 1,048.8K
16:13 1,428.05 1,428.13 1,427.88 1,428.13 745.7K
16:14 1,427.58 1,427.58 1,425.24 1,426.47 879.3K
16:15 1,426.61 1,427.15 1,425.65 1,425.65 6,382.2K
16:16 1,425.21 1,425.21 1,423.70 1,423.70 4,805.5K
16:17 1,421.70 1,422.87 1,421.70 1,422.87 1,137.9K
16:18 1,422.95 1,423.35 1,422.89 1,422.89 788.3K
16:19 1,423.27 1,423.27 1,422.86 1,423.05 132.3K
16:20 1,423.05 1,423.05 1,421.98 1,422.22 1,094.0K
16:21 1,422.63 1,423.08 1,422.25 1,423.08 912.5K
16:22 1,422.47 1,423.07 1,422.47 1,423.07 108.0K
16:23 1,422.77 1,424.32 1,422.77 1,424.32 2,912.7K
16:24 1,424.26 1,424.31 1,424.12 1,424.31 967.6K
16:25 1,423.89 1,423.89 1,421.33 1,421.77 1,605.0K
16:26 1,421.09 1,422.45 1,421.09 1,422.45 485.5K
16:27 1,422.63 1,422.82 1,422.63 1,422.82 428.6K
16:28 1,423.16 1,424.40 1,423.16 1,424.40 2,158.8K
16:29 1,423.91 1,424.99 1,423.91 1,424.59 1,463.1K
16:30 1,424.09 1,424.09 1,422.61 1,422.61 971.9K
16:31 1,421.52 1,421.52 1,419.16 1,420.68 4,291.6K
16:32 1,420.45 1,422.59 1,420.45 1,422.59 432.0K
16:33 1,422.16 1,422.16 1,421.61 1,422.04 1,011.9K
16:34 1,422.42 1,422.42 1,421.68 1,421.68 1,497.6K
16:35 1,421.68 1,422.56 1,421.44 1,422.56 527.5K
16:36 1,425.41 1,426.36 1,425.41 1,425.82 3,446.3K
16:37 1,425.96 1,426.34 1,425.11 1,425.46 388.6K
16:38 1,425.46 1,425.46 1,425.00 1,425.33 785.3K
16:39 1,423.50 1,426.39 1,423.50 1,426.39 2,800.7K
16:40 1,425.98 1,428.63 1,425.98 1,428.31 2,910.0K
16:41 1,427.51 1,428.23 1,427.51 1,428.23 1,283.9K
16:42 1,428.10 1,431.35 1,428.10 1,431.35 893.5K
16:43 1,431.05 1,431.10 1,430.64 1,430.64 1,078.2K
16:44 1,430.56 1,430.56 1,428.31 1,428.53 1,816.6K
16:45 1,427.88 1,428.77 1,427.88 1,428.77 644.8K
16:46 1,428.01 1,431.64 1,428.01 1,431.64 533.9K
16:47 1,431.70 1,433.19 1,431.70 1,433.11 4,203.7K
16:48 1,432.12 1,434.99 1,432.12 1,434.99 6,824.0K
16:49 1,435.97 1,435.97 1,434.93 1,434.93 4,437.8K
16:50 1,435.55 1,437.08 1,435.55 1,436.57 1,527.9K
16:51 1,437.04 1,440.57 1,437.04 1,440.54 7,999.7K
16:52 1,441.09 1,441.09 1,440.16 1,440.24 1,671.0K
16:53 1,440.82 1,443.93 1,440.82 1,442.82 6,068.0K
16:54 1,441.13 1,443.21 1,441.13 1,441.75 3,488.0K
16:55 1,443.96 1,443.96 1,440.57 1,440.57 4,862.3K
16:56 1,439.51 1,443.13 1,439.51 1,443.13 9,915.5K
16:57 1,441.57 1,441.57 1,440.93 1,440.93 5,757.2K
16:58 1,440.42 1,442.76 1,440.42 1,442.62 1,109.4K
16:59 1,441.79 1,445.01 1,441.79 1,445.01 4,254.9K
17:00 1,444.06 1,444.06 1,442.18 1,443.98 2,244.9K
17:01 1,444.89 1,446.12 1,444.89 1,446.12 2,252.7K
17:02 1,447.16 1,448.05 1,444.80 1,444.80 3,792.9K
17:03 1,443.55 1,444.25 1,443.55 1,443.68 3,124.9K
17:04 1,442.06 1,442.06 1,439.35 1,441.20 9,362.0K
17:05 1,441.10 1,441.44 1,439.90 1,439.90 2,026.5K
17:06 1,441.44 1,441.44 1,440.03 1,440.03 1,193.0K
17:07 1,439.33 1,439.33 1,438.14 1,438.16 1,523.8K
17:08 1,438.14 1,438.63 1,438.14 1,438.49 141.8K
17:09 1,438.37 1,438.90 1,437.36 1,437.36 1,779.9K
17:10 1,437.14 1,440.24 1,437.14 1,440.24 1,664.6K
17:11 1,441.65 1,446.45 1,441.65 1,445.34 5,249.7K
17:12 1,444.67 1,449.68 1,444.67 1,449.68 4,286.0K
17:13 1,446.51 1,448.32 1,446.51 1,448.32 4,525.5K
17:14 1,448.71 1,452.75 1,448.71 1,452.75 8,862.1K
17:15 1,452.52 1,459.85 1,452.52 1,459.85 22,782.4K
17:16 1,458.69 1,461.84 1,458.69 1,461.84 8,432.6K
17:17 1,463.13 1,464.21 1,462.69 1,464.21 17,962.6K
17:18 1,464.71 1,466.22 1,464.31 1,465.25 13,268.8K
17:19 1,463.43 1,464.95 1,463.43 1,463.66 10,552.0K
17:20 1,464.00 1,464.00 1,462.73 1,462.73 5,818.8K
17:21 1,461.86 1,464.99 1,461.86 1,463.32 14,975.4K
17:22 1,461.85 1,462.15 1,461.09 1,461.09 6,756.8K
17:23 1,460.27 1,461.27 1,460.11 1,460.11 8,632.4K
17:24 1,459.94 1,462.28 1,459.73 1,461.82 12,001.6K
17:25 1,460.18 1,461.63 1,460.18 1,461.63 1,996.8K
17:26 1,461.18 1,462.14 1,461.18 1,462.14 1,256.7K
17:27 1,461.73 1,461.73 1,452.10 1,452.10 6,993.8K
17:28 1,453.35 1,453.35 1,449.64 1,449.64 4,769.3K
17:29 1,447.06 1,447.06 1,444.08 1,446.99 8,993.4K
17:30 1,449.05 1,450.91 1,449.05 1,450.57 6,203.1K
17:31 1,450.84 1,452.07 1,449.55 1,449.55 1,549.0K
17:32 1,450.83 1,453.17 1,450.83 1,452.82 4,148.4K
17:33 1,451.98 1,452.36 1,451.79 1,451.94 2,268.1K
17:34 1,454.30 1,459.24 1,454.30 1,459.24 4,708.3K
17:35 1,463.56 1,463.56 1,457.59 1,458.75 5,052.8K
17:36 1,455.72 1,460.05 1,452.83 1,460.05 5,108.4K
17:37 1,457.79 1,458.23 1,455.28 1,458.23 6,204.3K
17:38 1,456.48 1,457.97 1,454.25 1,457.97 2,637.6K
17:39 1,456.85 1,456.86 1,455.33 1,455.33 2,670.2K
17:40 1,454.73 1,461.27 1,454.73 1,461.27 3,755.8K
17:41 1,465.81 1,465.81 1,462.41 1,464.38 5,940.5K
17:42 1,462.08 1,472.34 1,462.08 1,467.15 3,621.0K
17:43 1,466.22 1,466.22 1,465.14 1,465.28 1,140.4K
17:44 1,462.85 1,465.99 1,462.85 1,465.99 5,331.9K
17:45 1,463.37 1,464.28 1,463.37 1,463.82 2,556.4K
17:46 1,463.87 1,464.62 1,463.87 1,464.62 1,157.6K
17:47 1,464.76 1,465.08 1,462.84 1,462.84 2,596.0K
17:48 1,462.50 1,462.50 1,460.97 1,460.97 3,498.3K
17:49 1,461.41 1,461.44 1,460.88 1,461.44 575.7K
17:50 1,461.44 1,461.44 1,459.72 1,461.20 2,376.6K
17:51 1,461.99 1,464.60 1,461.75 1,464.60 2,885.4K
17:52 1,464.02 1,464.14 1,463.31 1,464.14 1,373.9K
17:53 1,463.43 1,465.68 1,463.43 1,465.68 1,333.7K
17:54 1,465.41 1,465.41 1,463.21 1,464.48 2,156.0K
17:55 1,465.66 1,466.57 1,465.23 1,465.23 4,526.8K
17:56 1,465.24 1,466.25 1,463.94 1,463.94 1,163.7K
17:57 1,462.34 1,467.13 1,462.34 1,467.13 4,609.7K
17:58 1,465.90 1,466.99 1,465.78 1,466.46 2,164.9K
17:59 1,466.06 1,466.42 1,466.06 1,466.31 693.5K
18:00 1,464.59 1,468.29 1,464.59 1,468.29 2,488.7K
18:01 1,466.16 1,467.43 1,466.16 1,467.17 2,703.2K
18:02 1,467.39 1,468.42 1,467.39 1,468.42 1,293.7K
18:03 1,468.45 1,470.08 1,468.45 1,469.75 3,378.4K
18:04 1,469.54 1,470.25 1,469.54 1,470.02 4,866.3K
18:05 1,467.75 1,468.78 1,467.75 1,468.26 3,849.2K
18:06 1,467.38 1,467.84 1,466.23 1,466.23 6,483.1K
18:07 1,465.35 1,465.83 1,464.48 1,465.17 3,928.0K
18:08 1,465.09 1,465.69 1,465.09 1,465.23 1,138.0K
18:09 1,464.40 1,464.40 1,462.13 1,462.72 1,714.6K
18:10 1,462.72 1,462.72 1,461.12 1,461.12 4,707.6K
18:11 1,461.43 1,461.43 1,460.36 1,460.36 492.5K
18:12 1,460.58 1,462.99 1,460.58 1,462.99 1,552.6K
18:13 1,461.32 1,463.73 1,461.32 1,463.73 1,719.0K
18:14 1,463.65 1,463.65 1,457.91 1,457.91 3,089.8K
18:15 1,455.52 1,455.52 1,451.59 1,451.59 5,769.4K
18:16 1,450.88 1,451.52 1,450.88 1,451.39 7,666.8K
18:17 1,450.83 1,452.96 1,450.83 1,452.96 1,879.5K
18:18 1,453.50 1,454.17 1,453.29 1,454.17 4,113.9K
18:19 1,453.81 1,455.98 1,453.81 1,455.36 2,558.0K
18:20 1,456.24 1,456.52 1,454.21 1,456.52 9,646.8K
18:21 1,456.24 1,458.61 1,456.24 1,457.21 696.4K
18:22 1,454.78 1,455.68 1,454.78 1,455.68 2,184.0K
18:23 1,454.88 1,454.99 1,454.22 1,454.47 996.1K
18:24 1,453.31 1,453.31 1,451.49 1,452.02 1,932.1K
18:25 1,452.21 1,452.74 1,449.86 1,449.86 10,283.0K
18:26 1,448.04 1,450.55 1,448.04 1,450.55 4,846.6K
18:27 1,450.72 1,450.72 1,449.83 1,449.99 1,098.9K
18:28 1,449.59 1,450.21 1,444.73 1,444.73 1,851.8K
18:29 1,444.17 1,445.38 1,436.41 1,442.05 3,203.2K
18:30 1,441.69 1,441.69 1,436.70 1,436.70 3,238.2K
18:31 1,436.91 1,438.62 1,436.91 1,437.37 2,213.4K
18:32 1,437.54 1,438.11 1,436.62 1,436.62 2,928.7K
18:33 1,436.62 1,437.76 1,436.50 1,437.62 296.7K
18:34 1,436.70 1,436.78 1,435.90 1,436.48 795.6K
18:35 1,435.16 1,436.06 1,435.16 1,436.06 880.8K
18:36 1,437.42 1,440.38 1,437.42 1,440.38 1,276.5K
18:37 1,440.14 1,440.14 1,439.51 1,439.60 251.0K
18:38 1,439.71 1,440.71 1,439.71 1,440.38 1,073.9K
18:39 1,437.14 1,440.88 1,436.75 1,436.75 314.6K
18:40 1,438.99 1,438.99 1,438.99 1,438.99 31.3K
18:51 1,439.39 1,439.39 1,439.39 1,439.39 634.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available